Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3.335 | 3.451 | 3.040 | 3.360 | 4,219 | -0.11(-3.07%) |
Sep 27, 2019 | 3.250 | 3.500 | 3.200 | 3.466 | 12,200 | +0.28(+8.66%) |
Sep 26, 2019 | 2.760 | 3.190 | 2.760 | 3.190 | 32,055 | +0.43(+15.58%) |
Sep 25, 2019 | 2.690 | 2.850 | 2.690 | 2.760 | 14,239 | +0.19(+7.21%) |
Sep 24, 2019 | 2.440 | 2.650 | 2.426 | 2.574 | 47,630 | +0.12(+5.08%) |
Sep 23, 2019 | 2.391 | 2.450 | 2.210 | 2.450 | 1,571 | +0.12(+5.15%) |
Sep 20, 2019 | 2.230 | 2.330 | 2.220 | 2.330 | 1,800 | +0.05(+2.23%) |
Sep 19, 2019 | 2.250 | 2.350 | 2.210 | 2.279 | 2,589 | -0.06(-2.53%) |
Sep 18, 2019 | 2.430 | 2.440 | 2.260 | 2.338 | 2,184 | +0.04(+1.67%) |
Sep 17, 2019 | 2.230 | 2.458 | 2.220 | 2.300 | 2,314 | +0.08(+3.62%) |
Sep 16, 2019 | 2.360 | 2.373 | 2.200 | 2.220 | 4,542 | -0.11(-4.74%) |
Sep 13, 2019 | 2.150 | 2.350 | 2.150 | 2.330 | 3,300 | +0.05(+2.19%) |
Sep 12, 2019 | 2.320 | 2.320 | 2.200 | 2.280 | 19,121 | -0.01(-0.44%) |
Sep 11, 2019 | 2.300 | 2.400 | 2.230 | 2.290 | 8,139 | +0.06(+2.69%) |
Sep 10, 2019 | 2.620 | 2.950 | 2.070 | 2.230 | 109,352 | -0.39(-14.89%) |
Sep 09, 2019 | 2.520 | 2.620 | 2.505 | 2.620 | 1,209 | +0.25(+10.55%) |
Sep 06, 2019 | 2.542 | 2.546 | 2.370 | 2.370 | 2,000 | +0.03(+1.28%) |
Sep 05, 2019 | 2.340 | 2.340 | 2.340 | 2.340 | 116 | +0.00(+0.00%) |
Sep 04, 2019 | 2.400 | 2.400 | 2.340 | 2.340 | 4,839 | +0.00(+0.00%) |
Sep 03, 2019 | 2.220 | 2.392 | 2.217 | 2.340 | 4,707 | -0.09(-3.58%) |
Aug 30, 2019 | 2.650 | 2.650 | 2.427 | 2.427 | 1,400 | -0.06(-2.53%) |
Aug 29, 2019 | 2.700 | 2.700 | 2.490 | 2.490 | 6,076 | -0.13(-4.96%) |
Aug 28, 2019 | 2.540 | 2.620 | 2.540 | 2.620 | 968 | +0.01(+0.38%) |
Aug 27, 2019 | 2.700 | 2.700 | 2.610 | 2.610 | 509 | -0.14(-5.09%) |
Aug 26, 2019 | 2.840 | 2.840 | 2.750 | 2.750 | 1,107 | -0.05(-1.79%) |
Aug 23, 2019 | 2.950 | 2.950 | 2.750 | 2.800 | 1,300 | -0.16(-5.41%) |
Aug 22, 2019 | 2.980 | 2.980 | 2.960 | 2.960 | 212 | -0.02(-0.54%) |
Aug 21, 2019 | 2.976 | 2.976 | 2.976 | 2.976 | 248 | +0.10(+3.33%) |
Aug 20, 2019 | 2.900 | 2.900 | 2.880 | 2.880 | 535 | +0.11(+3.97%) |
Aug 19, 2019 | 2.770 | 2.770 | 2.770 | 2.770 | 226 | -0.22(-7.36%) |
Aug 16, 2019 | 2.950 | 3.030 | 2.900 | 2.990 | 500 | -0.12(-3.84%) |
