Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.453 | 3.453 | 3.373 | 3.390 | 19,100 | -0.05(-1.45%) |
May 30, 2019 | 3.450 | 3.450 | 3.397 | 3.440 | 12,196 | -0.04(-1.15%) |
May 29, 2019 | 3.470 | 3.480 | 3.450 | 3.480 | 4,419 | -0.07(-1.97%) |
May 28, 2019 | 3.500 | 3.573 | 3.429 | 3.550 | 13,404 | +0.10(+2.90%) |
May 24, 2019 | 3.460 | 3.490 | 3.450 | 3.450 | 4,500 | +0.05(+1.47%) |
May 23, 2019 | 3.450 | 3.480 | 3.360 | 3.400 | 24,963 | -0.06(-1.73%) |
May 22, 2019 | 3.660 | 3.660 | 3.450 | 3.460 | 28,582 | -0.10(-2.95%) |
May 21, 2019 | 3.560 | 3.662 | 3.560 | 3.565 | 18,105 | +0.02(+0.42%) |
May 20, 2019 | 3.650 | 3.650 | 3.450 | 3.550 | 35,516 | -0.10(-2.74%) |
May 17, 2019 | 3.600 | 3.680 | 3.560 | 3.650 | 9,700 | +0.02(+0.55%) |
May 16, 2019 | 3.740 | 3.748 | 3.588 | 3.630 | 26,709 | +0.06(+1.68%) |
May 15, 2019 | 3.530 | 3.790 | 3.530 | 3.570 | 36,368 | +0.00(+0.00%) |
May 14, 2019 | 3.620 | 3.760 | 3.550 | 3.570 | 16,145 | +0.21(+6.25%) |
May 13, 2019 | 3.500 | 3.600 | 3.200 | 3.360 | 98,764 | -0.20(-5.62%) |
May 10, 2019 | 3.610 | 3.750 | 3.538 | 3.560 | 47,500 | -0.11(-3.00%) |
May 09, 2019 | 3.700 | 3.745 | 3.600 | 3.670 | 30,532 | -0.08(-2.14%) |
May 08, 2019 | 3.700 | 3.830 | 3.700 | 3.750 | 8,197 | +0.00(+0.00%) |
May 07, 2019 | 3.780 | 3.780 | 3.678 | 3.750 | 62,822 | -0.01(-0.31%) |
May 06, 2019 | 3.800 | 3.800 | 3.600 | 3.762 | 30,844 | -0.05(-1.27%) |
May 03, 2019 | 3.850 | 3.970 | 3.660 | 3.810 | 54,300 | -0.03(-0.78%) |
May 02, 2019 | 3.550 | 3.850 | 3.500 | 3.840 | 109,816 | +0.30(+8.47%) |
May 01, 2019 | 3.610 | 3.830 | 3.520 | 3.540 | 42,330 | -0.10(-2.82%) |
Apr 30, 2019 | 3.730 | 3.840 | 3.601 | 3.643 | 64,747 | -0.12(-3.12%) |
Apr 29, 2019 | 3.470 | 3.849 | 3.420 | 3.760 | 113,631 | +0.27(+7.74%) |
Apr 26, 2019 | 3.400 | 3.500 | 3.300 | 3.490 | 218,700 | +0.36(+11.32%) |
Apr 25, 2019 | 3.140 | 3.150 | 3.107 | 3.135 | 13,830 | +0.02(+0.80%) |
Apr 24, 2019 | 3.070 | 3.195 | 3.070 | 3.110 | 13,005 | +0.10(+3.32%) |
Apr 23, 2019 | 3.020 | 3.030 | 2.990 | 3.010 | 14,395 | +0.00(+0.00%) |
Apr 22, 2019 | 3.080 | 3.090 | 3.010 | 3.010 | 12,677 | -0.01(-0.33%) |
Apr 18, 2019 | 3.050 | 3.095 | 3.000 | 3.020 | 25,400 | +0.04(+1.34%) |
Apr 17, 2019 | 3.000 | 3.070 | 2.980 | 2.980 | 38,373 | +0.02(+0.68%) |
