Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.220 | 2.240 | 2.175 | 2.220 | 402,400 | -0.02(-0.89%) |
May 30, 2019 | 2.270 | 2.300 | 2.220 | 2.240 | 1,078,334 | -0.02(-0.88%) |
May 29, 2019 | 2.280 | 2.340 | 2.180 | 2.260 | 1,403,243 | -0.05(-2.16%) |
May 28, 2019 | 2.160 | 2.330 | 2.150 | 2.310 | 1,433,786 | +0.14(+6.45%) |
May 24, 2019 | 2.150 | 2.210 | 2.150 | 2.170 | 579,900 | +0.02(+0.93%) |
May 23, 2019 | 2.220 | 2.280 | 2.130 | 2.150 | 444,693 | -0.10(-4.44%) |
May 22, 2019 | 2.210 | 2.370 | 2.210 | 2.250 | 920,718 | +0.01(+0.45%) |
May 21, 2019 | 2.220 | 2.240 | 2.160 | 2.240 | 1,422,738 | +0.03(+1.36%) |
May 20, 2019 | 2.250 | 2.270 | 2.200 | 2.210 | 273,659 | -0.08(-3.49%) |
May 17, 2019 | 2.280 | 2.300 | 2.230 | 2.290 | 383,600 | +0.00(+0.00%) |
May 16, 2019 | 2.280 | 2.375 | 2.260 | 2.290 | 299,861 | +0.00(+0.00%) |
May 15, 2019 | 2.210 | 2.310 | 2.210 | 2.290 | 322,007 | +0.05(+2.23%) |
May 14, 2019 | 2.120 | 2.270 | 2.080 | 2.240 | 796,504 | +0.13(+6.16%) |
May 13, 2019 | 2.190 | 2.210 | 2.110 | 2.110 | 455,509 | -0.11(-4.95%) |
May 10, 2019 | 2.200 | 2.270 | 2.160 | 2.220 | 418,900 | +0.02(+0.91%) |
May 09, 2019 | 2.230 | 2.250 | 2.170 | 2.200 | 812,745 | -0.04(-1.79%) |
May 08, 2019 | 2.230 | 2.300 | 2.200 | 2.240 | 2,044,622 | +0.02(+0.90%) |
May 07, 2019 | 2.300 | 2.330 | 2.200 | 2.220 | 409,082 | -0.12(-5.13%) |
May 06, 2019 | 2.290 | 2.400 | 2.250 | 2.340 | 847,410 | +0.01(+0.43%) |
May 03, 2019 | 2.240 | 2.360 | 2.230 | 2.330 | 608,800 | +0.08(+3.56%) |
May 02, 2019 | 2.320 | 2.350 | 2.220 | 2.250 | 563,836 | -0.07(-3.02%) |
May 01, 2019 | 2.340 | 2.350 | 2.270 | 2.320 | 625,856 | -0.03(-1.28%) |
Apr 30, 2019 | 2.340 | 2.370 | 2.220 | 2.350 | 1,006,076 | +0.01(+0.43%) |
Apr 29, 2019 | 2.270 | 2.470 | 2.270 | 2.340 | 892,295 | +0.07(+3.08%) |
Apr 26, 2019 | 2.260 | 2.290 | 2.200 | 2.270 | 580,700 | +0.02(+0.89%) |
Apr 25, 2019 | 2.210 | 2.270 | 2.140 | 2.250 | 639,526 | +0.04(+1.81%) |
Apr 24, 2019 | 2.220 | 2.270 | 2.180 | 2.210 | 581,163 | +0.00(+0.00%) |
Apr 23, 2019 | 2.280 | 2.320 | 2.200 | 2.210 | 494,870 | -0.06(-2.64%) |
Apr 22, 2019 | 2.320 | 2.370 | 2.250 | 2.270 | 353,481 | -0.03(-1.30%) |
Apr 18, 2019 | 2.370 | 2.400 | 2.220 | 2.300 | 415,200 | -0.08(-3.36%) |
Apr 17, 2019 | 2.540 | 2.550 | 2.340 | 2.380 | 704,498 | -0.14(-5.56%) |
