Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.160 | 2.200 | 2.140 | 2.150 | 4,011 | -0.04(-1.83%) |
Apr 29, 2019 | 2.190 | 2.205 | 2.190 | 2.190 | 722 | +0.01(+0.46%) |
Apr 26, 2019 | 2.143 | 2.200 | 2.143 | 2.180 | 4,900 | -0.01(-0.46%) |
Apr 25, 2019 | 2.190 | 2.220 | 2.140 | 2.190 | 2,704 | -0.06(-2.66%) |
Apr 24, 2019 | 2.192 | 2.250 | 2.080 | 2.250 | 2,337 | +0.05(+2.27%) |
Apr 23, 2019 | 2.160 | 2.200 | 2.115 | 2.200 | 2,032 | +0.00(+0.00%) |
Apr 22, 2019 | 2.259 | 2.259 | 2.107 | 2.200 | 13,866 | -0.07(-3.08%) |
Apr 18, 2019 | 2.180 | 2.270 | 2.167 | 2.270 | 52,000 | +0.14(+6.57%) |
Apr 17, 2019 | 2.090 | 2.150 | 2.090 | 2.130 | 1,765 | -0.04(-1.84%) |
Apr 16, 2019 | 2.130 | 2.170 | 2.130 | 2.170 | 15,120 | +0.09(+4.33%) |
Apr 15, 2019 | 2.030 | 2.090 | 2.030 | 2.080 | 6,485 | +0.06(+2.97%) |
Apr 12, 2019 | 2.020 | 2.020 | 2.020 | 11 | +0.00(+0.00%) | |
Apr 11, 2019 | 2.040 | 2.040 | 2.009 | 2.020 | 1,670 | -0.00(-0.17%) |
Apr 10, 2019 | 1.960 | 2.040 | 1.950 | 2.023 | 20,927 | +0.04(+2.20%) |
Apr 09, 2019 | 1.975 | 1.984 | 1.930 | 1.980 | 7,129 | -0.01(-0.51%) |
Apr 08, 2019 | 2.170 | 2.170 | 1.912 | 1.990 | 56,335 | -0.18(-8.29%) |
Apr 05, 2019 | 2.170 | 2.200 | 2.170 | 2.170 | 3,000 | -0.02(-0.91%) |
Apr 04, 2019 | 2.130 | 2.190 | 2.130 | 2.190 | 7,416 | +0.05(+2.34%) |
Apr 03, 2019 | 2.167 | 2.170 | 2.127 | 2.140 | 13,913 | +0.03(+1.42%) |
Apr 02, 2019 | 2.140 | 2.160 | 2.110 | 2.110 | 11,139 | +0.02(+0.96%) |
Apr 01, 2019 | 2.070 | 2.140 | 2.060 | 2.090 | 18,157 | +0.03(+1.46%) |
Mar 29, 2019 | 2.010 | 2.060 | 2.000 | 2.060 | 12,500 | +0.06(+3.00%) |
Mar 28, 2019 | 1.960 | 2.020 | 1.960 | 2.000 | 10,705 | +0.05(+2.56%) |
Mar 27, 2019 | 1.960 | 2.100 | 1.940 | 1.950 | 39,096 | +0.01(+0.52%) |
Mar 26, 2019 | 1.973 | 1.989 | 1.940 | 1.940 | 1,847 | +0.00(+0.00%) |
Mar 25, 2019 | 1.970 | 2.030 | 1.940 | 1.940 | 3,644 | -0.09(-4.43%) |
Mar 22, 2019 | 1.960 | 2.030 | 1.960 | 2.030 | 12,300 | +0.07(+3.57%) |
Mar 21, 2019 | 1.970 | 2.050 | 1.940 | 1.960 | 19,452 | -0.04(-2.00%) |
Mar 20, 2019 | 1.950 | 2.100 | 1.900 | 2.000 | 70,139 | +0.04(+2.04%) |
Mar 19, 2019 | 1.935 | 1.970 | 1.935 | 1.960 | 2,335 | +0.04(+2.08%) |
Mar 18, 2019 | 1.950 | 2.060 | 1.870 | 1.920 | 27,975 | -0.08(-4.12%) |
