Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.560 | 2.670 | 2.490 | 2.520 | 186,975 | -0.05(-1.95%) |
Jul 30, 2019 | 2.420 | 2.590 | 2.370 | 2.570 | 333,979 | +0.12(+4.90%) |
Jul 29, 2019 | 2.420 | 2.580 | 2.270 | 2.450 | 708,703 | +0.04(+1.66%) |
Jul 26, 2019 | 2.550 | 2.580 | 2.370 | 2.410 | 927,300 | -0.14(-5.49%) |
Jul 25, 2019 | 2.680 | 2.710 | 2.460 | 2.550 | 580,047 | -0.15(-5.56%) |
Jul 24, 2019 | 2.690 | 2.730 | 2.610 | 2.700 | 511,715 | -0.06(-2.17%) |
Jul 23, 2019 | 2.810 | 2.970 | 2.670 | 2.760 | 343,305 | -0.07(-2.47%) |
Jul 22, 2019 | 2.920 | 2.990 | 2.750 | 2.830 | 380,775 | -0.11(-3.74%) |
Jul 19, 2019 | 2.960 | 3.130 | 2.935 | 2.940 | 397,600 | -0.02(-0.68%) |
Jul 18, 2019 | 3.010 | 3.060 | 2.890 | 2.960 | 258,606 | -0.05(-1.66%) |
Jul 17, 2019 | 2.890 | 3.050 | 2.850 | 3.010 | 335,097 | +0.15(+5.24%) |
Jul 16, 2019 | 2.960 | 2.990 | 2.860 | 2.860 | 325,939 | -0.01(-0.35%) |
Jul 15, 2019 | 2.820 | 2.890 | 2.710 | 2.870 | 286,318 | +0.10(+3.61%) |
Jul 12, 2019 | 2.710 | 2.800 | 2.650 | 2.770 | 233,100 | +0.00(+0.00%) |
Jul 11, 2019 | 2.800 | 2.820 | 2.750 | 2.770 | 212,196 | -0.05(-1.77%) |
Jul 10, 2019 | 2.810 | 2.850 | 2.680 | 2.820 | 479,236 | -0.03(-1.05%) |
Jul 09, 2019 | 2.960 | 2.980 | 2.810 | 2.850 | 524,303 | -0.11(-3.72%) |
Jul 08, 2019 | 3.020 | 3.030 | 2.830 | 2.960 | 443,048 | -0.05(-1.66%) |
Jul 05, 2019 | 2.910 | 3.090 | 2.910 | 3.010 | 969,900 | +0.20(+7.12%) |
Jul 03, 2019 | 2.600 | 2.830 | 2.530 | 2.810 | 384,600 | +0.21(+8.08%) |
Jul 02, 2019 | 2.630 | 2.680 | 2.460 | 2.600 | 379,179 | -0.04(-1.70%) |
Jul 01, 2019 | 2.640 | 2.660 | 2.570 | 2.645 | 601,126 | +0.04(+1.34%) |
Jun 28, 2019 | 2.360 | 2.750 | 2.360 | 2.610 | 1,197,500 | +0.23(+9.66%) |
Jun 27, 2019 | 2.350 | 2.380 | 2.300 | 2.380 | 245,410 | +0.03(+1.28%) |
Jun 26, 2019 | 2.350 | 2.360 | 2.280 | 2.350 | 431,320 | +0.00(+0.00%) |
Jun 25, 2019 | 2.250 | 2.380 | 2.200 | 2.350 | 960,005 | +0.12(+5.38%) |
Jun 24, 2019 | 2.140 | 2.230 | 2.100 | 2.230 | 581,462 | +0.11(+5.19%) |
Jun 21, 2019 | 2.150 | 2.280 | 2.110 | 2.120 | 483,400 | -0.05(-2.30%) |
Jun 20, 2019 | 2.180 | 2.210 | 2.150 | 2.170 | 251,495 | +0.00(+0.00%) |
Jun 19, 2019 | 2.050 | 2.180 | 2.040 | 2.170 | 372,120 | +0.08(+3.83%) |
Jun 18, 2019 | 2.110 | 2.210 | 2.000 | 2.090 | 436,069 | -0.01(-0.48%) |
