Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.290 | 2.390 | 2.250 | 2.390 | 7,500 | +0.08(+3.46%) |
Jun 27, 2019 | 2.440 | 2.500 | 2.300 | 2.310 | 21,861 | -0.10(-4.15%) |
Jun 26, 2019 | 2.211 | 2.490 | 2.211 | 2.410 | 23,518 | +0.14(+6.17%) |
Jun 25, 2019 | 2.270 | 2.310 | 2.175 | 2.270 | 4,290 | -0.05(-2.16%) |
Jun 24, 2019 | 2.240 | 2.330 | 2.210 | 2.320 | 4,016 | +0.09(+4.04%) |
Jun 21, 2019 | 2.300 | 2.300 | 2.230 | 2.230 | 1,900 | +0.01(+0.45%) |
Jun 20, 2019 | 2.290 | 2.300 | 2.140 | 2.220 | 19,466 | -0.06(-2.63%) |
Jun 19, 2019 | 2.200 | 2.280 | 2.140 | 2.280 | 6,669 | +0.04(+1.79%) |
Jun 18, 2019 | 2.210 | 2.260 | 2.130 | 2.240 | 10,317 | +0.06(+2.75%) |
Jun 17, 2019 | 2.150 | 2.180 | 2.150 | 2.180 | 10,429 | +0.04(+1.87%) |
Jun 14, 2019 | 2.170 | 2.170 | 2.100 | 2.140 | 4,100 | -0.01(-0.47%) |
Jun 13, 2019 | 2.150 | 2.210 | 2.095 | 2.150 | 29,619 | -0.04(-1.60%) |
Jun 12, 2019 | 2.200 | 2.220 | 2.140 | 2.185 | 3,257 | +0.04(+1.63%) |
Jun 11, 2019 | 2.220 | 2.250 | 2.150 | 2.150 | 17,978 | -0.02(-0.92%) |
Jun 10, 2019 | 2.060 | 2.200 | 2.060 | 2.170 | 11,257 | +0.07(+3.33%) |
Jun 07, 2019 | 2.100 | 2.100 | 2.010 | 2.100 | 40,200 | +0.02(+0.96%) |
Jun 06, 2019 | 2.180 | 2.200 | 2.050 | 2.080 | 26,151 | -0.08(-3.70%) |
Jun 05, 2019 | 2.280 | 2.290 | 2.160 | 2.160 | 9,294 | -0.15(-6.49%) |
Jun 04, 2019 | 2.510 | 2.510 | 2.230 | 2.310 | 6,197 | +0.13(+5.96%) |
Jun 03, 2019 | 2.290 | 2.448 | 2.160 | 2.180 | 15,595 | -0.11(-4.80%) |
May 31, 2019 | 2.220 | 2.290 | 2.187 | 2.290 | 15,500 | +0.04(+1.78%) |
May 30, 2019 | 2.240 | 2.250 | 2.230 | 2.250 | 6,436 | +0.00(+0.00%) |
May 29, 2019 | 2.200 | 2.340 | 2.200 | 2.250 | 31,797 | -0.11(-4.66%) |
May 28, 2019 | 2.450 | 2.450 | 2.343 | 2.360 | 9,932 | -0.10(-4.07%) |
May 24, 2019 | 2.530 | 2.640 | 2.380 | 2.460 | 3,700 | +0.04(+1.65%) |
May 23, 2019 | 2.500 | 2.510 | 2.420 | 2.420 | 6,644 | -0.03(-1.22%) |
May 22, 2019 | 2.440 | 2.580 | 2.440 | 2.450 | 3,242 | +0.00(+0.00%) |
May 21, 2019 | 2.410 | 2.590 | 2.410 | 2.450 | 3,968 | +0.03(+1.24%) |
May 20, 2019 | 2.560 | 2.590 | 2.410 | 2.420 | 21,639 | -0.15(-5.84%) |
May 17, 2019 | 2.510 | 2.590 | 2.450 | 2.570 | 30,700 | +0.07(+2.80%) |
May 16, 2019 | 2.580 | 2.670 | 2.500 | 2.500 | 11,246 | -0.03(-1.19%) |
