Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.220 | 2.290 | 2.220 | 2.270 | 19,000 | +0.05(+2.25%) |
May 30, 2019 | 2.280 | 2.350 | 2.220 | 2.220 | 14,556 | -0.14(-5.93%) |
May 29, 2019 | 2.230 | 2.460 | 2.230 | 2.360 | 31,516 | +0.14(+6.31%) |
May 28, 2019 | 2.250 | 2.410 | 2.220 | 2.220 | 122,108 | -0.08(-3.48%) |
May 24, 2019 | 2.310 | 2.310 | 2.220 | 2.300 | 13,600 | +0.03(+1.22%) |
May 23, 2019 | 2.240 | 2.280 | 2.240 | 2.272 | 8,359 | +0.02(+0.99%) |
May 22, 2019 | 2.320 | 2.354 | 2.250 | 2.250 | 24,057 | -0.09(-3.85%) |
May 21, 2019 | 2.380 | 2.390 | 2.340 | 2.340 | 3,124 | -0.02(-0.85%) |
May 20, 2019 | 2.332 | 2.370 | 2.332 | 2.360 | 10,022 | -0.03(-1.26%) |
May 17, 2019 | 2.390 | 2.405 | 2.320 | 2.390 | 25,000 | +0.02(+0.83%) |
May 16, 2019 | 2.390 | 2.390 | 2.310 | 2.370 | 29,524 | +0.02(+0.87%) |
May 15, 2019 | 2.360 | 2.450 | 2.330 | 2.350 | 8,738 | -0.06(-2.49%) |
May 14, 2019 | 2.410 | 2.480 | 2.400 | 2.410 | 36,352 | +0.06(+2.55%) |
May 13, 2019 | 2.470 | 2.488 | 2.030 | 2.350 | 171,681 | -0.13(-5.25%) |
May 10, 2019 | 2.530 | 2.530 | 2.390 | 2.480 | 11,200 | -0.04(-1.58%) |
May 09, 2019 | 2.460 | 2.520 | 2.460 | 2.520 | 7,742 | +0.02(+0.80%) |
May 08, 2019 | 2.500 | 2.500 | 2.471 | 2.500 | 2,765 | +0.00(+0.00%) |
May 07, 2019 | 2.450 | 2.520 | 2.450 | 2.500 | 8,166 | +0.06(+2.46%) |
May 06, 2019 | 2.440 | 2.490 | 2.440 | 2.440 | 4,932 | +0.00(+0.00%) |
May 03, 2019 | 2.470 | 2.490 | 2.440 | 2.440 | 8,500 | -0.04(-1.61%) |
May 02, 2019 | 2.500 | 2.502 | 2.460 | 2.480 | 3,974 | +0.01(+0.40%) |
May 01, 2019 | 2.480 | 2.510 | 2.460 | 2.470 | 23,265 | +0.00(+0.00%) |
Apr 30, 2019 | 2.530 | 2.550 | 2.456 | 2.470 | 37,813 | -0.05(-1.98%) |
Apr 29, 2019 | 2.500 | 2.538 | 2.460 | 2.520 | 52,993 | +0.01(+0.40%) |
Apr 26, 2019 | 2.500 | 2.570 | 2.460 | 2.510 | 15,300 | -0.09(-3.46%) |
Apr 25, 2019 | 2.490 | 2.620 | 2.490 | 2.600 | 30,345 | +0.11(+4.42%) |
Apr 24, 2019 | 2.460 | 2.520 | 2.460 | 2.490 | 3,343 | +0.02(+0.81%) |
Apr 23, 2019 | 2.470 | 2.470 | 2.460 | 2.470 | 6,844 | +0.03(+1.23%) |
Apr 22, 2019 | 2.410 | 2.480 | 2.410 | 2.440 | 15,704 | -0.03(-1.21%) |
Apr 18, 2019 | 2.420 | 2.480 | 2.420 | 2.470 | 43,800 | +0.05(+2.07%) |
Apr 17, 2019 | 2.460 | 2.460 | 2.420 | 2.420 | 28,103 | -0.04(-1.63%) |