Mar 15, 2019 | 1.980 | 2.040 | 1.980 | 2.003 | 2,200 | +0.04(+2.12%) |
Mar 14, 2019 | 1.966 | 2.200 | 1.950 | 1.961 | 104,214 | -0.02(-0.96%) |
Mar 13, 2019 | 1.981 | 1.981 | 1.975 | 1.980 | 1,543 | +0.02(+1.02%) |
Mar 12, 2019 | 1.960 | 1.965 | 1.960 | 1.960 | 808 | +0.00(+0.15%) |
Mar 11, 2019 | 1.960 | 2.030 | 1.950 | 1.957 | 6,428 | -0.03(-1.64%) |
Mar 08, 2019 | 1.938 | 2.070 | 1.937 | 1.990 | 14,000 | +0.01(+0.49%) |
Mar 07, 2019 | 2.010 | 2.020 | 1.920 | 1.980 | 49,251 | -0.05(-2.46%) |
Mar 06, 2019 | 2.060 | 2.091 | 2.010 | 2.030 | 24,412 | -0.04(-1.93%) |
Mar 05, 2019 | 2.060 | 2.140 | 2.060 | 2.070 | 16,838 | +0.01(+0.49%) |
Mar 04, 2019 | 2.090 | 2.140 | 2.030 | 2.060 | 26,075 | -0.07(-3.24%) |
Mar 01, 2019 | 2.165 | 2.175 | 2.120 | 2.129 | 21,000 | -0.02(-0.98%) |
Feb 28, 2019 | 2.110 | 2.240 | 2.110 | 2.150 | 42,227 | +0.00(+0.00%) |
Feb 27, 2019 | 2.110 | 2.230 | 2.070 | 2.150 | 74,075 | +0.02(+0.94%) |
Feb 26, 2019 | 2.080 | 2.250 | 2.080 | 2.130 | 65,723 | -0.10(-4.48%) |
Feb 25, 2019 | 2.151 | 2.240 | 2.126 | 2.230 | 55,598 | -0.01(-0.45%) |
Feb 22, 2019 | 2.180 | 2.260 | 2.100 | 2.240 | 95,000 | +0.11(+5.16%) |
Feb 21, 2019 | 2.200 | 2.240 | 2.050 | 2.130 | 134,748 | -0.12(-5.33%) |
Feb 20, 2019 | 2.410 | 2.500 | 2.180 | 2.250 | 446,445 | -0.41(-15.41%) |
Feb 19, 2019 | 3.480 | 3.810 | 2.400 | 2.660 | 8,691,410 | +0.73(+37.82%) |
Feb 15, 2019 | 1.980 | 1.980 | 1.920 | 1.930 | 1,600 | +0.00(+0.00%) |
Feb 14, 2019 | 1.929 | 1.930 | 1.929 | 1.930 | 1,529 | -0.01(-0.52%) |
Feb 13, 2019 | 1.920 | 1.980 | 1.920 | 1.940 | 4,754 | -0.01(-0.50%) |
Feb 12, 2019 | 1.940 | 1.950 | 1.920 | 1.950 | 1,454 | +0.02(+1.02%) |
Feb 11, 2019 | 1.930 | 1.930 | 1.930 | 1.930 | 179 | -0.06(-3.02%) |
Feb 08, 2019 | 1.950 | 2.070 | 1.930 | 1.990 | 9,800 | +0.04(+2.04%) |
Feb 07, 2019 | 1.990 | 1.995 | 1.940 | 1.950 | 1,533 | +0.00(+0.01%) |
Feb 06, 2019 | 1.980 | 1.980 | 1.950 | 1.950 | 3,831 | -0.02(-1.02%) |
Feb 05, 2019 | 1.960 | 1.980 | 1.960 | 1.970 | 2,973 | -0.07(-3.43%) |
Feb 04, 2019 | 1.920 | 2.043 | 1.920 | 2.040 | 2,338 | +0.15(+7.94%) |
Feb 01, 2019 | 1.970 | 1.980 | 1.890 | 1.890 | 2,900 | -0.01(-0.53%) |
Jan 31, 2019 | 1.876 | 1.900 | 1.876 | 1.900 | 779 | +0.00(+0.00%) |
Jan 30, 2019 | 1.900 | 1.900 | 1.880 | 1.900 | 3,570 | +0.03(+1.60%) |
