Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.080 | 3.100 | 3.040 | 3.100 | 14,400 | -0.01(-0.32%) |
May 30, 2019 | 3.110 | 3.160 | 3.080 | 3.110 | 27,834 | +0.01(+0.32%) |
May 29, 2019 | 3.090 | 3.100 | 3.050 | 3.100 | 133,122 | +0.03(+0.98%) |
May 28, 2019 | 3.110 | 3.130 | 3.030 | 3.070 | 62,488 | -0.11(-3.46%) |
May 24, 2019 | 3.150 | 3.200 | 3.150 | 3.180 | 22,200 | +0.02(+0.63%) |
May 23, 2019 | 3.110 | 3.200 | 3.110 | 3.160 | 95,218 | -0.02(-0.63%) |
May 22, 2019 | 3.150 | 3.210 | 3.120 | 3.180 | 61,032 | +0.00(+0.00%) |
May 21, 2019 | 3.080 | 3.320 | 3.066 | 3.180 | 207,477 | +0.12(+3.92%) |
May 20, 2019 | 2.970 | 3.150 | 2.930 | 3.060 | 60,057 | +0.08(+2.68%) |
May 17, 2019 | 3.030 | 3.050 | 2.980 | 2.980 | 30,100 | -0.08(-2.61%) |
May 16, 2019 | 2.990 | 3.080 | 2.930 | 3.060 | 49,383 | +0.07(+2.34%) |
May 15, 2019 | 3.040 | 3.049 | 2.970 | 2.990 | 46,121 | +0.02(+0.67%) |
May 14, 2019 | 2.910 | 3.000 | 2.900 | 2.970 | 21,105 | +0.12(+4.11%) |
May 13, 2019 | 2.940 | 2.970 | 2.800 | 2.853 | 41,849 | -0.12(-3.95%) |
May 10, 2019 | 2.910 | 3.010 | 2.830 | 2.970 | 50,800 | +0.04(+1.37%) |
May 09, 2019 | 2.990 | 3.000 | 2.910 | 2.930 | 48,315 | -0.06(-2.01%) |
May 08, 2019 | 3.010 | 3.010 | 2.990 | 2.990 | 8,264 | +0.00(+0.00%) |
May 07, 2019 | 2.990 | 3.010 | 2.990 | 2.990 | 44,916 | +0.00(+0.00%) |
May 06, 2019 | 2.950 | 3.100 | 2.950 | 2.990 | 38,491 | +0.00(+0.00%) |
May 03, 2019 | 2.950 | 3.040 | 2.950 | 2.990 | 28,500 | +0.08(+2.75%) |
May 02, 2019 | 2.900 | 2.980 | 2.900 | 2.910 | 32,917 | -0.06(-2.02%) |
May 01, 2019 | 2.940 | 2.970 | 2.930 | 2.970 | 57,981 | +0.04(+1.37%) |
Apr 30, 2019 | 2.880 | 2.930 | 2.880 | 2.930 | 20,256 | +0.04(+1.38%) |
Apr 29, 2019 | 2.880 | 2.948 | 2.860 | 2.890 | 8,870 | +0.03(+1.05%) |
Apr 26, 2019 | 2.830 | 2.870 | 2.800 | 2.860 | 19,800 | +0.03(+1.06%) |
Apr 25, 2019 | 2.900 | 2.936 | 2.820 | 2.830 | 12,216 | -0.04(-1.39%) |
Apr 24, 2019 | 3.000 | 3.020 | 2.870 | 2.870 | 28,521 | -0.16(-5.28%) |
Apr 23, 2019 | 3.020 | 3.090 | 2.960 | 3.030 | 8,169 | +0.01(+0.33%) |
Apr 22, 2019 | 2.970 | 3.060 | 2.860 | 3.020 | 12,901 | +0.04(+1.34%) |
Apr 18, 2019 | 3.060 | 3.090 | 2.980 | 2.980 | 10,400 | -0.11(-3.56%) |
Apr 17, 2019 | 3.150 | 3.180 | 3.030 | 3.090 | 27,601 | -0.09(-2.83%) |