May 15, 2019 | 2.560 | 2.630 | 2.500 | 2.530 | 14,582 | +0.08(+3.27%) |
May 14, 2019 | 2.520 | 2.600 | 2.450 | 2.450 | 18,716 | -0.07(-2.78%) |
May 13, 2019 | 2.500 | 2.630 | 2.500 | 2.520 | 9,871 | +0.00(+0.00%) |
May 10, 2019 | 2.560 | 2.600 | 2.510 | 2.520 | 5,900 | -0.07(-2.70%) |
May 09, 2019 | 2.600 | 2.600 | 2.500 | 2.590 | 16,616 | +0.01(+0.39%) |
May 08, 2019 | 2.560 | 2.720 | 2.560 | 2.580 | 7,664 | +0.00(+0.00%) |
May 07, 2019 | 2.740 | 2.760 | 2.560 | 2.580 | 17,555 | -0.20(-7.19%) |
May 06, 2019 | 2.760 | 2.780 | 2.680 | 2.780 | 9,406 | -0.01(-0.36%) |
May 03, 2019 | 2.790 | 2.790 | 2.730 | 2.790 | 8,700 | +0.04(+1.45%) |
May 02, 2019 | 2.760 | 2.790 | 2.700 | 2.750 | 12,340 | -0.04(-1.43%) |
May 01, 2019 | 2.770 | 2.846 | 2.700 | 2.790 | 11,382 | +0.07(+2.57%) |
Apr 30, 2019 | 2.860 | 2.860 | 2.720 | 2.720 | 8,025 | +0.01(+0.37%) |
Apr 29, 2019 | 2.730 | 2.910 | 2.710 | 2.710 | 23,641 | -0.09(-3.21%) |
Apr 26, 2019 | 2.820 | 2.860 | 2.800 | 2.800 | 15,800 | -0.05(-1.75%) |
Apr 25, 2019 | 3.020 | 3.140 | 2.820 | 2.850 | 17,011 | -0.09(-3.06%) |
Apr 24, 2019 | 2.911 | 2.980 | 2.906 | 2.940 | 5,235 | +0.01(+0.34%) |
Apr 23, 2019 | 2.911 | 2.955 | 2.905 | 2.930 | 6,398 | +0.03(+1.03%) |
Apr 22, 2019 | 2.970 | 2.970 | 2.880 | 2.900 | 4,451 | -0.01(-0.34%) |
Apr 18, 2019 | 2.910 | 2.990 | 2.910 | 2.910 | 5,800 | -0.08(-2.84%) |
Apr 17, 2019 | 2.920 | 3.090 | 2.920 | 2.995 | 17,740 | +0.02(+0.50%) |
Apr 16, 2019 | 2.800 | 2.980 | 2.800 | 2.980 | 11,653 | +0.13(+4.56%) |
Apr 15, 2019 | 3.010 | 3.010 | 2.800 | 2.850 | 39,434 | -0.16(-5.35%) |
Apr 12, 2019 | 3.050 | 3.090 | 3.009 | 3.011 | 23,500 | -0.05(-1.60%) |
Apr 11, 2019 | 3.100 | 3.100 | 3.034 | 3.060 | 3,417 | -0.06(-2.06%) |
Apr 10, 2019 | 3.090 | 3.150 | 3.070 | 3.124 | 3,653 | +0.03(+1.12%) |
Apr 09, 2019 | 3.028 | 3.100 | 3.020 | 3.090 | 17,642 | +0.09(+3.00%) |
Apr 08, 2019 | 3.060 | 3.135 | 3.000 | 3.000 | 21,779 | -0.12(-3.85%) |
Apr 05, 2019 | 3.150 | 3.220 | 3.070 | 3.120 | 38,800 | -0.10(-3.11%) |
Apr 04, 2019 | 3.200 | 3.292 | 3.170 | 3.220 | 14,239 | -0.01(-0.31%) |
Apr 03, 2019 | 3.210 | 3.280 | 3.120 | 3.230 | 21,192 | +0.03(+0.94%) |
Apr 02, 2019 | 3.300 | 3.300 | 3.120 | 3.200 | 15,012 | -0.10(-3.03%) |