Jan 29, 2019 | 1.940 | 1.950 | 1.860 | 1.870 | 5,808 | +0.02(+1.08%) |
Jan 28, 2019 | 1.896 | 1.974 | 1.850 | 1.850 | 9,076 | -0.16(-7.96%) |
Jan 25, 2019 | 1.990 | 2.070 | 1.990 | 2.010 | 2,000 | +0.01(+0.62%) |
Jan 24, 2019 | 2.000 | 2.000 | 1.968 | 1.998 | 1,996 | -0.06(-2.73%) |
Jan 23, 2019 | 2.054 | 2.054 | 2.054 | 2.054 | 468 | +0.04(+2.17%) |
Jan 22, 2019 | 2.010 | 2.010 | 2.010 | 2.010 | 2,791 | -0.06(-2.90%) |
Jan 18, 2019 | 2.070 | 2.070 | 2.070 | 2.070 | 300 | +0.09(+4.55%) |
Jan 17, 2019 | 2.000 | 2.056 | 1.976 | 1.980 | 12,002 | -0.03(-1.49%) |
Jan 16, 2019 | 2.003 | 2.010 | 2.003 | 2.010 | 1,004 | -0.13(-6.03%) |
Jan 15, 2019 | 2.139 | 2.139 | 2.139 | 2.139 | 539 | +0.14(+7.09%) |
Jan 14, 2019 | 1.972 | 2.100 | 1.972 | 1.997 | 12,488 | +0.04(+1.91%) |
Jan 11, 2019 | 1.970 | 1.970 | 1.960 | 1.960 | 200 | -0.04(-2.00%) |
Jan 10, 2019 | 1.956 | 2.100 | 1.956 | 2.000 | 9,771 | +0.08(+4.36%) |
Jan 09, 2019 | 1.993 | 2.000 | 1.916 | 1.916 | 12,496 | -0.08(-4.18%) |
Jan 08, 2019 | 1.980 | 2.000 | 1.930 | 2.000 | 4,004 | +0.02(+1.01%) |
Jan 07, 2019 | 2.030 | 2.030 | 1.980 | 1.980 | 3,784 | -0.05(-2.46%) |
Jan 04, 2019 | 2.030 | 2.050 | 2.030 | 2.030 | 3,600 | -0.02(-0.98%) |
Jan 03, 2019 | 2.047 | 2.047 | 2.050 | 42 | +0.00(+0.13%) | |
Jan 02, 2019 | 1.890 | 2.047 | 1.890 | 2.047 | 803 | +0.05(+2.37%) |
Dec 31, 2018 | 1.890 | 2.100 | 1.890 | 2.000 | 4,800 | +0.06(+3.09%) |
Dec 28, 2018 | 1.980 | 2.080 | 1.920 | 1.940 | 13,700 | -0.06(-3.00%) |
Dec 27, 2018 | 1.930 | 2.186 | 1.930 | 2.000 | 998 | -0.01(-0.50%) |
Dec 26, 2018 | 2.001 | 2.059 | 2.001 | 2.010 | 6,772 | -0.04(-1.95%) |
Dec 24, 2018 | 2.060 | 2.060 | 2.050 | 2.050 | 2,700 | -0.06(-2.84%) |
Dec 21, 2018 | 2.260 | 2.260 | 2.070 | 2.110 | 202,700 | -0.14(-6.25%) |
Dec 20, 2018 | 2.290 | 2.290 | 2.250 | 2.251 | 11,840 | -0.13(-5.44%) |
Dec 19, 2018 | 2.380 | 2.380 | 2.380 | 2.380 | 113 | +0.11(+4.85%) |
Dec 18, 2018 | 2.250 | 2.319 | 2.250 | 2.270 | 8,650 | -0.02(-0.87%) |
Dec 17, 2018 | 2.250 | 2.290 | 2.250 | 2.290 | 4,538 | +0.04(+1.78%) |
Dec 14, 2018 | 2.250 | 2.330 | 2.250 | 2.250 | 9,800 | -0.09(-3.71%) |
Dec 13, 2018 | 2.410 | 2.465 | 2.337 | 2.337 | 1,454 | +0.04(+1.59%) |
