Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.370 | 3.530 | 3.320 | 3.360 | 240,651 | +0.00(+0.00%) |
Jul 30, 2019 | 3.360 | 3.520 | 3.345 | 3.360 | 82,572 | +0.00(+0.00%) |
Jul 29, 2019 | 3.420 | 3.420 | 3.270 | 3.360 | 39,188 | +0.07(+2.13%) |
Jul 26, 2019 | 3.460 | 3.472 | 3.020 | 3.290 | 307,100 | -0.14(-4.08%) |
Jul 25, 2019 | 3.350 | 3.570 | 3.350 | 3.430 | 76,690 | +0.01(+0.29%) |
Jul 24, 2019 | 3.400 | 3.550 | 3.310 | 3.420 | 95,546 | +0.01(+0.29%) |
Jul 23, 2019 | 3.490 | 3.580 | 3.390 | 3.410 | 82,121 | +0.14(+4.28%) |
Jul 22, 2019 | 3.600 | 3.600 | 3.180 | 3.270 | 250,733 | -0.34(-9.42%) |
Jul 19, 2019 | 3.540 | 3.749 | 3.540 | 3.610 | 118,800 | +0.07(+1.98%) |
Jul 18, 2019 | 3.490 | 3.640 | 3.450 | 3.540 | 103,563 | +0.02(+0.57%) |
Jul 17, 2019 | 3.710 | 3.760 | 3.490 | 3.520 | 188,440 | -0.24(-6.38%) |
Jul 16, 2019 | 3.990 | 4.080 | 3.710 | 3.760 | 446,966 | -0.17(-4.33%) |
Jul 15, 2019 | 3.550 | 3.970 | 3.470 | 3.930 | 471,858 | +0.45(+12.93%) |
Jul 12, 2019 | 3.330 | 3.560 | 3.330 | 3.480 | 324,400 | +0.15(+4.50%) |
Jul 11, 2019 | 3.170 | 3.440 | 3.160 | 3.330 | 153,680 | +0.16(+5.05%) |
Jul 10, 2019 | 3.050 | 3.270 | 3.050 | 3.170 | 80,276 | +0.02(+0.63%) |
Jul 09, 2019 | 3.190 | 3.528 | 3.130 | 3.150 | 332,582 | -0.04(-1.25%) |
Jul 08, 2019 | 3.130 | 3.200 | 3.050 | 3.190 | 151,791 | +0.12(+3.91%) |
Jul 05, 2019 | 3.590 | 3.590 | 3.010 | 3.070 | 530,600 | -0.41(-11.78%) |
Jul 03, 2019 | 3.100 | 3.580 | 3.060 | 3.480 | 474,000 | +0.40(+12.99%) |
Jul 02, 2019 | 3.210 | 3.210 | 3.001 | 3.080 | 60,953 | -0.02(-0.65%) |
Jul 01, 2019 | 3.120 | 3.190 | 3.050 | 3.100 | 147,416 | +0.03(+0.98%) |
Jun 28, 2019 | 2.950 | 3.070 | 2.870 | 3.070 | 150,200 | +0.23(+8.10%) |
Jun 27, 2019 | 3.000 | 3.035 | 2.780 | 2.840 | 192,004 | -0.16(-5.33%) |
Jun 26, 2019 | 3.060 | 3.110 | 3.000 | 3.000 | 196,715 | -0.05(-1.64%) |
Jun 25, 2019 | 3.150 | 3.150 | 2.960 | 3.050 | 205,486 | -0.12(-3.79%) |
Jun 24, 2019 | 3.270 | 3.290 | 3.000 | 3.170 | 500,968 | +0.07(+2.26%) |
Jun 21, 2019 | 3.210 | 3.460 | 2.870 | 3.100 | 700,000 | -0.11(-3.43%) |
Jun 20, 2019 | 2.790 | 3.210 | 2.600 | 3.210 | 1,092,227 | +0.09(+2.88%) |
Jun 19, 2019 | 2.250 | 3.160 | 2.210 | 3.120 | 1,302,296 | +0.88(+39.29%) |