Apr 16, 2019 | 3.160 | 3.220 | 3.150 | 3.180 | 54,286 | -0.02(-0.63%) |
Apr 15, 2019 | 3.130 | 3.200 | 3.120 | 3.200 | 24,926 | +0.09(+2.89%) |
Apr 12, 2019 | 3.140 | 3.140 | 2.985 | 3.110 | 4,900 | +0.00(+0.16%) |
Apr 11, 2019 | 3.062 | 3.130 | 3.062 | 3.105 | 2,503 | -0.02(-0.80%) |
Apr 10, 2019 | 3.070 | 3.140 | 3.040 | 3.130 | 18,016 | +0.11(+3.64%) |
Apr 09, 2019 | 3.100 | 3.110 | 3.010 | 3.020 | 15,915 | -0.08(-2.58%) |
Apr 08, 2019 | 2.960 | 3.100 | 2.950 | 3.100 | 44,393 | +0.15(+5.08%) |
Apr 05, 2019 | 2.970 | 2.970 | 2.950 | 2.950 | 9,500 | -0.01(-0.33%) |
Apr 04, 2019 | 2.920 | 2.970 | 2.890 | 2.960 | 17,903 | +0.02(+0.68%) |
Apr 03, 2019 | 2.850 | 2.940 | 2.850 | 2.940 | 18,433 | +0.09(+3.16%) |
Apr 02, 2019 | 2.796 | 2.850 | 2.790 | 2.850 | 11,888 | +0.06(+2.15%) |
Apr 01, 2019 | 2.790 | 2.810 | 2.673 | 2.790 | 42,856 | +0.14(+5.28%) |
Mar 29, 2019 | 2.760 | 2.820 | 2.630 | 2.650 | 56,600 | -0.07(-2.57%) |
Mar 28, 2019 | 2.670 | 2.760 | 2.660 | 2.720 | 49,035 | +0.07(+2.64%) |
Mar 27, 2019 | 2.600 | 2.785 | 2.540 | 2.650 | 41,267 | +0.07(+2.71%) |
Mar 26, 2019 | 2.610 | 2.630 | 2.510 | 2.580 | 87,749 | +0.02(+0.78%) |
Mar 25, 2019 | 2.640 | 2.650 | 2.550 | 2.560 | 90,600 | -0.12(-4.48%) |
Mar 22, 2019 | 2.740 | 2.780 | 2.630 | 2.680 | 45,500 | -0.06(-2.19%) |
Mar 21, 2019 | 2.770 | 2.780 | 2.710 | 2.740 | 60,996 | -0.05(-1.79%) |
Mar 20, 2019 | 2.844 | 2.844 | 2.780 | 2.790 | 46,853 | -0.07(-2.45%) |
Mar 19, 2019 | 2.890 | 2.920 | 2.859 | 2.860 | 14,686 | -0.02(-0.69%) |
Mar 18, 2019 | 2.900 | 2.940 | 2.870 | 2.880 | 18,214 | +0.01(+0.35%) |
Mar 15, 2019 | 2.940 | 2.940 | 2.870 | 2.870 | 12,700 | -0.09(-3.04%) |
Mar 14, 2019 | 2.910 | 2.960 | 2.860 | 2.960 | 46,174 | +0.06(+2.07%) |
Mar 13, 2019 | 2.950 | 2.950 | 2.880 | 2.900 | 28,840 | -0.05(-1.69%) |
Mar 12, 2019 | 2.970 | 3.010 | 2.920 | 2.950 | 65,679 | -0.04(-1.34%) |
Mar 11, 2019 | 3.000 | 3.000 | 2.935 | 2.990 | 17,412 | -0.01(-0.33%) |
Mar 08, 2019 | 2.910 | 3.045 | 2.850 | 3.000 | 36,200 | +0.06(+2.04%) |
Mar 07, 2019 | 2.970 | 3.000 | 2.910 | 2.940 | 7,512 | -0.01(-0.34%) |
Mar 06, 2019 | 3.010 | 3.020 | 2.950 | 2.950 | 27,944 | +0.01(+0.34%) |
Mar 05, 2019 | 3.000 | 3.040 | 2.910 | 2.940 | 27,149 | -0.03(-1.01%) |
