Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.742 | 2.880 | 2.742 | 2.840 | 10,700 | +0.05(+1.79%) |
May 30, 2019 | 2.775 | 2.830 | 2.775 | 2.790 | 10,943 | +0.02(+0.72%) |
May 29, 2019 | 2.780 | 2.820 | 2.760 | 2.770 | 7,796 | +0.00(+0.00%) |
May 28, 2019 | 2.810 | 2.860 | 2.770 | 2.770 | 6,345 | +0.00(+0.00%) |
May 24, 2019 | 2.770 | 2.770 | 2.770 | 2.770 | 100 | -0.07(-2.46%) |
May 23, 2019 | 2.800 | 2.950 | 2.800 | 2.840 | 1,550 | -0.02(-0.70%) |
May 22, 2019 | 2.784 | 2.890 | 2.730 | 2.860 | 11,943 | +0.04(+1.42%) |
May 21, 2019 | 2.860 | 2.880 | 2.820 | 2.820 | 12,775 | -0.06(-2.23%) |
May 20, 2019 | 2.930 | 3.130 | 2.875 | 2.884 | 1,782 | -0.03(-0.88%) |
May 17, 2019 | 2.920 | 2.920 | 2.910 | 2.910 | 3,200 | -0.02(-0.68%) |
May 16, 2019 | 3.050 | 3.050 | 2.930 | 2.930 | 12,131 | -0.16(-5.18%) |
May 15, 2019 | 3.110 | 3.120 | 3.020 | 3.090 | 4,997 | +0.05(+1.64%) |
May 14, 2019 | 3.010 | 3.150 | 3.010 | 3.040 | 3,049 | +0.02(+0.66%) |
May 13, 2019 | 3.250 | 3.260 | 3.000 | 3.020 | 23,401 | -0.27(-8.22%) |
May 10, 2019 | 3.300 | 3.300 | 3.274 | 3.290 | 1,300 | +0.01(+0.16%) |
May 09, 2019 | 3.317 | 3.360 | 3.270 | 3.285 | 5,675 | -0.02(-0.65%) |
May 08, 2019 | 3.383 | 3.383 | 3.307 | 3.307 | 6,000 | -0.06(-1.88%) |
May 07, 2019 | 3.410 | 3.410 | 3.370 | 3.370 | 1,454 | +0.01(+0.30%) |
May 06, 2019 | 3.350 | 3.410 | 3.350 | 3.360 | 4,110 | -0.04(-1.18%) |
May 03, 2019 | 3.400 | 3.406 | 3.380 | 3.400 | 6,400 | +0.02(+0.59%) |
May 02, 2019 | 3.350 | 3.380 | 3.350 | 3.380 | 2,753 | +0.00(+0.00%) |
May 01, 2019 | 3.351 | 3.383 | 3.351 | 3.380 | 2,501 | +0.02(+0.60%) |
Apr 30, 2019 | 3.390 | 3.390 | 3.350 | 3.360 | 9,236 | -0.04(-1.18%) |
Apr 29, 2019 | 3.390 | 3.410 | 3.390 | 3.400 | 3,671 | +0.00(+0.00%) |
Apr 26, 2019 | 3.355 | 3.400 | 3.355 | 3.400 | 1,900 | +0.02(+0.59%) |
Apr 25, 2019 | 3.350 | 3.400 | 3.350 | 3.380 | 4,934 | +0.03(+0.90%) |
Apr 24, 2019 | 3.370 | 3.400 | 3.323 | 3.350 | 9,969 | -0.00(-0.01%) |
Apr 23, 2019 | 3.400 | 3.400 | 3.350 | 3.350 | 6,074 | +0.00(+0.01%) |
Apr 22, 2019 | 3.400 | 3.410 | 3.350 | 3.350 | 14,410 | -0.03(-0.89%) |
Apr 18, 2019 | 3.367 | 3.400 | 3.358 | 3.380 | 6,400 | +0.08(+2.42%) |