Apr 16, 2019 | 2.540 | 2.570 | 2.500 | 2.520 | 497,410 | -0.01(-0.40%) |
Apr 15, 2019 | 2.660 | 2.660 | 2.520 | 2.530 | 532,305 | -0.14(-5.24%) |
Apr 12, 2019 | 2.750 | 2.770 | 2.630 | 2.670 | 3,031,400 | -0.06(-2.20%) |
Apr 11, 2019 | 2.780 | 2.794 | 2.720 | 2.730 | 273,287 | -0.05(-1.80%) |
Apr 10, 2019 | 2.740 | 2.815 | 2.740 | 2.780 | 236,101 | +0.04(+1.46%) |
Apr 09, 2019 | 2.860 | 2.860 | 2.740 | 2.740 | 428,392 | -0.12(-4.20%) |
Apr 08, 2019 | 2.890 | 2.890 | 2.820 | 2.860 | 320,805 | -0.04(-1.38%) |
Apr 05, 2019 | 2.840 | 2.910 | 2.840 | 2.900 | 479,300 | +0.06(+2.11%) |
Apr 04, 2019 | 2.870 | 2.890 | 2.740 | 2.840 | 491,281 | -0.03(-1.05%) |
Apr 03, 2019 | 2.850 | 2.950 | 2.820 | 2.870 | 677,604 | +0.03(+1.06%) |
Apr 02, 2019 | 2.780 | 2.865 | 2.700 | 2.840 | 603,958 | +0.07(+2.53%) |
Apr 01, 2019 | 2.670 | 2.820 | 2.660 | 2.770 | 970,172 | +0.13(+4.92%) |
Mar 29, 2019 | 2.640 | 2.700 | 2.600 | 2.640 | 409,100 | +0.03(+1.15%) |
Mar 28, 2019 | 2.620 | 2.688 | 2.550 | 2.610 | 363,963 | -0.01(-0.38%) |
Mar 27, 2019 | 2.800 | 2.810 | 2.610 | 2.620 | 578,701 | -0.20(-7.09%) |
Mar 26, 2019 | 2.770 | 2.850 | 2.740 | 2.820 | 680,896 | +0.06(+2.17%) |
Mar 25, 2019 | 2.780 | 2.790 | 2.620 | 2.760 | 714,525 | -0.01(-0.36%) |
Mar 22, 2019 | 2.950 | 3.080 | 2.770 | 2.770 | 2,538,300 | -0.19(-6.42%) |
Mar 21, 2019 | 2.830 | 3.010 | 2.780 | 2.960 | 1,597,334 | +0.10(+3.50%) |
Mar 20, 2019 | 2.950 | 2.990 | 2.850 | 2.860 | 514,559 | -0.05(-1.72%) |
Mar 19, 2019 | 2.910 | 2.990 | 2.810 | 2.910 | 830,321 | +0.00(+0.00%) |
Mar 18, 2019 | 2.760 | 2.970 | 2.760 | 2.910 | 735,562 | +0.14(+5.05%) |
Mar 15, 2019 | 2.760 | 2.820 | 2.750 | 2.770 | 878,100 | +0.03(+1.09%) |
Mar 14, 2019 | 2.830 | 2.930 | 2.730 | 2.740 | 761,745 | -0.16(-5.52%) |
Mar 13, 2019 | 3.000 | 3.040 | 2.870 | 2.900 | 663,059 | -0.09(-3.01%) |
Mar 12, 2019 | 2.860 | 3.000 | 2.800 | 2.990 | 3,157,668 | +0.14(+4.91%) |
Mar 11, 2019 | 2.750 | 2.860 | 2.680 | 2.850 | 664,578 | +0.09(+3.26%) |
Mar 08, 2019 | 2.620 | 2.775 | 2.580 | 2.760 | 880,800 | +0.11(+4.15%) |
Mar 07, 2019 | 2.740 | 2.750 | 2.620 | 2.650 | 465,290 | -0.09(-3.28%) |
Mar 06, 2019 | 2.790 | 2.800 | 2.650 | 2.740 | 669,578 | -0.07(-2.49%) |
Mar 05, 2019 | 2.890 | 2.940 | 2.760 | 2.810 | 661,597 | -0.09(-3.10%) |