Jun 18, 2019 | 2.100 | 2.240 | 2.100 | 2.240 | 170,031 | +0.12(+5.66%) |
Jun 17, 2019 | 2.090 | 2.150 | 2.090 | 2.120 | 45,358 | +0.03(+1.44%) |
Jun 14, 2019 | 2.120 | 2.123 | 2.090 | 2.090 | 21,500 | -0.03(-1.42%) |
Jun 13, 2019 | 2.100 | 2.140 | 2.030 | 2.120 | 118,122 | +0.16(+8.16%) |
Jun 12, 2019 | 2.000 | 2.040 | 1.950 | 1.960 | 132,571 | -0.04(-2.00%) |
Jun 11, 2019 | 2.250 | 2.250 | 1.960 | 2.000 | 523,749 | -0.21(-9.50%) |
Jun 10, 2019 | 2.190 | 2.250 | 2.150 | 2.210 | 51,283 | +0.02(+0.91%) |
Jun 07, 2019 | 2.150 | 2.207 | 2.150 | 2.190 | 46,500 | +0.04(+1.86%) |
Jun 06, 2019 | 2.200 | 2.229 | 2.130 | 2.150 | 57,681 | -0.02(-0.92%) |
Jun 05, 2019 | 2.240 | 2.240 | 2.150 | 2.170 | 50,473 | +0.00(+0.00%) |
Jun 04, 2019 | 2.190 | 2.230 | 2.150 | 2.170 | 39,213 | -0.02(-0.91%) |
Jun 03, 2019 | 2.180 | 2.250 | 2.150 | 2.190 | 138,295 | +0.03(+1.39%) |
May 31, 2019 | 2.220 | 2.220 | 2.120 | 2.160 | 29,000 | -0.07(-3.14%) |
May 30, 2019 | 2.160 | 2.230 | 2.160 | 2.230 | 41,688 | +0.07(+3.24%) |
May 29, 2019 | 2.180 | 2.200 | 2.130 | 2.160 | 29,326 | -0.03(-1.37%) |
May 28, 2019 | 2.150 | 2.200 | 2.130 | 2.190 | 31,042 | +0.05(+2.34%) |
May 24, 2019 | 2.170 | 2.206 | 2.130 | 2.140 | 22,200 | +0.02(+0.94%) |
May 23, 2019 | 2.220 | 2.220 | 2.075 | 2.120 | 40,651 | -0.10(-4.50%) |
May 22, 2019 | 2.270 | 2.270 | 2.200 | 2.220 | 74,974 | +0.02(+0.91%) |
May 21, 2019 | 2.250 | 2.250 | 2.180 | 2.200 | 31,964 | -0.02(-0.90%) |
May 20, 2019 | 2.140 | 2.270 | 2.120 | 2.220 | 69,530 | +0.10(+4.58%) |
May 17, 2019 | 2.100 | 2.140 | 2.100 | 2.123 | 7,800 | +0.02(+1.08%) |
May 16, 2019 | 2.070 | 2.130 | 2.070 | 2.100 | 38,356 | +0.01(+0.48%) |
May 15, 2019 | 2.114 | 2.150 | 2.050 | 2.090 | 71,151 | +0.01(+0.48%) |
May 14, 2019 | 2.080 | 2.200 | 2.050 | 2.080 | 137,651 | -0.03(-1.42%) |
May 13, 2019 | 2.150 | 2.170 | 2.070 | 2.110 | 98,429 | -0.09(-4.09%) |
May 10, 2019 | 2.240 | 2.240 | 2.160 | 2.200 | 94,000 | -0.06(-2.65%) |
May 09, 2019 | 2.263 | 2.263 | 2.220 | 2.260 | 31,552 | -0.02(-0.88%) |
May 08, 2019 | 2.380 | 2.380 | 2.250 | 2.280 | 37,344 | -0.02(-0.87%) |
May 07, 2019 | 2.310 | 2.360 | 2.280 | 2.300 | 43,380 | -0.04(-1.71%) |
May 06, 2019 | 2.400 | 2.400 | 2.337 | 2.340 | 37,617 | -0.08(-3.31%) |
May 03, 2019 | 2.460 | 2.470 | 2.320 | 2.420 | 154,500 | +0.02(+0.83%) |