Apr 17, 2019 | 3.300 | 3.400 | 3.235 | 3.300 | 11,371 | +0.05(+1.54%) |
Apr 16, 2019 | 3.304 | 3.390 | 3.200 | 3.250 | 17,457 | +0.05(+1.56%) |
Apr 15, 2019 | 3.110 | 3.430 | 2.920 | 3.200 | 81,248 | +0.11(+3.56%) |
Apr 12, 2019 | 3.093 | 3.120 | 3.080 | 3.090 | 17,100 | -0.03(-0.96%) |
Apr 11, 2019 | 3.010 | 3.120 | 2.955 | 3.120 | 10,360 | +0.21(+7.22%) |
Apr 10, 2019 | 3.000 | 3.000 | 2.910 | 2.910 | 13,645 | -0.09(-3.00%) |
Apr 09, 2019 | 2.960 | 3.000 | 2.920 | 3.000 | 11,976 | +0.01(+0.27%) |
Apr 08, 2019 | 2.965 | 3.000 | 2.930 | 2.992 | 2,538 | -0.01(-0.27%) |
Apr 05, 2019 | 2.990 | 3.000 | 2.990 | 3.000 | 900 | +0.04(+1.35%) |
Apr 04, 2019 | 2.950 | 3.000 | 2.805 | 2.960 | 42,488 | +0.03(+1.02%) |
Apr 03, 2019 | 2.990 | 2.990 | 2.910 | 2.930 | 1,512 | -0.02(-0.85%) |
Apr 02, 2019 | 2.985 | 3.000 | 2.910 | 2.955 | 5,936 | +0.00(+0.17%) |
Apr 01, 2019 | 3.010 | 3.210 | 2.950 | 2.950 | 11,459 | -0.05(-1.67%) |
Mar 29, 2019 | 3.060 | 3.060 | 3.000 | 3.000 | 2,300 | +0.04(+1.51%) |
Mar 28, 2019 | 3.022 | 3.022 | 2.955 | 2.955 | 9,382 | -0.06(-2.14%) |
Mar 27, 2019 | 3.000 | 3.020 | 3.000 | 3.020 | 1,164 | +0.10(+3.42%) |
Mar 26, 2019 | 3.060 | 3.060 | 2.920 | 2.920 | 3,443 | -0.09(-2.99%) |
Mar 25, 2019 | 3.010 | 3.010 | 3.010 | 7 | +0.00(+0.00%) | |
Mar 22, 2019 | 3.150 | 3.180 | 3.010 | 3.010 | 16,200 | -0.16(-5.05%) |
Mar 21, 2019 | 3.150 | 3.180 | 3.150 | 3.170 | 6,418 | -0.01(-0.31%) |
Mar 20, 2019 | 3.160 | 3.180 | 3.150 | 3.180 | 714 | +0.08(+2.58%) |
Mar 19, 2019 | 3.100 | 3.136 | 3.050 | 3.100 | 7,255 | -0.03(-0.96%) |
Mar 18, 2019 | 3.148 | 3.148 | 3.100 | 3.130 | 12,444 | +0.03(+0.97%) |
Mar 15, 2019 | 3.110 | 3.200 | 3.100 | 3.100 | 6,700 | -0.20(-6.06%) |
Mar 14, 2019 | 3.150 | 3.340 | 3.100 | 3.300 | 25,988 | +0.15(+4.76%) |
Mar 13, 2019 | 3.150 | 3.150 | 3.100 | 3.150 | 3,976 | +0.05(+1.61%) |
Mar 12, 2019 | 3.100 | 3.125 | 3.100 | 3.100 | 1,977 | -0.05(-1.59%) |
Mar 11, 2019 | 3.100 | 3.150 | 3.100 | 3.150 | 7,523 | +0.14(+4.65%) |
Mar 08, 2019 | 3.100 | 3.150 | 3.010 | 3.010 | 3,000 | -0.10(-3.22%) |
Mar 07, 2019 | 3.124 | 3.124 | 3.110 | 3.110 | 574 | -0.03(-0.80%) |
Mar 06, 2019 | 3.110 | 3.135 | 3.110 | 3.135 | 2,395 | +0.03(+0.81%) |