Mar 04, 2019 | 2.860 | 2.930 | 2.790 | 2.900 | 830,604 | +0.04(+1.40%) |
Mar 01, 2019 | 2.970 | 3.050 | 2.780 | 2.860 | 827,400 | -0.11(-3.70%) |
Feb 28, 2019 | 2.960 | 2.990 | 2.660 | 2.970 | 821,738 | +0.01(+0.34%) |
Feb 27, 2019 | 2.820 | 3.000 | 2.750 | 2.960 | 1,455,134 | +0.16(+5.71%) |
Feb 26, 2019 | 2.760 | 2.850 | 2.610 | 2.800 | 2,684,287 | +0.17(+6.46%) |
Feb 25, 2019 | 2.540 | 2.665 | 2.520 | 2.630 | 1,396,112 | +0.11(+4.37%) |
Feb 22, 2019 | 2.430 | 2.520 | 2.390 | 2.520 | 762,100 | +0.10(+4.13%) |
Feb 21, 2019 | 2.400 | 2.430 | 2.380 | 2.420 | 507,344 | +0.01(+0.41%) |
Feb 20, 2019 | 2.320 | 2.435 | 2.310 | 2.410 | 607,475 | +0.06(+2.55%) |
Feb 19, 2019 | 2.300 | 2.420 | 2.270 | 2.350 | 688,710 | +0.06(+2.62%) |
Feb 15, 2019 | 2.270 | 2.360 | 2.230 | 2.290 | 1,043,900 | +0.03(+1.33%) |
Feb 14, 2019 | 2.220 | 2.270 | 2.160 | 2.260 | 322,832 | +0.06(+2.73%) |
Feb 13, 2019 | 2.170 | 2.230 | 2.112 | 2.200 | 315,735 | +0.01(+0.46%) |
Feb 12, 2019 | 2.200 | 2.280 | 2.160 | 2.190 | 289,554 | +0.00(+0.00%) |
Feb 11, 2019 | 2.200 | 2.240 | 2.130 | 2.190 | 190,308 | +0.02(+0.92%) |
Feb 08, 2019 | 2.200 | 2.270 | 2.100 | 2.170 | 507,600 | -0.05(-2.25%) |
Feb 07, 2019 | 2.260 | 2.265 | 2.160 | 2.220 | 402,604 | -0.05(-2.20%) |
Feb 06, 2019 | 2.270 | 2.305 | 2.250 | 2.270 | 230,218 | -0.02(-0.87%) |
Feb 05, 2019 | 2.300 | 2.350 | 2.210 | 2.290 | 338,525 | +0.00(+0.00%) |
Feb 04, 2019 | 2.370 | 2.460 | 2.280 | 2.290 | 517,809 | -0.10(-4.18%) |
Feb 01, 2019 | 2.400 | 2.400 | 2.320 | 2.390 | 261,100 | -0.02(-0.83%) |
Jan 31, 2019 | 2.290 | 2.450 | 2.280 | 2.410 | 1,022,844 | +0.14(+6.17%) |
Jan 30, 2019 | 2.220 | 2.300 | 2.190 | 2.270 | 559,842 | +0.06(+2.71%) |
Jan 29, 2019 | 2.220 | 2.250 | 2.170 | 2.210 | 249,023 | -0.01(-0.45%) |
Jan 28, 2019 | 2.290 | 2.350 | 2.195 | 2.220 | 300,928 | -0.11(-4.72%) |
Jan 25, 2019 | 2.240 | 2.380 | 2.240 | 2.330 | 627,900 | +0.12(+5.43%) |
Jan 24, 2019 | 2.190 | 2.250 | 2.190 | 2.210 | 108,320 | +0.01(+0.45%) |
Jan 23, 2019 | 2.270 | 2.310 | 2.098 | 2.200 | 385,031 | -0.07(-3.08%) |
Jan 22, 2019 | 2.390 | 2.390 | 2.250 | 2.270 | 345,922 | -0.14(-5.81%) |
Jan 18, 2019 | 2.460 | 2.470 | 2.360 | 2.410 | 246,800 | -0.04(-1.63%) |
Jan 17, 2019 | 2.450 | 2.500 | 2.420 | 2.450 | 430,956 | +0.01(+0.41%) |
