Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.920 | 3.150 | 2.920 | 3.000 | 18,500 | +0.08(+2.74%) |
Jun 27, 2019 | 3.120 | 3.120 | 2.770 | 2.920 | 12,549 | -0.18(-5.81%) |
Jun 26, 2019 | 3.130 | 3.130 | 2.900 | 3.100 | 1,745 | +0.10(+3.33%) |
Jun 25, 2019 | 2.980 | 3.030 | 2.900 | 3.000 | 24,726 | +0.00(+0.00%) |
Jun 24, 2019 | 3.050 | 3.230 | 3.000 | 3.000 | 25,984 | -0.02(-0.66%) |
Jun 21, 2019 | 3.160 | 3.235 | 3.020 | 3.020 | 23,000 | -0.13(-4.13%) |
Jun 20, 2019 | 3.150 | 3.169 | 3.150 | 3.150 | 7,676 | +0.02(+0.58%) |
Jun 19, 2019 | 3.200 | 3.200 | 3.060 | 3.132 | 12,111 | -0.08(-2.43%) |
Jun 18, 2019 | 3.220 | 3.220 | 3.120 | 3.210 | 13,526 | +0.00(+0.00%) |
Jun 17, 2019 | 3.240 | 3.240 | 3.068 | 3.210 | 6,209 | +0.06(+1.90%) |
Jun 14, 2019 | 3.130 | 3.150 | 3.020 | 3.150 | 7,000 | +0.05(+1.61%) |
Jun 13, 2019 | 2.990 | 3.260 | 2.794 | 3.100 | 28,299 | +0.11(+3.68%) |
Jun 12, 2019 | 2.774 | 3.110 | 2.774 | 2.990 | 12,227 | -0.28(-8.57%) |
Jun 11, 2019 | 2.860 | 3.270 | 2.770 | 3.270 | 27,789 | +0.49(+17.63%) |
Jun 10, 2019 | 2.980 | 2.980 | 2.760 | 2.780 | 4,971 | +0.15(+5.70%) |
Jun 07, 2019 | 2.770 | 2.859 | 2.630 | 2.630 | 3,100 | -0.06(-2.23%) |
Jun 06, 2019 | 2.720 | 2.737 | 2.650 | 2.690 | 12,459 | -0.01(-0.37%) |
Jun 05, 2019 | 2.750 | 2.830 | 2.700 | 2.700 | 5,078 | +0.05(+1.88%) |
Jun 04, 2019 | 2.640 | 2.767 | 2.510 | 2.650 | 14,245 | -0.00(-0.03%) |
Jun 03, 2019 | 2.523 | 2.670 | 2.513 | 2.651 | 8,498 | +0.01(+0.41%) |
May 31, 2019 | 2.836 | 2.836 | 2.640 | 2.640 | 14,400 | +0.03(+1.15%) |
May 30, 2019 | 2.860 | 2.970 | 2.610 | 2.610 | 20,636 | -0.21(-7.54%) |
May 29, 2019 | 2.670 | 2.920 | 2.670 | 2.823 | 6,858 | +0.17(+6.52%) |
May 28, 2019 | 2.950 | 3.049 | 2.650 | 2.650 | 13,337 | -0.35(-11.67%) |
May 24, 2019 | 3.200 | 3.200 | 2.943 | 3.000 | 21,200 | -0.21(-6.54%) |
May 23, 2019 | 3.220 | 3.270 | 3.200 | 3.210 | 11,510 | -0.05(-1.53%) |
May 22, 2019 | 3.310 | 3.310 | 3.088 | 3.260 | 14,557 | -0.04(-1.21%) |
May 21, 2019 | 2.860 | 3.420 | 2.860 | 3.300 | 33,372 | +0.21(+6.85%) |
May 20, 2019 | 2.954 | 3.088 | 2.954 | 3.088 | 276 | +0.05(+1.60%) |
May 17, 2019 | 3.160 | 3.250 | 2.860 | 3.040 | 14,900 | -0.18(-5.59%) |
May 16, 2019 | 3.196 | 3.274 | 3.150 | 3.220 | 21,649 | -0.15(-4.45%) |
