Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.560 | 2.750 | 2.560 | 2.750 | 4,900 | +0.14(+5.36%) |
May 30, 2019 | 2.800 | 2.800 | 2.600 | 2.610 | 26,660 | -0.18(-6.45%) |
May 29, 2019 | 2.850 | 2.850 | 2.730 | 2.790 | 5,661 | +0.06(+2.20%) |
May 28, 2019 | 2.850 | 2.854 | 2.660 | 2.730 | 9,690 | +0.00(+0.00%) |
May 24, 2019 | 2.900 | 2.900 | 2.700 | 2.730 | 13,000 | -0.11(-3.87%) |
May 23, 2019 | 2.790 | 2.900 | 2.790 | 2.840 | 213,654 | -0.02(-0.70%) |
May 22, 2019 | 2.772 | 2.870 | 2.772 | 2.860 | 20,367 | +0.02(+0.88%) |
May 21, 2019 | 2.890 | 2.890 | 2.714 | 2.835 | 20,388 | +0.04(+1.25%) |
May 20, 2019 | 2.630 | 2.800 | 2.510 | 2.800 | 61,083 | +0.15(+5.66%) |
May 17, 2019 | 2.897 | 2.897 | 2.650 | 2.650 | 400 | -0.28(-9.56%) |
May 16, 2019 | 2.650 | 2.980 | 2.650 | 2.930 | 3,467 | +0.23(+8.52%) |
May 15, 2019 | 2.750 | 2.750 | 2.650 | 2.700 | 19,999 | -0.15(-5.26%) |
May 14, 2019 | 2.760 | 2.870 | 2.550 | 2.850 | 13,410 | +0.05(+1.79%) |
May 13, 2019 | 3.100 | 3.160 | 2.670 | 2.800 | 10,306 | -0.37(-11.67%) |
May 10, 2019 | 3.100 | 3.170 | 3.100 | 3.170 | 1,200 | +0.09(+2.92%) |
May 09, 2019 | 3.080 | 3.080 | 3.080 | 3.080 | 735 | +0.05(+1.65%) |
May 08, 2019 | 3.139 | 3.139 | 3.030 | 3.030 | 1,407 | -0.03(-0.82%) |
May 07, 2019 | 3.160 | 3.170 | 3.040 | 3.055 | 1,042 | -0.02(-0.81%) |
May 06, 2019 | 3.080 | 3.170 | 3.080 | 3.080 | 4,606 | -0.10(-3.14%) |
May 03, 2019 | 3.140 | 3.180 | 3.080 | 3.180 | 3,200 | +0.10(+3.25%) |
May 02, 2019 | 3.080 | 3.080 | 3.080 | 3.080 | 6,193 | -0.04(-1.28%) |
May 01, 2019 | 3.010 | 3.170 | 3.010 | 3.120 | 3,641 | +0.08(+2.63%) |
Apr 30, 2019 | 3.090 | 3.160 | 3.030 | 3.040 | 2,708 | -0.16(-5.00%) |
Apr 29, 2019 | 3.150 | 3.200 | 3.040 | 3.200 | 7,285 | +0.08(+2.56%) |
Apr 26, 2019 | 3.150 | 3.190 | 3.120 | 3.120 | 800 | -0.03(-0.95%) |
Apr 25, 2019 | 3.110 | 3.200 | 3.110 | 3.150 | 1,913 | +0.04(+1.29%) |
Apr 24, 2019 | 3.090 | 3.120 | 3.090 | 3.110 | 1,385 | +0.02(+0.65%) |
Apr 23, 2019 | 3.160 | 3.220 | 3.090 | 3.090 | 2,731 | -0.03(-0.96%) |
Apr 22, 2019 | 3.150 | 3.181 | 3.120 | 3.120 | 15,874 | -0.11(-3.41%) |
Apr 18, 2019 | 3.190 | 3.250 | 3.152 | 3.230 | 10,900 | +0.08(+2.54%) |
Apr 17, 2019 | 3.200 | 3.230 | 3.150 | 3.150 | 16,255 | -0.08(-2.48%) |