Apr 16, 2019 | 2.470 | 2.470 | 2.450 | 2.460 | 32,713 | -0.01(-0.40%) |
Apr 15, 2019 | 2.450 | 2.470 | 2.450 | 2.470 | 24,162 | +0.00(+0.00%) |
Apr 12, 2019 | 2.500 | 2.500 | 2.470 | 2.470 | 14,100 | -0.03(-1.20%) |
Apr 11, 2019 | 2.470 | 2.520 | 2.470 | 2.500 | 13,913 | +0.00(+0.00%) |
Apr 10, 2019 | 2.560 | 2.560 | 2.495 | 2.500 | 21,406 | -0.08(-3.10%) |
Apr 09, 2019 | 2.560 | 2.610 | 2.510 | 2.580 | 8,133 | -0.01(-0.39%) |
Apr 08, 2019 | 2.600 | 2.600 | 2.560 | 2.590 | 6,988 | -0.01(-0.38%) |
Apr 05, 2019 | 2.600 | 2.610 | 2.573 | 2.600 | 10,600 | +0.04(+1.56%) |
Apr 04, 2019 | 2.620 | 2.650 | 2.560 | 2.560 | 5,252 | -0.09(-3.40%) |
Apr 03, 2019 | 2.656 | 2.669 | 2.620 | 2.650 | 10,042 | -0.03(-1.12%) |
Apr 02, 2019 | 2.680 | 2.700 | 2.650 | 2.680 | 80,014 | +0.03(+1.13%) |
Apr 01, 2019 | 2.600 | 2.680 | 2.600 | 2.650 | 34,892 | +0.05(+1.92%) |
Mar 29, 2019 | 2.600 | 2.690 | 2.570 | 2.600 | 21,800 | +0.01(+0.39%) |
Mar 28, 2019 | 2.590 | 2.590 | 2.575 | 2.590 | 5,355 | +0.02(+0.78%) |
Mar 27, 2019 | 2.540 | 2.590 | 2.510 | 2.570 | 33,065 | +0.06(+2.39%) |
Mar 26, 2019 | 2.500 | 2.540 | 2.500 | 2.510 | 17,316 | -0.02(-0.79%) |
Mar 25, 2019 | 2.570 | 2.570 | 2.480 | 2.530 | 11,656 | -0.01(-0.39%) |
Mar 22, 2019 | 2.530 | 2.550 | 2.500 | 2.540 | 2,200 | -0.01(-0.39%) |
Mar 21, 2019 | 2.510 | 2.570 | 2.510 | 2.550 | 13,446 | +0.04(+1.59%) |
Mar 20, 2019 | 2.480 | 2.537 | 2.480 | 2.510 | 3,632 | +0.03(+1.21%) |
Mar 19, 2019 | 2.450 | 2.510 | 2.450 | 2.480 | 15,317 | +0.06(+2.48%) |
Mar 18, 2019 | 2.410 | 2.552 | 2.410 | 2.420 | 17,851 | -0.03(-1.22%) |
Mar 15, 2019 | 2.480 | 2.510 | 2.450 | 2.450 | 7,500 | +0.00(+0.00%) |
Mar 14, 2019 | 2.480 | 2.500 | 2.450 | 2.450 | 16,714 | -0.04(-1.61%) |
Mar 13, 2019 | 2.490 | 2.570 | 2.490 | 2.490 | 10,210 | +0.00(+0.00%) |
Mar 12, 2019 | 2.460 | 2.520 | 2.460 | 2.490 | 7,096 | +0.04(+1.63%) |
Mar 11, 2019 | 2.460 | 2.480 | 2.450 | 2.450 | 10,546 | -0.03(-1.21%) |
Mar 08, 2019 | 2.490 | 2.524 | 2.460 | 2.480 | 15,300 | -0.05(-1.98%) |
Mar 07, 2019 | 2.560 | 2.560 | 2.530 | 2.530 | 26,120 | -0.01(-0.39%) |
Mar 06, 2019 | 2.560 | 2.560 | 2.540 | 2.540 | 6,794 | -0.02(-0.78%) |
Mar 05, 2019 | 2.560 | 2.580 | 2.560 | 2.560 | 9,351 | +0.00(+0.00%) |