May 15, 2019 | 3.580 | 3.710 | 3.350 | 3.370 | 52,692 | -0.24(-6.65%) |
May 14, 2019 | 3.248 | 3.650 | 3.248 | 3.610 | 112,745 | +0.27(+8.08%) |
May 13, 2019 | 3.300 | 3.490 | 3.100 | 3.340 | 23,626 | +0.07(+2.14%) |
May 10, 2019 | 3.500 | 3.550 | 3.250 | 3.270 | 30,200 | -0.16(-4.62%) |
May 09, 2019 | 3.470 | 3.653 | 3.280 | 3.428 | 36,162 | +0.05(+1.43%) |
May 08, 2019 | 3.400 | 3.590 | 3.300 | 3.380 | 65,320 | +0.00(+0.00%) |
May 07, 2019 | 3.360 | 3.480 | 3.170 | 3.380 | 59,019 | +0.04(+1.20%) |
May 06, 2019 | 3.080 | 3.420 | 3.030 | 3.340 | 77,546 | +0.34(+11.45%) |
May 03, 2019 | 2.563 | 3.135 | 2.563 | 2.997 | 52,100 | +0.40(+15.27%) |
May 02, 2019 | 2.750 | 2.950 | 2.530 | 2.600 | 35,824 | +0.00(+0.00%) |
May 01, 2019 | 2.430 | 2.810 | 2.400 | 2.600 | 77,927 | +0.20(+8.33%) |
Apr 30, 2019 | 2.070 | 2.400 | 2.053 | 2.400 | 103,495 | +0.35(+17.08%) |
Apr 29, 2019 | 1.950 | 2.255 | 1.925 | 2.050 | 239,181 | +0.09(+4.59%) |
Apr 26, 2019 | 2.000 | 2.000 | 1.940 | 1.960 | 70,300 | +0.02(+1.03%) |
Apr 25, 2019 | 1.950 | 1.990 | 1.910 | 1.940 | 400,174 | -0.56(-22.40%) |
Apr 24, 2019 | 2.750 | 2.750 | 2.470 | 2.500 | 20,980 | -0.15(-5.66%) |
Apr 23, 2019 | 2.650 | 2.732 | 2.560 | 2.650 | 78,749 | -0.03(-1.12%) |
Apr 22, 2019 | 2.490 | 2.680 | 2.440 | 2.680 | 75,228 | +0.20(+8.06%) |
Apr 18, 2019 | 2.498 | 2.498 | 2.472 | 2.480 | 9,000 | +0.05(+2.06%) |
Apr 17, 2019 | 2.500 | 2.500 | 2.331 | 2.430 | 24,206 | +0.12(+5.19%) |
Apr 16, 2019 | 2.200 | 2.340 | 2.130 | 2.310 | 11,612 | +0.21(+10.02%) |
Apr 15, 2019 | 1.900 | 2.200 | 1.900 | 2.100 | 69,799 | +0.21(+11.05%) |
Apr 12, 2019 | 1.840 | 1.900 | 1.840 | 1.891 | 3,500 | -0.01(-0.49%) |
Apr 11, 2019 | 1.840 | 1.900 | 1.840 | 1.900 | 2,011 | +0.00(+0.00%) |
Apr 10, 2019 | 1.900 | 1.900 | 1.800 | 1.900 | 4,600 | -0.01(-0.52%) |
Apr 09, 2019 | 1.978 | 1.978 | 1.901 | 1.910 | 3,401 | +0.01(+0.53%) |
Apr 08, 2019 | 1.980 | 1.980 | 1.840 | 1.900 | 12,942 | -0.08(-4.27%) |
Apr 05, 2019 | 2.015 | 2.015 | 1.970 | 1.985 | 7,200 | -0.02(-0.77%) |
Apr 04, 2019 | 1.900 | 2.020 | 1.900 | 2.000 | 4,451 | -0.03(-1.48%) |
Apr 03, 2019 | 1.919 | 2.030 | 1.907 | 2.030 | 31,619 | +0.05(+2.53%) |
Apr 02, 2019 | 2.050 | 2.050 | 1.900 | 1.980 | 18,877 | -0.07(-3.41%) |