Mar 05, 2019 | 3.220 | 3.220 | 3.110 | 3.110 | 15,060 | -0.11(-3.42%) |
Mar 04, 2019 | 3.260 | 3.260 | 3.220 | 3.220 | 4,556 | -0.04(-1.23%) |
Mar 01, 2019 | 3.270 | 3.350 | 3.250 | 3.260 | 5,200 | +0.00(+0.00%) |
Feb 28, 2019 | 3.350 | 3.350 | 3.260 | 3.260 | 1,619 | -0.13(-3.90%) |
Feb 27, 2019 | 3.312 | 3.392 | 3.240 | 3.392 | 7,121 | +0.09(+2.80%) |
Feb 26, 2019 | 3.300 | 3.420 | 3.270 | 3.300 | 8,601 | +0.00(+0.00%) |
Feb 25, 2019 | 3.350 | 3.439 | 3.290 | 3.300 | 12,990 | -0.06(-1.79%) |
Feb 22, 2019 | 3.500 | 3.520 | 3.280 | 3.360 | 25,000 | +0.03(+0.90%) |
Feb 21, 2019 | 3.370 | 3.490 | 3.270 | 3.330 | 20,434 | -0.06(-1.77%) |
Feb 20, 2019 | 3.420 | 3.420 | 3.390 | 3.390 | 5,892 | -0.03(-0.88%) |
Feb 19, 2019 | 3.490 | 3.490 | 3.330 | 3.420 | 14,110 | -0.04(-1.16%) |
Feb 15, 2019 | 3.250 | 3.700 | 3.250 | 3.460 | 58,200 | +0.33(+10.54%) |
Feb 14, 2019 | 3.130 | 3.130 | 3.130 | 3.130 | 524 | -0.10(-3.10%) |
Feb 13, 2019 | 3.130 | 3.230 | 3.130 | 3.230 | 666 | +0.10(+3.19%) |
Feb 12, 2019 | 3.150 | 3.218 | 3.130 | 3.130 | 940 | +0.00(+0.00%) |
Feb 11, 2019 | 3.150 | 3.250 | 3.130 | 3.130 | 3,334 | -0.01(-0.32%) |
Feb 08, 2019 | 3.170 | 3.300 | 3.140 | 3.140 | 1,000 | -0.10(-3.09%) |
Feb 07, 2019 | 3.190 | 3.240 | 3.190 | 3.240 | 654 | +0.04(+1.25%) |
Feb 06, 2019 | 3.200 | 3.200 | 3.200 | 100 | +0.00(+0.00%) | |
Feb 05, 2019 | 3.187 | 3.240 | 3.187 | 3.200 | 2,203 | +0.07(+2.07%) |
Feb 04, 2019 | 3.216 | 3.240 | 3.070 | 3.135 | 10,644 | -0.10(-2.94%) |
Feb 01, 2019 | 3.150 | 3.240 | 3.150 | 3.230 | 1,700 | +0.03(+0.94%) |
Jan 31, 2019 | 3.160 | 3.200 | 3.150 | 3.200 | 1,952 | -0.04(-1.23%) |
Jan 30, 2019 | 3.090 | 3.240 | 3.090 | 3.240 | 4,235 | +0.12(+3.85%) |
Jan 29, 2019 | 3.110 | 3.270 | 3.110 | 3.120 | 1,200 | +0.01(+0.32%) |
Jan 28, 2019 | 3.110 | 3.210 | 3.090 | 3.110 | 2,319 | -0.01(-0.32%) |
Jan 25, 2019 | 3.070 | 3.130 | 3.070 | 3.120 | 900 | +0.06(+1.96%) |
Jan 24, 2019 | 3.120 | 3.120 | 3.020 | 3.060 | 5,290 | -0.09(-2.86%) |
Jan 23, 2019 | 3.110 | 3.205 | 3.110 | 3.150 | 2,477 | +0.07(+2.27%) |
Jan 22, 2019 | 3.032 | 3.240 | 3.032 | 3.080 | 2,053 | -0.17(-5.23%) |
Jan 18, 2019 | 3.250 | 3.280 | 3.250 | 3.250 | 4,800 | -0.02(-0.61%) |
