Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.990 | 3.040 | 2.900 | 2.930 | 239,100 | -0.14(-4.56%) |
May 30, 2019 | 3.120 | 3.150 | 2.900 | 3.070 | 419,680 | -0.08(-2.54%) |
May 29, 2019 | 3.240 | 3.300 | 3.040 | 3.150 | 163,736 | -0.07(-2.17%) |
May 28, 2019 | 3.270 | 3.380 | 3.210 | 3.220 | 103,451 | -0.05(-1.53%) |
May 24, 2019 | 3.260 | 3.350 | 3.250 | 3.270 | 71,300 | +0.02(+0.62%) |
May 23, 2019 | 3.410 | 3.500 | 3.250 | 3.250 | 84,091 | -0.20(-5.80%) |
May 22, 2019 | 3.410 | 3.480 | 3.400 | 3.450 | 81,403 | -0.01(-0.43%) |
May 21, 2019 | 3.510 | 3.510 | 3.400 | 3.465 | 47,418 | -0.01(-0.14%) |
May 20, 2019 | 3.680 | 3.680 | 3.290 | 3.470 | 164,516 | +0.06(+1.76%) |
May 17, 2019 | 3.630 | 3.760 | 3.400 | 3.410 | 210,000 | -0.17(-4.75%) |
May 16, 2019 | 4.000 | 4.005 | 3.580 | 3.580 | 553,612 | -0.97(-21.32%) |
May 15, 2019 | 4.290 | 4.670 | 4.090 | 4.550 | 383,260 | +0.20(+4.60%) |
May 14, 2019 | 4.530 | 4.538 | 4.250 | 4.350 | 222,411 | -0.12(-2.68%) |
May 13, 2019 | 4.380 | 4.555 | 4.280 | 4.470 | 89,458 | +0.10(+2.29%) |
May 10, 2019 | 4.330 | 4.490 | 4.210 | 4.370 | 117,100 | +0.04(+0.92%) |
May 09, 2019 | 4.400 | 4.520 | 4.210 | 4.330 | 269,955 | -0.07(-1.59%) |
May 08, 2019 | 4.520 | 4.610 | 4.378 | 4.400 | 170,720 | -0.12(-2.65%) |
May 07, 2019 | 4.520 | 4.580 | 4.520 | 4.520 | 63,641 | -0.09(-1.95%) |
May 06, 2019 | 4.380 | 4.670 | 4.360 | 4.610 | 131,981 | +0.04(+0.88%) |
May 03, 2019 | 4.760 | 4.970 | 4.533 | 4.570 | 217,900 | -0.24(-4.99%) |
May 02, 2019 | 4.990 | 5.010 | 4.770 | 4.810 | 124,007 | -0.15(-3.02%) |
May 01, 2019 | 4.930 | 4.990 | 4.850 | 4.960 | 60,550 | +0.00(+0.00%) |
Apr 30, 2019 | 4.950 | 5.100 | 4.880 | 4.960 | 152,393 | -0.01(-0.20%) |
Apr 29, 2019 | 4.920 | 5.010 | 4.920 | 4.970 | 163,598 | +0.02(+0.40%) |
Apr 26, 2019 | 4.990 | 5.070 | 4.870 | 4.950 | 114,500 | +0.03(+0.61%) |
Apr 25, 2019 | 4.785 | 5.000 | 4.734 | 4.920 | 233,085 | +0.03(+0.61%) |
Apr 24, 2019 | 4.680 | 4.890 | 4.650 | 4.890 | 281,304 | +0.27(+5.84%) |
Apr 23, 2019 | 4.430 | 4.670 | 4.270 | 4.620 | 202,509 | +0.18(+4.05%) |
Apr 22, 2019 | 4.750 | 4.780 | 4.360 | 4.440 | 302,141 | -0.30(-6.33%) |
Apr 18, 2019 | 4.640 | 4.850 | 4.580 | 4.740 | 215,000 | +0.01(+0.21%) |
Apr 17, 2019 | 5.100 | 5.230 | 4.400 | 4.730 | 773,067 | -0.40(-7.80%) |