Dec 12, 2018 | 2.340 | 2.356 | 2.283 | 2.300 | 8,771 | +0.00(+0.00%) |
Dec 11, 2018 | 2.560 | 2.560 | 2.280 | 2.300 | 28,511 | -0.19(-7.50%) |
Dec 10, 2018 | 2.380 | 2.536 | 2.340 | 2.487 | 32,096 | +0.22(+9.54%) |
Dec 07, 2018 | 2.340 | 2.340 | 2.270 | 2.270 | 1,600 | +0.01(+0.44%) |
Dec 06, 2018 | 2.260 | 2.399 | 2.260 | 2.260 | 4,425 | -0.03(-1.31%) |
Dec 04, 2018 | 2.340 | 2.350 | 2.290 | 2.290 | 1,400 | -0.01(-0.43%) |
Dec 03, 2018 | 2.270 | 2.478 | 2.250 | 2.300 | 17,143 | -0.09(-3.77%) |
Nov 30, 2018 | 2.250 | 2.390 | 2.250 | 2.390 | 1,500 | +0.05(+2.05%) |
Nov 29, 2018 | 2.390 | 2.390 | 2.250 | 2.342 | 14,679 | +0.06(+2.72%) |
Nov 28, 2018 | 2.290 | 2.387 | 2.260 | 2.280 | 4,875 | +0.02(+0.88%) |
Nov 27, 2018 | 2.370 | 2.410 | 2.260 | 2.260 | 1,460 | -0.01(-0.44%) |
Nov 26, 2018 | 2.340 | 2.561 | 2.270 | 2.270 | 4,841 | -0.03(-1.30%) |
Nov 23, 2018 | 2.300 | 2.420 | 2.280 | 2.300 | 4,000 | +0.03(+1.48%) |
Nov 21, 2018 | 2.266 | 2.266 | 2.266 | 0 | -0.03(-1.46%) | |
Nov 20, 2018 | 2.280 | 2.300 | 2.250 | 2.300 | 14,024 | -0.03(-1.29%) |
Nov 19, 2018 | 2.250 | 2.360 | 2.250 | 2.330 | 16,397 | +0.07(+3.10%) |
Nov 16, 2018 | 2.330 | 2.380 | 2.250 | 2.260 | 53,700 | -0.08(-3.42%) |
Nov 15, 2018 | 2.130 | 2.360 | 2.120 | 2.340 | 42,675 | +0.20(+9.34%) |
Nov 14, 2018 | 2.100 | 2.140 | 2.100 | 2.140 | 1,848 | -0.02(-0.92%) |
Nov 13, 2018 | 2.160 | 2.160 | 2.160 | 19 | +0.00(+0.00%) | |
Nov 12, 2018 | 2.156 | 2.156 | 2.160 | 73 | +0.00(+0.00%) | |
Nov 09, 2018 | 2.160 | 2.160 | 2.160 | 2.160 | 1,100 | +0.05(+2.37%) |
Nov 08, 2018 | 2.100 | 2.110 | 2.100 | 2.110 | 2,085 | +0.00(+0.09%) |
Nov 07, 2018 | 2.108 | 2.108 | 2.108 | 2.108 | 115 | +0.02(+0.88%) |
Nov 06, 2018 | 2.090 | 2.090 | 2.090 | 2.090 | 893 | +0.03(+1.44%) |
Nov 05, 2018 | 2.130 | 2.150 | 2.060 | 2.060 | 4,261 | -0.04(-1.90%) |
Nov 02, 2018 | 2.090 | 2.120 | 2.090 | 2.100 | 800 | -0.08(-3.50%) |
Nov 01, 2018 | 2.150 | 2.177 | 2.070 | 2.176 | 2,502 | +0.04(+1.93%) |
Oct 31, 2018 | 2.220 | 2.220 | 2.050 | 2.135 | 14,067 | -0.05(-2.28%) |
Oct 30, 2018 | 2.200 | 2.418 | 2.181 | 2.185 | 9,325 | -0.04(-1.73%) |
Oct 29, 2018 | 2.720 | 2.870 | 2.170 | 2.223 | 149,436 | -0.36(-13.82%) |
Oct 26, 2018 | 2.250 | 2.650 | 2.150 | 2.580 | 63,000 | +0.45(+21.13%) |