Jan 17, 2019 | 3.270 | 3.315 | 3.270 | 3.270 | 2,992 | +0.02(+0.62%) |
Jan 16, 2019 | 3.250 | 3.320 | 3.250 | 3.250 | 5,120 | +0.00(+0.00%) |
Jan 15, 2019 | 3.270 | 3.270 | 3.250 | 3.250 | 564 | +0.03(+0.93%) |
Jan 14, 2019 | 3.310 | 3.310 | 3.200 | 3.220 | 15,175 | -0.08(-2.42%) |
Jan 11, 2019 | 3.250 | 3.340 | 3.250 | 3.300 | 1,336,700 | +0.13(+4.10%) |
Jan 10, 2019 | 3.360 | 3.360 | 3.120 | 3.170 | 5,115 | -0.03(-0.94%) |
Jan 09, 2019 | 3.100 | 3.250 | 3.100 | 3.200 | 14,691 | +0.15(+4.92%) |
Jan 08, 2019 | 3.040 | 3.220 | 3.030 | 3.050 | 9,063 | +0.00(+0.00%) |
Jan 07, 2019 | 2.960 | 3.050 | 2.910 | 3.050 | 3,615 | +0.01(+0.33%) |
Jan 04, 2019 | 2.930 | 3.040 | 2.930 | 3.040 | 4,100 | +0.29(+10.55%) |
Jan 03, 2019 | 2.750 | 2.750 | 2.750 | 2.750 | 440 | -0.09(-3.17%) |
Jan 02, 2019 | 2.700 | 2.840 | 2.700 | 2.840 | 2,344 | +0.14(+5.19%) |
Dec 31, 2018 | 2.810 | 2.940 | 2.700 | 2.700 | 20,300 | -0.10(-3.57%) |
Dec 28, 2018 | 2.810 | 2.960 | 2.800 | 2.800 | 25,300 | +0.00(+0.00%) |
Dec 27, 2018 | 2.800 | 3.010 | 2.800 | 2.800 | 13,531 | -0.01(-0.36%) |
Dec 26, 2018 | 2.830 | 2.919 | 2.800 | 2.810 | 17,152 | +0.01(+0.36%) |
Dec 24, 2018 | 2.800 | 2.905 | 2.800 | 2.800 | 29,400 | -0.09(-3.11%) |
Dec 21, 2018 | 3.030 | 3.030 | 2.530 | 2.890 | 103,200 | -0.14(-4.62%) |
Dec 20, 2018 | 3.160 | 3.160 | 2.840 | 3.030 | 9,160 | -0.12(-3.81%) |
Dec 19, 2018 | 3.200 | 3.200 | 3.150 | 3.150 | 23,459 | -0.03(-0.94%) |
Dec 18, 2018 | 3.380 | 3.380 | 3.170 | 3.180 | 2,262 | -0.02(-0.63%) |
Dec 17, 2018 | 3.350 | 3.350 | 3.200 | 3.200 | 11,818 | -0.08(-2.44%) |
Dec 14, 2018 | 3.280 | 3.280 | 3.280 | 3.280 | 200 | +0.08(+2.50%) |
Dec 13, 2018 | 3.360 | 3.360 | 3.200 | 3.200 | 1,343 | +0.00(+0.00%) |
Dec 12, 2018 | 3.170 | 3.340 | 3.160 | 3.200 | 4,368 | +0.05(+1.59%) |
Dec 11, 2018 | 3.160 | 3.170 | 3.150 | 3.150 | 6,212 | -0.05(-1.56%) |
Dec 10, 2018 | 3.260 | 3.370 | 3.200 | 3.200 | 9,931 | -0.06(-1.84%) |
Dec 07, 2018 | 3.300 | 3.380 | 3.250 | 3.260 | 53,300 | -0.01(-0.31%) |
Dec 06, 2018 | 3.270 | 3.342 | 3.250 | 3.270 | 3,844 | -0.04(-1.21%) |
Dec 04, 2018 | 3.320 | 3.330 | 3.310 | 3.310 | 2,200 | -0.04(-1.22%) |
Dec 03, 2018 | 3.290 | 3.351 | 3.250 | 3.351 | 31,931 | +0.10(+3.10%) |