Jun 17, 2019 | 2.280 | 2.280 | 2.090 | 2.100 | 638,960 | -0.14(-6.25%) |
Jun 14, 2019 | 2.200 | 2.280 | 2.160 | 2.240 | 617,000 | +0.03(+1.36%) |
Jun 13, 2019 | 2.200 | 2.240 | 2.030 | 2.210 | 406,151 | +0.06(+2.79%) |
Jun 12, 2019 | 2.010 | 2.200 | 1.970 | 2.150 | 657,602 | +0.14(+6.97%) |
Jun 11, 2019 | 1.910 | 2.070 | 1.880 | 2.010 | 471,734 | +0.10(+5.24%) |
Jun 10, 2019 | 1.830 | 1.930 | 1.820 | 1.910 | 473,081 | +0.07(+3.80%) |
Jun 07, 2019 | 1.850 | 1.920 | 1.810 | 1.840 | 283,000 | -0.01(-0.54%) |
Jun 06, 2019 | 1.900 | 1.900 | 1.830 | 1.850 | 248,949 | +0.00(+0.00%) |
Jun 05, 2019 | 1.960 | 1.960 | 1.820 | 1.850 | 529,406 | -0.10(-5.37%) |
Jun 04, 2019 | 1.970 | 1.970 | 1.940 | 1.955 | 222,051 | +0.01(+0.26%) |
Jun 03, 2019 | 1.960 | 2.000 | 1.910 | 1.950 | 656,356 | -0.05(-2.50%) |
May 31, 2019 | 1.970 | 2.090 | 1.960 | 2.000 | 489,600 | +0.00(+0.00%) |
May 30, 2019 | 1.850 | 2.080 | 1.850 | 2.000 | 2,861,943 | -0.25(-11.11%) |
May 29, 2019 | 2.000 | 2.250 | 2.000 | 2.250 | 304,374 | +0.24(+11.94%) |
May 28, 2019 | 2.000 | 2.080 | 1.970 | 2.010 | 246,637 | -0.02(-0.99%) |
May 24, 2019 | 2.000 | 2.050 | 1.940 | 2.030 | 135,900 | +0.05(+2.53%) |
May 23, 2019 | 2.020 | 2.020 | 1.960 | 1.980 | 204,258 | +0.00(+0.00%) |
May 22, 2019 | 2.010 | 2.020 | 1.970 | 1.980 | 158,113 | -0.02(-1.00%) |
May 21, 2019 | 2.070 | 2.100 | 2.000 | 2.000 | 108,304 | -0.05(-2.44%) |
May 20, 2019 | 2.100 | 2.180 | 2.030 | 2.050 | 159,842 | -0.04(-1.91%) |
May 17, 2019 | 2.030 | 2.090 | 2.020 | 2.090 | 137,600 | +0.06(+2.96%) |
May 16, 2019 | 2.020 | 2.080 | 2.020 | 2.030 | 125,977 | +0.01(+0.50%) |
May 15, 2019 | 1.980 | 2.030 | 1.950 | 2.020 | 104,240 | +0.00(+0.00%) |
May 14, 2019 | 2.040 | 2.070 | 1.960 | 2.020 | 217,553 | -0.01(-0.49%) |
May 13, 2019 | 2.100 | 2.121 | 2.020 | 2.030 | 171,919 | -0.15(-6.88%) |
May 10, 2019 | 2.180 | 2.217 | 2.110 | 2.180 | 71,300 | +0.00(+0.00%) |
May 09, 2019 | 2.200 | 2.230 | 2.060 | 2.180 | 183,962 | -0.06(-2.68%) |
May 08, 2019 | 2.260 | 2.280 | 2.220 | 2.240 | 94,924 | +0.01(+0.45%) |
May 07, 2019 | 2.270 | 2.293 | 2.210 | 2.230 | 125,848 | -0.05(-2.19%) |
May 06, 2019 | 2.230 | 2.280 | 2.180 | 2.280 | 178,461 | +0.00(+0.00%) |
May 03, 2019 | 2.080 | 2.370 | 2.080 | 2.280 | 496,400 | +0.21(+10.14%) |