Aug 15, 2019 | 3.110 | 3.110 | 41 | +0.00(+0.00%) | ||
Aug 14, 2019 | 3.140 | 3.140 | 3.110 | 3.110 | 274 | +0.01(+0.31%) |
Aug 13, 2019 | 2.900 | 3.230 | 2.700 | 3.100 | 6,955 | +0.09(+2.99%) |
Aug 12, 2019 | 3.080 | 3.200 | 3.000 | 3.010 | 5,568 | -0.40(-11.73%) |
Aug 09, 2019 | 3.310 | 3.410 | 3.310 | 3.410 | 200 | -0.02(-0.58%) |
Aug 08, 2019 | 3.430 | 3.430 | 3.430 | 3.430 | 39 | +0.00(+0.00%) |
Aug 07, 2019 | 3.090 | 3.430 | 3.090 | 3.430 | 570 | +0.18(+5.54%) |
Aug 06, 2019 | 3.300 | 3.300 | 3.115 | 3.250 | 832 | -0.19(-5.52%) |
Aug 05, 2019 | 3.220 | 3.530 | 3.220 | 3.440 | 1,960 | +0.11(+3.30%) |
Aug 02, 2019 | 3.310 | 3.340 | 3.310 | 3.330 | 800 | +0.10(+3.10%) |
Aug 01, 2019 | 3.350 | 3.350 | 3.187 | 3.230 | 3,123 | -0.12(-3.58%) |
Jul 31, 2019 | 3.460 | 3.470 | 3.350 | 3.350 | 4,161 | -0.01(-0.30%) |
Jul 30, 2019 | 3.160 | 3.410 | 3.068 | 3.360 | 10,491 | +0.28(+9.09%) |
Jul 29, 2019 | 3.130 | 3.130 | 3.064 | 3.080 | 10,496 | +0.08(+2.67%) |
Jul 26, 2019 | 3.010 | 3.025 | 3.000 | 3.000 | 2,600 | -0.09(-2.91%) |
Jul 25, 2019 | 3.010 | 3.090 | 3.006 | 3.090 | 5,454 | +0.00(+0.00%) |
Jul 24, 2019 | 3.160 | 3.190 | 3.090 | 3.090 | 835 | -0.16(-4.92%) |
Jul 23, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 205 | +0.02(+0.66%) |
Jul 22, 2019 | 3.229 | 3.229 | 3.229 | 3.229 | 635 | +0.04(+1.39%) |
Jul 19, 2019 | 3.100 | 3.184 | 3.100 | 3.184 | 1,700 | -0.03(-0.98%) |
Jul 18, 2019 | 3.130 | 3.216 | 3.130 | 3.216 | 445 | +0.19(+6.14%) |
Jul 17, 2019 | 3.480 | 3.480 | 3.030 | 3.030 | 11,799 | -0.43(-12.43%) |
Jul 16, 2019 | 3.300 | 3.460 | 3.300 | 3.460 | 279 | +0.14(+4.22%) |
Jul 15, 2019 | 3.650 | 3.650 | 3.320 | 3.320 | 1,726 | -0.21(-5.95%) |
Jul 12, 2019 | 3.645 | 3.645 | 3.466 | 3.530 | 10,100 | -0.18(-4.85%) |
Jul 11, 2019 | 3.760 | 3.760 | 3.680 | 3.710 | 1,097 | +0.04(+1.09%) |
Jul 10, 2019 | 3.040 | 3.800 | 3.040 | 3.670 | 5,702 | -0.11(-2.91%) |
Jul 09, 2019 | 3.640 | 3.790 | 3.590 | 3.780 | 3,391 | -0.04(-1.05%) |
Jul 08, 2019 | 3.820 | 3.820 | 3.600 | 3.820 | 6,369 | +0.00(+0.00%) |
Jul 05, 2019 | 3.850 | 3.850 | 3.400 | 3.820 | 6,400 | +0.15(+3.98%) |
Jul 03, 2019 | 3.830 | 3.870 | 3.380 | 3.674 | 8,700 | -0.11(-2.96%) |
Jul 02, 2019 | 3.770 | 3.790 | 3.720 | 3.786 | 1,844 | +0.08(+2.04%) |