Apr 16, 2019 | 5.220 | 5.390 | 5.120 | 5.130 | 226,029 | -0.13(-2.47%) |
Apr 15, 2019 | 5.230 | 5.400 | 5.180 | 5.260 | 273,580 | +0.05(+0.96%) |
Apr 12, 2019 | 5.300 | 5.400 | 5.165 | 5.210 | 230,000 | -0.10(-1.88%) |
Apr 11, 2019 | 5.090 | 5.420 | 5.000 | 5.310 | 343,669 | +0.21(+4.12%) |
Apr 10, 2019 | 5.100 | 5.300 | 5.000 | 5.100 | 471,877 | -0.09(-1.73%) |
Apr 09, 2019 | 4.800 | 5.280 | 4.730 | 5.190 | 606,378 | +0.38(+7.90%) |
Apr 08, 2019 | 4.800 | 5.100 | 4.770 | 4.810 | 540,107 | -0.09(-1.84%) |
Apr 05, 2019 | 4.390 | 5.100 | 4.390 | 4.900 | 862,600 | +0.32(+6.99%) |
Apr 04, 2019 | 4.260 | 4.600 | 4.260 | 4.580 | 823,514 | +0.20(+4.57%) |
Apr 03, 2019 | 4.050 | 4.600 | 4.020 | 4.380 | 1,909,965 | +0.13(+3.06%) |
Apr 02, 2019 | 3.500 | 4.390 | 3.500 | 4.250 | 4,611,058 | +1.26(+42.14%) |
Apr 01, 2019 | 3.140 | 3.140 | 2.890 | 2.990 | 173,157 | -0.01(-0.33%) |
Mar 29, 2019 | 2.820 | 3.026 | 2.800 | 3.000 | 34,500 | +0.06(+2.04%) |
Mar 28, 2019 | 2.950 | 2.960 | 2.939 | 2.940 | 21,110 | -0.01(-0.34%) |
Mar 27, 2019 | 2.840 | 2.977 | 2.830 | 2.950 | 23,511 | +0.10(+3.37%) |
Mar 26, 2019 | 2.860 | 2.904 | 2.820 | 2.854 | 10,117 | -0.02(-0.56%) |
Mar 25, 2019 | 2.880 | 2.960 | 2.810 | 2.870 | 22,436 | -0.05(-1.71%) |
Mar 22, 2019 | 2.930 | 2.940 | 2.870 | 2.920 | 24,800 | -0.05(-1.68%) |
Mar 21, 2019 | 2.960 | 2.980 | 2.890 | 2.970 | 19,277 | +0.07(+2.42%) |
Mar 20, 2019 | 3.010 | 3.010 | 2.870 | 2.900 | 16,650 | -0.08(-2.69%) |
Mar 19, 2019 | 2.990 | 3.010 | 2.850 | 2.980 | 5,932 | +0.00(+0.00%) |
Mar 18, 2019 | 3.180 | 3.180 | 2.860 | 2.980 | 43,067 | +0.06(+2.05%) |
Mar 15, 2019 | 2.920 | 2.959 | 2.811 | 2.920 | 30,900 | -0.04(-1.35%) |
Mar 14, 2019 | 2.990 | 3.000 | 2.820 | 2.960 | 28,798 | -0.03(-1.00%) |
Mar 13, 2019 | 2.940 | 3.011 | 2.900 | 2.990 | 6,033 | +0.02(+0.68%) |
Mar 12, 2019 | 3.056 | 3.075 | 2.910 | 2.970 | 26,222 | -0.04(-1.33%) |
Mar 11, 2019 | 2.990 | 3.070 | 2.990 | 3.010 | 58,904 | +0.11(+3.79%) |
Mar 08, 2019 | 2.870 | 2.950 | 2.870 | 2.900 | 32,100 | +0.01(+0.35%) |
Mar 07, 2019 | 2.900 | 2.940 | 2.820 | 2.890 | 52,215 | +0.01(+0.35%) |
Mar 06, 2019 | 3.170 | 3.190 | 2.830 | 2.880 | 125,209 | -0.26(-8.28%) |
Mar 05, 2019 | 2.941 | 3.154 | 2.941 | 3.140 | 96,968 | +0.21(+7.17%) |