Mar 04, 2019 | 3.000 | 3.040 | 2.965 | 2.970 | 39,279 | -0.07(-2.30%) |
Mar 01, 2019 | 3.010 | 3.100 | 3.000 | 3.040 | 32,100 | +0.04(+1.33%) |
Feb 28, 2019 | 2.990 | 3.020 | 2.970 | 3.000 | 48,693 | +0.00(+0.00%) |
Feb 27, 2019 | 3.000 | 3.020 | 2.980 | 3.000 | 28,983 | -0.05(-1.64%) |
Feb 26, 2019 | 3.010 | 3.050 | 2.975 | 3.050 | 37,246 | +0.02(+0.66%) |
Feb 25, 2019 | 3.030 | 3.050 | 3.010 | 3.030 | 18,925 | +0.02(+0.66%) |
Feb 22, 2019 | 2.965 | 3.010 | 2.951 | 3.010 | 25,500 | +0.03(+1.01%) |
Feb 21, 2019 | 3.030 | 3.030 | 2.960 | 2.980 | 18,804 | -0.04(-1.32%) |
Feb 20, 2019 | 3.000 | 3.070 | 2.970 | 3.020 | 27,022 | +0.05(+1.68%) |
Feb 19, 2019 | 3.030 | 3.040 | 2.970 | 2.970 | 68,498 | -0.04(-1.33%) |
Feb 15, 2019 | 3.140 | 3.150 | 2.920 | 3.010 | 64,500 | -0.10(-3.22%) |
Feb 14, 2019 | 2.940 | 3.120 | 2.940 | 3.110 | 124,588 | +0.07(+2.30%) |
Feb 13, 2019 | 2.850 | 3.060 | 2.680 | 3.040 | 521,844 | -0.19(-5.88%) |
Feb 12, 2019 | 3.250 | 3.270 | 3.140 | 3.230 | 22,337 | +0.02(+0.62%) |
Feb 11, 2019 | 3.250 | 3.280 | 3.210 | 3.210 | 31,547 | -0.01(-0.31%) |
Feb 08, 2019 | 3.230 | 3.290 | 3.210 | 3.220 | 41,600 | +0.01(+0.31%) |
Feb 07, 2019 | 3.200 | 3.290 | 3.195 | 3.210 | 22,203 | +0.01(+0.31%) |
Feb 06, 2019 | 3.250 | 3.300 | 3.200 | 3.200 | 26,116 | -0.04(-1.23%) |
Feb 05, 2019 | 3.290 | 3.330 | 3.190 | 3.240 | 19,594 | -0.05(-1.52%) |
Feb 04, 2019 | 3.320 | 3.320 | 3.250 | 3.290 | 54,174 | -0.03(-0.90%) |
Feb 01, 2019 | 3.340 | 3.390 | 3.280 | 3.320 | 31,300 | +0.01(+0.30%) |
Jan 31, 2019 | 3.310 | 3.400 | 3.300 | 3.310 | 30,760 | +0.01(+0.30%) |
Jan 30, 2019 | 3.290 | 3.390 | 3.250 | 3.300 | 105,312 | +0.04(+1.23%) |
Jan 29, 2019 | 3.250 | 3.300 | 3.150 | 3.260 | 40,559 | +0.02(+0.77%) |
Jan 28, 2019 | 3.150 | 3.300 | 3.130 | 3.235 | 118,459 | +0.04(+1.41%) |
Jan 25, 2019 | 3.210 | 3.300 | 3.140 | 3.190 | 43,300 | -0.01(-0.31%) |
Jan 24, 2019 | 3.180 | 3.313 | 3.156 | 3.200 | 56,371 | +0.02(+0.63%) |
Jan 23, 2019 | 3.130 | 3.240 | 3.105 | 3.180 | 42,032 | +0.06(+1.92%) |
Jan 22, 2019 | 3.180 | 3.191 | 3.010 | 3.120 | 1,850,055 | -0.06(-1.89%) |
Jan 18, 2019 | 3.160 | 3.200 | 3.020 | 3.180 | 30,800 | +0.02(+0.47%) |
Jan 17, 2019 | 3.150 | 3.240 | 3.120 | 3.165 | 153,745 | +0.02(+0.48%) |