Jul 01, 2019 | 3.510 | 3.890 | 3.510 | 3.710 | 7,936 | -0.08(-2.11%) |
Jun 28, 2019 | 3.980 | 3.980 | 3.790 | 3.790 | 2,600 | +0.06(+1.61%) |
Jun 27, 2019 | 3.570 | 3.780 | 3.570 | 3.730 | 2,084 | +0.18(+5.07%) |
Jun 26, 2019 | 3.930 | 3.990 | 3.260 | 3.550 | 7,283 | +0.00(+0.00%) |
Jun 25, 2019 | 3.860 | 3.860 | 3.540 | 3.550 | 1,629 | +0.07(+2.01%) |
Jun 24, 2019 | 3.460 | 3.500 | 3.250 | 3.480 | 4,283 | +0.04(+1.16%) |
Jun 21, 2019 | 3.490 | 3.490 | 3.250 | 3.440 | 4,300 | +0.12(+3.61%) |
Jun 20, 2019 | 3.390 | 3.407 | 3.155 | 3.320 | 1,098 | -0.15(-4.23%) |
Jun 19, 2019 | 3.333 | 3.480 | 3.330 | 3.466 | 13,832 | +0.02(+0.48%) |
Jun 18, 2019 | 3.473 | 3.473 | 3.170 | 3.450 | 1,927 | +0.14(+4.23%) |
Jun 17, 2019 | 3.370 | 3.470 | 3.240 | 3.310 | 10,286 | -0.26(-7.28%) |
Jun 14, 2019 | 3.428 | 3.575 | 3.420 | 3.570 | 10,600 | +0.18(+5.16%) |
Jun 13, 2019 | 3.420 | 3.437 | 3.167 | 3.395 | 2,407 | -0.19(-5.18%) |
Jun 12, 2019 | 3.500 | 3.580 | 3.400 | 3.580 | 1,151 | -0.01(-0.28%) |
Jun 11, 2019 | 3.540 | 3.590 | 3.286 | 3.590 | 8,188 | +0.01(+0.28%) |
Jun 10, 2019 | 3.580 | 3.580 | 3.580 | 3.580 | 74 | +0.00(+0.00%) |
Jun 07, 2019 | 3.540 | 3.580 | 3.490 | 3.580 | 2,300 | +0.03(+0.85%) |
Jun 06, 2019 | 3.440 | 3.550 | 3.420 | 3.550 | 1,337 | +0.11(+3.16%) |
Jun 05, 2019 | 3.390 | 3.500 | 3.390 | 3.441 | 1,792 | +0.05(+1.52%) |
Jun 04, 2019 | 3.470 | 3.550 | 3.330 | 3.390 | 13,327 | -0.08(-2.31%) |
Jun 03, 2019 | 3.420 | 3.600 | 3.250 | 3.470 | 11,096 | -0.03(-0.86%) |
May 31, 2019 | 3.429 | 3.588 | 3.429 | 3.500 | 2,700 | +0.05(+1.45%) |
May 30, 2019 | 3.160 | 3.450 | 3.015 | 3.450 | 7,349 | +0.00(+0.00%) |
May 29, 2019 | 3.090 | 3.480 | 3.090 | 3.450 | 1,552 | -0.05(-1.36%) |
May 28, 2019 | 3.603 | 3.603 | 3.450 | 3.498 | 2,342 | +0.21(+6.31%) |
May 24, 2019 | 3.290 | 3.290 | 3.290 | 3.290 | 300 | -0.10(-2.85%) |
May 23, 2019 | 3.565 | 3.582 | 3.330 | 3.387 | 6,612 | +0.04(+1.09%) |
May 22, 2019 | 3.550 | 3.550 | 3.320 | 3.350 | 1,850 | -0.17(-4.83%) |
May 21, 2019 | 3.450 | 3.536 | 3.122 | 3.520 | 13,606 | +0.27(+8.17%) |
May 20, 2019 | 2.720 | 3.254 | 2.720 | 3.254 | 5,263 | +0.36(+12.60%) |
May 17, 2019 | 2.917 | 2.917 | 2.890 | 2.890 | 2,100 | -0.09(-3.17%) |