Apr 16, 2019 | 2.990 | 2.992 | 2.960 | 2.960 | 16,458 | +0.01(+0.34%) |
Apr 15, 2019 | 2.950 | 3.010 | 2.950 | 2.950 | 5,844 | +0.00(+0.00%) |
Apr 12, 2019 | 3.010 | 3.059 | 2.950 | 2.950 | 14,400 | -0.06(-1.99%) |
Apr 11, 2019 | 3.000 | 3.030 | 2.950 | 3.010 | 12,611 | +0.01(+0.33%) |
Apr 10, 2019 | 3.010 | 3.020 | 2.960 | 3.000 | 14,550 | +0.01(+0.33%) |
Apr 09, 2019 | 2.960 | 3.000 | 2.960 | 2.990 | 18,811 | -0.08(-2.61%) |
Apr 08, 2019 | 3.020 | 3.070 | 2.980 | 3.070 | 15,428 | +0.13(+4.42%) |
Apr 05, 2019 | 3.050 | 3.070 | 2.940 | 2.940 | 6,400 | -0.01(-0.34%) |
Apr 04, 2019 | 3.170 | 3.180 | 2.930 | 2.950 | 71,334 | -0.19(-6.05%) |
Apr 03, 2019 | 3.080 | 3.140 | 3.020 | 3.140 | 17,087 | +0.10(+3.29%) |
Apr 02, 2019 | 2.960 | 3.049 | 2.950 | 3.040 | 16,525 | +0.10(+3.40%) |
Apr 01, 2019 | 2.910 | 2.993 | 2.910 | 2.940 | 22,204 | +0.04(+1.38%) |
Mar 29, 2019 | 3.320 | 3.320 | 2.885 | 2.900 | 146,900 | -0.25(-7.94%) |
Mar 28, 2019 | 3.350 | 3.463 | 3.116 | 3.150 | 37,231 | -0.13(-3.96%) |
Mar 27, 2019 | 3.300 | 3.420 | 3.280 | 3.280 | 31,115 | -0.02(-0.61%) |
Mar 26, 2019 | 3.394 | 3.394 | 3.270 | 3.300 | 21,285 | +0.04(+1.23%) |
Mar 25, 2019 | 3.270 | 3.280 | 3.250 | 3.260 | 8,501 | -0.02(-0.61%) |
Mar 22, 2019 | 3.340 | 3.340 | 3.240 | 3.280 | 12,400 | -0.04(-1.20%) |
Mar 21, 2019 | 3.350 | 3.400 | 3.270 | 3.320 | 3,257 | +0.07(+2.15%) |
Mar 20, 2019 | 3.200 | 3.380 | 3.200 | 3.250 | 27,778 | +0.06(+1.88%) |
Mar 19, 2019 | 3.160 | 3.203 | 3.139 | 3.190 | 28,358 | +0.06(+1.92%) |
Mar 18, 2019 | 3.290 | 3.330 | 3.100 | 3.130 | 53,428 | -0.20(-6.01%) |
Mar 15, 2019 | 3.356 | 3.356 | 3.300 | 3.330 | 12,100 | -0.01(-0.30%) |
Mar 14, 2019 | 3.450 | 3.470 | 3.260 | 3.340 | 88,958 | -0.02(-0.48%) |
Mar 13, 2019 | 3.160 | 3.400 | 3.150 | 3.356 | 43,705 | +0.21(+6.55%) |
Mar 12, 2019 | 3.400 | 3.400 | 3.050 | 3.150 | 154,947 | -0.20(-5.97%) |
Mar 11, 2019 | 3.330 | 3.480 | 3.327 | 3.350 | 25,827 | -0.05(-1.47%) |
Mar 08, 2019 | 3.400 | 3.441 | 3.270 | 3.400 | 26,700 | +0.01(+0.29%) |
Mar 07, 2019 | 3.400 | 3.450 | 3.276 | 3.390 | 12,643 | -0.01(-0.29%) |
Mar 06, 2019 | 3.530 | 3.530 | 3.380 | 3.400 | 21,210 | -0.05(-1.45%) |
Mar 05, 2019 | 3.550 | 3.550 | 3.400 | 3.450 | 23,955 | -0.09(-2.54%) |