Jan 16, 2019 | 2.460 | 2.515 | 2.430 | 2.440 | 536,874 | +0.01(+0.41%) |
Jan 15, 2019 | 2.400 | 2.480 | 2.395 | 2.430 | 645,553 | +0.03(+1.25%) |
Jan 14, 2019 | 2.420 | 2.470 | 2.370 | 2.400 | 299,948 | -0.04(-1.64%) |
Jan 11, 2019 | 2.410 | 2.450 | 2.390 | 2.440 | 279,900 | +0.01(+0.41%) |
Jan 10, 2019 | 2.370 | 2.450 | 2.330 | 2.430 | 438,115 | +0.04(+1.67%) |
Jan 09, 2019 | 2.490 | 2.550 | 2.370 | 2.390 | 460,517 | -0.10(-4.02%) |
Jan 08, 2019 | 2.450 | 2.510 | 2.350 | 2.490 | 582,301 | +0.07(+2.89%) |
Jan 07, 2019 | 2.330 | 2.430 | 2.300 | 2.420 | 3,080,585 | +0.12(+5.22%) |
Jan 04, 2019 | 2.180 | 2.340 | 2.170 | 2.300 | 1,123,400 | +0.14(+6.48%) |
Jan 03, 2019 | 2.270 | 2.270 | 2.140 | 2.160 | 583,230 | -0.10(-4.42%) |
Jan 02, 2019 | 2.050 | 2.312 | 2.020 | 2.260 | 13,052,003 | +0.18(+8.65%) |
Dec 31, 2018 | 1.920 | 2.100 | 1.880 | 2.080 | 937,100 | +0.15(+7.77%) |
Dec 28, 2018 | 2.070 | 2.180 | 1.890 | 1.930 | 638,400 | -0.14(-6.76%) |
Dec 27, 2018 | 2.080 | 2.140 | 1.880 | 2.070 | 663,872 | -0.03(-1.43%) |
Dec 26, 2018 | 2.030 | 2.110 | 1.920 | 2.100 | 647,381 | +0.10(+5.00%) |
Dec 24, 2018 | 1.900 | 2.060 | 1.900 | 2.000 | 257,300 | +0.07(+3.63%) |
Dec 21, 2018 | 2.040 | 2.055 | 1.880 | 1.930 | 1,188,600 | -0.12(-5.85%) |
Dec 20, 2018 | 2.100 | 2.140 | 2.020 | 2.050 | 522,845 | -0.07(-3.30%) |
Dec 19, 2018 | 2.330 | 2.380 | 2.095 | 2.120 | 682,582 | -0.23(-9.79%) |
Dec 18, 2018 | 2.400 | 2.406 | 2.285 | 2.350 | 538,413 | -0.05(-2.08%) |
Dec 17, 2018 | 2.470 | 2.550 | 2.360 | 2.400 | 598,273 | -0.07(-2.83%) |
Dec 14, 2018 | 2.280 | 2.485 | 2.220 | 2.470 | 764,300 | +0.18(+7.86%) |
Dec 13, 2018 | 2.090 | 2.320 | 2.072 | 2.290 | 535,368 | +0.17(+8.02%) |
Dec 12, 2018 | 2.280 | 2.360 | 2.090 | 2.120 | 1,781,698 | -0.15(-6.61%) |
Dec 11, 2018 | 2.460 | 2.500 | 2.250 | 2.270 | 584,083 | -0.16(-6.58%) |
Dec 10, 2018 | 2.340 | 2.430 | 2.300 | 2.430 | 408,598 | +0.08(+3.40%) |
Dec 07, 2018 | 2.400 | 2.490 | 2.320 | 2.350 | 228,700 | -0.06(-2.49%) |
Dec 06, 2018 | 2.440 | 2.470 | 2.360 | 2.410 | 499,296 | -0.09(-3.60%) |
Dec 04, 2018 | 2.520 | 2.690 | 2.470 | 2.500 | 772,000 | +0.02(+0.81%) |
Dec 03, 2018 | 2.490 | 2.680 | 2.430 | 2.480 | 620,011 | +0.04(+1.64%) |
Nov 30, 2018 | 2.480 | 2.540 | 2.420 | 2.440 | 467,500 | -0.04(-1.61%) |