Mar 04, 2019 | 2.830 | 2.980 | 2.800 | 2.930 | 87,209 | +0.13(+4.64%) |
Mar 01, 2019 | 2.830 | 2.885 | 2.764 | 2.800 | 10,200 | -0.01(-0.36%) |
Feb 28, 2019 | 2.840 | 2.850 | 2.754 | 2.810 | 51,072 | -0.04(-1.40%) |
Feb 27, 2019 | 2.810 | 2.850 | 2.800 | 2.850 | 20,556 | +0.06(+2.15%) |
Feb 26, 2019 | 2.770 | 2.800 | 2.770 | 2.790 | 15,598 | +0.01(+0.36%) |
Feb 25, 2019 | 2.770 | 2.848 | 2.740 | 2.780 | 12,621 | -0.02(-0.71%) |
Feb 22, 2019 | 2.760 | 2.850 | 2.730 | 2.800 | 16,300 | +0.06(+2.19%) |
Feb 21, 2019 | 2.750 | 2.781 | 2.710 | 2.740 | 12,814 | -0.05(-1.79%) |
Feb 20, 2019 | 2.710 | 2.800 | 2.710 | 2.790 | 27,329 | +0.07(+2.57%) |
Feb 19, 2019 | 2.760 | 2.850 | 2.650 | 2.720 | 48,835 | -0.10(-3.55%) |
Feb 15, 2019 | 2.830 | 2.850 | 2.800 | 2.820 | 22,300 | -0.01(-0.35%) |
Feb 14, 2019 | 2.830 | 2.864 | 2.810 | 2.830 | 113,209 | +0.02(+0.71%) |
Feb 13, 2019 | 2.830 | 2.849 | 2.810 | 2.810 | 34,477 | -0.01(-0.35%) |
Feb 12, 2019 | 2.810 | 2.820 | 2.718 | 2.820 | 17,998 | +0.02(+0.71%) |
Feb 11, 2019 | 2.820 | 2.840 | 2.780 | 2.800 | 57,773 | +0.09(+3.32%) |
Feb 08, 2019 | 2.800 | 2.840 | 2.675 | 2.710 | 68,500 | -0.08(-2.87%) |
Feb 07, 2019 | 2.750 | 2.790 | 2.700 | 2.790 | 26,518 | +0.04(+1.45%) |
Feb 06, 2019 | 2.780 | 2.890 | 2.748 | 2.750 | 37,501 | +0.05(+1.85%) |
Feb 05, 2019 | 2.790 | 2.920 | 2.650 | 2.700 | 80,288 | +0.06(+2.27%) |
Feb 04, 2019 | 2.700 | 2.720 | 2.550 | 2.640 | 46,805 | -0.08(-2.94%) |
Feb 01, 2019 | 2.750 | 2.820 | 2.650 | 2.720 | 42,000 | +0.06(+2.26%) |
Jan 31, 2019 | 2.650 | 2.826 | 2.600 | 2.660 | 23,645 | +0.05(+1.92%) |
Jan 30, 2019 | 2.560 | 2.706 | 2.560 | 2.610 | 7,674 | +0.05(+1.95%) |
Jan 29, 2019 | 2.590 | 2.800 | 2.560 | 2.560 | 10,667 | -0.05(-1.92%) |
Jan 28, 2019 | 2.750 | 2.757 | 2.610 | 2.610 | 26,151 | -0.21(-7.45%) |
Jan 25, 2019 | 2.850 | 2.850 | 2.610 | 2.820 | 57,900 | -0.03(-1.05%) |
Jan 24, 2019 | 2.750 | 2.850 | 2.550 | 2.850 | 35,746 | +0.16(+5.95%) |
Jan 23, 2019 | 2.780 | 2.850 | 2.650 | 2.690 | 98,603 | -0.06(-2.18%) |
Jan 22, 2019 | 2.720 | 2.800 | 2.567 | 2.750 | 47,697 | +0.08(+3.00%) |
Jan 18, 2019 | 2.800 | 3.010 | 2.670 | 2.670 | 294,200 | +0.14(+5.53%) |
Jan 17, 2019 | 2.530 | 2.640 | 2.500 | 2.530 | 11,964 | +0.04(+1.51%) |