Mar 04, 2019 | 3.510 | 3.550 | 3.420 | 3.540 | 45,694 | +0.12(+3.51%) |
Mar 01, 2019 | 3.350 | 3.450 | 3.340 | 3.420 | 24,500 | +0.07(+2.09%) |
Feb 28, 2019 | 3.340 | 3.378 | 3.310 | 3.350 | 11,042 | -0.04(-1.18%) |
Feb 27, 2019 | 3.410 | 3.410 | 3.199 | 3.390 | 24,022 | -0.07(-2.02%) |
Feb 26, 2019 | 3.280 | 3.470 | 3.280 | 3.460 | 31,941 | +0.21(+6.46%) |
Feb 25, 2019 | 3.450 | 3.540 | 3.210 | 3.250 | 139,088 | -0.18(-5.25%) |
Feb 22, 2019 | 3.240 | 3.500 | 3.200 | 3.430 | 96,300 | +0.25(+7.72%) |
Feb 21, 2019 | 3.290 | 3.350 | 3.100 | 3.184 | 45,381 | -0.05(-1.41%) |
Feb 20, 2019 | 3.000 | 3.310 | 2.990 | 3.230 | 257,938 | +0.27(+9.12%) |
Feb 19, 2019 | 3.000 | 3.000 | 2.960 | 2.960 | 38,614 | -0.09(-2.95%) |
Feb 15, 2019 | 2.950 | 3.090 | 2.950 | 3.050 | 46,700 | +0.10(+3.39%) |
Feb 14, 2019 | 2.980 | 2.980 | 2.910 | 2.950 | 3,702 | +0.00(+0.00%) |
Feb 13, 2019 | 2.965 | 3.070 | 2.929 | 2.950 | 22,326 | +0.04(+1.37%) |
Feb 12, 2019 | 2.890 | 2.970 | 2.890 | 2.910 | 22,148 | +0.03(+1.04%) |
Feb 11, 2019 | 2.850 | 2.930 | 2.850 | 2.880 | 24,124 | +0.07(+2.49%) |
Feb 08, 2019 | 2.780 | 2.900 | 2.780 | 2.810 | 12,300 | +0.04(+1.26%) |
Feb 07, 2019 | 2.953 | 2.953 | 2.720 | 2.775 | 52,592 | -0.21(-6.88%) |
Feb 06, 2019 | 3.010 | 3.010 | 2.970 | 2.980 | 13,348 | -0.02(-0.67%) |
Feb 05, 2019 | 2.990 | 3.016 | 2.960 | 3.000 | 48,748 | +0.00(+0.00%) |
Feb 04, 2019 | 3.000 | 3.150 | 2.950 | 3.000 | 17,077 | +0.00(+0.00%) |
Feb 01, 2019 | 2.950 | 3.120 | 2.910 | 3.000 | 44,600 | +0.09(+3.09%) |
Jan 31, 2019 | 3.020 | 3.020 | 2.900 | 2.910 | 16,391 | -0.11(-3.64%) |
Jan 30, 2019 | 3.000 | 3.160 | 2.985 | 3.020 | 10,049 | -0.03(-0.98%) |
Jan 29, 2019 | 3.180 | 3.180 | 3.010 | 3.050 | 35,599 | -0.15(-4.69%) |
Jan 28, 2019 | 3.100 | 3.270 | 3.066 | 3.200 | 27,109 | +0.15(+4.92%) |
Jan 25, 2019 | 2.870 | 3.100 | 2.870 | 3.050 | 103,600 | +0.20(+7.02%) |
Jan 24, 2019 | 2.850 | 2.860 | 2.710 | 2.850 | 35,262 | -0.02(-0.70%) |
Jan 23, 2019 | 2.930 | 2.930 | 2.500 | 2.870 | 41,880 | +0.00(+0.00%) |
Jan 22, 2019 | 2.440 | 2.950 | 2.440 | 2.870 | 178,187 | +0.43(+17.62%) |
Jan 18, 2019 | 2.400 | 2.480 | 2.330 | 2.440 | 27,300 | +0.07(+2.95%) |
Jan 17, 2019 | 2.410 | 2.440 | 2.280 | 2.370 | 21,444 | -0.06(-2.67%) |
