Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | +0.00(+0.00%) |
May 30, 2019 | 2.720 | 2.750 | 2.660 | 2.750 | 7,006 | +0.03(+1.10%) |
May 29, 2019 | 2.650 | 2.720 | 2.595 | 2.720 | 2,101 | +0.07(+2.64%) |
May 28, 2019 | 2.700 | 2.800 | 2.502 | 2.650 | 28,210 | -0.09(-3.28%) |
May 24, 2019 | 2.830 | 2.834 | 2.500 | 2.740 | 9,800 | -0.08(-2.84%) |
May 23, 2019 | 2.500 | 2.837 | 2.500 | 2.820 | 2,712 | +0.32(+12.80%) |
May 22, 2019 | 2.507 | 2.540 | 2.440 | 2.500 | 4,361 | -0.08(-3.10%) |
May 21, 2019 | 2.580 | 2.580 | 2.580 | 2 | +0.00(+0.00%) | |
May 20, 2019 | 2.580 | 2.580 | 2.580 | 22 | +0.00(+0.00%) | |
May 17, 2019 | 2.580 | 2.580 | 2.580 | 88 | +0.00(+0.00%) | |
May 15, 2019 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) | |
May 14, 2019 | 2.540 | 2.580 | 2.430 | 2.580 | 2,785 | +0.00(+0.16%) |
May 13, 2019 | 2.576 | 2.576 | 2.576 | 2.576 | 200 | -0.02(-0.92%) |
May 10, 2019 | 2.608 | 2.608 | 2.430 | 2.600 | 2,700 | -0.03(-1.33%) |
May 09, 2019 | 2.690 | 2.690 | 2.501 | 2.635 | 3,629 | -0.04(-1.31%) |
May 08, 2019 | 2.687 | 2.687 | 2.590 | 2.670 | 1,084 | -0.08(-3.09%) |
May 06, 2019 | 2.755 | 2.755 | 2.755 | 0 | +0.09(+3.57%) | |
May 03, 2019 | 2.640 | 2.670 | 2.640 | 2.660 | 4,600 | +0.04(+1.53%) |
May 02, 2019 | 2.640 | 2.640 | 2.543 | 2.620 | 3,026 | -0.04(-1.41%) |
May 01, 2019 | 2.658 | 2.658 | 2.658 | 2.658 | 331 | +0.10(+3.81%) |
Apr 30, 2019 | 2.619 | 2.624 | 2.560 | 2.560 | 3,914 | -0.10(-3.76%) |
Apr 29, 2019 | 2.630 | 2.707 | 2.600 | 2.660 | 2,891 | +0.00(+0.00%) |
Apr 26, 2019 | 2.737 | 2.737 | 2.618 | 2.660 | 800 | -0.08(-2.83%) |
Apr 25, 2019 | 2.737 | 2.737 | 2.737 | 2.737 | 383 | -0.00(-0.09%) |
Apr 24, 2019 | 2.640 | 2.740 | 2.640 | 2.740 | 1,872 | +0.10(+3.79%) |
Apr 23, 2019 | 2.700 | 2.700 | 2.579 | 2.640 | 19,705 | -0.15(-5.38%) |
Apr 22, 2019 | 2.710 | 2.790 | 2.700 | 2.790 | 453 | -0.02(-0.71%) |
Apr 18, 2019 | 2.810 | 2.810 | 2.810 | 2.810 | 100 | -0.02(-0.71%) |
Apr 17, 2019 | 2.830 | 2.830 | 2.760 | 2.830 | 653 | +0.02(+0.53%) |
Apr 16, 2019 | 2.789 | 2.815 | 2.760 | 2.815 | 2,131 | -0.06(-1.92%) |
Apr 15, 2019 | 2.870 | 2.870 | 2.870 | 2.870 | 261 | +0.00(+0.12%) |