May 16, 2019 | 3.075 | 3.075 | 2.820 | 2.985 | 4,522 | -0.09(-2.78%) |
May 15, 2019 | 3.090 | 3.090 | 3.070 | 3.070 | 760 | -0.06(-1.78%) |
May 14, 2019 | 3.200 | 3.200 | 2.943 | 3.126 | 2,388 | -0.37(-10.70%) |
May 13, 2019 | 3.520 | 3.580 | 3.357 | 3.500 | 6,862 | +0.14(+4.06%) |
May 10, 2019 | 3.386 | 3.386 | 3.364 | 3.364 | 600 | +0.21(+6.78%) |
May 09, 2019 | 3.400 | 3.400 | 3.110 | 3.150 | 19,783 | -0.20(-5.97%) |
May 08, 2019 | 3.400 | 3.420 | 3.110 | 3.350 | 2,145 | -0.05(-1.47%) |
May 07, 2019 | 3.390 | 3.400 | 3.390 | 3.400 | 438 | +0.00(+0.00%) |
May 06, 2019 | 2.762 | 3.400 | 2.762 | 3.400 | 3,656 | +0.31(+10.03%) |
May 03, 2019 | 3.370 | 3.370 | 3.060 | 3.090 | 9,400 | -0.23(-6.93%) |
May 02, 2019 | 3.193 | 3.420 | 3.193 | 3.320 | 9,849 | -0.05(-1.48%) |
May 01, 2019 | 3.000 | 3.370 | 2.870 | 3.370 | 9,059 | +0.37(+12.33%) |
Apr 30, 2019 | 3.000 | 3.000 | 3.000 | 3.000 | 513 | +0.03(+1.01%) |
Apr 29, 2019 | 3.100 | 3.340 | 2.970 | 2.970 | 10,453 | -0.13(-4.19%) |
Apr 26, 2019 | 3.050 | 3.100 | 3.050 | 3.100 | 800 | +0.00(+0.00%) |
Apr 25, 2019 | 3.110 | 3.120 | 3.000 | 3.100 | 10,040 | -0.06(-1.96%) |
Apr 24, 2019 | 3.110 | 3.193 | 3.110 | 3.162 | 2,028 | +0.02(+0.70%) |
Apr 23, 2019 | 3.550 | 3.550 | 3.120 | 3.140 | 29,689 | -0.41(-11.49%) |
Apr 22, 2019 | 3.780 | 3.780 | 3.548 | 3.548 | 4,168 | -0.25(-6.64%) |
Apr 18, 2019 | 3.890 | 4.000 | 3.800 | 3.800 | 2,000 | +0.19(+5.25%) |
Apr 17, 2019 | 3.660 | 3.800 | 3.510 | 3.610 | 6,583 | -0.25(-6.47%) |
Apr 16, 2019 | 3.860 | 3.860 | 3.860 | 3.860 | 65 | +0.00(+0.00%) |
Apr 15, 2019 | 3.700 | 3.860 | 3.700 | 3.860 | 649 | +0.16(+4.32%) |
Apr 12, 2019 | 3.990 | 3.990 | 3.600 | 3.700 | 2,700 | -0.21(-5.37%) |
Apr 11, 2019 | 3.940 | 3.940 | 3.800 | 3.910 | 6,892 | -0.07(-1.73%) |
Apr 10, 2019 | 4.020 | 4.020 | 3.970 | 3.979 | 8,607 | -0.02(-0.52%) |
Apr 09, 2019 | 4.013 | 4.045 | 3.990 | 4.000 | 1,150 | -0.06(-1.48%) |
Apr 08, 2019 | 4.080 | 4.180 | 4.060 | 4.060 | 2,332 | -0.05(-1.22%) |
Apr 05, 2019 | 4.210 | 4.280 | 4.110 | 4.110 | 5,600 | -0.06(-1.44%) |
Apr 04, 2019 | 4.250 | 4.400 | 4.170 | 4.170 | 10,919 | -0.05(-1.18%) |
Apr 03, 2019 | 4.000 | 4.223 | 4.000 | 4.220 | 762 | -0.01(-0.24%) |