Jan 16, 2019 | 2.450 | 2.480 | 2.410 | 2.435 | 24,660 | -0.02(-0.61%) |
Jan 15, 2019 | 2.430 | 2.450 | 2.400 | 2.450 | 6,485 | +0.02(+0.82%) |
Jan 14, 2019 | 2.350 | 2.450 | 2.309 | 2.430 | 47,958 | +0.08(+3.40%) |
Jan 11, 2019 | 2.350 | 2.350 | 2.320 | 2.350 | 7,000 | +0.02(+0.86%) |
Jan 10, 2019 | 2.350 | 2.350 | 2.270 | 2.330 | 31,291 | -0.01(-0.43%) |
Jan 09, 2019 | 2.270 | 2.350 | 2.250 | 2.340 | 12,298 | +0.10(+4.46%) |
Jan 08, 2019 | 2.211 | 2.350 | 2.211 | 2.240 | 4,723 | -0.11(-4.68%) |
Jan 07, 2019 | 2.270 | 2.350 | 2.201 | 2.350 | 6,833 | +0.10(+4.44%) |
Jan 04, 2019 | 2.340 | 2.350 | 2.210 | 2.250 | 9,300 | +0.09(+4.17%) |
Jan 03, 2019 | 2.180 | 2.340 | 2.160 | 2.160 | 11,892 | -0.09(-4.00%) |
Jan 02, 2019 | 2.150 | 2.300 | 2.121 | 2.250 | 7,602 | +0.08(+3.69%) |
Dec 31, 2018 | 2.300 | 2.300 | 2.140 | 2.170 | 81,000 | -0.12(-5.24%) |
Dec 28, 2018 | 2.350 | 2.360 | 2.200 | 2.290 | 34,400 | -0.08(-3.38%) |
Dec 27, 2018 | 2.280 | 2.391 | 2.179 | 2.370 | 23,340 | +0.09(+3.95%) |
Dec 26, 2018 | 2.300 | 2.300 | 2.070 | 2.280 | 48,874 | -0.11(-4.60%) |
Dec 24, 2018 | 2.400 | 2.400 | 2.130 | 2.390 | 20,900 | +0.10(+4.37%) |
Dec 21, 2018 | 2.400 | 2.400 | 2.260 | 2.290 | 20,100 | +0.02(+0.88%) |
Dec 20, 2018 | 2.460 | 2.460 | 2.175 | 2.270 | 63,018 | -0.16(-6.58%) |
Dec 19, 2018 | 2.400 | 2.440 | 2.400 | 2.430 | 13,795 | +0.07(+2.97%) |
Dec 18, 2018 | 2.400 | 2.400 | 2.310 | 2.360 | 30,259 | -0.02(-0.84%) |
Dec 17, 2018 | 2.410 | 2.415 | 2.350 | 2.380 | 32,477 | -0.03(-1.24%) |
Dec 14, 2018 | 2.450 | 2.450 | 2.390 | 2.410 | 7,200 | +0.00(+0.00%) |
Dec 13, 2018 | 2.470 | 2.470 | 2.400 | 2.410 | 13,879 | -0.04(-1.63%) |
Dec 12, 2018 | 2.550 | 2.550 | 2.450 | 2.450 | 19,329 | -0.10(-3.92%) |
Dec 11, 2018 | 2.440 | 2.550 | 2.400 | 2.550 | 33,003 | +0.15(+6.25%) |
Dec 10, 2018 | 2.400 | 2.474 | 2.210 | 2.400 | 69,593 | +0.07(+3.00%) |
Dec 07, 2018 | 2.460 | 2.600 | 2.310 | 2.330 | 36,200 | -0.08(-3.32%) |
Dec 06, 2018 | 2.520 | 2.520 | 2.370 | 2.410 | 15,866 | +0.00(+0.00%) |
Dec 04, 2018 | 2.480 | 2.550 | 2.410 | 2.410 | 42,600 | -0.11(-4.37%) |
Dec 03, 2018 | 2.460 | 2.523 | 2.460 | 2.520 | 19,827 | +0.10(+4.13%) |
Nov 30, 2018 | 2.610 | 2.640 | 2.420 | 2.420 | 4,200 | -0.22(-8.33%) |