May 02, 2019 | 2.230 | 2.500 | 2.190 | 2.400 | 398,844 | +0.16(+7.14%) |
May 01, 2019 | 2.230 | 2.250 | 2.180 | 2.240 | 56,613 | +0.02(+0.90%) |
Apr 30, 2019 | 2.290 | 2.296 | 2.195 | 2.220 | 31,915 | -0.04(-1.77%) |
Apr 29, 2019 | 2.200 | 2.295 | 2.200 | 2.260 | 48,273 | +0.07(+3.20%) |
Apr 26, 2019 | 2.260 | 2.280 | 2.150 | 2.190 | 99,100 | -0.08(-3.52%) |
Apr 25, 2019 | 2.310 | 2.310 | 2.200 | 2.270 | 101,205 | -0.03(-1.30%) |
Apr 24, 2019 | 2.360 | 2.368 | 2.300 | 2.300 | 61,653 | -0.06(-2.54%) |
Apr 23, 2019 | 2.340 | 2.380 | 2.280 | 2.360 | 392,859 | +0.03(+1.29%) |
Apr 22, 2019 | 2.260 | 2.350 | 2.260 | 2.330 | 146,748 | +0.07(+3.10%) |
Apr 18, 2019 | 2.220 | 2.320 | 2.210 | 2.260 | 173,000 | +0.05(+2.26%) |
Apr 17, 2019 | 2.330 | 2.350 | 2.180 | 2.210 | 201,073 | -0.09(-3.91%) |
Apr 16, 2019 | 2.290 | 2.370 | 2.250 | 2.300 | 299,635 | +0.02(+0.88%) |
Apr 15, 2019 | 2.290 | 2.290 | 2.250 | 2.280 | 181,015 | +0.00(+0.00%) |
Apr 12, 2019 | 2.290 | 2.305 | 2.250 | 2.280 | 85,800 | +0.00(+0.00%) |
Apr 11, 2019 | 2.380 | 2.380 | 2.250 | 2.280 | 179,555 | -0.08(-3.39%) |
Apr 10, 2019 | 2.320 | 2.370 | 2.250 | 2.360 | 260,000 | +0.05(+2.16%) |
Apr 09, 2019 | 2.440 | 2.462 | 2.300 | 2.310 | 206,872 | -0.13(-5.33%) |
Apr 08, 2019 | 2.450 | 2.495 | 2.410 | 2.440 | 224,361 | -0.05(-2.01%) |
Apr 05, 2019 | 2.410 | 2.520 | 2.350 | 2.490 | 1,716,400 | -0.55(-18.09%) |
Apr 04, 2019 | 2.870 | 3.250 | 2.710 | 3.040 | 1,365,397 | +0.20(+7.04%) |
Apr 03, 2019 | 2.420 | 2.840 | 2.360 | 2.840 | 924,270 | +0.39(+15.92%) |
Apr 02, 2019 | 2.230 | 2.460 | 2.230 | 2.450 | 1,165,804 | +0.23(+10.36%) |
Apr 01, 2019 | 2.240 | 2.240 | 2.150 | 2.220 | 111,816 | +0.03(+1.37%) |
Mar 29, 2019 | 2.240 | 2.240 | 2.150 | 2.190 | 177,500 | -0.04(-1.79%) |
Mar 28, 2019 | 2.160 | 2.250 | 2.121 | 2.230 | 157,740 | +0.08(+3.72%) |
Mar 27, 2019 | 2.230 | 2.250 | 2.120 | 2.150 | 102,958 | -0.10(-4.44%) |
Mar 26, 2019 | 2.240 | 2.250 | 2.160 | 2.250 | 110,129 | +0.09(+4.17%) |
Mar 25, 2019 | 2.300 | 2.300 | 2.160 | 2.160 | 258,478 | -0.12(-5.26%) |
Mar 22, 2019 | 2.250 | 2.340 | 2.240 | 2.280 | 404,500 | +0.03(+1.33%) |
Mar 21, 2019 | 2.180 | 2.300 | 1.900 | 2.250 | 577,968 | +0.00(+0.00%) |
Mar 20, 2019 | 2.290 | 2.290 | 2.210 | 2.250 | 605,251 | +0.02(+0.90%) |