Apr 02, 2019 | 4.230 | 4.230 | 4.230 | 4.230 | 317 | +0.03(+0.71%) |
Apr 01, 2019 | 4.214 | 4.214 | 4.200 | 4.200 | 2,085 | +0.17(+4.22%) |
Mar 29, 2019 | 3.970 | 4.147 | 3.960 | 4.030 | 5,100 | +0.00(+0.00%) |
Mar 28, 2019 | 4.020 | 4.080 | 4.020 | 4.030 | 5,666 | -0.05(-1.27%) |
Mar 27, 2019 | 4.060 | 4.140 | 4.023 | 4.082 | 9,653 | -0.02(-0.44%) |
Mar 26, 2019 | 3.950 | 4.100 | 3.930 | 4.100 | 21,660 | +0.27(+7.07%) |
Mar 25, 2019 | 3.900 | 3.900 | 3.829 | 3.829 | 2,666 | -0.10(-2.57%) |
Mar 22, 2019 | 3.920 | 3.990 | 3.910 | 3.930 | 12,600 | +0.04(+1.03%) |
Mar 21, 2019 | 3.700 | 3.940 | 3.640 | 3.890 | 10,164 | -0.06(-1.52%) |
Mar 20, 2019 | 3.830 | 3.969 | 3.719 | 3.950 | 21,260 | +0.23(+6.18%) |
Mar 19, 2019 | 3.728 | 3.781 | 3.720 | 3.720 | 615 | +0.25(+7.20%) |
Mar 18, 2019 | 3.660 | 3.821 | 3.470 | 3.470 | 3,757 | -0.27(-7.22%) |
Mar 15, 2019 | 3.901 | 3.901 | 3.740 | 3.740 | 6,700 | -0.15(-3.83%) |
Mar 14, 2019 | 3.720 | 3.970 | 3.720 | 3.889 | 3,233 | +0.18(+4.83%) |
Mar 13, 2019 | 3.700 | 3.750 | 3.700 | 3.710 | 2,032 | +0.18(+5.10%) |
Mar 12, 2019 | 3.500 | 3.540 | 3.500 | 3.530 | 8,729 | +0.03(+0.86%) |
Mar 11, 2019 | 3.550 | 3.550 | 3.500 | 3.500 | 5,403 | +0.03(+0.86%) |
Mar 08, 2019 | 3.600 | 3.687 | 3.470 | 3.470 | 2,700 | -0.22(-5.96%) |
Mar 07, 2019 | 3.601 | 3.690 | 3.600 | 3.690 | 7,526 | +0.07(+1.93%) |
Mar 06, 2019 | 3.653 | 3.778 | 3.620 | 3.620 | 5,529 | -0.01(-0.36%) |
Mar 05, 2019 | 3.560 | 3.633 | 3.560 | 3.633 | 1,043 | +0.02(+0.41%) |
Mar 04, 2019 | 3.720 | 3.742 | 3.600 | 3.618 | 5,285 | -0.08(-2.19%) |
Mar 01, 2019 | 3.496 | 3.940 | 3.455 | 3.699 | 6,300 | +0.27(+7.84%) |
Feb 28, 2019 | 3.490 | 3.493 | 3.420 | 3.430 | 4,007 | -0.08(-2.28%) |
Feb 27, 2019 | 3.397 | 3.655 | 3.397 | 3.510 | 5,481 | -0.22(-5.90%) |
Feb 26, 2019 | 3.479 | 3.730 | 3.479 | 3.730 | 2,401 | -0.03(-0.69%) |
Feb 25, 2019 | 3.663 | 3.920 | 3.638 | 3.756 | 11,008 | +0.24(+6.70%) |
Feb 22, 2019 | 3.510 | 3.700 | 3.490 | 3.520 | 7,000 | -0.10(-2.76%) |
Feb 21, 2019 | 3.700 | 3.700 | 3.390 | 3.620 | 10,281 | +0.03(+0.84%) |
Feb 20, 2019 | 3.510 | 3.645 | 3.410 | 3.590 | 7,941 | +0.17(+4.82%) |
Feb 19, 2019 | 2.880 | 3.430 | 2.880 | 3.425 | 5,306 | +0.53(+18.51%) |
Feb 15, 2019 | 3.180 | 3.230 | 2.770 | 2.890 | 8,000 | -0.11(-3.67%) |