Apr 01, 2019 | 3.250 | 3.420 | 3.120 | 3.300 | 29,605 | +0.08(+2.48%) |
Mar 29, 2019 | 3.250 | 3.400 | 3.220 | 3.220 | 27,900 | +0.02(+0.63%) |
Mar 28, 2019 | 3.200 | 3.276 | 3.040 | 3.200 | 47,715 | -0.10(-3.03%) |
Mar 27, 2019 | 3.330 | 3.630 | 3.280 | 3.300 | 50,026 | +0.06(+1.85%) |
Mar 26, 2019 | 3.340 | 3.460 | 3.210 | 3.240 | 42,798 | -0.11(-3.28%) |
Mar 25, 2019 | 3.400 | 3.420 | 3.250 | 3.350 | 66,807 | -0.10(-2.90%) |
Mar 22, 2019 | 3.610 | 3.620 | 3.400 | 3.450 | 49,600 | -0.17(-4.70%) |
Mar 21, 2019 | 3.882 | 3.882 | 3.560 | 3.620 | 36,502 | -0.29(-7.42%) |
Mar 20, 2019 | 3.970 | 3.971 | 3.810 | 3.910 | 16,824 | -0.03(-0.76%) |
Mar 19, 2019 | 4.020 | 4.150 | 3.800 | 3.940 | 48,503 | -0.07(-1.75%) |
Mar 18, 2019 | 4.220 | 4.220 | 3.970 | 4.010 | 40,290 | -0.07(-1.72%) |
Mar 15, 2019 | 3.920 | 4.149 | 3.920 | 4.080 | 56,200 | +0.19(+4.88%) |
Mar 14, 2019 | 3.800 | 3.890 | 3.737 | 3.890 | 15,360 | +0.14(+3.73%) |
Mar 13, 2019 | 3.765 | 3.772 | 3.620 | 3.750 | 44,801 | -0.03(-0.79%) |
Mar 12, 2019 | 3.700 | 3.870 | 3.700 | 3.780 | 24,041 | +0.07(+2.02%) |
Mar 11, 2019 | 3.970 | 4.090 | 3.590 | 3.705 | 93,689 | -0.19(-5.00%) |
Mar 08, 2019 | 4.000 | 4.058 | 3.751 | 3.900 | 70,100 | -0.07(-1.76%) |
Mar 07, 2019 | 4.280 | 4.280 | 3.910 | 3.970 | 159,187 | -0.21(-5.02%) |
Mar 06, 2019 | 4.530 | 5.000 | 4.040 | 4.180 | 974,942 | +0.16(+3.98%) |
Mar 05, 2019 | 3.910 | 4.050 | 3.750 | 4.020 | 104,310 | +0.18(+4.69%) |
Mar 04, 2019 | 3.750 | 4.133 | 3.750 | 3.840 | 179,836 | +0.21(+5.79%) |
Mar 01, 2019 | 3.450 | 3.840 | 3.380 | 3.630 | 120,000 | +0.19(+5.52%) |
Feb 28, 2019 | 3.500 | 3.580 | 3.365 | 3.440 | 37,889 | -0.06(-1.71%) |
Feb 27, 2019 | 3.650 | 3.700 | 3.360 | 3.500 | 65,362 | -0.15(-4.11%) |
Feb 26, 2019 | 3.200 | 3.829 | 3.150 | 3.650 | 170,430 | +0.48(+15.14%) |
Feb 25, 2019 | 3.150 | 3.330 | 3.130 | 3.170 | 91,224 | +0.05(+1.60%) |
Feb 22, 2019 | 3.050 | 3.210 | 3.035 | 3.120 | 23,500 | +0.07(+2.30%) |
Feb 21, 2019 | 3.060 | 3.230 | 3.010 | 3.050 | 9,020 | -0.03(-0.97%) |
Feb 20, 2019 | 3.100 | 3.349 | 3.010 | 3.080 | 43,789 | -0.02(-0.65%) |
Feb 19, 2019 | 3.170 | 3.365 | 3.001 | 3.100 | 20,310 | -0.08(-2.52%) |
Feb 15, 2019 | 3.470 | 3.470 | 3.150 | 3.180 | 87,600 | -0.34(-9.66%) |