Apr 01, 2019 | 1.980 | 2.050 | 1.920 | 2.050 | 11,115 | +0.02(+0.99%) |
Mar 29, 2019 | 2.080 | 2.080 | 1.950 | 2.030 | 32,000 | +0.03(+1.50%) |
Mar 28, 2019 | 1.990 | 2.020 | 1.960 | 2.000 | 17,219 | +0.07(+3.63%) |
Mar 27, 2019 | 2.068 | 2.068 | 1.920 | 1.930 | 13,925 | -0.07(-3.50%) |
Mar 26, 2019 | 1.990 | 2.020 | 1.850 | 2.000 | 22,146 | +0.07(+3.57%) |
Mar 25, 2019 | 2.150 | 2.190 | 1.900 | 1.931 | 17,616 | -0.25(-11.42%) |
Mar 22, 2019 | 2.200 | 2.250 | 2.100 | 2.180 | 25,300 | -0.02(-0.91%) |
Mar 21, 2019 | 2.365 | 2.378 | 2.140 | 2.200 | 50,064 | -0.14(-5.98%) |
Mar 20, 2019 | 2.410 | 2.440 | 2.310 | 2.340 | 17,745 | -0.01(-0.43%) |
Mar 19, 2019 | 2.490 | 2.500 | 2.300 | 2.350 | 22,943 | -0.15(-6.00%) |
Mar 18, 2019 | 2.460 | 2.500 | 2.270 | 2.500 | 12,007 | +0.09(+3.73%) |
Mar 15, 2019 | 2.493 | 2.500 | 2.402 | 2.410 | 13,900 | -0.11(-4.37%) |
Mar 14, 2019 | 2.600 | 2.660 | 2.430 | 2.520 | 24,051 | -0.07(-2.70%) |
Mar 13, 2019 | 2.430 | 2.600 | 2.410 | 2.590 | 27,005 | +0.17(+7.02%) |
Mar 12, 2019 | 2.440 | 2.599 | 2.420 | 2.420 | 11,988 | +0.03(+1.11%) |
Mar 11, 2019 | 2.500 | 2.600 | 2.390 | 2.393 | 21,074 | -0.11(-4.26%) |
Mar 08, 2019 | 2.480 | 2.500 | 2.410 | 2.500 | 26,100 | +0.07(+2.79%) |
Mar 07, 2019 | 2.500 | 2.500 | 2.401 | 2.432 | 10,074 | -0.07(-2.72%) |
Mar 06, 2019 | 2.290 | 2.500 | 2.269 | 2.500 | 40,356 | +0.25(+11.11%) |
Mar 05, 2019 | 2.310 | 2.310 | 2.220 | 2.250 | 9,892 | -0.02(-0.88%) |
Mar 04, 2019 | 2.365 | 2.365 | 2.245 | 2.270 | 5,444 | -0.10(-4.22%) |
Mar 01, 2019 | 2.470 | 2.470 | 2.370 | 2.370 | 11,800 | -0.11(-4.44%) |
Feb 28, 2019 | 2.427 | 2.480 | 2.427 | 2.480 | 18,138 | +0.06(+2.48%) |
Feb 27, 2019 | 2.440 | 2.530 | 2.420 | 2.420 | 6,901 | +0.02(+0.83%) |
Feb 26, 2019 | 2.412 | 2.518 | 2.400 | 2.400 | 4,498 | -0.10(-4.00%) |
Feb 25, 2019 | 2.460 | 2.529 | 2.460 | 2.500 | 1,154 | +0.09(+3.73%) |
Feb 22, 2019 | 2.570 | 2.570 | 2.360 | 2.410 | 16,100 | -0.09(-3.60%) |
Feb 21, 2019 | 2.570 | 2.570 | 2.500 | 2.500 | 15,022 | -0.05(-1.96%) |
Feb 20, 2019 | 2.560 | 2.588 | 2.550 | 2.550 | 20,791 | -0.01(-0.39%) |
Feb 19, 2019 | 2.558 | 2.670 | 2.539 | 2.560 | 28,802 | +0.03(+1.19%) |
Feb 15, 2019 | 2.600 | 2.660 | 2.510 | 2.530 | 12,200 | +0.02(+0.80%) |