Jan 16, 2019 | 2.580 | 2.600 | 2.400 | 2.492 | 27,101 | -0.06(-2.26%) |
Jan 15, 2019 | 2.560 | 2.630 | 2.480 | 2.550 | 27,929 | +0.04(+1.64%) |
Jan 14, 2019 | 2.590 | 2.590 | 2.380 | 2.509 | 149,195 | +0.18(+7.68%) |
Jan 11, 2019 | 2.340 | 2.350 | 2.300 | 2.330 | 17,600 | +0.03(+1.30%) |
Jan 10, 2019 | 2.280 | 2.330 | 2.090 | 2.300 | 22,970 | +0.05(+2.22%) |
Jan 09, 2019 | 2.460 | 2.460 | 2.164 | 2.250 | 27,503 | +0.08(+3.46%) |
Jan 08, 2019 | 2.141 | 2.370 | 2.141 | 2.175 | 19,626 | +0.04(+2.11%) |
Jan 07, 2019 | 2.300 | 2.372 | 2.070 | 2.130 | 83,571 | -0.17(-7.39%) |
Jan 04, 2019 | 2.280 | 2.500 | 2.210 | 2.300 | 106,500 | +0.11(+5.02%) |
Jan 03, 2019 | 1.950 | 2.620 | 1.900 | 2.190 | 271,527 | +0.32(+17.11%) |
Jan 02, 2019 | 1.850 | 2.020 | 1.780 | 1.870 | 64,156 | +0.02(+1.08%) |
Dec 31, 2018 | 1.620 | 2.160 | 1.620 | 1.850 | 97,800 | +0.12(+6.94%) |
Dec 28, 2018 | 1.700 | 1.760 | 1.700 | 1.730 | 73,900 | +0.04(+2.37%) |
Dec 27, 2018 | 1.690 | 1.710 | 1.510 | 1.690 | 181,096 | +0.00(+0.00%) |
Dec 26, 2018 | 1.550 | 1.742 | 1.510 | 1.690 | 57,167 | +0.18(+11.92%) |
Dec 24, 2018 | 1.500 | 1.580 | 1.500 | 1.510 | 117,500 | -0.04(-2.58%) |
Dec 21, 2018 | 1.750 | 1.800 | 1.350 | 1.550 | 245,900 | -0.14(-8.28%) |
Dec 20, 2018 | 2.000 | 2.050 | 1.690 | 1.690 | 286,318 | -0.35(-17.25%) |
Dec 19, 2018 | 2.100 | 2.150 | 2.010 | 2.042 | 100,544 | -0.04(-1.81%) |
Dec 18, 2018 | 2.120 | 2.189 | 2.070 | 2.080 | 121,636 | -0.07(-3.26%) |
Dec 17, 2018 | 2.200 | 2.219 | 2.150 | 2.150 | 70,233 | -0.07(-3.15%) |
Dec 14, 2018 | 2.310 | 2.400 | 2.220 | 2.220 | 108,700 | -0.16(-6.72%) |
Dec 13, 2018 | 2.383 | 2.383 | 2.330 | 2.380 | 41,680 | +0.04(+1.71%) |
Dec 12, 2018 | 2.510 | 2.510 | 2.280 | 2.340 | 37,032 | -0.15(-6.02%) |
Dec 11, 2018 | 2.380 | 2.520 | 2.280 | 2.490 | 57,673 | +0.12(+5.06%) |
Dec 10, 2018 | 2.460 | 2.576 | 2.370 | 2.370 | 31,101 | -0.20(-7.78%) |
Dec 07, 2018 | 2.500 | 2.600 | 2.500 | 2.570 | 40,400 | -0.04(-1.53%) |
Dec 06, 2018 | 2.660 | 2.660 | 2.560 | 2.610 | 24,667 | -0.12(-4.40%) |
Dec 04, 2018 | 2.730 | 2.790 | 2.600 | 2.730 | 24,100 | -0.03(-1.09%) |
Dec 03, 2018 | 2.690 | 2.777 | 2.560 | 2.760 | 8,799 | +0.09(+3.37%) |
Nov 30, 2018 | 2.650 | 2.780 | 2.610 | 2.670 | 11,000 | +0.02(+0.75%) |