Nov 29, 2018 | 2.560 | 2.640 | 2.431 | 2.640 | 31,594 | +0.07(+2.72%) |
Nov 28, 2018 | 2.650 | 2.660 | 2.540 | 2.570 | 6,362 | -0.12(-4.46%) |
Nov 27, 2018 | 2.610 | 2.690 | 2.550 | 2.690 | 9,281 | +0.08(+3.07%) |
Nov 26, 2018 | 2.740 | 2.750 | 2.560 | 2.610 | 23,555 | -0.09(-3.33%) |
Nov 23, 2018 | 2.670 | 2.710 | 2.560 | 2.700 | 29,200 | +0.00(+0.00%) |
Nov 21, 2018 | 2.700 | 2.700 | 2.700 | 0 | -0.03(-1.10%) | |
Nov 20, 2018 | 2.650 | 2.730 | 2.560 | 2.730 | 18,451 | +0.03(+1.11%) |
Nov 19, 2018 | 2.700 | 2.740 | 2.530 | 2.700 | 30,579 | +0.00(+0.00%) |
Nov 16, 2018 | 2.700 | 2.700 | 2.600 | 2.700 | 63,700 | +0.00(+0.00%) |
Nov 15, 2018 | 2.540 | 2.700 | 2.540 | 2.700 | 20,074 | +0.16(+6.30%) |
Nov 14, 2018 | 2.450 | 2.649 | 2.360 | 2.540 | 34,923 | +0.08(+3.25%) |
Nov 13, 2018 | 2.590 | 2.750 | 2.450 | 2.460 | 104,357 | +0.10(+4.24%) |
Nov 12, 2018 | 2.310 | 2.400 | 2.310 | 2.360 | 37,064 | +0.09(+3.96%) |
Nov 09, 2018 | 2.360 | 2.360 | 2.250 | 2.270 | 24,500 | -0.10(-4.22%) |
Nov 08, 2018 | 2.340 | 2.413 | 2.340 | 2.370 | 19,649 | +0.01(+0.42%) |
Nov 07, 2018 | 2.410 | 2.422 | 2.300 | 2.360 | 51,109 | +0.04(+1.72%) |
Nov 06, 2018 | 2.240 | 2.350 | 2.240 | 2.320 | 26,006 | +0.03(+1.31%) |
Nov 05, 2018 | 2.200 | 2.370 | 2.200 | 2.290 | 10,737 | +0.08(+3.62%) |
Nov 02, 2018 | 2.240 | 2.390 | 2.150 | 2.210 | 19,200 | -0.02(-0.81%) |
Nov 01, 2018 | 2.200 | 2.260 | 2.160 | 2.228 | 81,849 | +0.03(+1.27%) |
Oct 31, 2018 | 2.450 | 2.460 | 2.200 | 2.200 | 105,032 | -0.26(-10.57%) |
Oct 30, 2018 | 2.430 | 2.569 | 2.430 | 2.460 | 4,482 | +0.09(+3.80%) |
Oct 29, 2018 | 2.280 | 2.510 | 2.280 | 2.370 | 38,829 | +0.11(+4.87%) |
Oct 26, 2018 | 2.410 | 2.410 | 2.200 | 2.260 | 19,600 | -0.20(-8.13%) |
Oct 25, 2018 | 2.320 | 2.460 | 2.200 | 2.460 | 64,232 | +0.20(+8.85%) |
Oct 24, 2018 | 2.470 | 2.529 | 2.205 | 2.260 | 39,792 | -0.21(-8.50%) |
Oct 23, 2018 | 2.470 | 2.590 | 2.400 | 2.470 | 24,527 | +0.00(+0.00%) |
Oct 22, 2018 | 2.474 | 2.490 | 2.470 | 2.470 | 9,328 | -0.12(-4.63%) |
Oct 19, 2018 | 2.520 | 2.600 | 2.520 | 2.590 | 2,200 | +0.09(+3.60%) |
Oct 18, 2018 | 2.590 | 2.600 | 2.500 | 2.500 | 23,901 | -0.05(-1.96%) |
Oct 17, 2018 | 2.350 | 2.600 | 2.350 | 2.550 | 9,257 | +0.19(+8.05%) |
Oct 16, 2018 | 2.350 | 2.538 | 2.350 | 2.360 | 47,089 | +0.06(+2.61%) |