Nov 30, 2018 | 3.390 | 3.390 | 3.250 | 3.250 | 13,300 | -0.14(-4.13%) |
Nov 29, 2018 | 3.280 | 3.390 | 3.250 | 3.390 | 15,477 | +0.08(+2.42%) |
Nov 28, 2018 | 3.250 | 3.330 | 3.250 | 3.310 | 15,837 | +0.06(+1.85%) |
Nov 27, 2018 | 3.390 | 3.390 | 3.210 | 3.250 | 8,999 | -0.06(-1.81%) |
Nov 26, 2018 | 3.130 | 3.413 | 3.130 | 3.310 | 4,420 | +0.13(+4.09%) |
Nov 23, 2018 | 3.180 | 3.180 | 3.180 | 20 | +0.00(+0.00%) | |
Nov 21, 2018 | 3.180 | 3.180 | 3.180 | 0 | +0.13(+4.26%) | |
Nov 20, 2018 | 3.270 | 3.270 | 2.870 | 3.050 | 18,627 | -0.07(-2.24%) |
Nov 19, 2018 | 3.150 | 3.157 | 3.040 | 3.120 | 21,622 | +0.14(+4.52%) |
Nov 16, 2018 | 2.966 | 3.000 | 2.900 | 2.985 | 8,800 | +0.02(+0.84%) |
Nov 15, 2018 | 3.000 | 3.000 | 2.960 | 2.960 | 3,159 | -0.03(-1.01%) |
Nov 14, 2018 | 3.297 | 3.297 | 2.960 | 2.990 | 2,768 | +0.01(+0.34%) |
Nov 13, 2018 | 3.030 | 3.240 | 2.940 | 2.980 | 16,767 | +0.06(+2.05%) |
Nov 12, 2018 | 3.367 | 3.367 | 2.920 | 2.920 | 4,204 | -0.27(-8.46%) |
Nov 07, 2018 | 3.190 | 3.190 | 3.190 | 0 | +0.02(+0.63%) | |
Nov 06, 2018 | 3.190 | 3.190 | 3.170 | 3.170 | 505 | +0.03(+0.96%) |
Nov 05, 2018 | 3.275 | 3.275 | 3.071 | 3.140 | 11,489 | -0.11(-3.38%) |
Nov 02, 2018 | 3.250 | 3.250 | 3.250 | 3.250 | 200 | +0.00(+0.00%) |
Nov 01, 2018 | 3.220 | 3.250 | 3.163 | 3.250 | 6,470 | +0.03(+0.93%) |
Oct 31, 2018 | 2.910 | 3.230 | 2.910 | 3.220 | 26,671 | +0.35(+12.38%) |
Oct 30, 2018 | 3.050 | 3.050 | 2.690 | 2.865 | 29,013 | -0.18(-6.06%) |
Oct 29, 2018 | 3.038 | 3.100 | 3.038 | 3.050 | 3,222 | -0.01(-0.33%) |
Oct 26, 2018 | 3.100 | 3.100 | 3.060 | 3.060 | 300 | +0.01(+0.33%) |
Oct 25, 2018 | 3.050 | 3.120 | 3.050 | 3.050 | 6,491 | +0.00(+0.00%) |
Oct 24, 2018 | 3.180 | 3.180 | 3.050 | 3.050 | 33,730 | -0.06(-1.93%) |
Oct 23, 2018 | 3.050 | 3.165 | 3.050 | 3.110 | 10,941 | +0.06(+1.97%) |
Oct 22, 2018 | 2.980 | 3.080 | 2.980 | 3.050 | 2,296 | +0.09(+3.04%) |
Oct 19, 2018 | 3.060 | 3.060 | 2.960 | 2.960 | 1,500 | -0.04(-1.33%) |
Oct 18, 2018 | 3.000 | 3.000 | 3.000 | 102 | +0.00(+0.00%) | |
Oct 17, 2018 | 3.125 | 3.125 | 3.000 | 3.000 | 512 | -0.06(-1.96%) |
Oct 16, 2018 | 3.000 | 3.060 | 3.000 | 3.060 | 3,446 | +0.01(+0.33%) |