Jan 16, 2019 | 3.000 | 3.200 | 2.970 | 3.150 | 140,045 | +0.12(+3.96%) |
Jan 15, 2019 | 3.000 | 3.070 | 2.970 | 3.030 | 54,216 | +0.08(+2.71%) |
Jan 14, 2019 | 3.000 | 3.090 | 2.950 | 2.950 | 20,578 | -0.03(-1.01%) |
Jan 11, 2019 | 2.990 | 2.990 | 2.930 | 2.980 | 33,600 | +0.01(+0.34%) |
Jan 10, 2019 | 3.010 | 3.010 | 2.910 | 2.970 | 67,853 | -0.04(-1.33%) |
Jan 09, 2019 | 2.850 | 3.070 | 2.787 | 3.010 | 248,145 | +0.17(+5.99%) |
Jan 08, 2019 | 2.870 | 2.870 | 2.840 | 2.840 | 25,839 | -0.03(-1.05%) |
Jan 07, 2019 | 2.900 | 2.900 | 2.750 | 2.870 | 32,306 | -0.04(-1.37%) |
Jan 04, 2019 | 2.830 | 2.940 | 2.830 | 2.910 | 29,600 | +0.12(+4.30%) |
Jan 03, 2019 | 2.700 | 2.810 | 2.700 | 2.790 | 33,247 | +0.08(+3.14%) |
Jan 02, 2019 | 2.590 | 2.750 | 2.590 | 2.705 | 32,207 | +0.10(+4.04%) |
Dec 31, 2018 | 2.600 | 2.610 | 2.530 | 2.600 | 41,800 | +0.00(+0.00%) |
Dec 28, 2018 | 2.520 | 2.640 | 2.520 | 2.600 | 25,600 | +0.06(+2.36%) |
Dec 27, 2018 | 2.560 | 2.590 | 2.470 | 2.540 | 53,423 | -0.16(-5.93%) |
Dec 26, 2018 | 2.530 | 2.730 | 2.490 | 2.700 | 58,836 | +0.16(+6.30%) |
Dec 24, 2018 | 2.540 | 2.580 | 2.470 | 2.540 | 18,400 | -0.04(-1.55%) |
Dec 21, 2018 | 2.560 | 2.590 | 2.480 | 2.580 | 85,700 | +0.01(+0.39%) |
Dec 20, 2018 | 2.570 | 2.590 | 2.510 | 2.570 | 63,824 | -0.03(-1.15%) |
Dec 19, 2018 | 2.590 | 2.610 | 2.570 | 2.600 | 40,068 | -0.01(-0.38%) |
Dec 18, 2018 | 2.580 | 2.663 | 2.550 | 2.610 | 76,810 | +0.05(+1.95%) |
Dec 17, 2018 | 2.600 | 2.690 | 2.560 | 2.560 | 31,756 | -0.11(-4.12%) |
Dec 14, 2018 | 2.640 | 2.680 | 2.640 | 2.670 | 73,100 | -0.04(-1.48%) |
Dec 13, 2018 | 2.710 | 2.720 | 2.680 | 2.710 | 15,266 | +0.01(+0.37%) |
Dec 12, 2018 | 2.720 | 2.750 | 2.650 | 2.700 | 54,387 | -0.03(-1.10%) |
Dec 11, 2018 | 2.660 | 2.750 | 2.630 | 2.730 | 128,250 | +0.09(+3.41%) |
Dec 10, 2018 | 2.610 | 2.700 | 2.610 | 2.640 | 148,438 | -0.02(-0.75%) |
Dec 07, 2018 | 2.640 | 2.680 | 2.610 | 2.660 | 17,100 | -0.01(-0.37%) |
Dec 06, 2018 | 2.680 | 2.680 | 2.650 | 2.670 | 18,278 | +0.02(+0.75%) |
Dec 04, 2018 | 2.660 | 2.680 | 2.620 | 2.650 | 56,500 | -0.04(-1.49%) |
Dec 03, 2018 | 2.720 | 2.740 | 2.670 | 2.690 | 32,342 | +0.02(+0.75%) |
Nov 30, 2018 | 2.700 | 2.700 | 2.650 | 2.670 | 10,700 | -0.04(-1.48%) |
Nov 29, 2018 | 2.680 | 2.720 | 2.680 | 2.710 | 5,944 | +0.04(+1.31%) |