Apr 16, 2019 | 3.220 | 3.230 | 3.220 | 3.230 | 1,760 | +0.02(+0.62%) |
Apr 15, 2019 | 3.220 | 3.230 | 3.210 | 3.210 | 2,310 | -0.01(-0.28%) |
Apr 12, 2019 | 3.230 | 3.230 | 3.160 | 3.219 | 4,500 | -0.01(-0.34%) |
Apr 11, 2019 | 3.120 | 3.230 | 3.120 | 3.230 | 1,170 | +0.11(+3.53%) |
Apr 10, 2019 | 3.170 | 3.240 | 3.120 | 3.120 | 6,823 | -0.01(-0.32%) |
Apr 09, 2019 | 3.240 | 3.240 | 3.090 | 3.130 | 1,688 | +0.03(+1.13%) |
Apr 08, 2019 | 3.200 | 3.230 | 3.090 | 3.095 | 5,862 | +0.01(+0.16%) |
Apr 05, 2019 | 3.180 | 3.180 | 3.090 | 3.090 | 500 | -0.04(-1.28%) |
Apr 04, 2019 | 3.120 | 3.130 | 3.110 | 3.130 | 1,679 | +0.06(+1.95%) |
Apr 03, 2019 | 3.070 | 3.250 | 3.050 | 3.070 | 69,873 | -0.16(-4.95%) |
Apr 02, 2019 | 3.200 | 3.240 | 3.200 | 3.230 | 11,802 | +0.03(+0.94%) |
Apr 01, 2019 | 3.192 | 3.258 | 3.130 | 3.200 | 2,597 | +0.10(+3.23%) |
Mar 29, 2019 | 3.240 | 3.240 | 3.100 | 3.100 | 16,300 | -0.11(-3.43%) |
Mar 28, 2019 | 3.180 | 3.220 | 3.180 | 3.210 | 1,010 | +0.00(+0.16%) |
Mar 27, 2019 | 3.065 | 3.260 | 3.050 | 3.205 | 22,056 | +0.16(+5.08%) |
Mar 26, 2019 | 2.920 | 3.140 | 2.920 | 3.050 | 6,543 | +0.13(+4.45%) |
Mar 25, 2019 | 3.090 | 3.096 | 2.920 | 2.920 | 40,357 | -0.12(-4.01%) |
Mar 22, 2019 | 3.060 | 3.150 | 3.042 | 3.042 | 15,300 | -0.02(-0.59%) |
Mar 21, 2019 | 3.060 | 3.060 | 3.060 | 3.060 | 894 | -0.01(-0.33%) |
Mar 20, 2019 | 3.180 | 3.240 | 3.070 | 3.070 | 3,230 | -0.13(-4.06%) |
Mar 19, 2019 | 3.250 | 3.250 | 3.200 | 3.200 | 12,352 | +0.00(+0.08%) |
Mar 18, 2019 | 3.128 | 3.264 | 3.128 | 3.197 | 10,361 | +0.01(+0.24%) |
Mar 15, 2019 | 2.940 | 3.190 | 2.940 | 3.190 | 24,100 | +0.24(+8.14%) |
Mar 14, 2019 | 3.000 | 3.010 | 2.950 | 2.950 | 2,208 | +0.01(+0.34%) |
Mar 13, 2019 | 3.030 | 3.030 | 2.940 | 2.940 | 904 | +0.02(+0.68%) |
Mar 12, 2019 | 2.970 | 3.030 | 2.920 | 2.920 | 5,078 | +0.00(+0.00%) |
Mar 11, 2019 | 3.160 | 3.160 | 2.900 | 2.920 | 15,482 | -0.18(-5.81%) |
Mar 08, 2019 | 3.140 | 3.234 | 3.100 | 3.100 | 14,700 | -0.07(-2.21%) |
Mar 07, 2019 | 3.220 | 3.230 | 3.130 | 3.170 | 2,869 | +0.03(+0.96%) |
Mar 06, 2019 | 3.190 | 3.200 | 3.120 | 3.140 | 10,461 | -0.06(-1.88%) |
Mar 05, 2019 | 3.180 | 3.200 | 3.140 | 3.200 | 34,427 | +0.05(+1.59%) |