Mar 19, 2019 | 2.300 | 2.300 | 2.210 | 2.230 | 2,449,072 | -0.57(-20.36%) |
Mar 18, 2019 | 3.000 | 3.000 | 2.750 | 2.800 | 409,183 | -0.22(-7.28%) |
Mar 15, 2019 | 3.220 | 3.270 | 2.840 | 3.020 | 428,300 | -0.22(-6.79%) |
Mar 14, 2019 | 3.590 | 3.590 | 2.900 | 3.240 | 790,872 | -0.40(-10.99%) |
Mar 13, 2019 | 3.990 | 3.990 | 3.510 | 3.640 | 311,758 | +0.16(+4.60%) |
Mar 12, 2019 | 3.320 | 3.600 | 3.310 | 3.480 | 381,966 | -0.13(-3.60%) |
Mar 11, 2019 | 3.900 | 4.090 | 3.400 | 3.610 | 2,446,198 | -1.28(-26.18%) |
Mar 08, 2019 | 2.240 | 5.450 | 2.200 | 4.890 | 6,310,200 | +2.65(+118.30%) |
Mar 07, 2019 | 2.220 | 2.280 | 2.080 | 2.240 | 19,922 | +0.04(+1.82%) |
Mar 06, 2019 | 2.130 | 2.280 | 2.130 | 2.200 | 21,052 | +0.09(+4.27%) |
Mar 05, 2019 | 2.170 | 2.220 | 2.110 | 2.110 | 19,387 | -0.08(-3.65%) |
Mar 04, 2019 | 2.280 | 2.280 | 2.180 | 2.190 | 19,367 | -0.07(-3.10%) |
Mar 01, 2019 | 2.370 | 2.380 | 2.260 | 2.260 | 25,400 | -0.07(-3.00%) |
Feb 28, 2019 | 2.328 | 2.360 | 2.320 | 2.330 | 8,520 | +0.00(+0.00%) |
Feb 27, 2019 | 2.345 | 2.398 | 2.310 | 2.330 | 8,527 | +0.02(+0.87%) |
Feb 26, 2019 | 2.430 | 2.430 | 2.310 | 2.310 | 34,537 | -0.14(-5.71%) |
Feb 25, 2019 | 2.690 | 2.690 | 2.380 | 2.450 | 75,523 | -0.21(-7.89%) |
Feb 22, 2019 | 2.600 | 2.700 | 2.590 | 2.660 | 117,900 | +0.07(+2.70%) |
Feb 21, 2019 | 2.450 | 2.600 | 2.442 | 2.590 | 81,318 | +0.14(+5.71%) |
Feb 20, 2019 | 2.470 | 2.490 | 2.410 | 2.450 | 31,190 | -0.02(-0.81%) |
Feb 19, 2019 | 2.500 | 2.500 | 2.404 | 2.470 | 28,824 | -0.03(-1.20%) |
Feb 15, 2019 | 2.360 | 2.500 | 2.300 | 2.500 | 23,300 | +0.08(+3.31%) |
Feb 14, 2019 | 2.400 | 2.500 | 2.350 | 2.420 | 42,814 | +0.00(+0.00%) |
Feb 13, 2019 | 2.440 | 2.450 | 2.300 | 2.420 | 25,478 | -0.02(-0.82%) |
Feb 12, 2019 | 2.410 | 2.450 | 2.410 | 2.440 | 30,568 | +0.05(+2.09%) |
Feb 11, 2019 | 2.280 | 2.450 | 2.248 | 2.390 | 93,399 | +0.11(+4.82%) |
Feb 08, 2019 | 2.250 | 2.350 | 2.250 | 2.280 | 18,000 | -0.04(-1.72%) |
Feb 07, 2019 | 2.312 | 2.350 | 2.290 | 2.320 | 18,200 | +0.02(+0.87%) |
Feb 06, 2019 | 2.300 | 2.330 | 2.280 | 2.300 | 11,149 | +0.05(+2.22%) |
Feb 05, 2019 | 2.260 | 2.329 | 2.230 | 2.250 | 11,928 | -0.05(-2.17%) |
Feb 04, 2019 | 2.340 | 2.340 | 2.270 | 2.300 | 15,676 | -0.02(-0.86%) |