May 02, 2019 | 1.960 | 2.080 | 1.950 | 2.070 | 118,255 | +0.12(+6.15%) |
May 01, 2019 | 1.930 | 1.990 | 1.910 | 1.950 | 86,173 | +0.02(+1.04%) |
Apr 30, 2019 | 2.000 | 2.030 | 1.910 | 1.930 | 124,673 | -0.09(-4.46%) |
Apr 29, 2019 | 2.040 | 2.054 | 2.000 | 2.020 | 139,416 | -0.01(-0.49%) |
Apr 26, 2019 | 2.080 | 2.090 | 1.950 | 2.030 | 524,700 | +0.03(+1.50%) |
Apr 25, 2019 | 1.870 | 2.010 | 1.860 | 2.000 | 588,846 | +0.12(+6.38%) |
Apr 24, 2019 | 1.890 | 1.890 | 1.850 | 1.880 | 58,678 | -0.03(-1.57%) |
Apr 23, 2019 | 1.930 | 1.980 | 1.890 | 1.910 | 259,954 | +0.00(+0.00%) |
Apr 22, 2019 | 1.830 | 1.950 | 1.820 | 1.910 | 172,228 | +0.08(+4.37%) |
Apr 18, 2019 | 1.840 | 1.860 | 1.830 | 1.830 | 103,200 | -0.02(-1.08%) |
Apr 17, 2019 | 1.860 | 1.890 | 1.830 | 1.850 | 111,706 | +0.00(+0.00%) |
Apr 16, 2019 | 1.890 | 1.900 | 1.838 | 1.850 | 180,485 | -0.04(-2.12%) |
Apr 15, 2019 | 1.900 | 1.900 | 1.840 | 1.890 | 143,941 | +0.00(+0.00%) |
Apr 12, 2019 | 1.860 | 1.930 | 1.810 | 1.890 | 128,100 | +0.04(+2.16%) |
Apr 11, 2019 | 1.900 | 1.910 | 1.840 | 1.850 | 153,214 | -0.05(-2.63%) |
Apr 10, 2019 | 1.880 | 1.910 | 1.880 | 1.900 | 121,745 | +0.00(+0.00%) |
Apr 09, 2019 | 1.930 | 1.960 | 1.870 | 1.900 | 82,081 | -0.04(-2.06%) |
Apr 08, 2019 | 1.960 | 1.960 | 1.930 | 1.940 | 52,725 | +0.00(+0.00%) |
Apr 05, 2019 | 1.970 | 1.980 | 1.930 | 1.940 | 178,500 | -0.02(-1.02%) |
Apr 04, 2019 | 1.940 | 1.990 | 1.940 | 1.960 | 41,218 | +0.01(+0.51%) |
Apr 03, 2019 | 2.000 | 2.000 | 1.930 | 1.950 | 166,043 | -0.03(-1.52%) |
Apr 02, 2019 | 1.970 | 2.000 | 1.930 | 1.980 | 88,449 | +0.00(+0.00%) |
Apr 01, 2019 | 2.040 | 2.050 | 1.970 | 1.980 | 145,916 | -0.03(-1.49%) |
Mar 29, 2019 | 1.990 | 2.010 | 1.900 | 2.010 | 249,500 | +0.03(+1.52%) |
Mar 28, 2019 | 2.050 | 2.120 | 1.910 | 1.980 | 300,240 | -0.04(-1.98%) |
Mar 27, 2019 | 2.230 | 2.230 | 2.000 | 2.020 | 316,300 | -0.21(-9.42%) |
Mar 26, 2019 | 2.180 | 2.280 | 2.180 | 2.230 | 393,260 | -0.04(-1.76%) |
Mar 25, 2019 | 2.390 | 2.390 | 2.200 | 2.270 | 485,292 | -0.05(-2.16%) |
Mar 22, 2019 | 2.430 | 2.450 | 2.250 | 2.320 | 494,800 | -0.11(-4.53%) |
Mar 21, 2019 | 2.290 | 2.430 | 2.260 | 2.430 | 831,134 | +0.17(+7.52%) |
Mar 20, 2019 | 2.190 | 2.350 | 2.190 | 2.260 | 666,568 | +0.08(+3.67%) |