Apr 12, 2019 | 2.866 | 2.866 | 2.866 | 2.866 | 400 | +0.02(+0.58%) |
Apr 11, 2019 | 2.800 | 2.850 | 2.710 | 2.850 | 11,921 | -0.03(-1.04%) |
Apr 10, 2019 | 2.800 | 2.880 | 2.734 | 2.880 | 2,567 | +0.01(+0.35%) |
Apr 09, 2019 | 2.850 | 2.870 | 2.800 | 2.870 | 4,235 | -0.03(-1.03%) |
Apr 08, 2019 | 2.860 | 2.900 | 2.820 | 2.900 | 613 | -0.05(-1.69%) |
Apr 05, 2019 | 2.920 | 3.000 | 2.920 | 2.950 | 2,200 | +0.01(+0.48%) |
Apr 04, 2019 | 2.986 | 2.986 | 2.936 | 2.936 | 550 | +0.09(+3.01%) |
Apr 03, 2019 | 2.800 | 3.000 | 2.800 | 2.850 | 4,739 | -0.15(-5.00%) |
Apr 02, 2019 | 3.010 | 3.030 | 2.890 | 3.000 | 1,289 | +0.16(+5.63%) |
Apr 01, 2019 | 2.850 | 3.065 | 2.800 | 2.840 | 9,147 | -0.08(-2.62%) |
Mar 29, 2019 | 2.720 | 3.190 | 2.720 | 2.916 | 36,600 | +0.12(+4.15%) |
Mar 28, 2019 | 2.900 | 3.300 | 2.750 | 2.800 | 150,456 | -0.10(-3.45%) |
Mar 27, 2019 | 2.900 | 2.900 | 2.710 | 2.900 | 1,735 | +0.00(+0.00%) |
Mar 26, 2019 | 2.900 | 2.900 | 2.900 | 134 | +0.00(+0.00%) | |
Mar 25, 2019 | 2.900 | 2.900 | 2.885 | 2.900 | 1,873 | +0.01(+0.35%) |
Mar 22, 2019 | 2.890 | 2.890 | 2.890 | 2.890 | 300 | +0.13(+4.66%) |
Mar 21, 2019 | 2.761 | 2.761 | 2.761 | 25 | +0.00(+0.00%) | |
Mar 20, 2019 | 2.776 | 2.776 | 2.710 | 2.761 | 2,810 | -0.09(-3.12%) |
Mar 19, 2019 | 2.850 | 2.850 | 2.812 | 2.850 | 1,085 | +0.00(+0.00%) |
Mar 18, 2019 | 2.800 | 2.850 | 2.800 | 2.850 | 3,914 | +0.05(+1.79%) |
Mar 15, 2019 | 2.900 | 2.900 | 2.795 | 2.800 | 700 | -0.10(-3.45%) |
Mar 14, 2019 | 2.900 | 2.900 | 2.900 | 2.900 | 260 | +0.07(+2.55%) |
Mar 13, 2019 | 2.799 | 2.900 | 2.710 | 2.828 | 5,880 | -0.03(-1.19%) |
Mar 12, 2019 | 2.860 | 2.865 | 2.860 | 2.862 | 1,243 | +0.00(+0.07%) |
Mar 11, 2019 | 2.760 | 2.860 | 2.760 | 2.860 | 1,803 | +0.00(+0.00%) |
Mar 08, 2019 | 2.710 | 2.860 | 2.710 | 2.860 | 500 | +0.06(+2.33%) |
Mar 07, 2019 | 2.870 | 2.890 | 2.710 | 2.795 | 6,059 | -0.10(-3.29%) |
Mar 06, 2019 | 2.900 | 2.900 | 2.710 | 2.890 | 2,489 | -0.08(-2.69%) |
Mar 05, 2019 | 2.936 | 2.970 | 2.895 | 2.970 | 5,465 | +0.02(+0.68%) |
Mar 04, 2019 | 2.980 | 2.980 | 2.750 | 2.950 | 2,366 | -0.02(-0.67%) |