Mar 04, 2019 | 2.600 | 2.624 | 2.540 | 2.560 | 10,498 | -0.03(-1.16%) |
Mar 01, 2019 | 2.630 | 2.650 | 2.590 | 2.590 | 7,200 | -0.01(-0.38%) |
Feb 28, 2019 | 2.580 | 2.650 | 2.580 | 2.600 | 7,085 | -0.05(-1.89%) |
Feb 27, 2019 | 2.596 | 2.650 | 2.596 | 2.650 | 24,271 | +0.06(+2.32%) |
Feb 26, 2019 | 2.580 | 2.600 | 2.567 | 2.590 | 6,722 | +0.00(+0.00%) |
Feb 25, 2019 | 2.530 | 2.600 | 2.530 | 2.590 | 15,599 | +0.07(+2.78%) |
Feb 22, 2019 | 2.540 | 2.590 | 2.480 | 2.520 | 19,100 | -0.04(-1.56%) |
Feb 21, 2019 | 2.560 | 2.570 | 2.550 | 2.560 | 7,040 | +0.00(+0.00%) |
Feb 20, 2019 | 2.540 | 2.590 | 2.530 | 2.560 | 29,490 | +0.02(+0.79%) |
Feb 19, 2019 | 2.480 | 2.540 | 2.462 | 2.540 | 13,996 | +0.06(+2.42%) |
Feb 15, 2019 | 2.470 | 2.490 | 2.450 | 2.480 | 14,200 | +0.05(+2.06%) |
Feb 14, 2019 | 2.530 | 2.541 | 2.410 | 2.430 | 18,051 | -0.07(-2.80%) |
Feb 13, 2019 | 2.470 | 2.560 | 2.457 | 2.500 | 2,587 | +0.07(+2.88%) |
Feb 12, 2019 | 2.450 | 2.540 | 2.430 | 2.430 | 11,886 | -0.02(-0.82%) |
Feb 11, 2019 | 2.450 | 2.500 | 2.450 | 2.450 | 7,038 | +0.00(+0.00%) |
Feb 08, 2019 | 2.470 | 2.510 | 2.450 | 2.450 | 3,500 | -0.04(-1.61%) |
Feb 07, 2019 | 2.500 | 2.540 | 2.480 | 2.490 | 3,708 | -0.04(-1.58%) |
Feb 06, 2019 | 2.580 | 2.580 | 2.500 | 2.530 | 11,058 | -0.04(-1.56%) |
Feb 05, 2019 | 2.590 | 2.590 | 2.570 | 2.570 | 3,383 | -0.02(-0.77%) |
Feb 04, 2019 | 2.580 | 2.600 | 2.570 | 2.590 | 4,400 | +0.01(+0.39%) |
Feb 01, 2019 | 2.620 | 2.620 | 2.580 | 2.580 | 1,500 | -0.05(-1.90%) |
Jan 31, 2019 | 2.620 | 2.650 | 2.590 | 2.630 | 2,404 | -0.02(-0.75%) |
Jan 30, 2019 | 2.610 | 2.650 | 2.588 | 2.650 | 6,925 | +0.02(+0.76%) |
Jan 29, 2019 | 2.630 | 2.640 | 2.590 | 2.630 | 11,169 | +0.01(+0.38%) |
Jan 28, 2019 | 2.610 | 2.629 | 2.580 | 2.620 | 12,324 | +0.02(+0.77%) |
Jan 25, 2019 | 2.600 | 2.620 | 2.590 | 2.600 | 4,900 | +0.00(+0.00%) |
Jan 24, 2019 | 2.600 | 2.610 | 2.561 | 2.600 | 17,129 | +0.00(+0.00%) |
Jan 23, 2019 | 2.650 | 2.650 | 2.590 | 2.600 | 32,044 | -0.03(-1.14%) |
Jan 22, 2019 | 2.560 | 2.650 | 2.520 | 2.630 | 70,133 | +0.05(+1.94%) |
Jan 18, 2019 | 2.600 | 2.600 | 2.520 | 2.580 | 6,500 | +0.04(+1.57%) |
Jan 17, 2019 | 2.600 | 2.620 | 2.540 | 2.540 | 11,424 | -0.03(-1.17%) |