Mar 19, 2019 | 2.210 | 2.250 | 2.140 | 2.180 | 352,705 | +0.07(+3.32%) |
Mar 18, 2019 | 1.970 | 2.120 | 1.960 | 2.110 | 685,981 | +0.15(+7.65%) |
Mar 15, 2019 | 1.930 | 1.960 | 1.900 | 1.960 | 249,800 | +0.06(+3.16%) |
Mar 14, 2019 | 1.840 | 1.940 | 1.810 | 1.900 | 275,987 | +0.09(+4.97%) |
Mar 13, 2019 | 1.710 | 1.900 | 1.690 | 1.810 | 539,005 | +0.07(+4.02%) |
Mar 12, 2019 | 1.740 | 1.740 | 1.650 | 1.740 | 194,806 | +0.09(+5.45%) |
Mar 11, 2019 | 1.630 | 1.680 | 1.620 | 1.650 | 126,869 | +0.01(+0.61%) |
Mar 08, 2019 | 1.690 | 1.700 | 1.630 | 1.640 | 239,100 | -0.05(-2.96%) |
Mar 07, 2019 | 1.630 | 1.730 | 1.590 | 1.690 | 481,628 | +0.08(+4.97%) |
Mar 06, 2019 | 1.730 | 1.730 | 1.570 | 1.610 | 352,101 | -0.10(-5.85%) |
Mar 05, 2019 | 1.660 | 1.730 | 1.570 | 1.710 | 477,273 | +0.01(+0.59%) |
Mar 04, 2019 | 1.860 | 1.880 | 1.650 | 1.700 | 675,835 | -0.09(-5.03%) |
Mar 01, 2019 | 1.800 | 1.810 | 1.730 | 1.790 | 704,100 | +0.03(+1.70%) |
Feb 28, 2019 | 1.850 | 1.850 | 1.730 | 1.760 | 270,366 | -0.03(-1.68%) |
Feb 27, 2019 | 1.890 | 1.900 | 1.750 | 1.790 | 415,159 | -0.09(-4.79%) |
Feb 26, 2019 | 1.910 | 1.930 | 1.850 | 1.880 | 366,633 | -0.01(-0.53%) |
Feb 25, 2019 | 2.050 | 2.050 | 1.870 | 1.890 | 809,015 | -0.10(-5.03%) |
Feb 22, 2019 | 1.940 | 2.020 | 1.915 | 1.990 | 706,000 | +0.06(+3.11%) |
Feb 21, 2019 | 1.890 | 1.960 | 1.860 | 1.930 | 416,951 | +0.03(+1.58%) |
Feb 20, 2019 | 1.900 | 1.920 | 1.850 | 1.900 | 135,632 | -0.02(-1.04%) |
Feb 19, 2019 | 1.920 | 1.940 | 1.860 | 1.920 | 252,079 | +0.02(+1.05%) |
Feb 15, 2019 | 1.920 | 1.990 | 1.880 | 1.900 | 220,500 | +0.01(+0.53%) |
Feb 14, 2019 | 1.930 | 1.940 | 1.860 | 1.890 | 236,829 | -0.04(-2.07%) |
Feb 13, 2019 | 1.970 | 1.990 | 1.910 | 1.930 | 57,997 | -0.04(-2.03%) |
Feb 12, 2019 | 1.940 | 1.970 | 1.900 | 1.970 | 157,657 | +0.08(+4.23%) |
Feb 11, 2019 | 1.920 | 1.950 | 1.890 | 1.890 | 131,515 | -0.02(-1.05%) |
Feb 08, 2019 | 1.940 | 1.950 | 1.880 | 1.910 | 204,500 | -0.03(-1.55%) |
Feb 07, 2019 | 1.960 | 2.000 | 1.910 | 1.940 | 212,330 | -0.03(-1.52%) |
Feb 06, 2019 | 1.990 | 2.000 | 1.930 | 1.970 | 83,019 | -0.02(-1.01%) |
Feb 05, 2019 | 2.000 | 2.000 | 1.920 | 1.990 | 226,296 | +0.01(+0.51%) |
Feb 04, 2019 | 2.040 | 2.060 | 1.960 | 1.980 | 195,886 | -0.05(-2.46%) |