Oct 15, 2018 | 2.460 | 2.471 | 2.290 | 2.300 | 23,704 | -0.14(-5.74%) |
Oct 12, 2018 | 2.600 | 2.600 | 2.440 | 2.440 | 10,700 | -0.06(-2.40%) |
Oct 11, 2018 | 2.490 | 2.600 | 2.470 | 2.500 | 10,519 | +0.01(+0.40%) |
Oct 10, 2018 | 2.490 | 2.583 | 2.453 | 2.490 | 5,076 | -0.14(-5.32%) |
Oct 09, 2018 | 2.650 | 2.650 | 2.570 | 2.630 | 15,247 | +0.11(+4.32%) |
Oct 08, 2018 | 2.650 | 2.650 | 2.521 | 2.521 | 3,435 | +0.02(+0.84%) |
Oct 05, 2018 | 2.560 | 2.580 | 2.500 | 2.500 | 13,500 | -0.06(-2.34%) |
Oct 04, 2018 | 2.520 | 2.570 | 2.520 | 2.560 | 3,458 | +0.00(+0.00%) |
Oct 03, 2018 | 2.555 | 2.652 | 2.555 | 2.560 | 2,821 | -0.00(-0.00%) |
Oct 02, 2018 | 2.550 | 2.680 | 2.550 | 2.560 | 10,127 | +0.01(+0.40%) |
Oct 01, 2018 | 2.670 | 2.670 | 2.550 | 2.550 | 26,225 | -0.15(-5.56%) |
Sep 28, 2018 | 2.700 | 2.700 | 2.650 | 2.700 | 2,200 | +0.03(+0.93%) |
Sep 27, 2018 | 2.669 | 2.675 | 2.650 | 2.675 | 1,664 | +0.02(+0.75%) |
Sep 26, 2018 | 2.650 | 2.675 | 2.650 | 2.655 | 8,295 | +0.05(+2.12%) |
Sep 25, 2018 | 2.655 | 2.655 | 2.600 | 2.600 | 1,849 | -0.07(-2.80%) |
Sep 24, 2018 | 2.600 | 2.675 | 2.600 | 2.675 | 2,433 | +0.07(+2.88%) |
Sep 21, 2018 | 2.650 | 2.650 | 2.600 | 2.600 | 4,500 | -0.05(-1.89%) |
Sep 20, 2018 | 2.650 | 2.676 | 2.650 | 2.650 | 4,931 | +0.00(+0.00%) |
Sep 19, 2018 | 2.600 | 2.675 | 2.600 | 2.650 | 3,569 | +0.00(+0.00%) |
Sep 18, 2018 | 2.650 | 2.700 | 2.550 | 2.650 | 19,435 | -0.03(-1.26%) |
Sep 17, 2018 | 2.700 | 2.700 | 2.650 | 2.684 | 11,556 | -0.02(-0.60%) |
Sep 14, 2018 | 2.550 | 2.700 | 2.550 | 2.700 | 20,200 | +0.15(+5.88%) |
Sep 13, 2018 | 2.600 | 2.600 | 2.550 | 2.550 | 4,429 | -0.04(-1.64%) |
Sep 12, 2018 | 2.550 | 2.593 | 2.500 | 2.593 | 12,656 | -0.01(-0.28%) |
Sep 11, 2018 | 2.600 | 2.610 | 2.550 | 2.600 | 12,263 | +0.00(+0.00%) |
Sep 10, 2018 | 2.600 | 2.639 | 2.600 | 2.600 | 10,118 | -0.10(-3.70%) |
Sep 07, 2018 | 2.600 | 2.750 | 2.600 | 2.700 | 15,300 | +0.10(+3.85%) |
Sep 06, 2018 | 2.700 | 2.750 | 2.600 | 2.600 | 59,473 | -0.11(-3.90%) |
Sep 05, 2018 | 2.750 | 2.832 | 2.700 | 2.705 | 32,358 | -0.09(-3.38%) |
Sep 04, 2018 | 2.900 | 2.900 | 2.775 | 2.800 | 35,822 | +0.00(+0.00%) |
Aug 31, 2018 | 2.800 | 2.800 | 2.800 | 0 | -0.05(-1.75%) | |