Nov 29, 2018 | 2.680 | 2.810 | 2.470 | 2.480 | 838,107 | -0.20(-7.46%) |
Nov 28, 2018 | 2.650 | 2.700 | 2.505 | 2.680 | 551,648 | +0.05(+1.90%) |
Nov 27, 2018 | 2.540 | 2.680 | 2.540 | 2.630 | 167,897 | +0.05(+1.94%) |
Nov 26, 2018 | 2.800 | 2.850 | 2.410 | 2.580 | 1,315,707 | -0.19(-6.86%) |
Nov 23, 2018 | 2.580 | 2.800 | 2.580 | 2.770 | 138,400 | +0.16(+6.13%) |
Nov 21, 2018 | 2.610 | 2.610 | 2.610 | 0 | +0.06(+2.35%) | |
Nov 20, 2018 | 2.470 | 2.620 | 2.360 | 2.550 | 301,654 | +0.03(+1.19%) |
Nov 19, 2018 | 2.620 | 2.650 | 2.475 | 2.520 | 317,300 | -0.10(-3.82%) |
Nov 16, 2018 | 2.540 | 2.720 | 2.490 | 2.620 | 596,100 | +0.05(+1.95%) |
Nov 15, 2018 | 2.420 | 2.590 | 2.420 | 2.570 | 227,629 | +0.12(+4.90%) |
Nov 14, 2018 | 2.550 | 2.550 | 2.410 | 2.450 | 242,909 | -0.09(-3.54%) |
Nov 13, 2018 | 2.440 | 2.580 | 2.401 | 2.540 | 267,256 | +0.09(+3.67%) |
Nov 12, 2018 | 2.610 | 2.610 | 2.370 | 2.450 | 788,163 | -0.19(-7.20%) |
Nov 09, 2018 | 2.690 | 2.740 | 2.570 | 2.640 | 493,600 | -0.05(-1.86%) |
Nov 08, 2018 | 2.710 | 2.800 | 2.660 | 2.690 | 998,784 | -0.02(-0.74%) |
Nov 07, 2018 | 2.700 | 2.740 | 2.550 | 2.710 | 755,638 | +0.05(+1.88%) |
Nov 06, 2018 | 2.670 | 2.770 | 2.635 | 2.660 | 437,289 | -0.02(-0.75%) |
Nov 05, 2018 | 2.750 | 2.830 | 2.645 | 2.680 | 698,605 | -0.04(-1.47%) |
Nov 02, 2018 | 2.560 | 2.760 | 2.520 | 2.720 | 698,400 | +0.17(+6.67%) |
Nov 01, 2018 | 2.370 | 2.640 | 2.310 | 2.550 | 978,322 | +0.18(+7.59%) |
Oct 31, 2018 | 2.410 | 2.448 | 2.300 | 2.370 | 893,828 | -0.01(-0.42%) |
Oct 30, 2018 | 2.390 | 2.530 | 2.315 | 2.380 | 1,268,203 | -0.01(-0.42%) |
Oct 29, 2018 | 2.370 | 2.490 | 2.260 | 2.390 | 1,160,666 | +0.03(+1.27%) |
Oct 26, 2018 | 1.980 | 2.430 | 1.880 | 2.360 | 2,322,300 | +0.36(+18.00%) |
Oct 25, 2018 | 2.090 | 2.200 | 1.990 | 2.000 | 1,527,555 | -0.07(-3.38%) |
Oct 24, 2018 | 2.290 | 2.300 | 2.060 | 2.070 | 816,446 | -0.23(-10.00%) |
Oct 23, 2018 | 2.330 | 2.370 | 2.240 | 2.300 | 552,114 | -0.08(-3.36%) |
Oct 22, 2018 | 2.610 | 2.610 | 2.270 | 2.380 | 1,269,735 | -0.23(-8.81%) |
Oct 19, 2018 | 2.740 | 2.770 | 2.600 | 2.610 | 710,900 | -0.13(-4.74%) |
Oct 18, 2018 | 2.870 | 2.870 | 2.730 | 2.740 | 600,600 | -0.13(-4.53%) |
Oct 17, 2018 | 3.160 | 3.210 | 2.700 | 2.870 | 1,635,182 | -0.02(-0.69%) |
Oct 16, 2018 | 2.710 | 2.910 | 2.690 | 2.890 | 634,878 | +0.19(+7.04%) |