Feb 14, 2019 | 2.450 | 2.560 | 2.411 | 2.510 | 11,343 | +0.01(+0.32%) |
Feb 13, 2019 | 2.529 | 2.610 | 2.463 | 2.502 | 26,626 | -0.03(-1.11%) |
Feb 12, 2019 | 2.360 | 2.530 | 2.360 | 2.530 | 21,901 | +0.23(+10.00%) |
Feb 11, 2019 | 2.320 | 2.330 | 2.261 | 2.300 | 16,645 | -0.01(-0.43%) |
Feb 08, 2019 | 2.300 | 2.390 | 2.260 | 2.310 | 43,100 | +0.04(+1.54%) |
Feb 07, 2019 | 2.260 | 2.279 | 2.220 | 2.275 | 7,024 | +0.06(+2.94%) |
Feb 06, 2019 | 2.200 | 2.240 | 2.200 | 2.210 | 6,568 | +0.06(+2.79%) |
Feb 05, 2019 | 2.420 | 2.478 | 2.150 | 2.150 | 29,594 | -0.35(-14.00%) |
Feb 04, 2019 | 2.360 | 2.500 | 2.250 | 2.500 | 24,456 | +0.20(+8.70%) |
Feb 01, 2019 | 2.320 | 2.390 | 2.300 | 2.300 | 98,000 | +0.03(+1.32%) |
Jan 31, 2019 | 2.270 | 2.289 | 2.239 | 2.270 | 31,487 | +0.04(+1.79%) |
Jan 30, 2019 | 2.400 | 2.400 | 2.230 | 2.230 | 15,275 | -0.12(-5.11%) |
Jan 29, 2019 | 2.400 | 2.410 | 2.320 | 2.350 | 22,377 | -0.10(-4.08%) |
Jan 28, 2019 | 2.400 | 2.540 | 2.370 | 2.450 | 23,679 | +0.14(+5.83%) |
Jan 25, 2019 | 2.460 | 2.490 | 2.280 | 2.315 | 13,600 | -0.15(-5.89%) |
Jan 24, 2019 | 2.650 | 2.650 | 2.271 | 2.460 | 15,856 | -0.02(-0.81%) |
Jan 23, 2019 | 2.606 | 2.606 | 2.412 | 2.480 | 26,450 | -0.07(-2.75%) |
Jan 22, 2019 | 2.700 | 2.700 | 2.510 | 2.550 | 11,231 | -0.15(-5.56%) |
Jan 18, 2019 | 2.760 | 2.850 | 2.650 | 2.700 | 36,400 | +0.09(+3.45%) |
Jan 17, 2019 | 2.650 | 2.850 | 2.581 | 2.610 | 97,021 | +0.03(+1.16%) |
Jan 16, 2019 | 2.500 | 2.580 | 2.450 | 2.580 | 31,831 | +0.15(+6.17%) |
Jan 15, 2019 | 2.250 | 2.500 | 2.149 | 2.430 | 56,457 | +0.24(+11.00%) |
Jan 14, 2019 | 2.151 | 2.200 | 2.100 | 2.189 | 22,307 | +0.12(+5.76%) |
Jan 11, 2019 | 2.190 | 2.190 | 2.010 | 2.070 | 29,000 | +0.08(+4.02%) |
Jan 10, 2019 | 1.850 | 2.136 | 1.850 | 1.990 | 10,847 | +0.19(+10.56%) |
Jan 09, 2019 | 1.830 | 1.895 | 1.800 | 1.800 | 6,666 | +0.04(+2.34%) |
Jan 08, 2019 | 1.647 | 1.800 | 1.630 | 1.759 | 11,657 | +0.19(+11.84%) |
Jan 07, 2019 | 1.600 | 1.625 | 1.530 | 1.573 | 15,542 | -0.01(-0.47%) |
Jan 04, 2019 | 1.500 | 1.600 | 1.400 | 1.580 | 20,100 | +0.09(+6.04%) |
Jan 03, 2019 | 1.350 | 1.490 | 1.331 | 1.490 | 7,896 | +0.12(+8.76%) |
Jan 02, 2019 | 1.226 | 1.370 | 1.226 | 1.370 | 906 | +0.17(+14.17%) |