Feb 14, 2019 | 3.179 | 3.179 | 2.990 | 3.000 | 8,662 | -0.10(-3.07%) |
Feb 13, 2019 | 2.563 | 3.200 | 2.563 | 3.095 | 13,183 | +0.20(+6.91%) |
Feb 12, 2019 | 2.960 | 2.960 | 2.825 | 2.895 | 2,067 | +0.10(+3.61%) |
Feb 11, 2019 | 2.620 | 2.794 | 2.600 | 2.794 | 9,214 | +0.26(+10.43%) |
Feb 08, 2019 | 2.980 | 2.980 | 2.530 | 2.530 | 10,500 | -0.15(-5.72%) |
Feb 07, 2019 | 2.908 | 3.070 | 2.600 | 2.683 | 14,920 | -0.18(-6.17%) |
Feb 06, 2019 | 2.850 | 2.887 | 2.850 | 2.860 | 3,635 | +0.02(+0.70%) |
Feb 05, 2019 | 2.957 | 2.957 | 2.760 | 2.840 | 18,290 | -0.03(-1.19%) |
Feb 04, 2019 | 3.040 | 3.040 | 2.840 | 2.874 | 4,773 | -0.16(-5.14%) |
Feb 01, 2019 | 2.900 | 3.030 | 2.850 | 3.030 | 1,300 | +0.18(+6.32%) |
Jan 31, 2019 | 2.840 | 3.020 | 2.840 | 2.850 | 2,985 | +0.05(+1.79%) |
Jan 30, 2019 | 2.950 | 2.989 | 2.800 | 2.800 | 17,380 | -0.15(-5.08%) |
Jan 29, 2019 | 2.620 | 2.950 | 2.620 | 2.950 | 1,517 | +0.01(+0.45%) |
Jan 28, 2019 | 2.710 | 2.937 | 2.650 | 2.937 | 6,644 | +0.23(+8.37%) |
Jan 25, 2019 | 2.720 | 2.830 | 2.555 | 2.710 | 11,800 | -0.16(-5.57%) |
Jan 24, 2019 | 2.810 | 2.960 | 2.790 | 2.870 | 22,939 | +0.07(+2.50%) |
Jan 23, 2019 | 2.900 | 2.989 | 2.670 | 2.800 | 17,203 | -0.13(-4.44%) |
Jan 22, 2019 | 3.080 | 3.096 | 2.930 | 2.930 | 15,749 | -0.25(-7.86%) |
Jan 18, 2019 | 3.500 | 3.560 | 3.150 | 3.180 | 53,400 | -0.27(-7.83%) |
Jan 17, 2019 | 3.640 | 3.750 | 3.200 | 3.450 | 100,448 | -0.01(-0.29%) |
Jan 16, 2019 | 2.840 | 3.500 | 2.840 | 3.460 | 82,419 | +0.66(+23.57%) |
Jan 15, 2019 | 2.412 | 2.800 | 2.412 | 2.800 | 60,548 | +0.32(+12.90%) |
Jan 14, 2019 | 2.520 | 2.570 | 2.300 | 2.480 | 21,808 | +0.06(+2.48%) |
Jan 11, 2019 | 2.360 | 2.440 | 2.200 | 2.420 | 17,700 | +0.06(+2.62%) |
Jan 10, 2019 | 2.250 | 2.570 | 2.250 | 2.358 | 60,587 | +0.11(+4.81%) |
Jan 09, 2019 | 2.200 | 2.441 | 2.150 | 2.250 | 64,023 | +0.03(+1.35%) |
Jan 08, 2019 | 2.150 | 2.260 | 2.140 | 2.220 | 14,321 | +0.08(+3.74%) |
Jan 07, 2019 | 1.916 | 2.240 | 1.916 | 2.140 | 81,467 | +0.18(+9.18%) |
Jan 04, 2019 | 2.000 | 2.000 | 1.890 | 1.960 | 20,100 | +0.04(+2.08%) |
Jan 03, 2019 | 1.920 | 1.930 | 1.920 | 1.920 | 4,200 | -0.04(-2.04%) |
Jan 02, 2019 | 1.980 | 2.000 | 1.960 | 1.960 | 12,558 | +0.01(+0.51%) |