Feb 14, 2019 | 2.830 | 3.530 | 2.780 | 3.520 | 279,336 | +0.68(+23.94%) |
Feb 13, 2019 | 2.870 | 2.870 | 2.790 | 2.840 | 6,991 | -0.03(-1.05%) |
Feb 12, 2019 | 2.900 | 2.914 | 2.805 | 2.870 | 33,429 | +0.01(+0.35%) |
Feb 11, 2019 | 2.805 | 2.936 | 2.750 | 2.860 | 22,492 | +0.16(+5.93%) |
Feb 08, 2019 | 2.830 | 2.870 | 2.700 | 2.700 | 9,000 | -0.11(-4.05%) |
Feb 07, 2019 | 2.750 | 2.850 | 2.750 | 2.814 | 8,311 | +0.06(+2.33%) |
Feb 06, 2019 | 2.760 | 2.866 | 2.750 | 2.750 | 2,566 | +0.00(+0.00%) |
Feb 05, 2019 | 2.760 | 2.760 | 2.720 | 2.750 | 1,501 | -0.03(-1.08%) |
Feb 04, 2019 | 2.790 | 2.829 | 2.700 | 2.780 | 5,455 | -0.03(-1.07%) |
Feb 01, 2019 | 2.810 | 2.910 | 2.800 | 2.810 | 7,900 | +0.00(+0.00%) |
Jan 31, 2019 | 2.870 | 2.930 | 2.810 | 2.810 | 4,375 | -0.07(-2.43%) |
Jan 30, 2019 | 2.870 | 2.920 | 2.870 | 2.880 | 14,336 | -0.03(-1.03%) |
Jan 29, 2019 | 2.940 | 2.950 | 2.910 | 2.910 | 5,475 | -0.03(-1.02%) |
Jan 28, 2019 | 2.860 | 2.940 | 2.835 | 2.940 | 15,191 | +0.07(+2.44%) |
Jan 25, 2019 | 2.830 | 2.900 | 2.800 | 2.870 | 10,700 | +0.05(+1.63%) |
Jan 24, 2019 | 2.880 | 2.880 | 2.700 | 2.824 | 26,806 | -0.08(-2.62%) |
Jan 23, 2019 | 2.910 | 2.910 | 2.870 | 2.900 | 7,112 | +0.00(+0.00%) |
Jan 22, 2019 | 2.920 | 2.940 | 2.860 | 2.900 | 39,341 | -0.02(-0.68%) |
Jan 18, 2019 | 2.940 | 2.940 | 2.900 | 2.920 | 12,100 | +0.00(+0.00%) |
Jan 17, 2019 | 2.900 | 3.030 | 2.880 | 2.920 | 19,713 | +0.01(+0.34%) |
Jan 16, 2019 | 2.900 | 3.000 | 2.891 | 2.910 | 8,157 | +0.01(+0.34%) |
Jan 15, 2019 | 2.930 | 2.979 | 2.880 | 2.900 | 10,196 | -0.01(-0.34%) |
Jan 14, 2019 | 2.800 | 3.020 | 2.800 | 2.910 | 58,430 | +0.11(+3.93%) |
Jan 11, 2019 | 2.730 | 2.840 | 2.730 | 2.800 | 16,100 | +0.06(+2.19%) |
Jan 10, 2019 | 2.790 | 2.800 | 2.734 | 2.740 | 7,290 | +0.03(+1.23%) |
Jan 09, 2019 | 2.660 | 2.730 | 2.660 | 2.707 | 27,194 | +0.05(+1.75%) |
Jan 08, 2019 | 2.750 | 2.750 | 2.500 | 2.660 | 35,474 | +0.01(+0.38%) |
Jan 07, 2019 | 2.660 | 2.747 | 2.500 | 2.650 | 27,300 | -0.03(-1.12%) |
Jan 04, 2019 | 2.580 | 2.780 | 2.480 | 2.680 | 33,600 | +0.18(+7.20%) |
Jan 03, 2019 | 2.600 | 2.647 | 2.460 | 2.500 | 45,758 | -0.10(-3.85%) |
Jan 02, 2019 | 2.420 | 2.720 | 2.372 | 2.600 | 44,384 | +0.16(+6.56%) |