Mar 04, 2019 | 3.140 | 3.186 | 3.140 | 3.150 | 5,470 | +0.01(+0.32%) |
Mar 01, 2019 | 3.190 | 3.190 | 3.140 | 3.140 | 20,200 | -0.03(-0.95%) |
Feb 28, 2019 | 3.170 | 3.175 | 3.150 | 3.170 | 30,762 | -0.03(-0.94%) |
Feb 27, 2019 | 3.160 | 3.200 | 3.160 | 3.200 | 5,679 | +0.03(+0.95%) |
Feb 26, 2019 | 3.220 | 3.230 | 3.170 | 3.170 | 8,430 | -0.05(-1.55%) |
Feb 25, 2019 | 3.220 | 3.220 | 3.210 | 3.220 | 816 | +0.03(+0.94%) |
Feb 22, 2019 | 3.170 | 3.260 | 3.120 | 3.190 | 10,200 | +0.07(+2.24%) |
Feb 21, 2019 | 3.110 | 3.200 | 3.110 | 3.120 | 1,593 | -0.03(-0.95%) |
Feb 20, 2019 | 3.210 | 3.210 | 3.150 | 3.150 | 6,242 | -0.05(-1.56%) |
Feb 19, 2019 | 3.170 | 3.289 | 3.160 | 3.200 | 4,343 | +0.05(+1.59%) |
Feb 15, 2019 | 3.220 | 3.340 | 3.150 | 3.150 | 14,300 | -0.04(-1.25%) |
Feb 14, 2019 | 3.340 | 3.340 | 3.180 | 3.190 | 4,085 | -0.11(-3.33%) |
Feb 13, 2019 | 3.240 | 3.340 | 3.240 | 3.300 | 2,618 | +0.07(+2.17%) |
Feb 12, 2019 | 3.150 | 3.280 | 3.150 | 3.230 | 4,674 | +0.08(+2.54%) |
Feb 11, 2019 | 3.190 | 3.299 | 3.150 | 3.150 | 11,859 | -0.04(-1.25%) |
Feb 08, 2019 | 3.240 | 3.260 | 3.190 | 3.190 | 15,400 | -0.05(-1.54%) |
Feb 07, 2019 | 3.250 | 3.250 | 3.200 | 3.240 | 28,334 | +0.07(+2.21%) |
Feb 06, 2019 | 3.090 | 3.250 | 3.040 | 3.170 | 17,120 | +0.18(+6.02%) |
Feb 05, 2019 | 3.040 | 3.050 | 2.980 | 2.990 | 47,290 | -0.01(-0.33%) |
Feb 04, 2019 | 2.990 | 3.000 | 2.950 | 3.000 | 18,524 | +0.01(+0.33%) |
Feb 01, 2019 | 2.900 | 3.000 | 2.900 | 2.990 | 35,300 | +0.09(+3.26%) |
Jan 31, 2019 | 2.896 | 2.896 | 2.896 | 2.896 | 338 | -0.10(-3.48%) |
Jan 30, 2019 | 2.865 | 3.000 | 2.865 | 3.000 | 13,073 | +0.12(+4.17%) |
Jan 29, 2019 | 2.880 | 2.950 | 2.880 | 2.880 | 8,487 | -0.01(-0.35%) |
Jan 28, 2019 | 2.800 | 2.901 | 2.800 | 2.890 | 3,122 | +0.09(+3.21%) |
Jan 25, 2019 | 2.860 | 2.860 | 2.770 | 2.800 | 1,900 | -0.06(-2.10%) |
Jan 24, 2019 | 2.880 | 2.880 | 2.750 | 2.860 | 5,597 | -0.03(-1.04%) |
Jan 23, 2019 | 2.860 | 2.890 | 2.750 | 2.890 | 6,088 | +0.04(+1.40%) |
Jan 22, 2019 | 2.870 | 2.900 | 2.760 | 2.850 | 1,873 | -0.02(-0.70%) |
Jan 18, 2019 | 2.820 | 2.990 | 2.820 | 2.870 | 800 | +0.08(+2.87%) |
Jan 17, 2019 | 2.740 | 2.990 | 2.740 | 2.790 | 10,241 | +0.08(+2.95%) |
Jan 16, 2019 | 2.870 | 2.910 | 2.710 | 2.710 | 7,833 | -0.18(-6.23%) |