Dec 31, 2018 | 1.970 | 2.010 | 1.820 | 1.950 | 22,100 | -0.04(-2.01%) |
Dec 28, 2018 | 1.860 | 1.990 | 1.830 | 1.990 | 35,400 | +0.04(+2.05%) |
Dec 27, 2018 | 1.820 | 2.020 | 1.820 | 1.950 | 13,469 | +0.13(+7.14%) |
Dec 26, 2018 | 1.880 | 1.980 | 1.800 | 1.820 | 27,224 | -0.06(-3.19%) |
Dec 24, 2018 | 2.080 | 2.080 | 1.880 | 1.880 | 32,900 | -0.24(-11.32%) |
Dec 21, 2018 | 2.070 | 2.120 | 1.800 | 2.120 | 27,700 | +0.04(+1.92%) |
Dec 20, 2018 | 2.010 | 2.090 | 1.910 | 2.080 | 32,380 | +0.08(+4.00%) |
Dec 19, 2018 | 2.030 | 2.250 | 1.850 | 2.000 | 49,140 | -0.13(-6.10%) |
Dec 18, 2018 | 2.210 | 2.210 | 2.060 | 2.130 | 51,968 | -0.08(-3.62%) |
Dec 17, 2018 | 2.110 | 2.249 | 2.080 | 2.210 | 94,276 | +0.07(+3.27%) |
Dec 14, 2018 | 2.000 | 2.210 | 2.000 | 2.140 | 6,900 | +0.11(+5.42%) |
Dec 13, 2018 | 2.300 | 2.300 | 1.920 | 2.030 | 85,181 | -0.30(-12.88%) |
Dec 12, 2018 | 2.063 | 2.350 | 2.063 | 2.330 | 42,204 | +0.15(+6.88%) |
Dec 11, 2018 | 2.100 | 2.180 | 2.070 | 2.180 | 34,873 | +0.00(+0.00%) |
Dec 10, 2018 | 2.090 | 2.321 | 2.090 | 2.180 | 75,964 | +0.01(+0.46%) |
Dec 07, 2018 | 2.450 | 2.770 | 2.140 | 2.170 | 1,774,800 | +0.16(+8.01%) |
Dec 06, 2018 | 2.110 | 2.110 | 1.890 | 2.009 | 74,206 | -0.00(-0.04%) |
Dec 04, 2018 | 2.100 | 2.150 | 1.970 | 2.010 | 100,400 | -0.19(-8.64%) |
Dec 03, 2018 | 2.300 | 2.300 | 2.167 | 2.200 | 58,839 | -0.08(-3.51%) |
Nov 30, 2018 | 2.590 | 2.730 | 2.220 | 2.280 | 70,500 | -0.24(-9.52%) |
Nov 29, 2018 | 2.650 | 2.740 | 2.520 | 2.520 | 25,043 | -0.22(-8.03%) |
Nov 28, 2018 | 2.600 | 2.740 | 2.570 | 2.740 | 9,297 | +0.05(+1.76%) |
Nov 27, 2018 | 2.850 | 2.918 | 2.590 | 2.692 | 10,690 | -0.17(-5.86%) |
Nov 26, 2018 | 2.657 | 2.966 | 2.630 | 2.860 | 7,341 | +0.04(+1.42%) |
Nov 23, 2018 | 2.620 | 2.820 | 2.620 | 2.820 | 4,800 | +0.20(+7.63%) |
Nov 21, 2018 | 2.620 | 2.620 | 2.620 | 0 | -0.23(-8.07%) | |
Nov 20, 2018 | 2.804 | 2.960 | 2.804 | 2.850 | 1,848 | -0.02(-0.70%) |
Nov 19, 2018 | 2.790 | 3.017 | 2.790 | 2.870 | 4,397 | +0.07(+2.50%) |
Nov 16, 2018 | 2.880 | 2.880 | 2.780 | 2.800 | 3,200 | -0.10(-3.31%) |
Nov 15, 2018 | 2.720 | 2.960 | 2.713 | 2.896 | 2,628 | +0.06(+1.96%) |
Nov 14, 2018 | 2.812 | 2.890 | 2.812 | 2.840 | 1,260 | -0.01(-0.39%) |