Dec 31, 2018 | 1.260 | 1.260 | 1.040 | 1.200 | 10,800 | +0.00(+0.00%) |
Dec 28, 2018 | 0.9000 | 1.300 | 0.8500 | 1.200 | 83,500 | +0.35(+41.18%) |
Dec 27, 2018 | 0.9200 | 1.150 | 0.8500 | 0.8500 | 86,424 | -0.07(-7.61%) |
Dec 26, 2018 | 1.010 | 1.290 | 0.9100 | 0.9200 | 94,122 | -0.09(-8.91%) |
Dec 24, 2018 | 1.040 | 1.120 | 0.9550 | 1.010 | 43,000 | -0.09(-8.18%) |
Dec 21, 2018 | 1.130 | 1.140 | 1.060 | 1.100 | 25,900 | -0.03(-2.65%) |
Dec 20, 2018 | 1.250 | 1.250 | 1.000 | 1.130 | 86,760 | -0.14(-11.02%) |
Dec 19, 2018 | 1.310 | 1.320 | 1.250 | 1.270 | 67,303 | +0.02(+1.60%) |
Dec 18, 2018 | 1.300 | 1.300 | 1.250 | 1.250 | 17,283 | -0.05(-3.85%) |
Dec 17, 2018 | 1.220 | 1.370 | 1.200 | 1.300 | 37,080 | +0.01(+0.78%) |
Dec 14, 2018 | 1.180 | 1.300 | 1.180 | 1.290 | 24,200 | +0.06(+4.88%) |
Dec 13, 2018 | 1.260 | 1.260 | 1.200 | 1.230 | 11,785 | -0.03(-2.38%) |
Dec 12, 2018 | 1.300 | 1.384 | 1.250 | 1.260 | 12,957 | -0.05(-3.82%) |
Dec 11, 2018 | 1.340 | 1.355 | 1.310 | 1.310 | 19,103 | -0.03(-2.24%) |
Dec 10, 2018 | 1.450 | 1.450 | 1.340 | 1.340 | 28,945 | -0.06(-4.29%) |
Dec 07, 2018 | 1.530 | 1.530 | 1.370 | 1.400 | 49,700 | -0.03(-2.10%) |
Dec 06, 2018 | 1.520 | 1.630 | 1.320 | 1.430 | 262,401 | +0.08(+5.93%) |
Dec 04, 2018 | 1.440 | 1.440 | 1.310 | 1.350 | 21,100 | -0.07(-4.93%) |
Dec 03, 2018 | 1.410 | 1.420 | 1.380 | 1.420 | 14,393 | +0.02(+1.43%) |
Nov 30, 2018 | 1.460 | 1.460 | 1.380 | 1.400 | 44,800 | -0.10(-6.67%) |
Nov 29, 2018 | 1.370 | 1.500 | 1.350 | 1.500 | 12,309 | +0.10(+7.14%) |
Nov 28, 2018 | 1.400 | 1.400 | 1.350 | 1.400 | 4,168 | +0.02(+1.45%) |
Nov 27, 2018 | 1.470 | 1.470 | 1.372 | 1.380 | 5,081 | -0.09(-6.12%) |
Nov 26, 2018 | 1.560 | 1.560 | 1.470 | 1.470 | 1,811 | +0.00(+0.00%) |
Nov 23, 2018 | 1.490 | 1.510 | 1.470 | 1.470 | 5,400 | +0.00(+0.00%) |
Nov 21, 2018 | 1.470 | 1.470 | 1.470 | 0 | -0.02(-1.34%) | |
Nov 20, 2018 | 1.500 | 1.500 | 1.350 | 1.490 | 7,569 | -0.01(-0.67%) |
Nov 19, 2018 | 1.370 | 1.690 | 1.370 | 1.500 | 8,729 | +0.06(+4.17%) |
Nov 16, 2018 | 1.450 | 1.470 | 1.370 | 1.440 | 10,900 | -0.01(-0.69%) |
Nov 15, 2018 | 1.340 | 1.550 | 1.270 | 1.450 | 43,626 | +0.16(+12.40%) |
Nov 14, 2018 | 1.350 | 1.350 | 1.290 | 1.290 | 4,670 | +0.01(+0.78%) |