Feb 01, 2019 | 2.190 | 2.330 | 2.190 | 2.320 | 14,600 | +0.15(+6.91%) |
Jan 31, 2019 | 2.210 | 2.210 | 2.131 | 2.170 | 8,256 | -0.01(-0.46%) |
Jan 30, 2019 | 2.180 | 2.400 | 2.090 | 2.180 | 19,315 | -0.12(-5.22%) |
Jan 29, 2019 | 2.270 | 2.345 | 2.260 | 2.300 | 13,390 | +0.07(+3.14%) |
Jan 28, 2019 | 2.340 | 2.340 | 2.216 | 2.230 | 9,202 | -0.06(-2.62%) |
Jan 25, 2019 | 2.290 | 2.380 | 2.250 | 2.290 | 36,500 | +0.06(+2.69%) |
Jan 24, 2019 | 2.220 | 2.300 | 2.140 | 2.230 | 23,994 | +0.06(+2.76%) |
Jan 23, 2019 | 2.310 | 2.399 | 2.160 | 2.170 | 6,337 | -0.08(-3.56%) |
Jan 22, 2019 | 2.300 | 2.339 | 2.250 | 2.250 | 14,914 | -0.12(-5.06%) |
Jan 18, 2019 | 2.390 | 2.400 | 2.230 | 2.370 | 41,300 | -0.02(-0.76%) |
Jan 17, 2019 | 2.390 | 2.430 | 2.350 | 2.388 | 9,742 | +0.02(+0.77%) |
Jan 16, 2019 | 2.350 | 2.450 | 2.322 | 2.370 | 23,518 | +0.03(+1.28%) |
Jan 15, 2019 | 2.350 | 2.389 | 2.250 | 2.340 | 21,043 | +0.02(+0.86%) |
Jan 14, 2019 | 2.150 | 2.380 | 2.150 | 2.320 | 18,712 | +0.18(+8.41%) |
Jan 11, 2019 | 2.260 | 2.310 | 2.120 | 2.140 | 12,800 | -0.15(-6.55%) |
Jan 10, 2019 | 2.300 | 2.300 | 2.200 | 2.290 | 13,763 | +0.03(+1.33%) |
Jan 09, 2019 | 2.240 | 2.340 | 2.240 | 2.260 | 10,004 | +0.01(+0.44%) |
Jan 08, 2019 | 2.350 | 2.390 | 2.240 | 2.250 | 10,617 | -0.10(-4.26%) |
Jan 07, 2019 | 2.320 | 2.386 | 2.300 | 2.350 | 7,036 | +0.00(+0.00%) |
Jan 04, 2019 | 2.250 | 2.390 | 2.250 | 2.350 | 9,000 | +0.22(+10.17%) |
Jan 03, 2019 | 2.400 | 2.400 | 2.110 | 2.133 | 9,656 | -0.26(-10.75%) |
Jan 02, 2019 | 2.110 | 2.390 | 2.110 | 2.390 | 29,313 | +0.34(+16.59%) |
Dec 31, 2018 | 1.700 | 2.140 | 1.700 | 2.050 | 33,100 | +0.37(+22.02%) |
Dec 28, 2018 | 1.660 | 1.830 | 1.510 | 1.680 | 57,100 | -0.02(-1.18%) |
Dec 27, 2018 | 1.910 | 1.919 | 1.620 | 1.700 | 20,800 | +0.00(+0.00%) |
Dec 26, 2018 | 1.880 | 1.928 | 1.700 | 1.700 | 59,404 | -0.25(-12.82%) |
Dec 24, 2018 | 1.990 | 1.990 | 1.900 | 1.950 | 15,400 | +0.05(+2.63%) |
Dec 21, 2018 | 1.850 | 2.050 | 1.800 | 1.900 | 57,000 | +0.10(+5.56%) |
Dec 20, 2018 | 1.950 | 1.970 | 1.800 | 1.800 | 43,582 | -0.10(-5.26%) |
Dec 19, 2018 | 2.010 | 2.109 | 1.860 | 1.900 | 35,571 | -0.09(-4.52%) |
Dec 18, 2018 | 2.166 | 2.166 | 1.990 | 1.990 | 18,436 | -0.10(-4.78%) |