Jan 15, 2019 | 2.790 | 2.890 | 2.760 | 2.890 | 2,244 | +0.13(+4.71%) |
Jan 14, 2019 | 2.770 | 2.940 | 2.760 | 2.760 | 1,787 | -0.06(-2.13%) |
Jan 11, 2019 | 2.680 | 2.840 | 2.680 | 2.820 | 8,300 | +0.15(+5.62%) |
Jan 10, 2019 | 2.880 | 2.910 | 2.580 | 2.670 | 7,754 | -0.20(-6.97%) |
Jan 09, 2019 | 2.920 | 2.924 | 2.660 | 2.870 | 23,602 | -0.01(-0.35%) |
Jan 08, 2019 | 3.000 | 3.000 | 2.880 | 2.880 | 3,234 | -0.05(-1.70%) |
Jan 07, 2019 | 2.930 | 2.940 | 2.810 | 2.930 | 12,881 | +0.09(+3.17%) |
Jan 04, 2019 | 2.800 | 2.930 | 2.800 | 2.840 | 37,800 | -0.04(-1.39%) |
Jan 03, 2019 | 2.820 | 2.910 | 2.790 | 2.880 | 11,200 | +0.03(+1.05%) |
Jan 02, 2019 | 2.990 | 2.990 | 2.810 | 2.850 | 60,184 | -0.35(-10.94%) |
Dec 31, 2018 | 2.240 | 3.230 | 2.220 | 3.200 | 450,000 | +0.91(+39.74%) |
Dec 28, 2018 | 2.310 | 2.390 | 2.285 | 2.290 | 3,200 | -0.09(-3.78%) |
Dec 27, 2018 | 2.400 | 2.400 | 2.221 | 2.380 | 3,822 | -0.02(-0.83%) |
Dec 26, 2018 | 2.270 | 2.400 | 2.030 | 2.400 | 23,307 | -0.05(-2.04%) |
Dec 24, 2018 | 2.170 | 2.480 | 2.170 | 2.450 | 4,400 | +0.25(+11.36%) |
Dec 21, 2018 | 2.350 | 2.380 | 2.200 | 2.200 | 27,200 | -0.17(-7.17%) |
Dec 20, 2018 | 2.360 | 2.490 | 2.360 | 2.370 | 1,770 | -0.04(-1.66%) |
Dec 19, 2018 | 2.330 | 2.500 | 2.110 | 2.410 | 5,180 | -0.04(-1.63%) |
Dec 18, 2018 | 2.100 | 2.490 | 2.100 | 2.450 | 11,070 | +0.04(+1.66%) |
Dec 17, 2018 | 2.302 | 2.410 | 2.302 | 2.410 | 7,376 | -0.08(-3.21%) |
Dec 14, 2018 | 2.300 | 2.490 | 2.275 | 2.490 | 1,400 | +0.18(+7.79%) |
Dec 13, 2018 | 2.607 | 2.607 | 2.310 | 2.310 | 18,210 | -0.33(-12.50%) |
Dec 12, 2018 | 2.513 | 2.640 | 2.513 | 2.640 | 2,502 | +0.12(+4.76%) |
Dec 11, 2018 | 2.640 | 2.640 | 2.510 | 2.520 | 763 | +0.02(+0.80%) |
Dec 10, 2018 | 2.650 | 2.650 | 2.377 | 2.500 | 16,099 | -0.15(-5.66%) |
Dec 07, 2018 | 2.630 | 2.760 | 2.610 | 2.650 | 10,500 | +0.03(+1.15%) |
Dec 06, 2018 | 2.350 | 2.730 | 2.340 | 2.620 | 18,509 | +0.14(+5.65%) |
Dec 04, 2018 | 2.440 | 2.480 | 2.340 | 2.480 | 5,400 | +0.03(+1.22%) |
Dec 03, 2018 | 2.460 | 2.480 | 2.360 | 2.450 | 2,294 | +0.08(+3.38%) |
Nov 30, 2018 | 2.440 | 2.520 | 2.340 | 2.370 | 15,800 | -0.06(-2.47%) |
Nov 29, 2018 | 2.370 | 2.450 | 2.370 | 2.430 | 5,991 | +0.04(+1.67%) |