Dec 31, 2018 | 2.480 | 2.650 | 2.420 | 2.440 | 75,000 | +0.05(+2.09%) |
Dec 28, 2018 | 2.530 | 2.550 | 2.380 | 2.390 | 40,000 | -0.14(-5.53%) |
Dec 27, 2018 | 2.600 | 2.756 | 2.485 | 2.530 | 153,213 | +0.17(+7.20%) |
Dec 26, 2018 | 2.300 | 2.450 | 2.260 | 2.360 | 67,098 | -0.01(-0.42%) |
Dec 24, 2018 | 2.430 | 2.450 | 2.350 | 2.370 | 16,100 | -0.06(-2.47%) |
Dec 21, 2018 | 2.650 | 2.650 | 2.430 | 2.430 | 13,200 | -0.25(-9.33%) |
Dec 20, 2018 | 2.940 | 2.950 | 2.430 | 2.680 | 192,908 | -0.36(-11.84%) |
Dec 19, 2018 | 2.300 | 3.050 | 2.240 | 3.040 | 555,901 | +0.90(+42.06%) |
Dec 18, 2018 | 2.230 | 2.261 | 2.110 | 2.140 | 64,661 | -0.09(-4.04%) |
Dec 17, 2018 | 2.330 | 2.400 | 2.230 | 2.230 | 55,793 | -0.09(-3.88%) |
Dec 14, 2018 | 2.350 | 2.380 | 2.310 | 2.320 | 26,600 | -0.07(-2.79%) |
Dec 13, 2018 | 2.400 | 2.411 | 2.361 | 2.387 | 13,580 | -0.08(-3.37%) |
Dec 12, 2018 | 2.530 | 2.530 | 2.440 | 2.470 | 14,178 | -0.07(-2.76%) |
Dec 11, 2018 | 2.370 | 2.570 | 2.370 | 2.540 | 38,470 | +0.19(+8.09%) |
Dec 10, 2018 | 2.450 | 2.450 | 2.350 | 2.350 | 16,788 | -0.10(-4.08%) |
Dec 07, 2018 | 2.350 | 2.600 | 2.330 | 2.450 | 80,600 | +0.20(+8.89%) |
Dec 06, 2018 | 2.300 | 2.376 | 2.241 | 2.250 | 13,862 | -0.12(-5.06%) |
Dec 04, 2018 | 2.380 | 2.390 | 2.320 | 2.370 | 16,300 | -0.02(-0.84%) |
Dec 03, 2018 | 2.360 | 2.420 | 2.330 | 2.390 | 36,664 | +0.09(+3.91%) |
Nov 30, 2018 | 2.220 | 2.460 | 2.220 | 2.300 | 30,300 | +0.03(+1.32%) |
Nov 29, 2018 | 2.480 | 2.480 | 2.200 | 2.270 | 17,974 | -0.23(-9.20%) |
Nov 28, 2018 | 2.600 | 2.600 | 2.450 | 2.500 | 16,003 | -0.10(-3.85%) |
Nov 27, 2018 | 2.250 | 2.600 | 2.240 | 2.600 | 60,818 | +0.40(+18.18%) |
Nov 26, 2018 | 2.180 | 2.380 | 2.180 | 2.200 | 58,474 | +0.02(+0.92%) |
Nov 23, 2018 | 2.020 | 2.220 | 2.010 | 2.180 | 51,600 | +0.15(+7.39%) |
Nov 21, 2018 | 2.030 | 2.030 | 2.030 | 0 | -0.01(-0.49%) | |
Nov 20, 2018 | 2.060 | 2.110 | 2.030 | 2.040 | 50,584 | -0.02(-1.21%) |
Nov 19, 2018 | 2.060 | 2.090 | 2.060 | 2.065 | 13,000 | -0.00(-0.24%) |
Nov 16, 2018 | 2.080 | 2.120 | 2.070 | 2.070 | 29,800 | -0.03(-1.19%) |
Nov 15, 2018 | 2.120 | 2.130 | 2.095 | 2.095 | 31,273 | -0.01(-0.71%) |
Nov 14, 2018 | 2.000 | 2.216 | 2.000 | 2.110 | 36,486 | +0.11(+5.50%) |