Dec 17, 2018 | 2.130 | 2.200 | 2.080 | 2.090 | 9,043 | -0.06(-2.79%) |
Dec 14, 2018 | 2.210 | 2.400 | 2.150 | 2.150 | 15,800 | -0.08(-3.59%) |
Dec 13, 2018 | 2.187 | 2.251 | 2.187 | 2.230 | 11,121 | +0.06(+2.76%) |
Dec 12, 2018 | 2.460 | 2.460 | 2.140 | 2.170 | 14,191 | +0.04(+1.88%) |
Dec 11, 2018 | 2.390 | 2.390 | 2.110 | 2.130 | 50,457 | -0.21(-8.97%) |
Dec 10, 2018 | 2.400 | 2.430 | 2.340 | 2.340 | 30,200 | -0.10(-4.10%) |
Dec 07, 2018 | 2.420 | 2.440 | 2.360 | 2.440 | 16,200 | +0.06(+2.52%) |
Dec 06, 2018 | 2.450 | 2.460 | 2.301 | 2.380 | 24,498 | -0.14(-5.56%) |
Dec 04, 2018 | 2.510 | 2.550 | 2.490 | 2.520 | 8,500 | +0.02(+0.80%) |
Dec 03, 2018 | 2.540 | 2.550 | 2.470 | 2.500 | 12,206 | +0.01(+0.40%) |
Nov 30, 2018 | 2.520 | 2.575 | 2.458 | 2.490 | 33,700 | -0.03(-1.19%) |
Nov 29, 2018 | 2.490 | 2.559 | 2.460 | 2.520 | 24,502 | +0.04(+1.61%) |
Nov 28, 2018 | 2.400 | 2.590 | 2.400 | 2.480 | 39,020 | +0.09(+3.77%) |
Nov 27, 2018 | 2.450 | 2.490 | 2.370 | 2.390 | 9,089 | -0.06(-2.45%) |
Nov 26, 2018 | 2.590 | 2.600 | 2.450 | 2.450 | 24,695 | -0.07(-2.78%) |
Nov 23, 2018 | 2.500 | 2.550 | 2.320 | 2.520 | 34,800 | +0.02(+0.80%) |
Nov 21, 2018 | 2.500 | 2.500 | 2.500 | 0 | +0.20(+8.70%) | |
Nov 20, 2018 | 2.480 | 2.620 | 2.260 | 2.300 | 61,798 | -0.18(-7.26%) |
Nov 19, 2018 | 2.390 | 2.678 | 2.390 | 2.480 | 9,279 | +0.08(+3.33%) |
Nov 16, 2018 | 2.660 | 2.660 | 2.400 | 2.400 | 13,300 | -0.16(-6.25%) |
Nov 15, 2018 | 2.540 | 2.660 | 2.450 | 2.560 | 22,143 | +0.00(+0.00%) |
Nov 14, 2018 | 2.600 | 2.670 | 2.540 | 2.560 | 31,793 | +0.00(+0.00%) |
Nov 13, 2018 | 2.610 | 2.680 | 2.480 | 2.560 | 23,191 | -0.08(-3.03%) |
Nov 12, 2018 | 2.700 | 2.800 | 2.600 | 2.640 | 81,628 | -0.11(-4.00%) |
Nov 09, 2018 | 2.750 | 2.790 | 2.630 | 2.750 | 27,900 | -0.03(-1.08%) |
Nov 08, 2018 | 2.800 | 2.800 | 2.740 | 2.780 | 32,728 | +0.04(+1.46%) |
Nov 07, 2018 | 2.700 | 2.800 | 2.700 | 2.740 | 25,740 | -0.01(-0.36%) |
Nov 06, 2018 | 2.750 | 2.850 | 2.750 | 2.750 | 35,767 | +0.00(+0.00%) |
Nov 05, 2018 | 2.740 | 2.883 | 2.700 | 2.750 | 61,867 | -0.02(-0.72%) |
Nov 02, 2018 | 2.650 | 2.820 | 2.560 | 2.770 | 30,700 | -0.03(-1.07%) |
Nov 01, 2018 | 2.640 | 2.800 | 2.561 | 2.800 | 60,161 | +0.21(+8.11%) |
Oct 31, 2018 | 2.550 | 2.590 | 2.530 | 2.590 | 81,047 | +0.04(+1.57%) |