Oct 25, 2018 | 2.240 | 2.630 | 2.130 | 2.130 | 13,783 | -0.06(-2.52%) |
Oct 24, 2018 | 2.185 | 2.185 | 2.185 | 161 | +0.00(+0.00%) | |
Oct 23, 2018 | 2.185 | 2.185 | 2.185 | 60 | +0.00(+0.00%) | |
Oct 22, 2018 | 2.160 | 2.230 | 2.160 | 2.185 | 412 | +0.04(+1.63%) |
Oct 19, 2018 | 2.140 | 2.150 | 2.140 | 2.150 | 500 | -0.23(-9.66%) |
Oct 18, 2018 | 2.370 | 2.380 | 2.370 | 2.380 | 309 | +0.11(+4.99%) |
Oct 17, 2018 | 2.267 | 2.267 | 2.267 | 2.267 | 220 | -0.12(-5.15%) |
Oct 16, 2018 | 2.370 | 2.390 | 2.370 | 2.390 | 516 | +0.10(+4.37%) |
Oct 15, 2018 | 2.250 | 2.300 | 2.110 | 2.290 | 8,076 | +0.00(+0.00%) |
Oct 12, 2018 | 2.290 | 2.290 | 2.290 | 23 | +0.00(+0.00%) | |
Oct 11, 2018 | 2.300 | 2.300 | 2.289 | 2.290 | 1,425 | -0.01(-0.43%) |
Oct 10, 2018 | 2.300 | 2.350 | 2.300 | 2.300 | 10,023 | +0.00(+0.00%) |
Oct 09, 2018 | 2.360 | 2.390 | 2.300 | 2.300 | 14,296 | -0.10(-4.17%) |
Oct 08, 2018 | 2.380 | 2.400 | 2.250 | 2.400 | 37,158 | -0.24(-9.09%) |
Oct 05, 2018 | 2.440 | 2.660 | 2.360 | 2.640 | 31,400 | +0.06(+2.33%) |
Oct 04, 2018 | 2.580 | 2.580 | 2.580 | 110 | +0.00(+0.00%) | |
Oct 03, 2018 | 2.553 | 2.589 | 2.513 | 2.580 | 5,559 | +0.17(+7.05%) |
Oct 02, 2018 | 2.600 | 2.600 | 2.410 | 2.410 | 1,207 | -0.23(-8.71%) |
Oct 01, 2018 | 2.383 | 2.640 | 2.383 | 2.640 | 4,513 | +0.14(+5.60%) |
Sep 28, 2018 | 2.500 | 2.560 | 2.500 | 2.500 | 700 | -0.05(-1.96%) |
Sep 27, 2018 | 2.600 | 2.600 | 2.550 | 2.550 | 845 | +0.05(+2.00%) |
Sep 26, 2018 | 2.601 | 2.613 | 2.500 | 2.500 | 7,209 | -0.10(-3.85%) |
Sep 25, 2018 | 2.650 | 2.697 | 2.500 | 2.600 | 8,072 | -0.06(-2.20%) |
Sep 24, 2018 | 2.653 | 2.690 | 2.650 | 2.659 | 4,874 | -0.04(-1.54%) |
Sep 21, 2018 | 2.700 | 2.750 | 2.600 | 2.700 | 10,700 | +0.00(+0.00%) |
Sep 20, 2018 | 2.600 | 2.750 | 2.550 | 2.700 | 5,724 | +0.05(+1.89%) |
Sep 19, 2018 | 2.750 | 2.750 | 2.600 | 2.650 | 3,016 | -0.05(-1.85%) |
Sep 18, 2018 | 2.650 | 2.700 | 2.650 | 2.700 | 4,018 | +0.10(+3.85%) |
Sep 17, 2018 | 2.550 | 2.650 | 2.550 | 2.600 | 1,634 | -0.05(-1.89%) |
Sep 14, 2018 | 2.550 | 2.750 | 2.550 | 2.650 | 2,000 | +0.10(+3.92%) |
Sep 13, 2018 | 2.550 | 2.750 | 2.550 | 2.550 | 27,964 | -0.05(-1.92%) |
Sep 12, 2018 | 2.600 | 2.600 | 2.600 | 391 | +0.00(+0.00%) | |
Sep 11, 2018 | 2.600 | 2.800 | 2.600 | 2.600 | 540 | -0.10(-3.70%) |