Mar 01, 2019 | 2.980 | 2.980 | 2.970 | 2.970 | 1,200 | +0.01(+0.43%) |
Feb 28, 2019 | 2.900 | 2.975 | 2.900 | 2.957 | 3,497 | +0.08(+2.69%) |
Feb 27, 2019 | 2.900 | 2.900 | 2.880 | 2.880 | 4,342 | +0.00(+0.00%) |
Feb 26, 2019 | 2.727 | 2.900 | 2.727 | 2.880 | 1,005 | +0.01(+0.33%) |
Feb 25, 2019 | 2.700 | 2.900 | 2.700 | 2.870 | 703 | +0.02(+0.72%) |
Feb 22, 2019 | 2.850 | 2.850 | 2.850 | 128 | +0.00(+0.00%) | |
Feb 21, 2019 | 2.640 | 2.950 | 2.640 | 2.850 | 10,085 | +0.22(+8.53%) |
Feb 20, 2019 | 2.500 | 2.630 | 2.500 | 2.626 | 10,121 | +0.12(+4.83%) |
Feb 19, 2019 | 2.330 | 2.590 | 2.330 | 2.505 | 5,418 | -0.02(-0.60%) |
Feb 15, 2019 | 2.590 | 2.590 | 2.400 | 2.520 | 300 | -0.06(-2.33%) |
Feb 14, 2019 | 2.580 | 2.580 | 2.580 | 91 | +0.00(+0.00%) | |
Feb 13, 2019 | 2.500 | 2.580 | 2.340 | 2.580 | 1,414 | +0.02(+0.92%) |
Feb 12, 2019 | 2.220 | 2.557 | 2.220 | 2.557 | 732 | -0.04(-1.67%) |
Feb 11, 2019 | 2.600 | 2.600 | 2.600 | 63 | +0.00(+0.00%) | |
Feb 08, 2019 | 2.600 | 2.600 | 2.600 | 10 | +0.00(+0.00%) | |
Feb 07, 2019 | 2.402 | 2.600 | 2.402 | 2.600 | 1,539 | -0.02(-0.76%) |
Feb 06, 2019 | 2.430 | 2.630 | 2.430 | 2.620 | 3,618 | +0.19(+7.82%) |
Feb 05, 2019 | 2.432 | 2.432 | 2.190 | 2.430 | 8,845 | +0.00(+0.00%) |
Feb 04, 2019 | 2.465 | 2.660 | 2.313 | 2.430 | 6,018 | +0.00(+0.00%) |
Feb 01, 2019 | 2.590 | 2.700 | 2.250 | 2.430 | 41,400 | -0.19(-7.25%) |
Jan 31, 2019 | 2.620 | 2.620 | 2.620 | 10 | +0.00(+0.00%) | |
Jan 30, 2019 | 2.400 | 2.620 | 2.400 | 2.620 | 3,107 | +0.22(+9.17%) |
Jan 29, 2019 | 2.410 | 2.550 | 2.240 | 2.400 | 2,911 | -0.01(-0.41%) |
Jan 28, 2019 | 2.250 | 2.420 | 2.250 | 2.410 | 611 | +0.16(+7.11%) |
Jan 25, 2019 | 2.300 | 2.570 | 2.230 | 2.250 | 1,400 | -0.11(-4.66%) |
Jan 24, 2019 | 2.450 | 2.570 | 2.360 | 2.360 | 9,710 | +0.00(+0.06%) |
Jan 23, 2019 | 2.520 | 2.520 | 2.300 | 2.359 | 3,165 | -0.16(-6.40%) |
Jan 22, 2019 | 2.450 | 2.520 | 2.300 | 2.520 | 3,411 | +0.18(+7.69%) |
Jan 18, 2019 | 2.520 | 2.520 | 2.340 | 2.340 | 4,500 | -0.21(-8.24%) |
Jan 17, 2019 | 2.320 | 2.590 | 2.320 | 2.550 | 15,020 | +0.23(+9.91%) |
Jan 16, 2019 | 2.260 | 2.320 | 2.170 | 2.320 | 4,812 | +0.14(+6.42%) |