Nov 29, 2018 | 2.650 | 2.787 | 2.650 | 2.650 | 10,030 | -0.15(-5.36%) |
Nov 28, 2018 | 2.800 | 2.800 | 2.570 | 2.800 | 60,320 | +0.03(+1.08%) |
Nov 27, 2018 | 2.760 | 2.780 | 2.570 | 2.770 | 15,518 | +0.01(+0.36%) |
Nov 26, 2018 | 2.800 | 2.800 | 2.633 | 2.760 | 39,919 | -0.04(-1.43%) |
Nov 23, 2018 | 2.770 | 2.800 | 2.740 | 2.800 | 28,600 | +0.03(+1.08%) |
Nov 21, 2018 | 2.770 | 2.770 | 2.770 | 0 | +0.15(+5.73%) | |
Nov 20, 2018 | 2.570 | 2.640 | 2.510 | 2.620 | 23,587 | +0.03(+1.16%) |
Nov 19, 2018 | 2.630 | 2.650 | 2.500 | 2.590 | 34,284 | -0.02(-0.77%) |
Nov 16, 2018 | 2.350 | 2.620 | 2.280 | 2.610 | 60,700 | +0.27(+11.54%) |
Nov 15, 2018 | 2.330 | 2.430 | 2.230 | 2.340 | 176,890 | -0.02(-0.85%) |
Nov 14, 2018 | 2.410 | 2.470 | 2.290 | 2.360 | 84,150 | -0.10(-4.07%) |
Nov 13, 2018 | 2.350 | 2.540 | 2.280 | 2.460 | 44,625 | +0.10(+4.24%) |
Nov 12, 2018 | 2.380 | 2.583 | 2.360 | 2.360 | 71,930 | -0.05(-2.07%) |
Nov 09, 2018 | 2.510 | 2.650 | 2.360 | 2.410 | 56,400 | -0.09(-3.60%) |
Nov 08, 2018 | 2.550 | 2.680 | 2.500 | 2.500 | 46,963 | +0.00(+0.00%) |
Nov 07, 2018 | 2.600 | 2.650 | 2.500 | 2.500 | 24,422 | -0.12(-4.58%) |
Nov 06, 2018 | 2.510 | 2.620 | 2.480 | 2.620 | 11,352 | +0.12(+4.80%) |
Nov 05, 2018 | 2.600 | 2.663 | 2.490 | 2.500 | 14,076 | -0.15(-5.66%) |
Nov 02, 2018 | 2.570 | 2.740 | 2.560 | 2.650 | 12,100 | +0.09(+3.52%) |
Nov 01, 2018 | 2.600 | 2.673 | 2.550 | 2.560 | 3,769 | -0.04(-1.54%) |
Oct 31, 2018 | 2.710 | 2.710 | 2.510 | 2.600 | 27,430 | -0.01(-0.38%) |
Oct 30, 2018 | 2.610 | 2.760 | 2.500 | 2.610 | 8,258 | +0.00(+0.00%) |
Oct 29, 2018 | 2.560 | 2.650 | 2.500 | 2.610 | 32,204 | +0.08(+3.16%) |
Oct 26, 2018 | 2.600 | 2.810 | 2.500 | 2.530 | 137,300 | -0.27(-9.64%) |
Oct 25, 2018 | 2.730 | 2.980 | 2.700 | 2.800 | 47,755 | +0.11(+4.09%) |
Oct 24, 2018 | 2.850 | 2.850 | 2.680 | 2.690 | 22,689 | -0.06(-2.18%) |
Oct 23, 2018 | 2.800 | 2.940 | 2.750 | 2.750 | 13,865 | -0.13(-4.51%) |
Oct 22, 2018 | 2.700 | 2.900 | 2.680 | 2.880 | 24,891 | +0.21(+7.87%) |
Oct 19, 2018 | 2.800 | 2.850 | 2.600 | 2.670 | 33,600 | -0.14(-4.98%) |
Oct 18, 2018 | 2.710 | 2.810 | 2.650 | 2.810 | 23,587 | +0.11(+4.07%) |
Oct 17, 2018 | 2.660 | 2.700 | 2.644 | 2.700 | 10,198 | +0.10(+3.85%) |
Oct 16, 2018 | 2.560 | 2.670 | 2.560 | 2.600 | 28,906 | +0.05(+1.96%) |