Feb 01, 2019 | 1.990 | 2.060 | 1.970 | 2.030 | 172,300 | +0.06(+3.05%) |
Jan 31, 2019 | 2.020 | 2.060 | 1.960 | 1.970 | 307,859 | -0.08(-3.90%) |
Jan 30, 2019 | 2.000 | 2.080 | 1.950 | 2.050 | 155,619 | +0.05(+2.50%) |
Jan 29, 2019 | 2.050 | 2.050 | 1.980 | 2.000 | 229,703 | -0.05(-2.44%) |
Jan 28, 2019 | 2.090 | 2.140 | 2.010 | 2.050 | 330,408 | -0.02(-0.97%) |
Jan 25, 2019 | 2.090 | 2.160 | 2.070 | 2.070 | 454,100 | +0.05(+2.48%) |
Jan 24, 2019 | 2.060 | 2.130 | 2.000 | 2.020 | 141,175 | -0.06(-2.83%) |
Jan 23, 2019 | 2.150 | 2.180 | 2.030 | 2.079 | 155,902 | -0.06(-2.86%) |
Jan 22, 2019 | 2.170 | 2.200 | 2.110 | 2.140 | 103,345 | -0.07(-3.17%) |
Jan 18, 2019 | 2.250 | 2.260 | 2.160 | 2.210 | 101,300 | -0.04(-1.78%) |
Jan 17, 2019 | 2.260 | 2.291 | 2.180 | 2.250 | 130,130 | -0.04(-1.75%) |
Jan 16, 2019 | 2.240 | 2.428 | 2.200 | 2.290 | 246,897 | +0.05(+2.23%) |
Jan 15, 2019 | 2.150 | 2.300 | 2.150 | 2.240 | 88,257 | +0.14(+6.67%) |
Jan 14, 2019 | 2.100 | 2.180 | 2.080 | 2.100 | 87,636 | -0.03(-1.41%) |
Jan 11, 2019 | 2.200 | 2.230 | 2.120 | 2.130 | 76,000 | -0.05(-2.29%) |
Jan 10, 2019 | 2.230 | 2.280 | 2.150 | 2.180 | 97,089 | -0.07(-3.11%) |
Jan 09, 2019 | 2.430 | 2.450 | 2.200 | 2.250 | 242,344 | -0.15(-6.25%) |
Jan 08, 2019 | 2.350 | 2.420 | 2.290 | 2.400 | 127,558 | +0.06(+2.56%) |
Jan 07, 2019 | 2.230 | 2.530 | 2.220 | 2.340 | 234,952 | +0.13(+5.88%) |
Jan 04, 2019 | 2.070 | 2.290 | 2.070 | 2.210 | 347,100 | +0.13(+6.25%) |
Jan 03, 2019 | 2.200 | 2.250 | 1.990 | 2.080 | 152,240 | -0.12(-5.45%) |
Jan 02, 2019 | 1.880 | 2.267 | 1.880 | 2.200 | 455,818 | +0.29(+15.18%) |
Dec 31, 2018 | 1.940 | 2.000 | 1.860 | 1.910 | 245,100 | +0.00(+0.00%) |
Dec 28, 2018 | 1.890 | 1.940 | 1.830 | 1.910 | 97,000 | +0.02(+1.06%) |
Dec 27, 2018 | 1.990 | 2.020 | 1.810 | 1.890 | 192,357 | -0.07(-3.57%) |
Dec 26, 2018 | 1.800 | 1.980 | 1.780 | 1.960 | 160,899 | +0.12(+6.52%) |
Dec 24, 2018 | 1.920 | 1.940 | 1.820 | 1.840 | 118,300 | -0.14(-7.07%) |
Dec 21, 2018 | 1.960 | 1.980 | 1.820 | 1.980 | 241,300 | +0.01(+0.51%) |
Dec 20, 2018 | 2.050 | 2.050 | 1.920 | 1.970 | 322,797 | -0.09(-4.37%) |
Dec 19, 2018 | 2.140 | 2.190 | 2.030 | 2.060 | 272,763 | +0.00(+0.00%) |
Dec 18, 2018 | 2.120 | 2.180 | 2.060 | 2.060 | 233,864 | -0.10(-4.75%) |
Dec 17, 2018 | 2.240 | 2.290 | 2.160 | 2.163 | 306,640 | -0.10(-4.30%) |