Nov 28, 2018 | 2.700 | 2.700 | 2.650 | 2.675 | 10,536 | -0.03(-0.93%) |
Nov 27, 2018 | 2.680 | 2.710 | 2.631 | 2.700 | 45,139 | -0.03(-1.10%) |
Nov 26, 2018 | 2.700 | 2.810 | 2.691 | 2.730 | 87,813 | +0.00(+0.00%) |
Nov 23, 2018 | 2.620 | 2.730 | 2.620 | 2.730 | 17,600 | +0.07(+2.63%) |
Nov 21, 2018 | 2.660 | 2.660 | 2.660 | 0 | +0.01(+0.38%) | |
Nov 20, 2018 | 2.710 | 2.710 | 2.580 | 2.650 | 99,218 | -0.09(-3.28%) |
Nov 19, 2018 | 2.800 | 2.830 | 2.740 | 2.740 | 41,965 | -0.11(-3.86%) |
Nov 16, 2018 | 2.890 | 2.890 | 2.810 | 2.850 | 28,300 | -0.02(-0.70%) |
Nov 15, 2018 | 2.890 | 2.940 | 2.850 | 2.870 | 21,594 | -0.02(-0.69%) |
Nov 14, 2018 | 2.890 | 2.940 | 2.880 | 2.890 | 10,533 | +0.03(+1.05%) |
Nov 13, 2018 | 2.920 | 2.940 | 2.860 | 2.860 | 17,592 | -0.05(-1.72%) |
Nov 12, 2018 | 2.950 | 2.980 | 2.910 | 2.910 | 12,423 | -0.07(-2.35%) |
Nov 09, 2018 | 2.920 | 2.980 | 2.920 | 2.980 | 9,500 | +0.03(+1.02%) |
Nov 08, 2018 | 2.930 | 2.980 | 2.910 | 2.950 | 29,627 | +0.02(+0.68%) |
Nov 07, 2018 | 2.960 | 3.000 | 2.900 | 2.930 | 33,499 | -0.04(-1.35%) |
Nov 06, 2018 | 2.860 | 2.970 | 2.840 | 2.970 | 26,412 | +0.08(+2.77%) |
Nov 05, 2018 | 2.840 | 2.890 | 2.800 | 2.890 | 23,234 | +0.06(+2.12%) |
Nov 02, 2018 | 2.960 | 2.960 | 2.830 | 2.830 | 30,400 | +0.03(+1.07%) |
Nov 01, 2018 | 2.850 | 2.950 | 2.770 | 2.800 | 174,722 | -0.27(-8.79%) |
Oct 31, 2018 | 3.060 | 3.150 | 3.050 | 3.070 | 69,239 | +0.12(+4.07%) |
Oct 30, 2018 | 2.950 | 3.000 | 2.871 | 2.950 | 14,281 | +0.00(+0.00%) |
Oct 29, 2018 | 2.950 | 3.000 | 2.950 | 2.950 | 36,777 | +0.00(+0.00%) |
Oct 26, 2018 | 2.910 | 3.000 | 2.900 | 2.950 | 34,300 | -0.03(-1.01%) |
Oct 25, 2018 | 2.860 | 2.980 | 2.840 | 2.980 | 21,756 | +0.18(+6.43%) |
Oct 24, 2018 | 2.950 | 2.990 | 2.730 | 2.800 | 22,961 | -0.14(-4.76%) |
Oct 23, 2018 | 2.890 | 2.970 | 2.840 | 2.940 | 19,946 | -0.01(-0.34%) |
Oct 22, 2018 | 2.900 | 3.000 | 2.900 | 2.950 | 14,669 | +0.05(+1.72%) |
Oct 19, 2018 | 2.950 | 2.980 | 2.900 | 2.900 | 9,500 | -0.04(-1.36%) |
Oct 18, 2018 | 2.980 | 3.000 | 2.890 | 2.940 | 10,581 | -0.03(-1.01%) |
Oct 17, 2018 | 2.990 | 3.000 | 2.960 | 2.970 | 21,538 | -0.03(-1.00%) |
Oct 16, 2018 | 2.860 | 3.000 | 2.860 | 3.000 | 83,188 | +0.20(+7.14%) |