Nov 13, 2018 | 1.280 | 1.320 | 1.260 | 1.280 | 10,046 | +0.03(+2.40%) |
Nov 12, 2018 | 1.350 | 1.370 | 1.250 | 1.250 | 9,106 | -0.10(-7.41%) |
Nov 09, 2018 | 1.400 | 1.400 | 1.350 | 1.350 | 7,000 | -0.05(-3.57%) |
Nov 08, 2018 | 1.460 | 1.470 | 1.350 | 1.400 | 16,741 | -0.05(-3.45%) |
Nov 07, 2018 | 1.460 | 1.560 | 1.450 | 1.450 | 3,364 | +0.00(+0.00%) |
Nov 06, 2018 | 1.510 | 1.518 | 1.450 | 1.450 | 24,998 | -0.03(-2.03%) |
Nov 05, 2018 | 1.490 | 1.550 | 1.480 | 1.480 | 3,712 | +0.02(+1.37%) |
Nov 02, 2018 | 1.440 | 1.600 | 1.400 | 1.460 | 8,300 | -0.08(-5.19%) |
Nov 01, 2018 | 1.450 | 1.600 | 1.450 | 1.540 | 5,609 | +0.10(+6.94%) |
Oct 31, 2018 | 1.367 | 1.446 | 1.360 | 1.440 | 14,858 | +0.09(+6.67%) |
Oct 30, 2018 | 1.370 | 1.370 | 1.210 | 1.350 | 17,625 | -0.02(-1.46%) |
Oct 29, 2018 | 1.510 | 1.510 | 1.359 | 1.370 | 10,841 | -0.14(-9.27%) |
Oct 26, 2018 | 1.570 | 1.620 | 1.500 | 1.510 | 17,800 | -0.08(-5.03%) |
Oct 25, 2018 | 1.620 | 1.640 | 1.590 | 1.590 | 4,476 | -0.02(-1.24%) |
Oct 24, 2018 | 1.730 | 1.730 | 1.570 | 1.610 | 5,216 | +0.04(+2.55%) |
Oct 23, 2018 | 1.610 | 1.640 | 1.570 | 1.570 | 14,781 | -0.03(-1.88%) |
Oct 22, 2018 | 1.700 | 1.700 | 1.570 | 1.600 | 8,621 | -0.15(-8.57%) |
Oct 19, 2018 | 1.750 | 1.750 | 1.700 | 1.750 | 6,400 | +0.03(+1.74%) |
Oct 18, 2018 | 1.760 | 1.760 | 1.720 | 1.720 | 3,748 | -0.03(-1.71%) |
Oct 17, 2018 | 1.701 | 1.840 | 1.701 | 1.750 | 25,028 | +0.00(+0.00%) |
Oct 16, 2018 | 1.570 | 1.897 | 1.570 | 1.750 | 15,260 | +0.02(+1.16%) |
Oct 15, 2018 | 1.740 | 1.740 | 1.710 | 1.730 | 3,133 | +0.02(+1.17%) |
Oct 12, 2018 | 1.780 | 1.780 | 1.700 | 1.710 | 2,100 | +0.01(+0.59%) |
Oct 11, 2018 | 1.600 | 1.740 | 1.590 | 1.700 | 9,186 | +0.12(+7.59%) |
Oct 10, 2018 | 1.690 | 1.700 | 1.550 | 1.580 | 14,460 | -0.11(-6.51%) |
Oct 09, 2018 | 1.800 | 1.800 | 1.690 | 1.690 | 5,388 | -0.03(-1.69%) |
Oct 08, 2018 | 1.870 | 1.870 | 1.690 | 1.719 | 11,482 | -0.14(-7.58%) |
Oct 05, 2018 | 1.870 | 1.880 | 1.760 | 1.860 | 3,100 | -0.08(-4.12%) |
Oct 04, 2018 | 2.000 | 2.000 | 1.810 | 1.940 | 10,928 | -0.01(-0.51%) |
Oct 03, 2018 | 1.940 | 1.950 | 1.850 | 1.950 | 4,649 | +0.00(+0.00%) |
Oct 02, 2018 | 2.121 | 2.141 | 1.470 | 1.950 | 39,740 | -0.15(-7.14%) |