Jan 16, 2019 | 2.580 | 2.620 | 2.570 | 2.570 | 22,263 | -0.03(-1.15%) |
Jan 15, 2019 | 2.540 | 2.600 | 2.500 | 2.600 | 28,629 | +0.08(+3.17%) |
Jan 14, 2019 | 2.550 | 2.570 | 2.520 | 2.520 | 5,195 | -0.07(-2.70%) |
Jan 11, 2019 | 2.450 | 2.590 | 2.450 | 2.590 | 22,800 | +0.12(+4.86%) |
Jan 10, 2019 | 2.520 | 2.550 | 2.411 | 2.470 | 7,018 | -0.04(-1.59%) |
Jan 09, 2019 | 2.460 | 2.550 | 2.400 | 2.510 | 36,714 | +0.07(+2.87%) |
Jan 08, 2019 | 2.430 | 2.450 | 2.370 | 2.440 | 19,317 | +0.03(+1.24%) |
Jan 07, 2019 | 2.390 | 2.410 | 2.180 | 2.410 | 57,800 | +0.02(+0.84%) |
Jan 04, 2019 | 2.080 | 2.390 | 2.080 | 2.390 | 16,200 | +0.28(+13.27%) |
Jan 03, 2019 | 2.160 | 2.164 | 2.050 | 2.110 | 59,165 | -0.07(-3.21%) |
Jan 02, 2019 | 2.230 | 2.320 | 2.000 | 2.180 | 71,013 | -0.05(-2.24%) |
Dec 31, 2018 | 2.310 | 2.390 | 2.200 | 2.230 | 78,400 | -0.08(-3.46%) |
Dec 28, 2018 | 2.260 | 2.370 | 2.250 | 2.310 | 56,900 | +0.05(+2.21%) |
Dec 27, 2018 | 2.290 | 2.430 | 2.260 | 2.260 | 35,007 | -0.03(-1.31%) |
Dec 26, 2018 | 2.300 | 2.390 | 2.250 | 2.290 | 47,232 | -0.01(-0.43%) |
Dec 24, 2018 | 2.400 | 2.400 | 2.250 | 2.300 | 61,400 | -0.10(-4.17%) |
Dec 21, 2018 | 2.420 | 2.430 | 2.325 | 2.400 | 13,100 | -0.00(-0.21%) |
Dec 20, 2018 | 2.470 | 2.470 | 2.405 | 2.405 | 32,729 | -0.09(-3.41%) |
Dec 19, 2018 | 2.440 | 2.500 | 2.380 | 2.490 | 26,317 | +0.03(+1.22%) |
Dec 18, 2018 | 2.420 | 2.460 | 2.380 | 2.460 | 16,824 | +0.04(+1.65%) |
Dec 17, 2018 | 2.440 | 2.454 | 2.380 | 2.420 | 46,694 | -0.03(-1.22%) |
Dec 14, 2018 | 2.470 | 2.530 | 2.450 | 2.450 | 28,200 | -0.04(-1.61%) |
Dec 13, 2018 | 2.430 | 2.540 | 2.430 | 2.490 | 7,036 | +0.08(+3.32%) |
Dec 12, 2018 | 2.360 | 2.440 | 2.330 | 2.410 | 43,472 | +0.04(+1.69%) |
Dec 11, 2018 | 2.450 | 2.480 | 2.370 | 2.370 | 17,916 | -0.06(-2.47%) |
Dec 10, 2018 | 2.530 | 2.530 | 2.400 | 2.430 | 21,072 | -0.05(-2.02%) |
Dec 07, 2018 | 2.550 | 2.550 | 2.480 | 2.480 | 9,000 | -0.04(-1.59%) |
Dec 06, 2018 | 2.550 | 2.550 | 2.490 | 2.520 | 37,334 | +0.02(+0.80%) |
Dec 04, 2018 | 2.600 | 2.600 | 2.500 | 2.500 | 11,200 | -0.10(-3.85%) |
Dec 03, 2018 | 2.580 | 2.600 | 2.530 | 2.600 | 11,694 | +0.07(+2.77%) |
Nov 30, 2018 | 2.560 | 2.610 | 2.530 | 2.530 | 22,400 | -0.02(-0.78%) |