Jan 15, 2019 | 2.320 | 2.320 | 2.170 | 2.180 | 1,740 | -0.14(-6.03%) |
Jan 14, 2019 | 2.223 | 2.320 | 2.209 | 2.320 | 732 | +0.15(+6.91%) |
Jan 11, 2019 | 2.150 | 2.170 | 2.020 | 2.170 | 1,100 | -0.01(-0.47%) |
Jan 10, 2019 | 1.940 | 2.180 | 1.940 | 2.180 | 1,580 | -0.01(-0.44%) |
Jan 09, 2019 | 2.190 | 2.190 | 2.190 | 2.190 | 201 | -0.00(-0.08%) |
Jan 08, 2019 | 2.175 | 2.350 | 2.175 | 2.192 | 838 | -0.12(-5.06%) |
Jan 07, 2019 | 2.335 | 2.335 | 2.260 | 2.309 | 2,105 | +0.05(+2.15%) |
Jan 04, 2019 | 2.290 | 2.320 | 2.150 | 2.260 | 15,900 | -0.03(-1.31%) |
Jan 03, 2019 | 2.147 | 2.310 | 2.147 | 2.290 | 762 | +0.12(+5.53%) |
Jan 02, 2019 | 1.869 | 2.180 | 1.869 | 2.170 | 11,981 | +0.16(+7.96%) |
Dec 31, 2018 | 1.840 | 2.160 | 1.840 | 2.010 | 7,700 | +0.17(+9.24%) |
Dec 28, 2018 | 2.030 | 2.030 | 1.660 | 1.840 | 2,600 | -0.18(-9.14%) |
Dec 27, 2018 | 2.050 | 2.050 | 1.830 | 2.025 | 9,399 | -0.06(-2.64%) |
Dec 26, 2018 | 2.152 | 2.152 | 1.620 | 2.080 | 18,668 | -0.07(-3.26%) |
Dec 24, 2018 | 2.040 | 2.170 | 2.030 | 2.150 | 3,300 | -0.13(-5.70%) |
Dec 21, 2018 | 2.280 | 2.280 | 2.280 | 2.280 | 100 | +0.00(+0.00%) |
Dec 20, 2018 | 2.231 | 2.280 | 2.211 | 2.280 | 3,219 | -0.11(-4.60%) |
Dec 19, 2018 | 2.390 | 2.390 | 2.390 | 74 | +0.00(+0.00%) | |
Dec 18, 2018 | 2.390 | 2.390 | 2.390 | 2.390 | 151 | +0.00(+0.00%) |
Dec 17, 2018 | 2.370 | 2.419 | 2.370 | 2.390 | 2,487 | +0.02(+0.84%) |
Dec 14, 2018 | 2.250 | 2.370 | 2.250 | 2.370 | 600 | +0.07(+2.95%) |
Dec 13, 2018 | 2.360 | 2.360 | 2.302 | 2.302 | 3,459 | -0.06(-2.46%) |
Dec 11, 2018 | 2.360 | 2.360 | 2.360 | 0 | +0.11(+4.89%) | |
Dec 10, 2018 | 2.180 | 2.250 | 2.180 | 2.250 | 7,210 | +0.05(+2.27%) |
Dec 07, 2018 | 2.260 | 2.300 | 2.200 | 2.200 | 4,600 | -0.16(-6.78%) |
Dec 06, 2018 | 2.210 | 2.360 | 2.200 | 2.360 | 2,501 | +0.03(+1.29%) |
Dec 04, 2018 | 2.340 | 2.340 | 2.220 | 2.330 | 2,900 | +0.08(+3.56%) |
Dec 03, 2018 | 2.350 | 2.350 | 2.232 | 2.250 | 5,569 | -0.10(-4.26%) |
Nov 30, 2018 | 2.310 | 2.350 | 2.310 | 2.350 | 400 | +0.04(+1.73%) |
Nov 29, 2018 | 2.270 | 2.344 | 2.270 | 2.310 | 5,363 | -0.14(-5.71%) |