Oct 15, 2018 | 2.510 | 2.667 | 2.510 | 2.550 | 11,812 | -0.01(-0.39%) |
Oct 12, 2018 | 2.620 | 2.680 | 2.560 | 2.560 | 38,500 | -0.04(-1.54%) |
Oct 11, 2018 | 2.680 | 2.680 | 2.585 | 2.600 | 89,731 | -0.11(-4.06%) |
Oct 10, 2018 | 2.800 | 2.870 | 2.645 | 2.710 | 53,522 | -0.09(-3.21%) |
Oct 09, 2018 | 2.800 | 2.927 | 2.670 | 2.800 | 71,020 | -0.01(-0.36%) |
Oct 08, 2018 | 2.840 | 2.990 | 2.800 | 2.810 | 19,871 | -0.07(-2.43%) |
Oct 05, 2018 | 2.910 | 3.020 | 2.820 | 2.880 | 32,400 | -0.05(-1.71%) |
Oct 04, 2018 | 2.950 | 3.050 | 2.790 | 2.930 | 75,031 | -0.03(-1.18%) |
Oct 03, 2018 | 3.001 | 3.030 | 2.940 | 2.965 | 37,822 | -0.03(-0.84%) |
Oct 02, 2018 | 3.010 | 3.030 | 2.990 | 2.990 | 17,585 | -0.04(-1.32%) |
Oct 01, 2018 | 3.080 | 3.100 | 2.990 | 3.030 | 26,336 | -0.05(-1.62%) |
Sep 28, 2018 | 3.090 | 3.090 | 3.030 | 3.080 | 11,100 | +0.00(+0.00%) |
Sep 27, 2018 | 3.030 | 3.080 | 2.906 | 3.080 | 47,453 | +0.09(+3.01%) |
Sep 26, 2018 | 2.980 | 2.990 | 2.960 | 2.990 | 27,382 | +0.01(+0.34%) |
Sep 25, 2018 | 2.880 | 3.030 | 2.880 | 2.980 | 79,824 | +0.07(+2.41%) |
Sep 24, 2018 | 2.880 | 3.030 | 2.880 | 2.910 | 20,609 | +0.06(+2.11%) |
Sep 21, 2018 | 2.830 | 3.000 | 2.830 | 2.850 | 48,100 | +0.02(+0.71%) |
Sep 20, 2018 | 2.810 | 2.870 | 2.728 | 2.830 | 48,694 | +0.10(+3.63%) |
Sep 19, 2018 | 2.780 | 2.780 | 2.700 | 2.731 | 20,773 | +0.00(+0.03%) |
Sep 18, 2018 | 2.710 | 2.790 | 2.674 | 2.730 | 20,370 | +0.07(+2.63%) |
Sep 17, 2018 | 2.620 | 2.800 | 2.620 | 2.660 | 34,119 | -0.14(-5.00%) |
Sep 14, 2018 | 2.750 | 2.800 | 2.700 | 2.800 | 18,900 | +0.10(+3.70%) |
Sep 13, 2018 | 2.700 | 2.800 | 2.610 | 2.700 | 26,068 | -0.03(-1.10%) |
Sep 12, 2018 | 2.750 | 2.760 | 2.730 | 2.730 | 31,399 | -0.02(-0.73%) |
Sep 11, 2018 | 2.850 | 2.850 | 2.720 | 2.750 | 89,876 | -0.11(-3.85%) |
Sep 10, 2018 | 2.810 | 2.868 | 2.760 | 2.860 | 31,771 | +0.06(+2.14%) |
Sep 07, 2018 | 2.890 | 2.910 | 2.800 | 2.800 | 53,200 | -0.09(-3.11%) |
Sep 06, 2018 | 2.950 | 2.990 | 2.769 | 2.890 | 60,749 | -0.05(-1.70%) |
Sep 05, 2018 | 2.990 | 2.990 | 2.810 | 2.940 | 103,394 | -0.01(-0.34%) |
Sep 04, 2018 | 3.000 | 3.015 | 2.890 | 2.950 | 121,164 | -0.06(-1.99%) |
Aug 31, 2018 | 3.010 | 3.010 | 3.010 | 0 | -0.01(-0.33%) | |