Oct 15, 2018 | 2.830 | 2.940 | 2.790 | 2.800 | 53,724 | -0.04(-1.41%) |
Oct 12, 2018 | 2.840 | 2.890 | 2.830 | 2.840 | 27,700 | +0.03(+1.07%) |
Oct 11, 2018 | 2.860 | 2.890 | 2.800 | 2.810 | 102,081 | -0.07(-2.43%) |
Oct 10, 2018 | 3.000 | 3.000 | 2.860 | 2.880 | 42,269 | -0.15(-4.95%) |
Oct 09, 2018 | 3.000 | 3.060 | 3.000 | 3.030 | 9,752 | +0.02(+0.66%) |
Oct 08, 2018 | 3.050 | 3.050 | 3.000 | 3.010 | 22,449 | -0.04(-1.31%) |
Oct 05, 2018 | 3.010 | 3.100 | 3.000 | 3.050 | 14,700 | +0.05(+1.67%) |
Oct 04, 2018 | 3.000 | 3.050 | 3.000 | 3.000 | 50,231 | -0.02(-0.66%) |
Oct 03, 2018 | 2.900 | 3.030 | 2.900 | 3.020 | 32,416 | +0.12(+4.14%) |
Oct 02, 2018 | 2.920 | 2.950 | 2.860 | 2.900 | 38,688 | -0.01(-0.34%) |
Oct 01, 2018 | 3.000 | 3.000 | 2.890 | 2.910 | 102,696 | -0.10(-3.32%) |
Sep 28, 2018 | 3.010 | 3.050 | 3.000 | 3.010 | 13,500 | -0.01(-0.33%) |
Sep 27, 2018 | 3.090 | 3.135 | 3.010 | 3.020 | 35,155 | -0.07(-2.27%) |
Sep 26, 2018 | 3.160 | 3.160 | 3.090 | 3.090 | 7,833 | -0.07(-2.22%) |
Sep 25, 2018 | 3.130 | 3.180 | 3.120 | 3.160 | 17,479 | +0.05(+1.61%) |
Sep 24, 2018 | 3.160 | 3.180 | 3.100 | 3.110 | 24,632 | -0.05(-1.58%) |
Sep 21, 2018 | 3.270 | 3.270 | 3.160 | 3.160 | 28,200 | -0.08(-2.47%) |
Sep 20, 2018 | 3.130 | 3.290 | 3.091 | 3.240 | 64,212 | +0.14(+4.52%) |
Sep 19, 2018 | 3.110 | 3.160 | 3.080 | 3.100 | 26,618 | -0.02(-0.64%) |
Sep 18, 2018 | 3.130 | 3.170 | 3.090 | 3.120 | 21,923 | +0.02(+0.65%) |
Sep 17, 2018 | 3.150 | 3.230 | 3.073 | 3.100 | 73,294 | -0.13(-4.02%) |
Sep 14, 2018 | 3.190 | 3.280 | 3.150 | 3.230 | 18,200 | +0.04(+1.25%) |
Sep 13, 2018 | 3.210 | 3.270 | 3.110 | 3.190 | 25,808 | -0.03(-0.93%) |
Sep 12, 2018 | 3.240 | 3.300 | 3.190 | 3.220 | 12,965 | +0.00(+0.00%) |
Sep 11, 2018 | 3.200 | 3.300 | 3.200 | 3.220 | 32,602 | +0.02(+0.63%) |
Sep 10, 2018 | 3.170 | 3.320 | 3.150 | 3.200 | 20,858 | +0.03(+0.95%) |
Sep 07, 2018 | 3.180 | 3.310 | 3.155 | 3.170 | 59,300 | -0.06(-1.86%) |
Sep 06, 2018 | 3.360 | 3.385 | 3.230 | 3.230 | 49,031 | -0.14(-4.15%) |
Sep 05, 2018 | 3.420 | 3.450 | 3.300 | 3.370 | 55,487 | -0.08(-2.32%) |
Sep 04, 2018 | 3.580 | 3.580 | 3.430 | 3.450 | 109,798 | -0.14(-3.90%) |
Aug 31, 2018 | 3.590 | 3.590 | 3.590 | 0 | -0.05(-1.37%) | |