Nov 29, 2018 | 2.600 | 2.633 | 2.550 | 2.550 | 7,195 | +0.00(+0.00%) |
Nov 28, 2018 | 2.559 | 2.585 | 2.540 | 2.550 | 15,233 | -0.01(-0.41%) |
Nov 27, 2018 | 2.560 | 2.570 | 2.540 | 2.560 | 3,779 | -0.02(-0.76%) |
Nov 26, 2018 | 2.560 | 2.590 | 2.530 | 2.580 | 19,055 | +0.03(+1.18%) |
Nov 23, 2018 | 2.560 | 2.590 | 2.550 | 2.550 | 11,200 | -0.01(-0.39%) |
Nov 21, 2018 | 2.560 | 2.560 | 2.560 | 0 | -0.03(-1.16%) | |
Nov 20, 2018 | 2.520 | 2.620 | 2.520 | 2.590 | 38,148 | -0.05(-1.89%) |
Nov 19, 2018 | 2.620 | 2.640 | 2.500 | 2.640 | 28,978 | +0.04(+1.54%) |
Nov 16, 2018 | 2.620 | 2.630 | 2.600 | 2.600 | 1,900 | +0.01(+0.39%) |
Nov 15, 2018 | 2.640 | 2.640 | 2.450 | 2.590 | 66,891 | -0.01(-0.38%) |
Nov 14, 2018 | 2.720 | 2.720 | 2.600 | 2.600 | 8,735 | -0.06(-2.26%) |
Nov 13, 2018 | 2.630 | 2.690 | 2.605 | 2.660 | 39,159 | +0.06(+2.31%) |
Nov 12, 2018 | 2.760 | 2.760 | 2.600 | 2.600 | 5,014 | -0.19(-6.81%) |
Nov 09, 2018 | 2.740 | 2.790 | 2.710 | 2.790 | 900 | +0.03(+1.09%) |
Nov 08, 2018 | 2.700 | 2.760 | 2.613 | 2.760 | 17,517 | +0.05(+1.85%) |
Nov 07, 2018 | 2.760 | 2.760 | 2.700 | 2.710 | 8,690 | +0.00(+0.00%) |
Nov 06, 2018 | 2.710 | 2.750 | 2.700 | 2.710 | 22,182 | +0.04(+1.50%) |
Nov 05, 2018 | 2.720 | 2.810 | 2.670 | 2.670 | 3,877 | -0.05(-1.84%) |
Nov 02, 2018 | 2.660 | 2.780 | 2.660 | 2.720 | 18,400 | -0.10(-3.55%) |
Nov 01, 2018 | 2.700 | 2.820 | 2.675 | 2.820 | 9,582 | +0.14(+5.22%) |
Oct 31, 2018 | 2.730 | 2.800 | 2.670 | 2.680 | 9,820 | -0.02(-0.74%) |
Oct 30, 2018 | 2.720 | 2.750 | 2.700 | 2.700 | 89,006 | -0.03(-1.10%) |
Oct 29, 2018 | 2.640 | 2.780 | 2.640 | 2.730 | 13,153 | -0.01(-0.36%) |
Oct 26, 2018 | 2.740 | 2.740 | 2.710 | 2.740 | 4,600 | +0.04(+1.48%) |
Oct 25, 2018 | 2.780 | 2.830 | 2.700 | 2.700 | 16,419 | -0.04(-1.46%) |
Oct 24, 2018 | 2.790 | 2.830 | 2.730 | 2.740 | 28,696 | -0.09(-3.18%) |
Oct 23, 2018 | 2.770 | 2.849 | 2.730 | 2.830 | 33,388 | +0.05(+1.80%) |
Oct 22, 2018 | 2.780 | 2.900 | 2.780 | 2.780 | 39,671 | -0.02(-0.71%) |
Oct 19, 2018 | 2.730 | 2.810 | 2.730 | 2.800 | 23,700 | +0.08(+2.94%) |
Oct 18, 2018 | 2.780 | 2.780 | 2.720 | 2.720 | 13,421 | -0.02(-0.73%) |
Oct 17, 2018 | 2.830 | 2.830 | 2.660 | 2.740 | 9,768 | -0.11(-3.86%) |
Oct 16, 2018 | 2.720 | 2.850 | 2.720 | 2.850 | 38,543 | +0.15(+5.56%) |