Oct 30, 2018 | 2.510 | 2.590 | 2.450 | 2.550 | 26,331 | +0.02(+0.79%) |
Oct 29, 2018 | 2.620 | 2.620 | 2.500 | 2.530 | 45,315 | -0.11(-4.17%) |
Oct 26, 2018 | 2.810 | 2.810 | 2.610 | 2.640 | 98,300 | -0.17(-6.05%) |
Oct 25, 2018 | 2.800 | 2.900 | 2.730 | 2.810 | 273,486 | -0.63(-18.31%) |
Oct 24, 2018 | 3.250 | 3.540 | 3.240 | 3.440 | 93,085 | +0.29(+9.21%) |
Oct 23, 2018 | 3.270 | 3.270 | 3.090 | 3.150 | 42,785 | -0.18(-5.41%) |
Oct 22, 2018 | 3.480 | 3.590 | 3.300 | 3.330 | 135,147 | +0.01(+0.30%) |
Oct 19, 2018 | 3.390 | 3.400 | 2.900 | 3.320 | 92,300 | -0.02(-0.60%) |
Oct 18, 2018 | 3.210 | 3.420 | 3.100 | 3.340 | 166,896 | +0.26(+8.44%) |
Oct 17, 2018 | 2.970 | 3.100 | 2.970 | 3.080 | 42,948 | +0.13(+4.41%) |
Oct 16, 2018 | 2.888 | 2.990 | 2.880 | 2.950 | 3,745 | -0.03(-1.01%) |
Oct 15, 2018 | 3.000 | 3.000 | 2.820 | 2.980 | 17,200 | +0.11(+3.83%) |
Oct 12, 2018 | 2.960 | 3.000 | 2.870 | 2.870 | 12,500 | -0.03(-1.03%) |
Oct 11, 2018 | 3.000 | 3.000 | 2.800 | 2.900 | 34,402 | -0.10(-3.33%) |
Oct 10, 2018 | 3.070 | 3.100 | 3.000 | 3.000 | 9,610 | -0.05(-1.64%) |
Oct 09, 2018 | 3.020 | 3.075 | 2.960 | 3.050 | 7,477 | -0.02(-0.49%) |
Oct 08, 2018 | 3.020 | 3.135 | 3.010 | 3.065 | 11,503 | -0.04(-1.13%) |
Oct 05, 2018 | 3.070 | 3.100 | 3.050 | 3.100 | 8,100 | +0.04(+1.31%) |
Oct 04, 2018 | 3.120 | 3.130 | 3.030 | 3.060 | 15,567 | -0.07(-2.23%) |
Oct 03, 2018 | 2.970 | 3.150 | 2.950 | 3.130 | 33,531 | +0.13(+4.33%) |
Oct 02, 2018 | 3.000 | 3.090 | 2.950 | 3.000 | 18,352 | -0.06(-1.96%) |
Oct 01, 2018 | 3.200 | 3.200 | 2.900 | 3.060 | 50,673 | -0.15(-4.67%) |
Sep 28, 2018 | 2.930 | 3.210 | 2.930 | 3.210 | 52,700 | +0.25(+8.45%) |
Sep 27, 2018 | 3.000 | 3.020 | 2.900 | 2.960 | 5,737 | +0.01(+0.34%) |
Sep 26, 2018 | 3.050 | 3.050 | 2.860 | 2.950 | 6,870 | -0.05(-1.67%) |
Sep 25, 2018 | 2.820 | 3.050 | 2.791 | 3.000 | 22,077 | +0.20(+7.14%) |
Sep 24, 2018 | 2.910 | 2.910 | 2.730 | 2.800 | 21,666 | -0.15(-5.08%) |
Sep 21, 2018 | 2.700 | 2.950 | 2.630 | 2.950 | 38,300 | +0.26(+9.67%) |
Sep 20, 2018 | 2.700 | 2.730 | 2.620 | 2.690 | 52,464 | +0.07(+2.67%) |
Sep 19, 2018 | 2.790 | 2.800 | 2.620 | 2.620 | 40,242 | -0.06(-2.24%) |
Sep 18, 2018 | 2.600 | 2.980 | 2.600 | 2.680 | 56,738 | +0.07(+2.68%) |