Dec 14, 2018 | 2.310 | 2.320 | 2.200 | 2.260 | 223,500 | -0.07(-3.00%) |
Dec 13, 2018 | 2.400 | 2.400 | 2.260 | 2.330 | 204,379 | -0.07(-2.92%) |
Dec 12, 2018 | 2.210 | 2.450 | 2.170 | 2.400 | 438,991 | +0.20(+9.09%) |
Dec 11, 2018 | 2.090 | 2.240 | 2.090 | 2.200 | 97,793 | +0.11(+5.26%) |
Dec 10, 2018 | 2.080 | 2.130 | 2.060 | 2.090 | 131,492 | -0.01(-0.48%) |
Dec 07, 2018 | 2.050 | 2.140 | 2.020 | 2.100 | 133,500 | +0.02(+0.96%) |
Dec 06, 2018 | 2.180 | 2.180 | 1.840 | 2.080 | 374,703 | -0.10(-4.59%) |
Dec 04, 2018 | 2.270 | 2.300 | 2.130 | 2.180 | 212,300 | -0.09(-3.96%) |
Dec 03, 2018 | 2.310 | 2.380 | 2.180 | 2.270 | 154,925 | -0.02(-0.87%) |
Nov 30, 2018 | 2.210 | 2.300 | 2.210 | 2.290 | 97,400 | +0.08(+3.62%) |
Nov 29, 2018 | 2.270 | 2.350 | 2.160 | 2.210 | 82,663 | -0.07(-3.07%) |
Nov 28, 2018 | 2.150 | 2.290 | 2.150 | 2.280 | 69,767 | +0.11(+5.07%) |
Nov 27, 2018 | 2.170 | 2.230 | 2.140 | 2.170 | 48,252 | -0.01(-0.46%) |
Nov 26, 2018 | 2.160 | 2.352 | 2.130 | 2.180 | 214,827 | -0.02(-0.91%) |
Nov 23, 2018 | 2.150 | 2.250 | 2.150 | 2.200 | 47,000 | +0.03(+1.38%) |
Nov 21, 2018 | 2.170 | 2.170 | 2.170 | 0 | +0.01(+0.46%) | |
Nov 20, 2018 | 2.140 | 2.260 | 2.110 | 2.160 | 108,432 | -0.03(-1.37%) |
Nov 19, 2018 | 2.400 | 2.400 | 2.120 | 2.190 | 149,280 | -0.11(-4.78%) |
Nov 16, 2018 | 2.060 | 2.350 | 2.060 | 2.300 | 231,400 | +0.24(+11.65%) |
Nov 15, 2018 | 1.970 | 2.090 | 1.970 | 2.060 | 95,600 | +0.10(+5.10%) |
Nov 14, 2018 | 2.020 | 2.110 | 1.822 | 1.960 | 361,949 | -0.04(-2.00%) |
Nov 13, 2018 | 2.100 | 2.230 | 1.985 | 2.000 | 180,351 | -0.08(-3.61%) |
Nov 12, 2018 | 2.258 | 2.271 | 2.020 | 2.075 | 191,183 | -0.22(-9.78%) |
Nov 09, 2018 | 2.400 | 2.410 | 2.200 | 2.300 | 158,300 | -0.10(-4.17%) |
Nov 08, 2018 | 2.360 | 2.430 | 2.260 | 2.400 | 176,925 | +0.02(+0.84%) |
Nov 07, 2018 | 2.380 | 2.660 | 2.342 | 2.380 | 409,407 | +0.00(+0.00%) |
Nov 06, 2018 | 2.420 | 2.450 | 2.300 | 2.380 | 63,141 | -0.04(-1.65%) |
Nov 05, 2018 | 2.460 | 2.580 | 2.290 | 2.420 | 111,571 | -0.01(-0.41%) |
Nov 02, 2018 | 2.450 | 2.600 | 2.410 | 2.430 | 153,600 | -0.13(-5.08%) |
Nov 01, 2018 | 2.200 | 2.745 | 2.150 | 2.560 | 345,933 | +0.39(+17.97%) |
Oct 31, 2018 | 2.000 | 2.240 | 1.930 | 2.170 | 221,252 | +0.17(+8.50%) |