Oct 15, 2018 | 2.760 | 2.760 | 2.690 | 2.700 | 427,449 | -0.04(-1.46%) |
Oct 12, 2018 | 2.800 | 2.800 | 2.720 | 2.740 | 533,200 | -0.02(-0.72%) |
Oct 11, 2018 | 2.740 | 2.840 | 2.620 | 2.760 | 725,537 | -0.02(-0.72%) |
Oct 10, 2018 | 2.920 | 2.920 | 2.770 | 2.780 | 789,642 | -0.14(-4.79%) |
Oct 09, 2018 | 2.950 | 3.020 | 2.910 | 2.920 | 724,550 | -0.06(-2.01%) |
Oct 08, 2018 | 2.980 | 3.120 | 2.920 | 2.980 | 676,653 | +0.00(+0.00%) |
Oct 05, 2018 | 3.050 | 3.090 | 2.920 | 2.980 | 700,900 | -0.06(-1.97%) |
Oct 04, 2018 | 3.140 | 3.140 | 3.030 | 3.040 | 577,530 | -0.10(-3.18%) |
Oct 03, 2018 | 3.110 | 3.160 | 3.020 | 3.140 | 443,437 | +0.03(+0.96%) |
Oct 02, 2018 | 3.250 | 3.250 | 3.000 | 3.110 | 990,158 | -0.13(-4.01%) |
Oct 01, 2018 | 3.360 | 3.360 | 3.220 | 3.240 | 809,067 | -0.10(-2.99%) |
Sep 28, 2018 | 3.450 | 3.460 | 3.310 | 3.340 | 505,200 | -0.13(-3.75%) |
Sep 27, 2018 | 3.470 | 3.510 | 3.450 | 3.470 | 317,326 | +0.00(+0.00%) |
Sep 26, 2018 | 3.640 | 3.650 | 3.470 | 3.470 | 562,961 | -0.16(-4.41%) |
Sep 25, 2018 | 3.400 | 3.820 | 3.400 | 3.630 | 1,240,754 | +0.22(+6.45%) |
Sep 24, 2018 | 3.320 | 3.440 | 3.300 | 3.410 | 821,384 | +0.07(+2.10%) |
Sep 21, 2018 | 3.320 | 3.360 | 3.285 | 3.340 | 3,593,300 | -0.01(-0.30%) |
Sep 20, 2018 | 3.350 | 3.390 | 3.310 | 3.350 | 493,165 | +0.01(+0.30%) |
Sep 19, 2018 | 3.330 | 3.430 | 3.310 | 3.340 | 820,694 | +0.00(+0.00%) |
Sep 18, 2018 | 3.350 | 3.410 | 3.290 | 3.340 | 2,795,204 | -0.02(-0.60%) |
Sep 17, 2018 | 3.530 | 3.565 | 3.310 | 3.360 | 693,712 | -0.18(-5.08%) |
Sep 14, 2018 | 3.600 | 3.610 | 3.540 | 3.540 | 287,900 | -0.04(-1.12%) |
Sep 13, 2018 | 3.640 | 3.640 | 3.550 | 3.580 | 598,476 | -0.04(-1.10%) |
Sep 12, 2018 | 3.650 | 3.655 | 3.530 | 3.620 | 357,264 | -0.03(-0.82%) |
Sep 11, 2018 | 3.640 | 3.660 | 3.560 | 3.650 | 312,413 | +0.01(+0.27%) |
Sep 10, 2018 | 3.620 | 3.730 | 3.560 | 3.640 | 514,360 | +0.06(+1.68%) |
Sep 07, 2018 | 3.670 | 3.750 | 3.460 | 3.580 | 558,100 | -0.10(-2.72%) |
Sep 06, 2018 | 3.890 | 3.910 | 3.620 | 3.680 | 705,185 | -0.20(-5.15%) |
Sep 05, 2018 | 4.020 | 4.078 | 3.860 | 3.880 | 632,048 | -0.15(-3.72%) |
Sep 04, 2018 | 4.310 | 4.330 | 3.990 | 4.030 | 665,029 | -0.28(-6.50%) |
Aug 31, 2018 | 4.310 | 4.310 | 4.310 | 0 | +0.03(+0.70%) | |