Oct 15, 2018 | 3.110 | 3.110 | 3.050 | 3.050 | 3,597 | -0.05(-1.61%) |
Oct 12, 2018 | 3.150 | 3.150 | 3.060 | 3.100 | 5,900 | -0.04(-1.27%) |
Oct 11, 2018 | 3.126 | 3.164 | 3.100 | 3.140 | 4,471 | +0.03(+0.96%) |
Oct 10, 2018 | 3.120 | 3.180 | 3.110 | 3.110 | 1,834 | +0.00(+0.00%) |
Oct 09, 2018 | 3.100 | 3.170 | 3.100 | 3.110 | 3,569 | -0.08(-2.51%) |
Oct 08, 2018 | 3.170 | 3.190 | 3.140 | 3.190 | 757 | +0.10(+3.24%) |
Oct 05, 2018 | 3.170 | 3.200 | 3.080 | 3.090 | 10,900 | +0.01(+0.32%) |
Oct 04, 2018 | 3.150 | 3.200 | 3.060 | 3.080 | 7,731 | -0.08(-2.53%) |
Oct 03, 2018 | 3.200 | 3.200 | 3.145 | 3.160 | 13,118 | -0.06(-1.86%) |
Oct 02, 2018 | 3.260 | 3.260 | 3.115 | 3.220 | 9,923 | +0.01(+0.31%) |
Oct 01, 2018 | 3.230 | 3.340 | 3.210 | 3.210 | 10,376 | +0.01(+0.31%) |
Sep 28, 2018 | 3.170 | 3.290 | 3.070 | 3.200 | 24,200 | +0.01(+0.31%) |
Sep 27, 2018 | 3.330 | 3.330 | 3.190 | 3.190 | 14,108 | -0.16(-4.63%) |
Sep 26, 2018 | 3.390 | 3.400 | 3.330 | 3.345 | 8,080 | +0.04(+1.06%) |
Sep 25, 2018 | 3.490 | 3.499 | 3.310 | 3.310 | 11,724 | -0.10(-2.93%) |
Sep 24, 2018 | 3.270 | 3.447 | 3.257 | 3.410 | 1,919 | +0.15(+4.60%) |
Sep 21, 2018 | 3.310 | 3.490 | 3.260 | 3.260 | 28,700 | -0.16(-4.68%) |
Sep 20, 2018 | 3.430 | 3.500 | 3.400 | 3.420 | 18,838 | -0.08(-2.29%) |
Sep 19, 2018 | 3.490 | 3.690 | 3.379 | 3.500 | 38,448 | +0.01(+0.29%) |
Sep 18, 2018 | 3.420 | 3.490 | 3.420 | 3.490 | 7,496 | +0.01(+0.29%) |
Sep 17, 2018 | 3.270 | 3.480 | 3.270 | 3.480 | 9,795 | +0.23(+7.08%) |
Sep 14, 2018 | 3.250 | 3.300 | 3.180 | 3.250 | 7,600 | +0.00(+0.00%) |
Sep 13, 2018 | 3.260 | 3.300 | 3.130 | 3.250 | 11,766 | -0.05(-1.52%) |
Sep 12, 2018 | 3.300 | 3.300 | 3.225 | 3.300 | 10,515 | +0.00(+0.00%) |
Sep 11, 2018 | 3.300 | 3.300 | 3.250 | 3.300 | 16,012 | +0.00(+0.00%) |
Sep 10, 2018 | 3.300 | 3.300 | 3.280 | 3.300 | 5,222 | +0.00(+0.00%) |
Sep 07, 2018 | 3.260 | 3.350 | 3.260 | 3.300 | 7,500 | -0.01(-0.30%) |
Sep 06, 2018 | 3.290 | 3.340 | 3.290 | 3.310 | 3,644 | -0.01(-0.17%) |
Sep 05, 2018 | 3.330 | 3.330 | 3.316 | 3.316 | 373 | -0.01(-0.17%) |
Sep 04, 2018 | 3.170 | 3.321 | 3.170 | 3.321 | 5,357 | +0.07(+2.18%) |