Nov 13, 2018 | 2.160 | 2.180 | 2.000 | 2.000 | 86,870 | -0.17(-7.83%) |
Nov 12, 2018 | 2.180 | 2.309 | 2.170 | 2.170 | 17,042 | -0.04(-1.59%) |
Nov 09, 2018 | 2.450 | 2.490 | 2.200 | 2.205 | 28,500 | -0.21(-8.51%) |
Nov 08, 2018 | 2.480 | 2.480 | 2.160 | 2.410 | 84,843 | -0.07(-2.82%) |
Nov 07, 2018 | 2.500 | 2.560 | 2.480 | 2.480 | 43,271 | -0.01(-0.41%) |
Nov 06, 2018 | 2.450 | 2.520 | 2.450 | 2.490 | 17,398 | +0.03(+1.02%) |
Nov 05, 2018 | 2.600 | 2.600 | 2.440 | 2.465 | 78,868 | -0.14(-5.19%) |
Nov 02, 2018 | 2.640 | 2.640 | 2.560 | 2.600 | 23,600 | -0.05(-1.89%) |
Nov 01, 2018 | 2.590 | 2.675 | 2.570 | 2.650 | 22,931 | +0.08(+3.11%) |
Oct 31, 2018 | 2.560 | 2.630 | 2.560 | 2.570 | 37,688 | +0.04(+1.58%) |
Oct 30, 2018 | 2.520 | 2.630 | 2.520 | 2.530 | 21,334 | +0.00(+0.00%) |
Oct 29, 2018 | 2.750 | 3.050 | 2.500 | 2.530 | 126,816 | -0.13(-4.89%) |
Oct 26, 2018 | 2.830 | 2.830 | 2.600 | 2.660 | 28,900 | -0.27(-9.09%) |
Oct 25, 2018 | 3.000 | 3.015 | 2.890 | 2.926 | 12,326 | -0.09(-3.11%) |
Oct 24, 2018 | 3.000 | 3.110 | 3.000 | 3.020 | 15,800 | +0.01(+0.33%) |
Oct 23, 2018 | 3.050 | 3.130 | 3.010 | 3.010 | 24,344 | -0.04(-1.31%) |
Oct 22, 2018 | 3.140 | 3.140 | 3.050 | 3.050 | 5,354 | -0.11(-3.48%) |
Oct 19, 2018 | 3.340 | 3.340 | 3.110 | 3.160 | 33,300 | +0.08(+2.60%) |
Oct 18, 2018 | 3.040 | 3.290 | 3.040 | 3.080 | 65,224 | +0.04(+1.20%) |
Oct 17, 2018 | 3.010 | 3.043 | 3.000 | 3.043 | 8,405 | +0.01(+0.45%) |
Oct 16, 2018 | 3.060 | 3.103 | 3.010 | 3.030 | 18,884 | +0.01(+0.33%) |
Oct 15, 2018 | 3.250 | 3.252 | 3.010 | 3.020 | 29,081 | -0.20(-6.21%) |
Oct 12, 2018 | 3.290 | 3.290 | 3.110 | 3.220 | 1,500 | -0.09(-2.76%) |
Oct 11, 2018 | 3.266 | 3.316 | 3.266 | 3.311 | 2,081 | +0.05(+1.58%) |
Oct 10, 2018 | 3.460 | 3.460 | 3.260 | 3.260 | 12,717 | -0.25(-7.12%) |
Oct 09, 2018 | 3.436 | 3.510 | 3.436 | 3.510 | 1,627 | +0.05(+1.45%) |
Oct 08, 2018 | 3.522 | 3.563 | 3.450 | 3.460 | 7,446 | -0.05(-1.42%) |
Oct 05, 2018 | 3.500 | 3.570 | 3.500 | 3.510 | 12,000 | +0.00(+0.00%) |
Oct 04, 2018 | 3.550 | 3.664 | 3.510 | 3.510 | 11,106 | -0.05(-1.40%) |
Oct 03, 2018 | 3.529 | 3.584 | 3.529 | 3.560 | 4,811 | +0.06(+1.71%) |
Oct 02, 2018 | 3.520 | 3.550 | 3.500 | 3.500 | 4,972 | -0.01(-0.28%) |