Aug 30, 2018 | 3.670 | 3.690 | 3.600 | 3.640 | 36,186 | -0.03(-0.82%) |
Aug 29, 2018 | 3.610 | 3.692 | 3.570 | 3.670 | 76,434 | +0.06(+1.66%) |
Aug 28, 2018 | 3.630 | 3.670 | 3.520 | 3.610 | 75,030 | -0.00(-0.00%) |
Aug 27, 2018 | 3.520 | 3.950 | 3.450 | 3.610 | 112,916 | +0.04(+1.12%) |
Aug 24, 2018 | 3.600 | 3.660 | 3.480 | 3.570 | 60,000 | -0.03(-0.83%) |
Aug 23, 2018 | 3.420 | 3.660 | 3.420 | 3.600 | 63,278 | +0.12(+3.45%) |
Aug 22, 2018 | 3.390 | 3.687 | 3.360 | 3.480 | 125,118 | +0.03(+0.87%) |
Aug 21, 2018 | 3.090 | 3.510 | 3.090 | 3.450 | 218,803 | +0.27(+8.49%) |
Aug 20, 2018 | 3.090 | 3.240 | 3.060 | 3.180 | 48,979 | +0.03(+0.95%) |
Aug 17, 2018 | 3.000 | 3.270 | 3.000 | 3.150 | 61,400 | +0.15(+5.00%) |
Aug 16, 2018 | 3.000 | 3.090 | 2.970 | 3.000 | 31,993 | +0.03(+0.99%) |
Aug 15, 2018 | 3.030 | 3.060 | 2.940 | 2.971 | 29,778 | -0.06(-1.96%) |
Aug 14, 2018 | 3.090 | 3.120 | 3.030 | 3.030 | 58,253 | +0.03(+1.00%) |
Aug 13, 2018 | 3.180 | 3.180 | 2.940 | 3.000 | 54,420 | -0.15(-4.76%) |
Aug 10, 2018 | 3.210 | 3.420 | 3.120 | 3.150 | 44,300 | -0.03(-0.94%) |
Aug 09, 2018 | 3.330 | 3.510 | 3.180 | 3.180 | 214,470 | -0.09(-2.75%) |
Aug 08, 2018 | 3.210 | 3.300 | 3.150 | 3.270 | 26,916 | +0.09(+2.83%) |
Aug 07, 2018 | 3.060 | 3.180 | 3.030 | 3.180 | 48,708 | +0.09(+2.91%) |
Aug 06, 2018 | 3.120 | 3.120 | 3.060 | 3.090 | 46,461 | +0.00(+0.00%) |
Aug 03, 2018 | 3.060 | 3.210 | 3.030 | 3.090 | 16,133 | -0.06(-1.90%) |
Aug 02, 2018 | 3.090 | 3.150 | 3.000 | 3.150 | 20,362 | +0.03(+0.96%) |
Aug 01, 2018 | 3.150 | 3.240 | 3.090 | 3.120 | 23,480 | -0.06(-1.89%) |
Jul 31, 2018 | 3.150 | 3.270 | 3.060 | 3.180 | 32,476 | +0.06(+1.92%) |
Jul 30, 2018 | 3.180 | 3.210 | 3.090 | 3.120 | 7,407 | -0.03(-0.95%) |
Jul 27, 2018 | 3.210 | 3.210 | 3.060 | 3.150 | 32,100 | -0.06(-1.87%) |
Jul 26, 2018 | 2.970 | 3.210 | 2.956 | 3.210 | 50,156 | +0.21(+7.00%) |
Jul 25, 2018 | 2.910 | 3.060 | 2.856 | 3.000 | 55,348 | +0.09(+3.09%) |
Jul 24, 2018 | 2.910 | 2.970 | 2.850 | 2.910 | 59,238 | -0.06(-2.02%) |
Jul 23, 2018 | 2.933 | 3.000 | 2.895 | 2.970 | 21,607 | +0.06(+1.98%) |
Jul 20, 2018 | 2.959 | 3.027 | 2.853 | 2.912 | 36,099 | -0.04(-1.46%) |
Jul 19, 2018 | 2.940 | 3.060 | 2.940 | 2.956 | 29,368 | -0.10(-3.41%) |
Jul 18, 2018 | 3.120 | 3.120 | 2.910 | 3.060 | 52,542 | -0.12(-3.77%) |