Aug 31, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.300 | 3.330 | 3.170 | 3.250 | 12,094 | -0.10(-2.99%) |
Aug 29, 2018 | 3.280 | 3.370 | 3.200 | 3.350 | 10,625 | +0.00(+0.00%) |
Aug 28, 2018 | 3.300 | 3.350 | 3.300 | 3.350 | 1,758 | +0.10(+3.08%) |
Aug 27, 2018 | 3.280 | 3.280 | 3.170 | 3.250 | 3,165 | -0.05(-1.52%) |
Aug 24, 2018 | 3.150 | 3.310 | 3.150 | 3.300 | 3,100 | -0.01(-0.30%) |
Aug 23, 2018 | 3.310 | 3.310 | 3.310 | 3.310 | 365 | +0.11(+3.43%) |
Aug 22, 2018 | 3.190 | 3.224 | 3.190 | 3.200 | 6,004 | -0.07(-2.14%) |
Aug 21, 2018 | 3.350 | 3.350 | 3.270 | 3.270 | 971 | -0.03(-0.91%) |
Aug 20, 2018 | 3.360 | 3.360 | 3.260 | 3.300 | 9,794 | -0.04(-1.20%) |
Aug 17, 2018 | 3.320 | 3.340 | 3.320 | 3.340 | 400 | -0.06(-1.76%) |
Aug 16, 2018 | 3.400 | 3.400 | 3.400 | 3.400 | 336 | -0.10(-2.80%) |
Aug 15, 2018 | 3.500 | 3.500 | 3.498 | 3.498 | 1,765 | +0.05(+1.39%) |
Aug 14, 2018 | 3.300 | 3.499 | 3.300 | 3.450 | 17,236 | +0.24(+7.62%) |
Aug 13, 2018 | 3.310 | 3.310 | 3.183 | 3.206 | 4,035 | -0.16(-4.88%) |
Aug 10, 2018 | 3.260 | 3.370 | 3.260 | 3.370 | 2,200 | +0.03(+0.90%) |
Aug 09, 2018 | 3.340 | 3.340 | 3.340 | 1,548 | +0.00(+0.00%) | |
Aug 08, 2018 | 3.270 | 3.350 | 3.161 | 3.340 | 3,641 | +0.11(+3.57%) |
Aug 07, 2018 | 3.320 | 3.320 | 3.170 | 3.225 | 1,612 | -0.11(-3.44%) |
Aug 06, 2018 | 3.360 | 3.360 | 3.330 | 3.340 | 1,706 | +0.13(+4.05%) |
Aug 03, 2018 | 3.190 | 3.270 | 3.190 | 3.210 | 700 | +0.01(+0.31%) |
Aug 02, 2018 | 3.380 | 3.380 | 3.200 | 3.200 | 10,503 | -0.18(-5.33%) |
Aug 01, 2018 | 3.364 | 3.380 | 3.364 | 3.380 | 2,554 | +0.09(+2.74%) |
Jul 31, 2018 | 3.290 | 3.300 | 3.250 | 3.290 | 6,227 | -0.04(-1.20%) |
Jul 30, 2018 | 3.158 | 3.330 | 3.058 | 3.330 | 11,888 | +0.14(+4.39%) |
Jul 27, 2018 | 3.010 | 3.190 | 3.010 | 3.190 | 6,000 | +0.03(+0.81%) |
Jul 26, 2018 | 3.218 | 3.218 | 3.150 | 3.164 | 5,422 | -0.28(-8.01%) |
Jul 24, 2018 | 3.440 | 3.440 | 3.440 | 150 | +0.07(+2.08%) | |
Jul 23, 2018 | 3.260 | 3.390 | 3.260 | 3.370 | 631 | +0.14(+4.33%) |
Jul 20, 2018 | 3.260 | 3.360 | 3.230 | 3.230 | 2,945 | +0.02(+0.62%) |
Jul 19, 2018 | 3.196 | 3.260 | 3.189 | 3.210 | 4,970 | +0.01(+0.31%) |
Jul 18, 2018 | 3.136 | 3.200 | 3.136 | 3.200 | 2,586 | +0.02(+0.63%) |