Nov 28, 2018 | 2.460 | 2.540 | 2.390 | 2.390 | 3,871 | -0.12(-4.78%) |
Nov 27, 2018 | 2.490 | 2.510 | 2.360 | 2.510 | 10,139 | +0.05(+2.03%) |
Nov 26, 2018 | 2.460 | 2.460 | 2.460 | 2.460 | 203 | -0.01(-0.40%) |
Nov 23, 2018 | 2.640 | 2.640 | 2.470 | 2.470 | 200 | -0.17(-6.44%) |
Nov 21, 2018 | 2.640 | 2.640 | 2.640 | 0 | +0.08(+3.33%) | |
Nov 20, 2018 | 2.340 | 2.578 | 2.340 | 2.555 | 21,268 | -0.09(-3.58%) |
Nov 19, 2018 | 2.700 | 2.700 | 2.520 | 2.650 | 14,941 | -0.09(-3.28%) |
Nov 16, 2018 | 2.610 | 2.740 | 2.510 | 2.740 | 39,700 | +0.04(+1.48%) |
Nov 15, 2018 | 2.730 | 2.730 | 2.600 | 2.700 | 29,212 | +0.00(+0.00%) |
Nov 14, 2018 | 2.740 | 2.740 | 2.700 | 2.700 | 1,151 | -0.01(-0.37%) |
Nov 13, 2018 | 2.655 | 2.750 | 2.655 | 2.710 | 9,124 | +0.01(+0.37%) |
Nov 12, 2018 | 2.680 | 2.880 | 2.610 | 2.700 | 12,432 | +0.00(+0.00%) |
Nov 09, 2018 | 2.800 | 2.805 | 2.630 | 2.700 | 12,800 | -0.02(-0.74%) |
Nov 08, 2018 | 2.860 | 2.860 | 2.703 | 2.720 | 12,109 | -0.02(-0.73%) |
Nov 07, 2018 | 2.890 | 2.890 | 2.600 | 2.740 | 46,327 | +0.30(+12.30%) |
Nov 06, 2018 | 2.440 | 2.440 | 2.352 | 2.440 | 8,747 | +0.08(+3.39%) |
Nov 05, 2018 | 2.400 | 2.440 | 2.340 | 2.360 | 26,400 | +0.02(+0.85%) |
Nov 02, 2018 | 2.320 | 2.350 | 2.070 | 2.340 | 12,800 | +0.09(+4.00%) |
Nov 01, 2018 | 2.150 | 2.252 | 2.102 | 2.250 | 6,784 | +0.02(+0.90%) |
Oct 31, 2018 | 2.070 | 2.240 | 2.010 | 2.230 | 8,311 | +0.10(+4.69%) |
Oct 30, 2018 | 1.983 | 2.180 | 1.983 | 2.130 | 6,832 | +0.08(+3.90%) |
Oct 29, 2018 | 1.964 | 2.100 | 1.964 | 2.050 | 37,074 | -0.09(-4.21%) |
Oct 26, 2018 | 1.970 | 2.140 | 1.915 | 2.140 | 9,800 | +0.05(+2.39%) |
Oct 25, 2018 | 2.050 | 2.140 | 1.878 | 2.090 | 10,905 | +0.07(+3.47%) |
Oct 24, 2018 | 1.990 | 2.030 | 1.910 | 2.020 | 19,488 | +0.03(+1.51%) |
Oct 23, 2018 | 1.900 | 1.990 | 1.900 | 1.990 | 2,837 | +0.12(+6.42%) |
Oct 22, 2018 | 2.070 | 2.070 | 1.870 | 1.870 | 2,080 | -0.13(-6.50%) |
Oct 19, 2018 | 2.070 | 2.070 | 2.000 | 2.000 | 400 | -0.13(-6.10%) |
Oct 18, 2018 | 1.950 | 2.130 | 1.950 | 2.130 | 4,011 | +0.17(+8.67%) |
Oct 17, 2018 | 2.020 | 2.050 | 1.960 | 1.960 | 1,228 | +0.00(+0.00%) |
Oct 16, 2018 | 1.980 | 2.051 | 1.810 | 1.960 | 10,180 | -0.06(-2.73%) |