Oct 01, 2018 | 2.310 | 2.310 | 2.100 | 2.100 | 16,268 | -0.05(-2.33%) |
Sep 28, 2018 | 2.600 | 2.600 | 2.150 | 2.150 | 27,600 | -0.70(-24.56%) |
Sep 27, 2018 | 2.800 | 2.974 | 2.690 | 2.850 | 38,351 | +0.08(+2.89%) |
Sep 26, 2018 | 3.000 | 3.009 | 2.770 | 2.770 | 33,774 | -0.21(-7.03%) |
Sep 25, 2018 | 2.950 | 3.000 | 2.950 | 2.980 | 6,007 | +0.15(+5.29%) |
Sep 24, 2018 | 2.756 | 2.950 | 2.756 | 2.830 | 3,258 | +0.02(+0.71%) |
Sep 21, 2018 | 2.750 | 2.810 | 2.655 | 2.810 | 20,400 | +0.19(+7.25%) |
Sep 20, 2018 | 2.400 | 2.620 | 2.300 | 2.620 | 5,226 | +0.33(+14.57%) |
Sep 19, 2018 | 2.260 | 2.585 | 2.200 | 2.287 | 43,344 | +0.10(+4.79%) |
Sep 18, 2018 | 2.300 | 2.305 | 2.011 | 2.182 | 14,760 | -0.07(-3.01%) |
Sep 17, 2018 | 2.250 | 2.275 | 2.250 | 2.250 | 3,360 | +0.08(+3.69%) |
Sep 14, 2018 | 2.300 | 2.340 | 2.150 | 2.170 | 13,000 | -0.13(-5.65%) |
Sep 13, 2018 | 2.300 | 2.350 | 2.300 | 2.300 | 112,655 | -0.02(-0.86%) |
Sep 12, 2018 | 2.205 | 2.384 | 2.205 | 2.320 | 18,853 | +0.14(+6.42%) |
Sep 11, 2018 | 2.210 | 2.210 | 2.150 | 2.180 | 5,596 | -0.03(-1.36%) |
Sep 10, 2018 | 2.340 | 2.440 | 2.160 | 2.210 | 4,748 | -0.03(-1.34%) |
Sep 07, 2018 | 2.330 | 2.350 | 2.230 | 2.240 | 5,000 | +0.06(+2.75%) |
Sep 06, 2018 | 2.260 | 2.360 | 2.150 | 2.180 | 14,147 | -0.09(-3.96%) |
Sep 05, 2018 | 2.198 | 2.440 | 2.185 | 2.270 | 7,365 | +0.17(+8.10%) |
Sep 04, 2018 | 2.438 | 2.438 | 2.100 | 2.100 | 4,981 | +0.00(+0.12%) |
Aug 31, 2018 | 2.097 | 2.097 | 2.097 | 0 | -0.09(-4.23%) | |
Aug 30, 2018 | 2.220 | 2.256 | 2.190 | 2.190 | 7,747 | -0.10(-4.27%) |
Aug 29, 2018 | 2.260 | 2.300 | 2.200 | 2.288 | 13,406 | -0.09(-3.87%) |
Aug 28, 2018 | 2.250 | 2.380 | 2.250 | 2.380 | 14,367 | +0.14(+6.25%) |
Aug 27, 2018 | 2.450 | 2.551 | 2.240 | 2.240 | 28,088 | -0.02(-0.88%) |
Aug 24, 2018 | 2.240 | 2.300 | 2.200 | 2.260 | 9,900 | +0.01(+0.52%) |
Aug 23, 2018 | 2.230 | 2.610 | 2.120 | 2.248 | 18,490 | +0.06(+2.75%) |
Aug 22, 2018 | 2.218 | 2.230 | 2.188 | 2.188 | 1,934 | +0.09(+4.20%) |
Aug 21, 2018 | 2.120 | 2.258 | 2.100 | 2.100 | 11,308 | -0.07(-3.07%) |
Aug 20, 2018 | 2.130 | 2.167 | 2.120 | 2.167 | 988 | -0.02(-1.07%) |
Aug 17, 2018 | 2.120 | 2.240 | 2.100 | 2.190 | 6,000 | +0.13(+6.31%) |
Aug 16, 2018 | 2.071 | 2.071 | 2.060 | 2.060 | 2,006 | +0.00(+0.00%) |