Aug 30, 2018 | 3.930 | 4.290 | 3.930 | 4.280 | 1,318,188 | +0.34(+8.63%) |
Aug 29, 2018 | 3.960 | 4.010 | 3.900 | 3.940 | 642,866 | -0.01(-0.25%) |
Aug 28, 2018 | 3.990 | 4.030 | 3.920 | 3.950 | 940,463 | -0.05(-1.25%) |
Aug 27, 2018 | 3.840 | 4.040 | 3.840 | 4.000 | 768,425 | +0.16(+4.17%) |
Aug 24, 2018 | 3.830 | 3.980 | 3.760 | 3.840 | 1,364,900 | +0.09(+2.40%) |
Aug 23, 2018 | 3.600 | 3.770 | 3.580 | 3.750 | 1,184,705 | +0.14(+3.88%) |
Aug 22, 2018 | 3.410 | 3.620 | 3.410 | 3.610 | 1,176,027 | +0.17(+4.94%) |
Aug 21, 2018 | 3.380 | 3.500 | 3.380 | 3.440 | 765,492 | +0.07(+2.08%) |
Aug 20, 2018 | 3.400 | 3.410 | 3.290 | 3.370 | 335,389 | -0.01(-0.30%) |
Aug 17, 2018 | 3.390 | 3.450 | 3.310 | 3.380 | 482,400 | -0.01(-0.29%) |
Aug 16, 2018 | 3.320 | 3.440 | 3.280 | 3.390 | 615,833 | +0.07(+2.11%) |
Aug 15, 2018 | 3.400 | 3.400 | 3.250 | 3.320 | 1,089,203 | -0.04(-1.19%) |
Aug 14, 2018 | 3.460 | 3.560 | 3.360 | 3.360 | 615,336 | -0.11(-3.17%) |
Aug 13, 2018 | 3.400 | 3.510 | 3.360 | 3.470 | 572,703 | +0.07(+2.06%) |
Aug 10, 2018 | 3.310 | 3.470 | 3.310 | 3.400 | 896,700 | +0.14(+4.29%) |
Aug 09, 2018 | 3.250 | 3.330 | 3.210 | 3.260 | 574,392 | -0.01(-0.31%) |
Aug 08, 2018 | 3.270 | 3.270 | 3.220 | 3.270 | 244,940 | +0.02(+0.62%) |
Aug 07, 2018 | 3.290 | 3.320 | 3.230 | 3.250 | 455,404 | -0.02(-0.61%) |
Aug 06, 2018 | 3.340 | 3.340 | 3.250 | 3.270 | 316,010 | -0.07(-2.10%) |
Aug 03, 2018 | 3.420 | 3.430 | 3.330 | 3.340 | 304,300 | -0.07(-2.05%) |
Aug 02, 2018 | 3.400 | 3.440 | 3.330 | 3.410 | 280,242 | +0.02(+0.59%) |
Aug 01, 2018 | 3.410 | 3.490 | 3.330 | 3.390 | 489,991 | -0.01(-0.29%) |
Jul 31, 2018 | 3.370 | 3.430 | 3.310 | 3.400 | 365,708 | +0.05(+1.49%) |
Jul 30, 2018 | 3.350 | 3.410 | 3.200 | 3.350 | 455,553 | +0.00(+0.00%) |
Jul 27, 2018 | 3.480 | 3.510 | 3.330 | 3.350 | 444,800 | -0.12(-3.46%) |
Jul 26, 2018 | 3.390 | 3.500 | 3.340 | 3.470 | 328,501 | +0.08(+2.36%) |
Jul 25, 2018 | 3.360 | 3.430 | 3.340 | 3.390 | 721,451 | +0.01(+0.30%) |
Jul 24, 2018 | 3.380 | 3.400 | 3.340 | 3.380 | 534,019 | +0.00(+0.00%) |
Jul 23, 2018 | 3.350 | 3.400 | 3.290 | 3.380 | 717,026 | +0.00(+0.00%) |
Jul 20, 2018 | 3.440 | 3.440 | 3.330 | 3.380 | 870,565 | -0.05(-1.46%) |
Jul 19, 2018 | 3.380 | 3.490 | 3.349 | 3.430 | 445,704 | +0.03(+0.88%) |
Jul 18, 2018 | 3.410 | 3.510 | 3.360 | 3.400 | 944,380 | -0.02(-0.58%) |