Oct 15, 2018 | 2.730 | 2.790 | 2.650 | 2.700 | 8,454 | -0.06(-2.17%) |
Oct 12, 2018 | 2.750 | 2.780 | 2.730 | 2.760 | 9,000 | +0.01(+0.36%) |
Oct 11, 2018 | 2.700 | 2.790 | 2.690 | 2.750 | 30,784 | +0.07(+2.61%) |
Oct 10, 2018 | 2.710 | 2.800 | 2.650 | 2.680 | 14,689 | -0.05(-1.83%) |
Oct 09, 2018 | 2.610 | 2.770 | 2.610 | 2.730 | 12,784 | +0.08(+3.02%) |
Oct 08, 2018 | 2.680 | 2.730 | 2.600 | 2.650 | 16,445 | -0.08(-2.93%) |
Oct 05, 2018 | 2.710 | 2.790 | 2.660 | 2.730 | 13,100 | +0.04(+1.49%) |
Oct 04, 2018 | 2.870 | 2.890 | 2.650 | 2.690 | 25,307 | -0.14(-4.95%) |
Oct 03, 2018 | 2.880 | 2.880 | 2.731 | 2.830 | 30,083 | -0.02(-0.70%) |
Oct 02, 2018 | 2.840 | 2.870 | 2.670 | 2.850 | 36,379 | -0.02(-0.70%) |
Oct 01, 2018 | 2.750 | 2.890 | 2.700 | 2.870 | 29,835 | +0.17(+6.30%) |
Sep 28, 2018 | 2.700 | 2.850 | 2.700 | 2.700 | 24,700 | +0.00(+0.00%) |
Sep 27, 2018 | 2.800 | 2.800 | 2.700 | 2.700 | 22,457 | -0.10(-3.57%) |
Sep 26, 2018 | 2.900 | 2.945 | 2.800 | 2.800 | 12,298 | -0.15(-5.08%) |
Sep 25, 2018 | 2.850 | 2.950 | 2.800 | 2.950 | 44,397 | +0.05(+1.72%) |
Sep 24, 2018 | 2.900 | 2.900 | 2.800 | 2.900 | 16,913 | -0.05(-1.69%) |
Sep 21, 2018 | 2.800 | 2.950 | 2.725 | 2.950 | 35,600 | +0.15(+5.36%) |
Sep 20, 2018 | 2.700 | 2.800 | 2.600 | 2.800 | 21,523 | +0.15(+5.66%) |
Sep 19, 2018 | 2.600 | 2.650 | 2.550 | 2.650 | 37,830 | +0.05(+1.92%) |
Sep 18, 2018 | 2.650 | 2.650 | 2.600 | 2.600 | 11,212 | -0.05(-1.89%) |
Sep 17, 2018 | 2.600 | 2.650 | 2.550 | 2.650 | 58,231 | +0.05(+1.92%) |
Sep 14, 2018 | 2.700 | 2.750 | 2.600 | 2.600 | 19,400 | -0.10(-3.70%) |
Sep 13, 2018 | 2.750 | 2.750 | 2.600 | 2.700 | 37,863 | +0.05(+1.89%) |
Sep 12, 2018 | 2.650 | 2.800 | 2.650 | 2.650 | 30,306 | -0.05(-1.85%) |
Sep 11, 2018 | 2.750 | 2.800 | 2.650 | 2.700 | 20,357 | -0.05(-1.82%) |
Sep 10, 2018 | 2.800 | 2.800 | 2.650 | 2.750 | 43,644 | -0.05(-1.79%) |
Sep 07, 2018 | 2.900 | 2.900 | 2.750 | 2.800 | 43,600 | -0.10(-3.45%) |
Sep 06, 2018 | 2.850 | 2.900 | 2.850 | 2.900 | 12,877 | +0.05(+1.75%) |
Sep 05, 2018 | 3.000 | 3.000 | 2.850 | 2.850 | 16,301 | -0.10(-3.39%) |
Sep 04, 2018 | 2.900 | 2.950 | 2.850 | 2.950 | 71,177 | +0.05(+1.72%) |
Aug 31, 2018 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 2.750 | 2.975 | 2.750 | 2.900 | 200,899 | +0.30(+11.54%) |