Aug 15, 2018 | 2.150 | 2.150 | 2.000 | 2.060 | 5,200 | -0.17(-7.57%) |
Aug 14, 2018 | 2.050 | 2.252 | 2.050 | 2.229 | 6,858 | +0.23(+11.43%) |
Aug 13, 2018 | 2.060 | 2.060 | 2.000 | 2.000 | 6,920 | -0.09(-4.31%) |
Aug 10, 2018 | 2.060 | 2.120 | 2.060 | 2.090 | 1,500 | -0.09(-4.12%) |
Aug 09, 2018 | 2.110 | 2.180 | 2.040 | 2.180 | 45,974 | -0.12(-5.22%) |
Aug 08, 2018 | 2.250 | 2.300 | 2.120 | 2.300 | 4,571 | +0.17(+7.98%) |
Aug 07, 2018 | 2.420 | 2.420 | 2.120 | 2.130 | 3,779 | -0.30(-12.35%) |
Aug 06, 2018 | 2.310 | 2.430 | 2.199 | 2.430 | 5,808 | +0.12(+5.19%) |
Aug 03, 2018 | 2.680 | 2.680 | 2.120 | 2.310 | 43,900 | -0.36(-13.48%) |
Aug 02, 2018 | 2.540 | 2.670 | 2.350 | 2.670 | 15,529 | +0.14(+5.53%) |
Aug 01, 2018 | 2.890 | 3.090 | 2.530 | 2.530 | 25,945 | -0.24(-8.66%) |
Jul 31, 2018 | 3.070 | 3.070 | 2.550 | 2.770 | 14,695 | +0.28(+11.24%) |
Jul 30, 2018 | 2.960 | 2.984 | 2.420 | 2.490 | 33,631 | -0.46(-15.59%) |
Jul 27, 2018 | 3.100 | 3.100 | 2.950 | 2.950 | 11,323 | -0.26(-8.10%) |
Jul 26, 2018 | 3.230 | 3.390 | 3.050 | 3.210 | 12,496 | -0.17(-4.89%) |
Jul 25, 2018 | 3.110 | 3.420 | 3.030 | 3.375 | 12,939 | +0.13(+4.17%) |
Jul 24, 2018 | 3.390 | 3.650 | 3.080 | 3.240 | 45,203 | -0.02(-0.61%) |
Jul 23, 2018 | 3.550 | 3.550 | 2.877 | 3.260 | 14,775 | +0.19(+6.28%) |
Jul 20, 2018 | 3.067 | 3.067 | 3.067 | 3.067 | 102 | +0.13(+4.26%) |
Jul 19, 2018 | 2.810 | 3.003 | 2.810 | 2.942 | 10,997 | -0.05(-1.61%) |
Jul 18, 2018 | 2.633 | 2.990 | 2.633 | 2.990 | 6,487 | +0.17(+6.03%) |
Jul 17, 2018 | 3.170 | 3.170 | 2.694 | 2.820 | 4,850 | -0.16(-5.37%) |
Jul 16, 2018 | 3.310 | 3.310 | 2.980 | 2.980 | 19,352 | -0.13(-4.18%) |
Jul 13, 2018 | 3.240 | 3.300 | 2.780 | 3.110 | 36,802 | +0.01(+0.32%) |
Jul 12, 2018 | 2.550 | 3.430 | 2.550 | 3.100 | 100,455 | +0.37(+13.71%) |
Jul 11, 2018 | 2.485 | 2.840 | 2.340 | 2.726 | 26,735 | +0.26(+10.37%) |
Jul 10, 2018 | 2.600 | 2.600 | 2.441 | 2.470 | 4,960 | +0.03(+1.23%) |
Jul 09, 2018 | 2.657 | 2.240 | 2.440 | 27,116 | +0.20(+8.93%) | |
Jul 06, 2018 | 2.330 | 2.330 | 2.060 | 2.240 | 11,301 | -0.08(-3.45%) |
Jul 05, 2018 | 2.440 | 2.440 | 2.130 | 2.320 | 6,363 | -0.09(-3.73%) |
Jul 03, 2018 | 2.410 | 2.410 | 2.410 | 0 | +0.41(+20.50%) |