Aug 30, 2018 | 2.900 | 2.950 | 2.850 | 2.850 | 11,345 | -0.05(-1.72%) |
Aug 29, 2018 | 2.900 | 2.900 | 2.850 | 2.900 | 6,685 | +0.02(+0.87%) |
Aug 28, 2018 | 2.900 | 2.950 | 2.850 | 2.875 | 11,325 | +0.02(+0.88%) |
Aug 27, 2018 | 2.910 | 2.933 | 2.850 | 2.850 | 11,269 | +0.00(+0.00%) |
Aug 24, 2018 | 3.000 | 3.000 | 2.800 | 2.850 | 8,700 | -0.15(-5.00%) |
Aug 23, 2018 | 2.950 | 3.000 | 2.950 | 3.000 | 1,633 | +0.05(+1.69%) |
Aug 22, 2018 | 2.950 | 3.000 | 2.950 | 2.950 | 3,681 | +0.00(+0.00%) |
Aug 21, 2018 | 3.005 | 3.005 | 2.950 | 2.950 | 4,751 | -0.05(-1.67%) |
Aug 20, 2018 | 3.000 | 3.050 | 2.955 | 3.000 | 12,612 | +0.02(+0.84%) |
Aug 17, 2018 | 3.050 | 3.050 | 2.950 | 2.975 | 14,000 | -0.07(-2.46%) |
Aug 16, 2018 | 3.050 | 3.100 | 3.050 | 3.050 | 3,052 | +0.00(+0.00%) |
Aug 15, 2018 | 3.000 | 3.050 | 3.000 | 3.050 | 4,924 | -0.05(-1.45%) |
Aug 14, 2018 | 3.000 | 3.095 | 2.950 | 3.095 | 16,452 | +0.04(+1.14%) |
Aug 13, 2018 | 3.400 | 3.400 | 3.050 | 3.060 | 27,555 | -0.09(-3.01%) |
Aug 10, 2018 | 3.200 | 3.292 | 3.150 | 3.155 | 12,200 | -0.10(-2.92%) |
Aug 09, 2018 | 3.250 | 3.350 | 3.200 | 3.250 | 10,499 | +0.05(+1.56%) |
Aug 08, 2018 | 2.900 | 3.250 | 2.900 | 3.200 | 53,719 | +0.35(+12.08%) |
Aug 07, 2018 | 2.900 | 2.905 | 2.800 | 2.855 | 9,138 | -0.04(-1.55%) |
Aug 06, 2018 | 2.850 | 3.000 | 2.607 | 2.900 | 47,462 | -0.05(-1.69%) |
Aug 03, 2018 | 2.800 | 2.950 | 2.800 | 2.950 | 21,300 | +0.15(+5.36%) |
Aug 02, 2018 | 2.820 | 2.850 | 2.800 | 2.800 | 8,153 | -0.05(-1.75%) |
Aug 01, 2018 | 2.850 | 2.900 | 2.800 | 2.850 | 13,050 | +0.00(+0.00%) |
Jul 31, 2018 | 2.850 | 2.900 | 2.850 | 2.850 | 19,318 | +0.00(+0.00%) |
Jul 30, 2018 | 2.900 | 2.932 | 2.850 | 2.850 | 25,596 | -0.05(-1.72%) |
Jul 27, 2018 | 2.900 | 2.950 | 2.900 | 2.900 | 10,500 | +0.00(+0.00%) |
Jul 26, 2018 | 2.850 | 2.950 | 2.850 | 2.900 | 9,159 | +0.03(+1.05%) |
Jul 25, 2018 | 2.900 | 2.900 | 2.850 | 2.870 | 10,768 | +0.02(+0.70%) |
Jul 24, 2018 | 2.950 | 2.950 | 2.850 | 2.850 | 33,769 | -0.09(-2.96%) |
Jul 23, 2018 | 2.900 | 2.950 | 2.900 | 2.937 | 26,133 | -0.04(-1.28%) |
Jul 20, 2018 | 2.950 | 2.975 | 2.950 | 2.975 | 1,618 | +0.05(+1.71%) |
Jul 19, 2018 | 2.950 | 3.000 | 2.900 | 2.925 | 21,267 | -0.08(-2.50%) |