Nov 13, 2018 | 3.013 | 3.013 | 2.851 | 2.851 | 7,469 | -0.10(-3.36%) |
Nov 12, 2018 | 2.905 | 3.100 | 2.905 | 2.950 | 7,287 | -0.22(-6.94%) |
Nov 09, 2018 | 3.196 | 3.205 | 3.095 | 3.170 | 5,900 | +0.00(+0.00%) |
Nov 08, 2018 | 3.930 | 4.080 | 3.150 | 3.170 | 94,035 | -0.26(-7.65%) |
Nov 07, 2018 | 3.750 | 3.750 | 3.400 | 3.433 | 8,959 | -0.39(-10.14%) |
Nov 06, 2018 | 3.650 | 3.920 | 3.650 | 3.820 | 1,222 | +0.02(+0.53%) |
Nov 05, 2018 | 4.250 | 4.250 | 3.800 | 3.800 | 4,881 | -0.02(-0.52%) |
Nov 02, 2018 | 3.750 | 3.820 | 3.750 | 3.820 | 1,600 | +0.10(+2.69%) |
Nov 01, 2018 | 3.869 | 3.869 | 3.720 | 3.720 | 1,305 | -0.20(-5.07%) |
Oct 31, 2018 | 4.240 | 4.240 | 3.900 | 3.919 | 5,803 | +0.04(+1.00%) |
Oct 30, 2018 | 3.980 | 3.980 | 3.805 | 3.880 | 2,347 | +0.08(+2.11%) |
Oct 29, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 289 | +0.00(+0.00%) |
Oct 26, 2018 | 3.790 | 3.940 | 3.550 | 3.800 | 3,300 | -0.18(-4.52%) |
Oct 25, 2018 | 3.960 | 4.000 | 3.629 | 3.980 | 768 | +0.03(+0.72%) |
Oct 24, 2018 | 4.460 | 4.460 | 3.320 | 3.952 | 12,081 | -0.39(-8.95%) |
Oct 23, 2018 | 4.375 | 4.375 | 4.340 | 4.340 | 444 | +0.10(+2.36%) |
Oct 22, 2018 | 4.240 | 4.240 | 4.240 | 4.240 | 442 | -0.08(-1.85%) |
Oct 19, 2018 | 4.170 | 4.350 | 4.170 | 4.320 | 1,200 | +0.21(+5.11%) |
Oct 18, 2018 | 4.350 | 4.535 | 4.110 | 4.110 | 12,416 | -0.24(-5.52%) |
Oct 17, 2018 | 4.350 | 4.710 | 4.350 | 4.350 | 9,859 | +0.02(+0.46%) |
Oct 16, 2018 | 4.100 | 4.330 | 4.100 | 4.330 | 238 | +0.28(+6.91%) |
Oct 15, 2018 | 4.170 | 4.280 | 4.050 | 4.050 | 2,311 | -0.30(-6.90%) |
Oct 12, 2018 | 4.320 | 4.350 | 4.230 | 4.350 | 1,300 | -0.06(-1.36%) |
Oct 11, 2018 | 4.301 | 4.410 | 4.210 | 4.410 | 3,244 | +0.36(+8.89%) |
Oct 10, 2018 | 4.205 | 4.305 | 4.050 | 4.050 | 1,184 | -0.18(-4.26%) |
Oct 09, 2018 | 4.389 | 4.389 | 4.230 | 4.230 | 2,365 | +0.13(+3.17%) |
Oct 08, 2018 | 4.150 | 4.150 | 4.100 | 4.100 | 2,115 | -0.42(-9.29%) |
Oct 05, 2018 | 4.250 | 4.520 | 4.110 | 4.520 | 4,100 | +0.19(+4.46%) |
Oct 04, 2018 | 4.400 | 4.420 | 4.300 | 4.327 | 2,477 | -0.05(-1.16%) |
Oct 03, 2018 | 4.400 | 4.510 | 4.140 | 4.378 | 6,399 | +0.03(+0.63%) |
Oct 02, 2018 | 4.200 | 4.405 | 4.200 | 4.350 | 3,111 | +0.09(+2.11%) |