Oct 15, 2018 | 2.030 | 2.100 | 1.960 | 2.015 | 2,710 | -0.03(-1.71%) |
Oct 12, 2018 | 2.030 | 2.110 | 2.000 | 2.050 | 25,700 | +0.05(+2.50%) |
Oct 11, 2018 | 2.040 | 2.060 | 2.000 | 2.000 | 3,750 | -0.06(-2.91%) |
Oct 10, 2018 | 2.080 | 2.150 | 2.050 | 2.060 | 11,409 | -0.01(-0.48%) |
Oct 09, 2018 | 2.140 | 2.200 | 2.060 | 2.070 | 10,976 | -0.08(-3.72%) |
Oct 08, 2018 | 2.150 | 2.230 | 2.150 | 2.150 | 2,331 | -0.02(-0.92%) |
Oct 05, 2018 | 2.120 | 2.210 | 2.095 | 2.170 | 3,100 | +0.07(+3.33%) |
Oct 04, 2018 | 2.290 | 2.345 | 2.100 | 2.100 | 17,408 | -0.19(-8.30%) |
Oct 03, 2018 | 2.350 | 2.397 | 2.290 | 2.290 | 4,412 | -0.05(-2.14%) |
Oct 02, 2018 | 2.361 | 2.375 | 2.320 | 2.340 | 5,834 | +0.04(+1.74%) |
Oct 01, 2018 | 2.250 | 2.350 | 2.250 | 2.300 | 6,772 | +0.04(+1.77%) |
Sep 28, 2018 | 2.320 | 2.350 | 2.260 | 2.260 | 30,400 | -0.08(-3.45%) |
Sep 27, 2018 | 2.270 | 2.350 | 2.223 | 2.341 | 15,574 | +0.13(+5.79%) |
Sep 26, 2018 | 2.230 | 2.270 | 2.150 | 2.212 | 66,845 | +0.03(+1.49%) |
Sep 25, 2018 | 2.300 | 2.300 | 2.160 | 2.180 | 81,405 | -0.09(-3.96%) |
Sep 24, 2018 | 2.410 | 2.410 | 2.250 | 2.270 | 7,675 | -0.12(-5.02%) |
Sep 21, 2018 | 2.370 | 2.390 | 2.260 | 2.390 | 42,700 | +0.00(+0.00%) |
Sep 20, 2018 | 2.170 | 2.400 | 2.160 | 2.390 | 9,606 | +0.21(+9.63%) |
Sep 19, 2018 | 2.250 | 2.250 | 2.180 | 2.180 | 18,598 | -0.10(-4.60%) |
Sep 18, 2018 | 2.150 | 2.480 | 2.150 | 2.285 | 11,827 | +0.04(+1.56%) |
Sep 17, 2018 | 2.180 | 2.330 | 2.180 | 2.250 | 14,940 | -0.02(-0.88%) |
Sep 14, 2018 | 2.500 | 2.540 | 2.120 | 2.270 | 14,800 | -0.23(-9.20%) |
Sep 13, 2018 | 2.200 | 2.500 | 2.150 | 2.500 | 98,636 | +0.30(+13.64%) |
Sep 12, 2018 | 2.105 | 2.258 | 2.100 | 2.200 | 12,673 | +0.10(+4.76%) |
Sep 11, 2018 | 2.252 | 2.264 | 2.060 | 2.100 | 12,723 | -0.18(-7.89%) |
Sep 10, 2018 | 2.320 | 2.320 | 2.215 | 2.280 | 17,080 | +0.01(+0.44%) |
Sep 07, 2018 | 2.300 | 2.300 | 2.170 | 2.270 | 45,300 | -0.01(-0.44%) |
Sep 06, 2018 | 2.280 | 2.340 | 2.206 | 2.280 | 1,107 | +0.03(+1.33%) |
Sep 05, 2018 | 2.260 | 2.339 | 2.160 | 2.250 | 8,738 | -0.09(-3.85%) |
Sep 04, 2018 | 2.200 | 2.340 | 2.172 | 2.340 | 3,082 | +0.14(+6.36%) |
Aug 31, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.01(+0.46%) | |