Oct 30, 2018 | 1.990 | 2.060 | 1.950 | 2.000 | 132,629 | +0.00(+0.00%) |
Oct 29, 2018 | 2.060 | 2.150 | 1.940 | 2.000 | 155,174 | -0.04(-1.96%) |
Oct 26, 2018 | 2.000 | 2.050 | 1.910 | 2.040 | 154,200 | +0.01(+0.49%) |
Oct 25, 2018 | 2.040 | 2.130 | 2.020 | 2.030 | 96,984 | -0.04(-1.93%) |
Oct 24, 2018 | 2.120 | 2.220 | 2.050 | 2.070 | 160,363 | -0.05(-2.36%) |
Oct 23, 2018 | 2.090 | 2.240 | 1.970 | 2.120 | 266,233 | -0.02(-0.93%) |
Oct 22, 2018 | 2.200 | 2.210 | 2.030 | 2.140 | 154,627 | -0.06(-2.73%) |
Oct 19, 2018 | 2.300 | 2.420 | 2.180 | 2.200 | 178,800 | -0.08(-3.51%) |
Oct 18, 2018 | 2.300 | 2.374 | 2.260 | 2.280 | 59,126 | -0.04(-1.72%) |
Oct 17, 2018 | 2.480 | 2.490 | 2.269 | 2.320 | 144,124 | -0.17(-6.83%) |
Oct 16, 2018 | 2.440 | 2.610 | 2.370 | 2.490 | 268,995 | +0.12(+5.06%) |
Oct 15, 2018 | 2.150 | 2.500 | 2.150 | 2.370 | 219,602 | +0.19(+8.72%) |
Oct 12, 2018 | 2.130 | 2.200 | 2.050 | 2.180 | 188,200 | +0.09(+4.31%) |
Oct 11, 2018 | 2.140 | 2.210 | 1.990 | 2.090 | 223,419 | -0.05(-2.34%) |
Oct 10, 2018 | 2.080 | 2.280 | 2.000 | 2.140 | 474,524 | +0.24(+12.63%) |
Oct 09, 2018 | 2.050 | 2.120 | 1.810 | 1.900 | 2,961,655 | -0.19(-9.09%) |
Oct 08, 2018 | 2.390 | 2.390 | 2.046 | 2.090 | 375,979 | -0.33(-13.64%) |
Oct 05, 2018 | 2.460 | 2.460 | 2.250 | 2.420 | 130,600 | -0.04(-1.63%) |
Oct 04, 2018 | 2.610 | 2.640 | 2.370 | 2.460 | 149,680 | -0.15(-5.75%) |
Oct 03, 2018 | 2.430 | 2.630 | 2.400 | 2.610 | 118,400 | +0.19(+7.85%) |
Oct 02, 2018 | 2.410 | 2.440 | 2.260 | 2.420 | 203,588 | +0.01(+0.41%) |
Oct 01, 2018 | 2.590 | 2.640 | 2.390 | 2.410 | 308,193 | -0.19(-7.31%) |
Sep 28, 2018 | 2.710 | 2.710 | 2.550 | 2.600 | 87,400 | -0.12(-4.41%) |
Sep 27, 2018 | 2.680 | 2.740 | 2.660 | 2.720 | 141,487 | +0.06(+2.26%) |
Sep 26, 2018 | 2.650 | 2.680 | 2.610 | 2.660 | 87,620 | -0.01(-0.37%) |
Sep 25, 2018 | 2.650 | 2.690 | 2.630 | 2.670 | 92,641 | +0.02(+0.75%) |
Sep 24, 2018 | 2.580 | 2.680 | 2.580 | 2.650 | 43,713 | +0.05(+1.92%) |
Sep 21, 2018 | 2.600 | 2.630 | 2.560 | 2.600 | 121,400 | +0.01(+0.39%) |
Sep 20, 2018 | 2.730 | 2.730 | 2.551 | 2.590 | 126,417 | -0.12(-4.43%) |
Sep 19, 2018 | 2.570 | 2.720 | 2.570 | 2.710 | 99,690 | +0.14(+5.45%) |
Sep 18, 2018 | 2.610 | 2.640 | 2.520 | 2.570 | 268,603 | -0.10(-3.75%) |
Sep 17, 2018 | 2.710 | 2.710 | 2.630 | 2.670 | 187,807 | -0.06(-2.02%) |