Oct 01, 2018 | 3.580 | 3.580 | 3.510 | 3.510 | 1,728 | -0.02(-0.57%) |
Sep 28, 2018 | 3.530 | 3.530 | 3.530 | 99 | +0.00(+0.00%) | |
Sep 27, 2018 | 3.650 | 3.650 | 3.520 | 3.530 | 7,605 | -0.05(-1.40%) |
Sep 26, 2018 | 3.580 | 3.620 | 3.510 | 3.580 | 24,819 | -0.01(-0.28%) |
Sep 25, 2018 | 3.700 | 3.700 | 3.590 | 3.590 | 11,526 | -0.09(-2.45%) |
Sep 24, 2018 | 3.680 | 3.720 | 3.640 | 3.680 | 9,687 | +0.03(+0.82%) |
Sep 21, 2018 | 3.720 | 3.770 | 3.640 | 3.650 | 6,700 | -0.10(-2.67%) |
Sep 20, 2018 | 3.640 | 3.750 | 3.640 | 3.750 | 6,328 | +0.10(+2.74%) |
Sep 19, 2018 | 3.600 | 3.715 | 3.598 | 3.650 | 12,553 | +0.06(+1.67%) |
Sep 18, 2018 | 3.700 | 3.724 | 3.580 | 3.590 | 20,600 | -0.11(-2.97%) |
Sep 17, 2018 | 3.730 | 3.730 | 3.690 | 3.700 | 1,628 | +0.00(+0.00%) |
Sep 14, 2018 | 3.691 | 3.815 | 3.691 | 3.700 | 7,100 | -0.08(-2.17%) |
Sep 13, 2018 | 3.750 | 3.790 | 3.750 | 3.782 | 13,777 | -0.01(-0.21%) |
Sep 12, 2018 | 3.800 | 3.820 | 3.690 | 3.790 | 4,699 | -0.01(-0.26%) |
Sep 11, 2018 | 3.940 | 3.980 | 3.800 | 3.800 | 5,746 | -0.13(-3.31%) |
Sep 10, 2018 | 3.900 | 4.065 | 3.900 | 3.930 | 7,362 | +0.02(+0.51%) |
Sep 07, 2018 | 3.960 | 3.960 | 3.900 | 3.910 | 2,300 | -0.06(-1.51%) |
Sep 06, 2018 | 4.100 | 4.111 | 3.970 | 3.970 | 8,618 | -0.18(-4.34%) |
Sep 05, 2018 | 4.240 | 4.240 | 4.050 | 4.150 | 7,186 | -0.11(-2.58%) |
Sep 04, 2018 | 4.200 | 4.270 | 4.150 | 4.260 | 41,506 | +0.03(+0.71%) |
Aug 31, 2018 | 4.230 | 4.230 | 4.230 | 0 | +0.06(+1.44%) | |
Aug 30, 2018 | 4.140 | 4.180 | 4.100 | 4.170 | 11,228 | +0.00(+0.00%) |
Aug 29, 2018 | 4.150 | 4.190 | 4.050 | 4.170 | 29,326 | +0.02(+0.56%) |
Aug 28, 2018 | 3.866 | 4.150 | 3.866 | 4.147 | 64,260 | +0.17(+4.19%) |
Aug 27, 2018 | 4.040 | 4.040 | 3.842 | 3.980 | 6,197 | -0.07(-1.73%) |
Aug 24, 2018 | 3.840 | 4.080 | 3.840 | 4.050 | 30,100 | -0.02(-0.37%) |
Aug 23, 2018 | 3.900 | 4.080 | 3.820 | 4.065 | 26,815 | +0.05(+1.12%) |
Aug 22, 2018 | 4.020 | 4.020 | 3.960 | 4.020 | 8,393 | +0.00(+0.00%) |
Aug 21, 2018 | 3.950 | 4.100 | 3.920 | 4.020 | 54,439 | +0.07(+1.79%) |
Aug 20, 2018 | 3.710 | 4.000 | 3.700 | 3.949 | 25,965 | +0.20(+5.31%) |
Aug 17, 2018 | 3.860 | 3.860 | 3.690 | 3.750 | 14,800 | -0.15(-3.85%) |
Aug 16, 2018 | 3.850 | 3.940 | 3.810 | 3.900 | 10,519 | +0.08(+2.09%) |