Aug 29, 2018 | 2.500 | 2.650 | 2.500 | 2.600 | 21,359 | +0.00(+0.00%) |
Aug 28, 2018 | 2.550 | 2.650 | 2.550 | 2.600 | 45,329 | +0.05(+1.96%) |
Aug 27, 2018 | 2.550 | 2.600 | 2.550 | 2.550 | 22,324 | +0.00(+0.00%) |
Aug 24, 2018 | 2.400 | 2.550 | 2.400 | 2.550 | 19,000 | +0.15(+6.25%) |
Aug 23, 2018 | 2.450 | 2.500 | 2.400 | 2.400 | 17,742 | -0.05(-2.04%) |
Aug 22, 2018 | 2.500 | 2.600 | 2.300 | 2.450 | 154,202 | -0.10(-3.92%) |
Aug 21, 2018 | 2.500 | 2.600 | 2.500 | 2.550 | 11,889 | +0.00(+0.00%) |
Aug 20, 2018 | 2.550 | 2.595 | 2.488 | 2.550 | 60,134 | +0.00(+0.00%) |
Aug 17, 2018 | 2.600 | 2.600 | 2.550 | 2.550 | 7,800 | -0.05(-1.92%) |
Aug 16, 2018 | 2.550 | 2.630 | 2.500 | 2.600 | 12,736 | +0.10(+4.00%) |
Aug 15, 2018 | 2.500 | 2.650 | 2.355 | 2.500 | 28,180 | -0.10(-3.85%) |
Aug 14, 2018 | 2.650 | 2.690 | 2.462 | 2.600 | 125,063 | -0.15(-5.45%) |
Aug 13, 2018 | 2.750 | 2.800 | 2.750 | 2.750 | 9,098 | -0.05(-1.79%) |
Aug 10, 2018 | 2.750 | 2.800 | 2.750 | 2.800 | 9,100 | +0.00(+0.00%) |
Aug 09, 2018 | 2.900 | 2.900 | 2.800 | 2.800 | 17,343 | -0.15(-5.08%) |
Aug 08, 2018 | 2.850 | 2.950 | 2.850 | 2.950 | 17,415 | +0.09(+3.15%) |
Aug 07, 2018 | 2.900 | 2.900 | 2.800 | 2.860 | 14,859 | -0.04(-1.38%) |
Aug 06, 2018 | 2.800 | 2.900 | 2.800 | 2.900 | 43,616 | +0.15(+5.45%) |
Aug 03, 2018 | 2.750 | 2.800 | 2.750 | 2.750 | 5,000 | +0.00(+0.00%) |
Aug 02, 2018 | 2.770 | 2.850 | 2.750 | 2.750 | 10,003 | +0.00(+0.00%) |
Aug 01, 2018 | 2.800 | 2.850 | 2.750 | 2.750 | 15,530 | -0.05(-1.79%) |
Jul 31, 2018 | 2.850 | 2.850 | 2.800 | 2.800 | 13,424 | -0.05(-1.75%) |
Jul 30, 2018 | 2.850 | 2.850 | 2.800 | 2.850 | 15,460 | +0.00(+0.00%) |
Jul 27, 2018 | 2.800 | 2.900 | 2.800 | 2.850 | 13,900 | +0.05(+1.79%) |
Jul 26, 2018 | 2.900 | 2.900 | 2.800 | 2.800 | 13,686 | -0.10(-3.45%) |
Jul 25, 2018 | 2.900 | 2.950 | 2.800 | 2.900 | 34,648 | +0.05(+1.75%) |
Jul 24, 2018 | 2.840 | 2.900 | 2.810 | 2.850 | 5,032 | +0.00(+0.00%) |
Jul 23, 2018 | 2.900 | 2.900 | 2.840 | 2.850 | 7,529 | -0.05(-1.72%) |
Jul 20, 2018 | 2.800 | 2.900 | 2.770 | 2.900 | 19,678 | +0.15(+5.45%) |
Jul 19, 2018 | 2.800 | 2.850 | 2.750 | 2.750 | 19,204 | -0.05(-1.79%) |