Aug 30, 2018 | 2.200 | 2.200 | 2.170 | 2.190 | 4,662 | -0.03(-1.35%) |
Aug 29, 2018 | 2.230 | 2.230 | 2.100 | 2.220 | 3,143 | +0.07(+3.26%) |
Aug 28, 2018 | 2.050 | 2.200 | 2.050 | 2.150 | 4,717 | -0.01(-0.46%) |
Aug 27, 2018 | 2.209 | 2.230 | 2.138 | 2.160 | 8,594 | +0.03(+1.41%) |
Aug 24, 2018 | 2.170 | 2.220 | 2.100 | 2.130 | 4,200 | -0.04(-1.84%) |
Aug 23, 2018 | 2.170 | 2.190 | 2.170 | 2.170 | 1,409 | +0.05(+2.36%) |
Aug 22, 2018 | 2.140 | 2.213 | 2.120 | 2.120 | 584 | -0.01(-0.47%) |
Aug 21, 2018 | 2.130 | 2.240 | 2.130 | 2.130 | 4,835 | -0.03(-1.39%) |
Aug 20, 2018 | 2.180 | 2.320 | 2.110 | 2.160 | 7,577 | +0.00(+0.00%) |
Aug 17, 2018 | 2.060 | 2.240 | 2.060 | 2.160 | 3,600 | +0.00(+0.00%) |
Aug 16, 2018 | 2.140 | 2.240 | 2.132 | 2.160 | 9,308 | +0.02(+0.93%) |
Aug 15, 2018 | 2.360 | 2.444 | 1.940 | 2.140 | 27,645 | -0.21(-8.94%) |
Aug 14, 2018 | 2.110 | 2.450 | 2.110 | 2.350 | 15,423 | +0.24(+11.37%) |
Aug 13, 2018 | 2.100 | 2.489 | 1.850 | 2.110 | 43,382 | +0.01(+0.48%) |
Aug 10, 2018 | 2.050 | 2.430 | 2.050 | 2.100 | 46,200 | -0.10(-4.55%) |
Aug 09, 2018 | 2.200 | 2.200 | 2.005 | 2.200 | 21,496 | +0.04(+1.85%) |
Aug 08, 2018 | 1.800 | 2.220 | 1.800 | 2.160 | 150,417 | +0.36(+20.00%) |
Aug 07, 2018 | 1.820 | 1.830 | 1.740 | 1.800 | 14,655 | +0.00(+0.06%) |
Aug 06, 2018 | 1.701 | 1.799 | 1.701 | 1.799 | 3,280 | +0.07(+3.99%) |
Aug 03, 2018 | 1.750 | 1.840 | 1.730 | 1.730 | 5,500 | +0.03(+1.70%) |
Aug 02, 2018 | 1.740 | 1.780 | 1.701 | 1.701 | 15,625 | +0.00(+0.06%) |
Aug 01, 2018 | 1.690 | 1.700 | 1.690 | 1.700 | 20,156 | +0.02(+1.19%) |
Jul 31, 2018 | 1.770 | 1.770 | 1.660 | 1.680 | 12,009 | -0.09(-5.08%) |
Jul 30, 2018 | 1.730 | 1.770 | 1.730 | 1.770 | 9,857 | +0.00(+0.00%) |
Jul 27, 2018 | 1.680 | 1.770 | 1.680 | 1.770 | 1,000 | +0.11(+6.63%) |
Jul 26, 2018 | 1.730 | 1.760 | 1.660 | 1.660 | 7,716 | -0.10(-5.68%) |
Jul 25, 2018 | 1.680 | 1.760 | 1.640 | 1.760 | 14,673 | +0.10(+6.02%) |
Jul 24, 2018 | 1.710 | 1.710 | 1.650 | 1.660 | 2,702 | -0.05(-2.92%) |
Jul 23, 2018 | 1.690 | 1.780 | 1.640 | 1.710 | 13,945 | +0.06(+3.64%) |
Jul 20, 2018 | 1.683 | 1.683 | 1.650 | 1.650 | 764 | -0.07(-4.07%) |
Jul 19, 2018 | 1.720 | 1.800 | 1.700 | 1.720 | 25,842 | +0.01(+0.58%) |
Jul 18, 2018 | 1.700 | 1.740 | 1.700 | 1.710 | 12,613 | +0.02(+1.18%) |