Jul 17, 2018 | 3.300 | 3.490 | 3.290 | 3.420 | 533,884 | +0.10(+3.01%) |
Jul 16, 2018 | 3.310 | 3.350 | 3.250 | 3.320 | 523,763 | +0.02(+0.61%) |
Jul 13, 2018 | 3.350 | 3.360 | 3.290 | 3.300 | 400,103 | -0.07(-2.08%) |
Jul 12, 2018 | 3.440 | 3.510 | 3.324 | 3.370 | 643,256 | -0.04(-1.17%) |
Jul 11, 2018 | 3.570 | 3.579 | 3.380 | 3.410 | 847,560 | -0.19(-5.28%) |
Jul 10, 2018 | 3.840 | 3.910 | 3.470 | 3.600 | 1,014,875 | -0.24(-6.25%) |
Jul 09, 2018 | 3.980 | 4.035 | 3.790 | 3.840 | 407,665 | -0.12(-3.03%) |
Jul 06, 2018 | 4.000 | 4.130 | 3.830 | 3.960 | 602,160 | -0.04(-1.00%) |
Jul 05, 2018 | 4.030 | 4.090 | 3.940 | 4.000 | 295,854 | -0.02(-0.50%) |
Jul 03, 2018 | 4.020 | 4.020 | 4.020 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.980 | 4.030 | 3.950 | 4.020 | 486,033 | +0.03(+0.75%) |
Jun 29, 2018 | 3.890 | 4.090 | 3.860 | 3.990 | 637,869 | +0.10(+2.57%) |
Jun 28, 2018 | 3.950 | 3.972 | 3.805 | 3.890 | 783,568 | -0.07(-1.77%) |
Jun 27, 2018 | 4.100 | 4.180 | 3.950 | 3.960 | 1,233,522 | -0.13(-3.18%) |
Jun 26, 2018 | 3.880 | 4.180 | 3.855 | 4.090 | 2,139,533 | +0.21(+5.41%) |
Jun 25, 2018 | 3.870 | 3.980 | 3.760 | 3.880 | 1,305,269 | +0.01(+0.26%) |
Jun 22, 2018 | 3.740 | 3.890 | 3.580 | 3.870 | 10,924,465 | +0.15(+4.03%) |
Jun 21, 2018 | 3.780 | 3.780 | 3.640 | 3.720 | 866,901 | -0.04(-1.06%) |
Jun 20, 2018 | 3.580 | 3.775 | 3.580 | 3.760 | 720,514 | +0.20(+5.62%) |
Jun 19, 2018 | 3.830 | 3.830 | 3.420 | 3.560 | 1,428,148 | -0.26(-6.81%) |
Jun 18, 2018 | 3.800 | 3.900 | 3.740 | 3.820 | 1,870,836 | +0.02(+0.53%) |
Jun 15, 2018 | 3.900 | 3.740 | 3.800 | 1,361,301 | +0.05(+1.33%) | |
Jun 14, 2018 | 3.840 | 3.900 | 3.720 | 3.750 | 650,726 | -0.08(-2.09%) |
Jun 13, 2018 | 3.720 | 3.855 | 3.597 | 3.830 | 1,247,106 | +0.15(+4.08%) |
Jun 12, 2018 | 3.500 | 3.960 | 3.500 | 3.680 | 7,630,510 | +0.33(+9.85%) |
Jun 11, 2018 | 3.490 | 3.513 | 3.350 | 3.350 | 394,991 | -0.15(-4.29%) |
Jun 08, 2018 | 3.600 | 3.610 | 3.220 | 3.500 | 440,844 | -0.12(-3.31%) |
Jun 07, 2018 | 3.730 | 3.750 | 3.600 | 3.620 | 167,088 | -0.10(-2.69%) |
Jun 06, 2018 | 3.720 | 140,317 | +0.01(+0.27%) | |||
Jun 05, 2018 | 3.750 | 3.780 | 3.670 | 3.710 | 150,103 | -0.03(-0.80%) |
Jun 04, 2018 | 3.740 | 3.750 | 3.630 | 3.740 | 225,227 | +0.01(+0.27%) |