Jul 18, 2018 | 2.750 | 2.800 | 2.700 | 2.800 | 30,908 | +0.07(+2.75%) |
Jul 17, 2018 | 2.900 | 2.900 | 2.700 | 2.725 | 51,647 | -0.15(-5.22%) |
Jul 16, 2018 | 2.850 | 2.950 | 2.850 | 2.875 | 52,136 | +0.00(+0.05%) |
Jul 13, 2018 | 2.850 | 2.895 | 2.800 | 2.873 | 29,944 | +0.02(+0.82%) |
Jul 12, 2018 | 2.850 | 2.900 | 2.650 | 2.850 | 170,495 | -0.10(-3.39%) |
Jul 11, 2018 | 2.950 | 2.950 | 2.855 | 2.950 | 12,732 | +0.05(+1.72%) |
Jul 10, 2018 | 2.950 | 3.000 | 2.900 | 2.900 | 17,638 | +0.05(+1.75%) |
Jul 09, 2018 | 3.000 | 3.050 | 2.850 | 2.850 | 25,088 | -0.15(-5.00%) |
Jul 06, 2018 | 3.000 | 3.030 | 3.000 | 3.000 | 11,418 | +0.00(+0.00%) |
Jul 05, 2018 | 3.100 | 3.100 | 3.000 | 3.000 | 27,130 | -0.05(-1.64%) |
Jul 03, 2018 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.100 | 3.100 | 3.000 | 3.050 | 14,845 | -0.05(-1.61%) |
Jun 29, 2018 | 3.100 | 2.950 | 3.100 | 10,414 | +0.10(+3.33%) | |
Jun 28, 2018 | 2.900 | 3.000 | 2.900 | 3.000 | 41,100 | +0.10(+3.45%) |
Jun 27, 2018 | 2.950 | 2.950 | 2.900 | 2.900 | 19,604 | +0.00(+0.00%) |
Jun 26, 2018 | 3.000 | 3.000 | 2.900 | 2.900 | 37,786 | -0.10(-3.33%) |
Jun 25, 2018 | 3.200 | 3.200 | 3.000 | 3.000 | 21,364 | -0.25(-7.69%) |
Jun 22, 2018 | 3.100 | 3.250 | 2.950 | 3.250 | 245,933 | +0.14(+4.50%) |
Jun 21, 2018 | 3.200 | 3.200 | 3.100 | 3.110 | 12,286 | -0.07(-2.11%) |
Jun 20, 2018 | 3.200 | 3.200 | 2.990 | 3.177 | 56,078 | +0.18(+5.90%) |
Jun 19, 2018 | 3.050 | 3.100 | 3.000 | 3.000 | 61,288 | -0.05(-1.64%) |
Jun 18, 2018 | 3.100 | 3.100 | 3.000 | 3.050 | 11,174 | -0.05(-1.61%) |
Jun 15, 2018 | 3.100 | 3.050 | 3.100 | 21,652 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.000 | 3.100 | 3.000 | 3.100 | 19,011 | +0.10(+3.33%) |
Jun 13, 2018 | 3.050 | 3.050 | 2.950 | 3.000 | 23,762 | +0.00(+0.00%) |
Jun 12, 2018 | 3.000 | 3.000 | 2.900 | 3.000 | 28,945 | +0.05(+1.69%) |
Jun 11, 2018 | 2.900 | 3.050 | 2.850 | 2.950 | 69,459 | -0.05(-1.67%) |
Jun 08, 2018 | 2.850 | 3.075 | 2.850 | 3.000 | 60,511 | +0.15(+5.26%) |
Jun 07, 2018 | 2.900 | 2.900 | 2.825 | 2.850 | 14,171 | +0.00(+0.00%) |
Jun 06, 2018 | 2.950 | 2.850 | 42,989 | +0.00(+0.00%) | ||
Jun 05, 2018 | 2.850 | 2.900 | 2.750 | 2.850 | 32,378 | +0.00(+0.00%) |
Jun 04, 2018 | 2.850 | 2.900 | 2.850 | 2.850 | 11,946 | -0.05(-1.72%) |