Aug 15, 2018 | 3.790 | 3.840 | 3.770 | 3.820 | 35,175 | -0.02(-0.43%) |
Aug 14, 2018 | 3.703 | 3.840 | 3.703 | 3.837 | 10,693 | +0.04(+0.96%) |
Aug 13, 2018 | 3.800 | 3.881 | 3.640 | 3.800 | 36,404 | -0.04(-1.04%) |
Aug 10, 2018 | 3.840 | 3.920 | 3.750 | 3.840 | 28,400 | -0.06(-1.41%) |
Aug 09, 2018 | 4.000 | 4.230 | 3.850 | 3.895 | 80,814 | -0.52(-11.88%) |
Aug 08, 2018 | 4.350 | 4.470 | 4.350 | 4.420 | 82,913 | +0.02(+0.45%) |
Aug 07, 2018 | 4.370 | 4.420 | 4.270 | 4.400 | 129,456 | +0.02(+0.46%) |
Aug 06, 2018 | 4.460 | 4.460 | 4.280 | 4.380 | 52,069 | -0.07(-1.57%) |
Aug 03, 2018 | 4.340 | 4.450 | 4.340 | 4.450 | 35,000 | +0.14(+3.21%) |
Aug 02, 2018 | 4.150 | 4.340 | 4.150 | 4.311 | 58,120 | +0.16(+3.83%) |
Aug 01, 2018 | 4.150 | 4.167 | 4.060 | 4.152 | 44,996 | +0.04(+1.03%) |
Jul 31, 2018 | 4.190 | 4.230 | 4.100 | 4.110 | 22,732 | +0.00(+0.00%) |
Jul 30, 2018 | 4.120 | 4.190 | 4.100 | 4.110 | 24,908 | +0.00(+0.00%) |
Jul 27, 2018 | 4.110 | 4.120 | 4.100 | 4.110 | 5,900 | +0.01(+0.24%) |
Jul 26, 2018 | 4.000 | 4.100 | 4.000 | 4.100 | 41,278 | +0.10(+2.50%) |
Jul 25, 2018 | 4.040 | 4.040 | 4.000 | 4.000 | 12,625 | -0.04(-1.11%) |
Jul 24, 2018 | 4.090 | 4.090 | 4.040 | 4.045 | 27,774 | +0.00(+0.12%) |
Jul 23, 2018 | 4.100 | 4.100 | 4.030 | 4.040 | 15,546 | -0.01(-0.25%) |
Jul 20, 2018 | 4.090 | 4.120 | 4.040 | 4.050 | 26,262 | -0.06(-1.46%) |
Jul 19, 2018 | 4.150 | 4.180 | 4.060 | 4.110 | 32,432 | +0.06(+1.48%) |
Jul 18, 2018 | 4.097 | 4.097 | 4.020 | 4.050 | 14,266 | -0.03(-0.74%) |
Jul 17, 2018 | 4.100 | 4.150 | 4.010 | 4.080 | 23,246 | +0.01(+0.25%) |
Jul 16, 2018 | 4.040 | 4.233 | 4.020 | 4.070 | 107,673 | +0.01(+0.24%) |
Jul 13, 2018 | 4.080 | 4.187 | 4.040 | 4.060 | 12,798 | -0.05(-1.22%) |
Jul 12, 2018 | 4.104 | 4.112 | 4.040 | 4.110 | 9,970 | +0.03(+0.74%) |
Jul 11, 2018 | 4.090 | 4.090 | 4.010 | 4.080 | 9,538 | +0.03(+0.74%) |
Jul 10, 2018 | 4.040 | 4.107 | 4.040 | 4.050 | 16,360 | +0.02(+0.50%) |
Jul 09, 2018 | 4.161 | 4.161 | 4.030 | 4.030 | 6,783 | -0.08(-2.02%) |
Jul 06, 2018 | 4.190 | 4.380 | 4.060 | 4.113 | 31,922 | -0.10(-2.31%) |
Jul 05, 2018 | 4.110 | 4.210 | 4.050 | 4.210 | 19,249 | +0.14(+3.44%) |
Jul 03, 2018 | 4.070 | 4.070 | 4.070 | 0 | -0.08(-1.93%) |