Aug 30, 2018 | 3.050 | 3.071 | 2.980 | 3.020 | 130,474 | -0.12(-3.82%) |
Aug 29, 2018 | 3.130 | 3.150 | 3.120 | 3.140 | 36,559 | +0.04(+1.29%) |
Aug 28, 2018 | 3.100 | 3.137 | 3.090 | 3.100 | 21,937 | +0.00(+0.00%) |
Aug 27, 2018 | 3.107 | 3.120 | 3.090 | 3.100 | 28,252 | -0.01(-0.32%) |
Aug 24, 2018 | 3.100 | 3.130 | 3.080 | 3.110 | 28,500 | +0.00(+0.00%) |
Aug 23, 2018 | 3.161 | 3.161 | 3.050 | 3.110 | 31,841 | +0.04(+1.30%) |
Aug 22, 2018 | 3.100 | 3.140 | 3.060 | 3.070 | 4,440 | -0.03(-0.97%) |
Aug 21, 2018 | 3.050 | 3.100 | 3.050 | 3.100 | 148,671 | +0.04(+1.31%) |
Aug 20, 2018 | 3.060 | 3.090 | 3.030 | 3.060 | 19,470 | -0.04(-1.29%) |
Aug 17, 2018 | 3.140 | 3.140 | 3.070 | 3.100 | 28,700 | -0.02(-0.64%) |
Aug 16, 2018 | 3.180 | 3.180 | 3.090 | 3.120 | 22,538 | -0.02(-0.79%) |
Aug 15, 2018 | 3.160 | 3.162 | 3.070 | 3.145 | 85,483 | +0.00(+0.16%) |
Aug 14, 2018 | 3.150 | 3.160 | 3.115 | 3.140 | 50,042 | -0.00(-0.03%) |
Aug 13, 2018 | 3.140 | 3.160 | 3.070 | 3.141 | 54,004 | +0.00(+0.03%) |
Aug 10, 2018 | 3.140 | 3.230 | 3.140 | 3.140 | 19,700 | +0.00(+0.00%) |
Aug 09, 2018 | 3.175 | 3.175 | 3.116 | 3.140 | 38,211 | +0.00(+0.00%) |
Aug 08, 2018 | 3.120 | 3.200 | 3.120 | 3.140 | 24,123 | +0.02(+0.64%) |
Aug 07, 2018 | 3.140 | 3.173 | 3.120 | 3.120 | 17,651 | +0.00(+0.00%) |
Aug 06, 2018 | 3.170 | 3.200 | 3.110 | 3.120 | 25,522 | -0.02(-0.64%) |
Aug 03, 2018 | 3.160 | 3.180 | 3.110 | 3.140 | 22,700 | -0.04(-1.26%) |
Aug 02, 2018 | 3.180 | 3.240 | 3.110 | 3.180 | 35,517 | +0.00(+0.00%) |
Aug 01, 2018 | 3.205 | 3.223 | 3.145 | 3.180 | 21,142 | +0.00(+0.00%) |
Jul 31, 2018 | 3.170 | 3.259 | 3.150 | 3.180 | 46,517 | +0.02(+0.63%) |
Jul 30, 2018 | 3.170 | 3.180 | 3.156 | 3.160 | 18,694 | -0.04(-1.25%) |
Jul 27, 2018 | 3.160 | 3.210 | 3.150 | 3.200 | 16,900 | +0.04(+1.27%) |
Jul 26, 2018 | 3.178 | 3.230 | 3.120 | 3.160 | 32,546 | +0.01(+0.16%) |
Jul 25, 2018 | 3.220 | 3.235 | 3.120 | 3.155 | 50,777 | -0.05(-1.41%) |
Jul 24, 2018 | 3.230 | 3.230 | 3.080 | 3.200 | 33,964 | +0.00(+0.00%) |
Jul 23, 2018 | 3.220 | 3.224 | 3.161 | 3.200 | 25,212 | -0.05(-1.54%) |
Jul 20, 2018 | 3.265 | 3.268 | 3.210 | 3.250 | 12,305 | +0.00(+0.00%) |
Jul 19, 2018 | 3.220 | 3.260 | 3.174 | 3.250 | 37,750 | +0.06(+1.88%) |
Jul 18, 2018 | 3.290 | 3.300 | 3.135 | 3.190 | 57,774 | -0.13(-3.92%) |