Sep 17, 2018 | 2.800 | 2.930 | 2.600 | 2.610 | 37,004 | -0.21(-7.45%) |
Sep 14, 2018 | 3.030 | 3.090 | 2.800 | 2.820 | 61,000 | -0.21(-6.93%) |
Sep 13, 2018 | 3.130 | 3.200 | 3.030 | 3.030 | 83,649 | -0.10(-3.04%) |
Sep 12, 2018 | 3.250 | 3.320 | 3.040 | 3.125 | 41,138 | -0.12(-3.85%) |
Sep 11, 2018 | 3.020 | 3.389 | 2.980 | 3.250 | 168,175 | +0.30(+10.17%) |
Sep 10, 2018 | 2.910 | 2.990 | 2.910 | 2.950 | 11,054 | -0.02(-0.67%) |
Sep 07, 2018 | 2.980 | 3.100 | 2.960 | 2.970 | 24,900 | -0.03(-1.00%) |
Sep 06, 2018 | 2.980 | 3.030 | 2.890 | 3.000 | 25,574 | +0.11(+3.81%) |
Sep 05, 2018 | 2.860 | 3.060 | 2.860 | 2.890 | 9,391 | -0.03(-1.03%) |
Sep 04, 2018 | 2.918 | 2.990 | 2.820 | 2.920 | 41,344 | +0.01(+0.25%) |
Aug 31, 2018 | 2.913 | 2.913 | 2.913 | 0 | -0.15(-4.82%) | |
Aug 30, 2018 | 3.000 | 3.100 | 2.920 | 3.060 | 87,405 | +0.10(+3.38%) |
Aug 29, 2018 | 2.880 | 2.960 | 2.880 | 2.960 | 11,867 | +0.15(+5.34%) |
Aug 28, 2018 | 2.900 | 2.945 | 2.810 | 2.810 | 16,928 | +0.05(+1.81%) |
Aug 27, 2018 | 2.760 | 2.990 | 2.760 | 2.760 | 20,723 | -0.08(-2.82%) |
Aug 24, 2018 | 3.010 | 3.050 | 2.720 | 2.840 | 58,100 | -0.02(-0.70%) |
Aug 23, 2018 | 2.760 | 2.947 | 2.760 | 2.860 | 17,554 | +0.06(+2.14%) |
Aug 22, 2018 | 2.570 | 3.100 | 2.570 | 2.800 | 119,329 | +0.20(+7.69%) |
Aug 21, 2018 | 2.670 | 2.700 | 2.600 | 2.600 | 36,124 | +0.01(+0.39%) |
Aug 20, 2018 | 2.490 | 2.610 | 2.460 | 2.590 | 11,026 | +0.17(+7.02%) |
Aug 17, 2018 | 2.490 | 2.550 | 2.420 | 2.420 | 24,400 | -0.02(-0.82%) |
Aug 16, 2018 | 2.430 | 2.550 | 2.430 | 2.440 | 31,916 | -0.03(-1.21%) |
Aug 15, 2018 | 2.510 | 2.540 | 2.420 | 2.470 | 14,755 | +0.01(+0.41%) |
Aug 14, 2018 | 2.420 | 2.570 | 2.420 | 2.460 | 31,191 | -0.05(-1.99%) |
Aug 13, 2018 | 2.550 | 2.570 | 2.421 | 2.510 | 20,038 | -0.06(-2.33%) |
Aug 10, 2018 | 2.490 | 2.570 | 2.420 | 2.570 | 27,700 | +0.01(+0.39%) |
Aug 09, 2018 | 2.520 | 2.560 | 2.494 | 2.560 | 29,501 | +0.05(+1.99%) |
Aug 08, 2018 | 2.650 | 2.650 | 2.500 | 2.510 | 44,753 | -0.11(-4.24%) |
Aug 07, 2018 | 2.700 | 2.700 | 2.510 | 2.621 | 46,616 | -0.07(-2.57%) |
Aug 06, 2018 | 2.700 | 2.800 | 2.683 | 2.690 | 15,649 | -0.04(-1.47%) |
Aug 03, 2018 | 2.790 | 2.860 | 2.730 | 2.730 | 12,700 | -0.06(-2.15%) |
Aug 02, 2018 | 2.840 | 2.870 | 2.790 | 2.790 | 19,925 | -0.03(-1.06%) |