Jul 17, 2018 | 1.780 | 1.780 | 1.680 | 1.690 | 9,839 | -0.10(-5.59%) |
Jul 16, 2018 | 1.770 | 1.790 | 1.681 | 1.790 | 11,618 | +0.02(+1.13%) |
Jul 13, 2018 | 1.698 | 1.780 | 1.690 | 1.770 | 15,566 | +0.05(+2.91%) |
Jul 12, 2018 | 1.740 | 1.740 | 1.720 | 1.720 | 402 | -0.03(-1.71%) |
Jul 11, 2018 | 1.760 | 1.780 | 1.690 | 1.750 | 3,348 | -0.02(-1.13%) |
Jul 10, 2018 | 1.760 | 1.790 | 1.710 | 1.770 | 14,038 | -0.03(-1.67%) |
Jul 09, 2018 | 1.720 | 1.800 | 1.691 | 1.800 | 19,809 | +0.14(+8.43%) |
Jul 06, 2018 | 1.668 | 1.720 | 1.655 | 1.660 | 2,508 | -0.03(-1.78%) |
Jul 05, 2018 | 1.722 | 1.620 | 1.690 | 5,262 | +0.08(+4.97%) | |
Jul 03, 2018 | 1.610 | 1.610 | 1.610 | 0 | -0.05(-3.01%) | |
Jul 02, 2018 | 1.720 | 1.720 | 1.650 | 1.660 | 19,200 | -0.08(-4.60%) |
Jun 29, 2018 | 1.740 | 1.740 | 1.620 | 1.740 | 8,194 | +0.00(+0.00%) |
Jun 28, 2018 | 1.790 | 1.800 | 1.740 | 1.740 | 13,968 | -0.06(-3.33%) |
Jun 27, 2018 | 1.780 | 1.800 | 1.770 | 1.800 | 180,094 | +0.02(+1.12%) |
Jun 26, 2018 | 1.761 | 1.786 | 1.761 | 1.780 | 275,530 | +0.01(+0.56%) |
Jun 25, 2018 | 1.770 | 1.790 | 1.770 | 1.770 | 60,306 | -0.03(-1.67%) |
Jun 22, 2018 | 1.770 | 1.800 | 1.770 | 1.800 | 13,155 | +0.01(+0.56%) |
Jun 21, 2018 | 1.770 | 1.790 | 1.770 | 1.790 | 28,527 | +0.02(+1.13%) |
Jun 20, 2018 | 1.770 | 1.770 | 1.750 | 1.770 | 17,942 | +0.02(+1.14%) |
Jun 19, 2018 | 1.800 | 1.840 | 1.750 | 1.750 | 16,172 | -0.05(-2.78%) |
Jun 18, 2018 | 1.810 | 1.810 | 1.780 | 1.800 | 2,139 | +0.02(+1.12%) |
Jun 15, 2018 | 1.789 | 1.802 | 1.770 | 1.780 | 12,370 | -0.01(-0.56%) |
Jun 14, 2018 | 1.800 | 1.840 | 1.770 | 1.790 | 46,061 | -0.05(-2.72%) |
Jun 13, 2018 | 1.780 | 1.850 | 1.770 | 1.840 | 6,787 | +0.06(+3.08%) |
Jun 12, 2018 | 1.820 | 1.829 | 1.770 | 1.785 | 2,867 | -0.05(-2.46%) |
Jun 11, 2018 | 1.830 | 1.830 | 1.770 | 1.830 | 3,815 | +0.01(+0.55%) |
Jun 08, 2018 | 1.830 | 1.850 | 1.820 | 1.820 | 14,122 | -0.01(-0.55%) |
Jun 07, 2018 | 1.850 | 1.880 | 1.830 | 1.830 | 977 | -0.01(-0.54%) |
Jun 06, 2018 | 1.850 | 1.900 | 1.840 | 1.840 | 22,493 | +0.03(+1.58%) |
Jun 05, 2018 | 1.840 | 1.930 | 1.811 | 1.811 | 53,038 | -0.03(-1.56%) |
Jun 04, 2018 | 1.870 | 1.890 | 1.827 | 1.840 | 4,082 | -0.04(-2.13%) |