Nov 28, 2018 | 2.330 | 2.450 | 2.330 | 2.450 | 2,676 | +0.00(+0.00%) |
Nov 27, 2018 | 2.340 | 2.450 | 2.330 | 2.450 | 1,707 | -0.01(-0.41%) |
Nov 26, 2018 | 2.460 | 2.460 | 2.460 | 11 | +0.00(+0.00%) | |
Nov 21, 2018 | 2.460 | 2.460 | 2.460 | 0 | +0.02(+0.82%) | |
Nov 20, 2018 | 2.310 | 2.440 | 2.310 | 2.440 | 1,015 | +0.12(+5.17%) |
Nov 19, 2018 | 2.310 | 2.478 | 2.310 | 2.320 | 3,090 | -0.14(-5.69%) |
Nov 16, 2018 | 2.400 | 2.460 | 2.400 | 2.460 | 3,200 | +0.05(+2.07%) |
Nov 15, 2018 | 2.320 | 2.410 | 2.320 | 2.410 | 924 | +0.09(+3.88%) |
Nov 14, 2018 | 2.340 | 2.381 | 2.320 | 2.320 | 451 | +0.01(+0.43%) |
Nov 13, 2018 | 2.400 | 2.438 | 2.310 | 2.310 | 5,411 | -0.09(-3.75%) |
Nov 12, 2018 | 2.440 | 2.440 | 2.310 | 2.400 | 4,047 | -0.10(-4.00%) |
Nov 09, 2018 | 2.480 | 2.500 | 2.350 | 2.500 | 2,100 | -0.05(-1.96%) |
Nov 08, 2018 | 2.480 | 2.556 | 2.340 | 2.550 | 5,079 | +0.01(+0.39%) |
Nov 07, 2018 | 2.580 | 2.780 | 2.400 | 2.540 | 15,270 | -0.04(-1.55%) |
Nov 06, 2018 | 2.290 | 2.899 | 2.290 | 2.580 | 173,505 | +0.23(+9.79%) |
Nov 05, 2018 | 2.330 | 2.350 | 2.330 | 2.350 | 1,862 | -0.04(-1.67%) |
Nov 02, 2018 | 2.260 | 2.390 | 2.260 | 2.390 | 1,400 | -0.06(-2.39%) |
Nov 01, 2018 | 2.460 | 2.460 | 2.300 | 2.449 | 11,273 | -0.01(-0.47%) |
Oct 31, 2018 | 2.520 | 2.520 | 2.360 | 2.460 | 1,510 | -0.06(-2.30%) |
Oct 30, 2018 | 2.560 | 2.560 | 2.518 | 2.518 | 2,149 | -0.14(-5.34%) |
Oct 29, 2018 | 2.550 | 2.660 | 2.550 | 2.660 | 2,331 | -0.06(-2.21%) |
Oct 26, 2018 | 2.720 | 2.720 | 2.720 | 138 | +0.00(+0.00%) | |
Oct 25, 2018 | 2.563 | 2.720 | 2.563 | 2.720 | 1,005 | +0.03(+1.12%) |
Oct 24, 2018 | 2.680 | 2.790 | 2.580 | 2.690 | 3,415 | -0.05(-1.82%) |
Oct 23, 2018 | 2.728 | 2.740 | 2.530 | 2.740 | 12,745 | -0.02(-0.72%) |
Oct 22, 2018 | 2.870 | 2.872 | 2.720 | 2.760 | 11,789 | -0.11(-3.83%) |
Oct 19, 2018 | 2.850 | 3.490 | 2.760 | 2.870 | 210,300 | +0.02(+0.70%) |
Oct 18, 2018 | 2.690 | 3.300 | 2.520 | 2.850 | 108,410 | +0.06(+2.15%) |
Oct 17, 2018 | 2.500 | 2.790 | 2.490 | 2.790 | 3,380 | +0.09(+3.33%) |
Oct 16, 2018 | 2.700 | 2.700 | 2.700 | 2.700 | 2,084 | -0.08(-2.88%) |
Oct 15, 2018 | 2.510 | 2.780 | 2.510 | 2.780 | 621 | -0.06(-2.11%) |