Sep 14, 2018 | 2.750 | 2.800 | 2.680 | 2.725 | 167,600 | -0.04(-1.62%) |
Sep 13, 2018 | 2.900 | 2.945 | 2.720 | 2.770 | 178,404 | -0.10(-3.48%) |
Sep 12, 2018 | 3.000 | 3.000 | 2.850 | 2.870 | 64,400 | -0.10(-3.37%) |
Sep 11, 2018 | 3.000 | 3.030 | 2.965 | 2.970 | 112,911 | -0.04(-1.33%) |
Sep 10, 2018 | 3.060 | 3.200 | 2.990 | 3.010 | 260,783 | -0.04(-1.31%) |
Sep 07, 2018 | 3.000 | 3.100 | 2.860 | 3.050 | 172,800 | +0.01(+0.33%) |
Sep 06, 2018 | 2.980 | 3.073 | 2.980 | 3.040 | 105,922 | +0.07(+2.36%) |
Sep 05, 2018 | 2.950 | 3.100 | 2.940 | 2.970 | 264,715 | -0.03(-1.00%) |
Sep 04, 2018 | 2.940 | 3.020 | 2.820 | 3.000 | 174,043 | +0.07(+2.39%) |
Aug 31, 2018 | 2.930 | 2.930 | 2.930 | 0 | +0.07(+2.45%) | |
Aug 30, 2018 | 2.730 | 2.900 | 2.710 | 2.860 | 180,968 | +0.09(+3.25%) |
Aug 29, 2018 | 2.780 | 2.830 | 2.730 | 2.770 | 104,261 | -0.01(-0.36%) |
Aug 28, 2018 | 2.850 | 2.890 | 2.780 | 2.780 | 88,882 | -0.09(-3.14%) |
Aug 27, 2018 | 2.900 | 3.000 | 2.860 | 2.870 | 151,254 | -0.02(-0.69%) |
Aug 24, 2018 | 2.900 | 2.900 | 2.810 | 2.890 | 141,200 | +0.00(+0.00%) |
Aug 23, 2018 | 2.850 | 2.890 | 2.710 | 2.890 | 307,920 | +0.01(+0.35%) |
Aug 22, 2018 | 2.800 | 2.971 | 2.800 | 2.880 | 160,586 | -0.01(-0.35%) |
Aug 21, 2018 | 2.900 | 2.930 | 2.750 | 2.890 | 162,499 | +0.03(+1.05%) |
Aug 20, 2018 | 3.000 | 3.000 | 2.820 | 2.860 | 198,928 | -0.14(-4.67%) |
Aug 17, 2018 | 2.880 | 3.050 | 2.875 | 3.000 | 153,500 | +0.10(+3.45%) |
Aug 16, 2018 | 2.900 | 2.990 | 2.880 | 2.900 | 44,861 | -0.02(-0.68%) |
Aug 15, 2018 | 3.110 | 3.130 | 2.910 | 2.920 | 94,812 | -0.22(-7.01%) |
Aug 14, 2018 | 3.010 | 3.170 | 2.960 | 3.140 | 103,812 | +0.13(+4.32%) |
Aug 13, 2018 | 3.010 | 3.060 | 2.800 | 3.010 | 94,216 | -0.01(-0.33%) |
Aug 10, 2018 | 3.030 | 3.150 | 3.000 | 3.020 | 168,600 | -0.03(-0.98%) |
Aug 09, 2018 | 2.770 | 3.120 | 2.750 | 3.050 | 236,478 | +0.26(+9.32%) |
Aug 08, 2018 | 2.690 | 2.800 | 2.610 | 2.790 | 382,867 | +0.04(+1.45%) |
Aug 07, 2018 | 2.830 | 2.830 | 2.600 | 2.750 | 240,853 | -0.05(-1.79%) |
Aug 06, 2018 | 2.740 | 2.870 | 2.686 | 2.800 | 105,566 | +0.06(+2.19%) |
Aug 03, 2018 | 2.860 | 2.920 | 2.740 | 2.740 | 133,900 | -0.12(-4.20%) |
Aug 02, 2018 | 2.940 | 3.040 | 2.760 | 2.860 | 272,601 | -0.06(-2.05%) |