Jul 17, 2018 | 3.199 | 3.200 | 3.172 | 3.180 | 6,974 | +0.04(+1.27%) |
Jul 16, 2018 | 3.100 | 3.190 | 3.090 | 3.140 | 10,466 | +0.05(+1.62%) |
Jul 13, 2018 | 3.120 | 3.149 | 3.090 | 3.090 | 10,014 | +0.01(+0.32%) |
Jul 12, 2018 | 3.061 | 3.080 | 3.050 | 3.080 | 2,533 | -0.10(-3.14%) |
Jul 11, 2018 | 3.160 | 3.370 | 2.984 | 3.180 | 58,006 | +0.06(+1.92%) |
Jul 10, 2018 | 3.120 | 3.155 | 3.120 | 3.120 | 2,780 | -0.05(-1.61%) |
Jul 09, 2018 | 3.200 | 3.200 | 3.171 | 3.171 | 1,312 | -0.08(-2.43%) |
Jul 06, 2018 | 3.190 | 3.350 | 3.190 | 3.250 | 13,869 | -0.12(-3.56%) |
Jul 05, 2018 | 3.160 | 3.380 | 3.110 | 3.370 | 24,332 | +0.21(+6.66%) |
Jul 03, 2018 | 3.159 | 3.159 | 3.159 | 0 | -0.13(-3.97%) | |
Jul 02, 2018 | 3.240 | 3.290 | 3.151 | 3.290 | 4,972 | +0.00(+0.00%) |
Jun 29, 2018 | 3.250 | 3.290 | 3.250 | 3.290 | 1,696 | +0.09(+2.81%) |
Jun 28, 2018 | 3.190 | 3.200 | 3.150 | 3.200 | 1,708 | -0.06(-1.84%) |
Jun 27, 2018 | 3.150 | 3.260 | 3.150 | 3.260 | 7,821 | +0.11(+3.49%) |
Jun 26, 2018 | 3.170 | 3.170 | 3.150 | 3.150 | 310 | -0.03(-0.94%) |
Jun 25, 2018 | 3.200 | 3.233 | 3.140 | 3.180 | 15,499 | -0.10(-3.05%) |
Jun 22, 2018 | 3.390 | 3.390 | 3.080 | 3.280 | 24,284 | -0.05(-1.50%) |
Jun 21, 2018 | 3.290 | 3.330 | 3.260 | 3.330 | 590 | +0.05(+1.52%) |
Jun 20, 2018 | 3.270 | 3.280 | 3.265 | 3.280 | 1,015 | +0.01(+0.31%) |
Jun 19, 2018 | 3.260 | 3.370 | 3.260 | 3.270 | 6,553 | -0.06(-1.80%) |
Jun 18, 2018 | 3.320 | 3.330 | 3.311 | 3.330 | 2,175 | -0.05(-1.48%) |
Jun 15, 2018 | 3.381 | 3.370 | 3.380 | 3,634 | +0.01(+0.30%) | |
Jun 14, 2018 | 3.310 | 3.370 | 3.280 | 3.370 | 1,785 | +0.08(+2.43%) |
Jun 13, 2018 | 3.360 | 3.360 | 3.280 | 3.290 | 833 | -0.06(-1.79%) |
Jun 12, 2018 | 3.330 | 3.350 | 3.300 | 3.350 | 8,533 | +0.04(+1.21%) |
Jun 11, 2018 | 3.400 | 3.400 | 3.270 | 3.310 | 8,291 | -0.13(-3.78%) |
Jun 08, 2018 | 3.290 | 3.440 | 3.260 | 3.440 | 5,203 | +0.04(+1.18%) |
Jun 07, 2018 | 3.377 | 3.400 | 3.200 | 3.400 | 14,964 | +0.01(+0.29%) |
Jun 06, 2018 | 3.477 | 3.530 | 3.320 | 3.390 | 14,895 | -0.09(-2.59%) |
Jun 05, 2018 | 3.555 | 3.560 | 3.480 | 3.480 | 806 | +0.03(+0.87%) |
Jun 04, 2018 | 3.490 | 3.600 | 3.440 | 3.450 | 6,348 | -0.05(-1.43%) |