Oct 12, 2018 | 2.840 | 2.840 | 2.840 | 195 | +0.00(+0.00%) | |
Oct 11, 2018 | 2.482 | 2.840 | 2.482 | 2.840 | 1,457 | +0.05(+1.79%) |
Oct 10, 2018 | 2.720 | 2.790 | 2.600 | 2.790 | 5,081 | +0.09(+3.33%) |
Oct 09, 2018 | 2.720 | 2.720 | 2.690 | 2.700 | 3,909 | -0.15(-5.26%) |
Oct 08, 2018 | 2.740 | 2.850 | 2.720 | 2.850 | 1,303 | -0.04(-1.38%) |
Oct 05, 2018 | 2.740 | 2.890 | 2.730 | 2.890 | 400 | +0.08(+2.85%) |
Oct 04, 2018 | 2.720 | 2.823 | 2.720 | 2.810 | 3,127 | -0.04(-1.40%) |
Oct 03, 2018 | 2.880 | 2.880 | 2.630 | 2.850 | 7,114 | -0.01(-0.35%) |
Oct 02, 2018 | 2.860 | 2.890 | 2.630 | 2.860 | 4,034 | +0.23(+8.87%) |
Oct 01, 2018 | 2.710 | 2.898 | 2.600 | 2.627 | 5,780 | -0.16(-5.84%) |
Sep 28, 2018 | 2.800 | 2.800 | 2.790 | 2.790 | 400 | -0.10(-3.46%) |
Sep 27, 2018 | 2.930 | 2.990 | 2.780 | 2.890 | 1,690 | +0.00(+0.00%) |
Sep 26, 2018 | 2.890 | 2.890 | 2.890 | 2.890 | 395 | -0.00(-0.12%) |
Sep 25, 2018 | 2.893 | 2.893 | 2.893 | 2.893 | 328 | -0.11(-3.55%) |
Sep 24, 2018 | 2.950 | 3.000 | 2.809 | 3.000 | 3,986 | +0.05(+1.69%) |
Sep 21, 2018 | 2.940 | 2.950 | 2.760 | 2.950 | 6,600 | -0.04(-1.34%) |
Sep 20, 2018 | 2.820 | 2.990 | 2.820 | 2.990 | 2,554 | -0.06(-1.97%) |
Sep 19, 2018 | 3.070 | 3.110 | 2.810 | 3.050 | 4,841 | -0.09(-2.87%) |
Sep 18, 2018 | 3.143 | 3.143 | 3.140 | 3.140 | 1,224 | -0.01(-0.32%) |
Sep 17, 2018 | 3.100 | 3.150 | 3.050 | 3.150 | 3,769 | -0.14(-4.26%) |
Sep 14, 2018 | 3.230 | 3.290 | 3.130 | 3.290 | 1,100 | +0.07(+2.17%) |
Sep 13, 2018 | 3.210 | 3.220 | 3.210 | 3.220 | 307 | -0.08(-2.42%) |
Sep 12, 2018 | 3.283 | 3.300 | 3.283 | 3.300 | 612 | +0.09(+2.75%) |
Sep 11, 2018 | 3.300 | 3.300 | 3.212 | 3.212 | 2,133 | -0.09(-2.68%) |
Sep 10, 2018 | 3.260 | 3.319 | 3.260 | 3.300 | 1,854 | +0.04(+1.23%) |
Sep 07, 2018 | 3.260 | 3.260 | 3.260 | 3.260 | 1,900 | -0.01(-0.23%) |
Sep 06, 2018 | 3.310 | 3.310 | 3.250 | 3.267 | 2,631 | -0.06(-1.88%) |
Sep 05, 2018 | 3.300 | 3.330 | 3.300 | 3.330 | 2,093 | +0.02(+0.60%) |
Sep 04, 2018 | 3.370 | 3.370 | 3.130 | 3.310 | 6,133 | +0.10(+3.22%) |
Aug 31, 2018 | 3.207 | 3.207 | 3.207 | 0 | -0.09(-2.83%) | |