Jul 17, 2018 | 3.500 | 3.510 | 3.180 | 3.320 | 126,438 | -0.17(-4.87%) |
Jul 16, 2018 | 3.270 | 3.510 | 3.264 | 3.490 | 515,040 | +0.24(+7.38%) |
Jul 13, 2018 | 3.100 | 3.280 | 3.082 | 3.250 | 117,795 | +0.15(+4.84%) |
Jul 12, 2018 | 3.060 | 3.090 | 3.030 | 3.100 | 36,390 | +0.09(+2.99%) |
Jul 11, 2018 | 3.080 | 3.080 | 3.010 | 3.010 | 45,325 | -0.05(-1.63%) |
Jul 10, 2018 | 3.070 | 3.070 | 3.000 | 3.060 | 38,447 | -0.01(-0.33%) |
Jul 09, 2018 | 3.100 | 3.169 | 3.040 | 3.070 | 74,245 | +0.05(+1.70%) |
Jul 06, 2018 | 3.030 | 3.090 | 2.990 | 3.019 | 67,031 | -0.03(-1.03%) |
Jul 05, 2018 | 3.050 | 3.070 | 3.000 | 3.050 | 60,099 | +0.03(+0.99%) |
Jul 03, 2018 | 3.020 | 3.020 | 3.020 | 0 | -0.03(-0.98%) | |
Jul 02, 2018 | 3.030 | 3.100 | 2.970 | 3.050 | 69,872 | +0.02(+0.66%) |
Jun 29, 2018 | 3.000 | 3.050 | 3.000 | 3.030 | 57,947 | +0.03(+1.00%) |
Jun 28, 2018 | 3.100 | 3.100 | 3.000 | 3.000 | 114,766 | -0.08(-2.60%) |
Jun 27, 2018 | 3.180 | 3.180 | 3.040 | 3.080 | 68,478 | -0.12(-3.75%) |
Jun 26, 2018 | 3.110 | 3.200 | 3.030 | 3.200 | 75,936 | +0.12(+3.90%) |
Jun 25, 2018 | 3.165 | 3.175 | 3.061 | 3.080 | 136,227 | -0.07(-2.22%) |
Jun 22, 2018 | 3.260 | 3.265 | 3.090 | 3.150 | 84,115 | -0.13(-3.96%) |
Jun 21, 2018 | 3.250 | 3.280 | 3.150 | 3.280 | 155,187 | +0.09(+2.82%) |
Jun 20, 2018 | 3.210 | 3.248 | 3.150 | 3.190 | 95,694 | -0.01(-0.31%) |
Jun 19, 2018 | 3.170 | 3.280 | 3.140 | 3.200 | 117,414 | -0.01(-0.31%) |
Jun 18, 2018 | 3.160 | 3.290 | 3.100 | 3.210 | 238,621 | +0.01(+0.31%) |
Jun 15, 2018 | 3.283 | 3.152 | 3.200 | 255,727 | -0.06(-1.84%) | |
Jun 14, 2018 | 3.400 | 3.420 | 3.220 | 3.260 | 337,570 | -0.10(-2.98%) |
Jun 13, 2018 | 3.310 | 3.400 | 3.080 | 3.360 | 545,553 | +0.04(+1.20%) |
Jun 12, 2018 | 3.540 | 3.540 | 3.190 | 3.320 | 990,348 | -0.03(-0.90%) |
Jun 11, 2018 | 3.590 | 3.650 | 3.250 | 3.350 | 2,822,072 | -0.25(-6.94%) |
Jun 08, 2018 | 4.000 | 4.250 | 3.350 | 3.600 | 33,490,350 | +1.39(+62.90%) |
Jun 07, 2018 | 2.255 | 2.255 | 2.205 | 2.210 | 72,372 | -0.05(-2.21%) |
Jun 06, 2018 | 2.100 | 2.380 | 2.100 | 2.260 | 23,905 | +0.02(+0.89%) |
Jun 05, 2018 | 2.320 | 2.330 | 2.230 | 2.240 | 26,875 | -0.05(-2.18%) |
Jun 04, 2018 | 2.280 | 2.410 | 2.280 | 2.290 | 4,791 | +0.02(+0.88%) |