Jul 17, 2018 | 3.240 | 3.300 | 3.180 | 3.180 | 6,059 | -0.06(-1.85%) |
Jul 16, 2018 | 3.300 | 3.300 | 3.120 | 3.240 | 25,855 | -0.04(-1.37%) |
Jul 13, 2018 | 3.360 | 3.420 | 3.270 | 3.285 | 18,373 | -0.10(-3.10%) |
Jul 12, 2018 | 3.330 | 3.390 | 3.270 | 3.390 | 32,123 | +0.06(+1.80%) |
Jul 11, 2018 | 3.270 | 3.360 | 3.270 | 3.330 | 13,058 | +0.06(+1.83%) |
Jul 10, 2018 | 3.385 | 3.390 | 3.270 | 3.270 | 43,777 | -0.09(-2.68%) |
Jul 09, 2018 | 3.420 | 3.420 | 3.330 | 3.360 | 21,871 | -0.09(-2.61%) |
Jul 06, 2018 | 3.450 | 3.660 | 3.420 | 3.450 | 20,009 | +0.00(+0.00%) |
Jul 05, 2018 | 3.360 | 3.480 | 3.270 | 3.450 | 23,071 | +0.09(+2.68%) |
Jul 03, 2018 | 3.360 | 3.360 | 3.360 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.480 | 3.480 | 3.360 | 3.360 | 11,722 | -0.15(-4.27%) |
Jun 29, 2018 | 3.390 | 3.540 | 3.390 | 3.510 | 16,571 | +0.15(+4.46%) |
Jun 28, 2018 | 3.510 | 3.540 | 3.330 | 3.360 | 27,972 | -0.18(-5.08%) |
Jun 27, 2018 | 3.690 | 3.690 | 3.360 | 3.540 | 17,899 | -0.18(-4.84%) |
Jun 26, 2018 | 3.510 | 3.750 | 3.510 | 3.720 | 59,492 | +0.15(+4.20%) |
Jun 25, 2018 | 3.570 | 3.660 | 3.433 | 3.570 | 65,031 | +0.00(+0.00%) |
Jun 22, 2018 | 3.540 | 3.840 | 3.510 | 3.570 | 22,442 | -0.06(-1.65%) |
Jun 21, 2018 | 3.480 | 3.720 | 3.450 | 3.630 | 75,658 | +0.15(+4.31%) |
Jun 20, 2018 | 3.300 | 3.600 | 3.300 | 3.480 | 43,776 | +0.18(+5.45%) |
Jun 19, 2018 | 3.390 | 3.510 | 3.210 | 3.300 | 59,311 | -0.21(-5.98%) |
Jun 18, 2018 | 3.600 | 3.630 | 3.450 | 3.510 | 40,721 | -0.15(-4.10%) |
Jun 15, 2018 | 3.750 | 3.750 | 3.660 | 29,634 | -0.09(-2.40%) | |
Jun 14, 2018 | 3.930 | 3.930 | 3.600 | 3.750 | 103,243 | -0.21(-5.30%) |
Jun 13, 2018 | 3.960 | 3.973 | 3.840 | 3.960 | 208,987 | -0.03(-0.75%) |
Jun 12, 2018 | 3.960 | 4.020 | 3.900 | 3.990 | 40,894 | +0.00(+0.00%) |
Jun 11, 2018 | 4.020 | 4.047 | 3.930 | 3.990 | 60,690 | +0.03(+0.76%) |
Jun 08, 2018 | 3.780 | 4.050 | 3.780 | 3.960 | 52,478 | +0.18(+4.76%) |
Jun 07, 2018 | 3.840 | 3.870 | 3.750 | 3.780 | 195,857 | -0.09(-2.33%) |
Jun 06, 2018 | 3.630 | 3.960 | 3.630 | 3.870 | 79,136 | +0.21(+5.74%) |
Jun 05, 2018 | 3.660 | 3.690 | 3.600 | 3.660 | 20,352 | -0.03(-0.81%) |
Jun 04, 2018 | 3.630 | 3.720 | 3.570 | 3.690 | 86,716 | +0.09(+2.50%) |