Aug 30, 2018 | 3.300 | 3.300 | 3.300 | 45 | +0.00(+0.00%) | |
Aug 29, 2018 | 3.267 | 3.300 | 3.100 | 3.300 | 2,706 | -0.02(-0.60%) |
Aug 28, 2018 | 3.090 | 3.320 | 3.080 | 3.320 | 1,314 | -0.01(-0.30%) |
Aug 27, 2018 | 3.330 | 3.330 | 3.330 | 161 | +0.00(+0.00%) | |
Aug 24, 2018 | 3.350 | 3.350 | 3.150 | 3.330 | 2,600 | -0.02(-0.60%) |
Aug 23, 2018 | 3.225 | 3.350 | 3.214 | 3.350 | 525 | +0.10(+3.08%) |
Aug 22, 2018 | 3.080 | 3.250 | 3.070 | 3.250 | 4,802 | +0.00(+0.00%) |
Aug 21, 2018 | 3.150 | 3.281 | 3.100 | 3.250 | 2,382 | +0.06(+1.88%) |
Aug 20, 2018 | 3.020 | 3.273 | 3.020 | 3.190 | 1,088 | -0.09(-2.74%) |
Aug 17, 2018 | 3.280 | 3.280 | 3.280 | 196 | +0.00(+0.00%) | |
Aug 16, 2018 | 3.160 | 3.280 | 3.150 | 3.280 | 2,353 | -0.05(-1.50%) |
Aug 15, 2018 | 3.330 | 3.330 | 3.330 | 3.330 | 214 | +0.03(+0.91%) |
Aug 14, 2018 | 3.300 | 3.300 | 3.300 | 3.300 | 793 | -0.03(-0.82%) |
Aug 13, 2018 | 3.300 | 3.330 | 3.300 | 3.327 | 3,606 | +0.03(+0.83%) |
Aug 10, 2018 | 3.270 | 3.305 | 3.270 | 3.300 | 5,600 | -0.06(-1.64%) |
Aug 09, 2018 | 3.304 | 3.500 | 3.300 | 3.355 | 11,113 | -0.08(-2.47%) |
Aug 08, 2018 | 3.440 | 3.440 | 3.440 | 3.440 | 283 | +0.00(+0.00%) |
Aug 07, 2018 | 3.440 | 3.440 | 3.440 | 6 | +0.00(+0.00%) | |
Aug 06, 2018 | 3.420 | 3.440 | 3.170 | 3.440 | 22,602 | +0.14(+4.37%) |
Aug 03, 2018 | 3.270 | 3.415 | 3.210 | 3.296 | 15,200 | +0.12(+3.65%) |
Aug 02, 2018 | 3.421 | 3.433 | 3.180 | 3.180 | 3,462 | -0.12(-3.64%) |
Aug 01, 2018 | 3.540 | 3.589 | 3.300 | 3.300 | 25,448 | -0.36(-9.77%) |
Jul 31, 2018 | 3.618 | 3.657 | 3.600 | 3.657 | 1,773 | -0.03(-0.88%) |
Jul 30, 2018 | 3.660 | 3.710 | 3.610 | 3.690 | 6,210 | -0.04(-1.07%) |
Jul 27, 2018 | 3.800 | 3.810 | 3.610 | 3.730 | 5,700 | +0.13(+3.61%) |
Jul 26, 2018 | 3.710 | 3.776 | 3.600 | 3.600 | 4,867 | -0.03(-0.83%) |
Jul 25, 2018 | 3.600 | 3.730 | 3.570 | 3.630 | 10,100 | -0.16(-4.22%) |
Jul 24, 2018 | 3.660 | 3.839 | 3.580 | 3.790 | 7,659 | +0.20(+5.63%) |
Jul 23, 2018 | 3.570 | 3.588 | 3.570 | 3.588 | 1,132 | +0.01(+0.30%) |
Jul 20, 2018 | 3.748 | 3.748 | 3.570 | 3.577 | 6,107 | -0.18(-4.75%) |
Jul 19, 2018 | 3.680 | 3.770 | 3.590 | 3.756 | 3,189 | -0.01(-0.38%) |