Jul 18, 2018 | 3.000 | 3.050 | 2.950 | 3.000 | 38,052 | +0.04(+1.22%) |
Jul 17, 2018 | 2.966 | 3.015 | 2.950 | 2.964 | 16,387 | -0.04(-1.20%) |
Jul 16, 2018 | 2.950 | 3.012 | 2.950 | 3.000 | 14,885 | +0.00(+0.17%) |
Jul 13, 2018 | 3.200 | 3.200 | 2.950 | 2.995 | 53,551 | -0.23(-7.13%) |
Jul 12, 2018 | 3.164 | 3.250 | 3.164 | 3.225 | 12,549 | +0.12(+4.03%) |
Jul 11, 2018 | 3.150 | 3.200 | 3.100 | 3.100 | 8,994 | -0.10(-3.13%) |
Jul 10, 2018 | 3.150 | 3.200 | 3.150 | 3.200 | 8,040 | +0.05(+1.59%) |
Jul 09, 2018 | 3.050 | 3.150 | 3.050 | 3.150 | 17,860 | +0.15(+5.00%) |
Jul 06, 2018 | 2.922 | 3.000 | 2.922 | 3.000 | 6,094 | +0.12(+4.35%) |
Jul 05, 2018 | 3.000 | 3.000 | 2.850 | 2.875 | 66,737 | -0.12(-4.17%) |
Jul 03, 2018 | 3.000 | 3.000 | 3.000 | 0 | -0.10(-3.23%) | |
Jul 02, 2018 | 3.100 | 3.100 | 3.000 | 3.100 | 38,476 | +0.00(+0.00%) |
Jun 29, 2018 | 3.150 | 3.150 | 3.100 | 3.100 | 7,445 | -0.04(-1.43%) |
Jun 28, 2018 | 3.100 | 3.150 | 3.100 | 3.145 | 8,963 | +0.04(+1.45%) |
Jun 27, 2018 | 3.200 | 3.200 | 3.100 | 3.100 | 22,929 | -0.10(-3.13%) |
Jun 26, 2018 | 3.200 | 3.250 | 3.150 | 3.200 | 16,099 | +0.00(+0.00%) |
Jun 25, 2018 | 3.150 | 3.200 | 3.150 | 3.200 | 25,118 | +0.05(+1.59%) |
Jun 22, 2018 | 3.171 | 3.205 | 3.164 | 3.150 | 13,848 | -0.08(-2.33%) |
Jun 21, 2018 | 3.150 | 3.250 | 3.150 | 3.225 | 11,336 | +0.02(+0.78%) |
Jun 20, 2018 | 3.250 | 3.250 | 3.150 | 3.200 | 18,277 | +0.00(+0.00%) |
Jun 19, 2018 | 3.250 | 3.300 | 3.150 | 3.200 | 36,767 | -0.10(-3.03%) |
Jun 18, 2018 | 3.400 | 3.400 | 3.300 | 3.300 | 11,440 | -0.10(-2.94%) |
Jun 15, 2018 | 3.350 | 3.350 | 3.400 | 22,281 | +0.05(+1.49%) | |
Jun 14, 2018 | 3.350 | 3.400 | 3.321 | 3.350 | 28,177 | +0.00(+0.00%) |
Jun 13, 2018 | 3.350 | 3.350 | 3.305 | 3.350 | 22,658 | -0.05(-1.47%) |
Jun 12, 2018 | 3.400 | 3.400 | 3.250 | 3.400 | 46,815 | +0.12(+3.82%) |
Jun 11, 2018 | 3.350 | 3.400 | 3.275 | 3.275 | 24,550 | -0.12(-3.68%) |
Jun 08, 2018 | 3.250 | 3.400 | 3.250 | 3.400 | 35,730 | +0.15(+4.62%) |
Jun 07, 2018 | 3.350 | 3.400 | 3.155 | 3.250 | 40,007 | -0.10(-2.99%) |
Jun 06, 2018 | 3.400 | 3.350 | 57,024 | +0.08(+2.29%) | ||
Jun 05, 2018 | 3.400 | 3.458 | 3.100 | 3.275 | 154,548 | -0.12(-3.68%) |
Jun 04, 2018 | 3.500 | 3.500 | 2.950 | 3.400 | 618,974 | +0.52(+18.26%) |