Jul 18, 2018 | 3.790 | 3.790 | 3.770 | 3.770 | 369 | +0.07(+1.89%) |
Jul 17, 2018 | 3.670 | 3.831 | 3.598 | 3.700 | 2,923 | +0.13(+3.64%) |
Jul 16, 2018 | 3.600 | 3.645 | 3.570 | 3.570 | 4,054 | -0.03(-0.83%) |
Jul 13, 2018 | 3.580 | 3.960 | 3.500 | 3.600 | 33,369 | +0.04(+1.12%) |
Jul 12, 2018 | 3.362 | 3.639 | 3.362 | 3.560 | 16,167 | +0.02(+0.56%) |
Jul 11, 2018 | 3.390 | 3.720 | 3.390 | 3.540 | 13,820 | +0.15(+4.42%) |
Jul 09, 2018 | 3.390 | 3.390 | 3.390 | 2 | -0.01(-0.29%) | |
Jul 06, 2018 | 3.350 | 3.442 | 3.350 | 3.400 | 25,467 | +0.06(+1.80%) |
Jul 05, 2018 | 3.389 | 3.389 | 3.331 | 3.340 | 2,983 | -0.15(-4.17%) |
Jul 03, 2018 | 3.485 | 3.485 | 3.485 | 0 | +0.16(+4.67%) | |
Jul 02, 2018 | 3.300 | 3.395 | 3.300 | 3.330 | 8,396 | +0.00(+0.00%) |
Jun 29, 2018 | 3.400 | 3.430 | 3.320 | 3.330 | 6,349 | -0.03(-0.90%) |
Jun 28, 2018 | 3.430 | 3.480 | 3.356 | 3.360 | 8,525 | -0.12(-3.45%) |
Jun 27, 2018 | 4.150 | 5.040 | 3.340 | 3.480 | 303,963 | -0.51(-12.78%) |
Jun 26, 2018 | 3.440 | 3.990 | 3.440 | 3.990 | 54,122 | +0.54(+15.65%) |
Jun 25, 2018 | 3.400 | 3.450 | 3.370 | 3.450 | 1,953 | +0.05(+1.47%) |
Jun 22, 2018 | 3.490 | 3.500 | 3.400 | 3.400 | 13,865 | -0.10(-2.86%) |
Jun 21, 2018 | 3.480 | 3.500 | 3.470 | 3.500 | 1,292 | +0.07(+2.14%) |
Jun 20, 2018 | 3.410 | 3.450 | 3.321 | 3.427 | 2,574 | -0.03(-0.97%) |
Jun 19, 2018 | 3.460 | 3.460 | 3.331 | 3.460 | 7,526 | +0.11(+3.28%) |
Jun 18, 2018 | 3.340 | 3.350 | 3.340 | 3.350 | 4,083 | +0.00(+0.00%) |
Jun 15, 2018 | 3.350 | 3.330 | 3.350 | 3,142 | +0.02(+0.60%) | |
Jun 14, 2018 | 3.300 | 3.330 | 3.300 | 3.330 | 1,085 | +0.05(+1.52%) |
Jun 13, 2018 | 3.290 | 3.290 | 3.211 | 3.280 | 2,940 | -0.02(-0.68%) |
Jun 12, 2018 | 3.300 | 3.310 | 3.200 | 3.303 | 2,377 | -0.01(-0.22%) |
Jun 11, 2018 | 3.260 | 3.310 | 3.216 | 3.310 | 4,255 | +0.07(+2.16%) |
Jun 08, 2018 | 3.300 | 3.300 | 3.229 | 3.240 | 1,150 | +0.00(+0.10%) |
Jun 07, 2018 | 3.270 | 3.270 | 3.190 | 3.237 | 623 | +0.03(+0.82%) |
Jun 06, 2018 | 3.300 | 3.310 | 3.200 | 3.211 | 889 | -0.06(-1.82%) |
Jun 04, 2018 | 3.270 | 3.270 | 3.270 | 50 | +0.08(+2.38%) |