Sep 10, 2018 | 2.800 | 2.800 | 2.650 | 2.700 | 15,172 | -0.04(-1.46%) |
Sep 07, 2018 | 2.740 | 2.740 | 2.740 | 43 | +0.00(+0.00%) | |
Sep 06, 2018 | 2.740 | 2.740 | 2.740 | 91 | +0.00(+0.00%) | |
Sep 05, 2018 | 2.743 | 2.743 | 2.740 | 59 | -0.00(-0.09%) | |
Sep 04, 2018 | 2.700 | 2.743 | 2.700 | 2.743 | 1,224 | -0.01(-0.27%) |
Aug 31, 2018 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 2.800 | 2.800 | 2.730 | 2.750 | 9,552 | -0.05(-1.79%) |
Aug 29, 2018 | 2.797 | 2.800 | 2.797 | 2.800 | 236 | +0.00(+0.00%) |
Aug 28, 2018 | 2.850 | 2.870 | 2.775 | 2.800 | 13,627 | +0.05(+1.82%) |
Aug 27, 2018 | 2.800 | 2.854 | 2.750 | 2.750 | 1,726 | -0.05(-1.79%) |
Aug 24, 2018 | 2.750 | 2.800 | 2.750 | 2.800 | 500 | +0.05(+1.82%) |
Aug 23, 2018 | 2.800 | 2.800 | 2.700 | 2.750 | 19,028 | +0.00(+0.00%) |
Aug 22, 2018 | 2.850 | 2.900 | 2.750 | 2.750 | 16,142 | -0.15(-5.14%) |
Aug 21, 2018 | 2.800 | 2.899 | 2.800 | 2.899 | 3,704 | -0.00(-0.03%) |
Aug 20, 2018 | 2.850 | 2.900 | 2.650 | 2.900 | 31,957 | +0.15(+5.45%) |
Aug 17, 2018 | 2.800 | 2.850 | 2.700 | 2.750 | 4,800 | -0.10(-3.61%) |
Aug 16, 2018 | 2.806 | 2.853 | 2.806 | 2.853 | 2,233 | -0.05(-1.61%) |
Aug 15, 2018 | 2.750 | 2.900 | 2.750 | 2.900 | 10,179 | +0.10(+3.56%) |
Aug 14, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 237 | +0.00(+0.00%) |
Aug 13, 2018 | 2.800 | 2.800 | 2.800 | 55 | +0.00(+0.00%) | |
Aug 10, 2018 | 2.800 | 2.800 | 2.800 | 2.800 | 1,300 | +0.00(+0.00%) |
Aug 09, 2018 | 2.755 | 2.850 | 2.655 | 2.800 | 3,359 | -0.04(-1.41%) |
Aug 08, 2018 | 2.750 | 2.900 | 2.750 | 2.840 | 28,105 | -0.02(-0.85%) |
Aug 07, 2018 | 2.950 | 3.200 | 2.805 | 2.864 | 84,357 | -0.06(-2.08%) |
Aug 06, 2018 | 2.925 | 2.925 | 2.925 | 48 | +0.00(+0.00%) | |
Aug 03, 2018 | 2.750 | 2.950 | 2.750 | 2.925 | 5,900 | +0.12(+4.46%) |
Aug 02, 2018 | 2.830 | 2.850 | 2.800 | 2.800 | 7,198 | -0.05(-1.75%) |
Aug 01, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 508 | +0.10(+3.64%) |
Jul 31, 2018 | 2.801 | 2.801 | 2.750 | 2.750 | 2,292 | -0.10(-3.51%) |
Jul 30, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 258 | -0.10(-3.39%) |
Jul 27, 2018 | 2.760 | 2.950 | 2.760 | 2.950 | 1,100 | +0.18(+6.50%) |
Jul 26, 2018 | 2.650 | 2.770 | 2.650 | 2.770 | 3,781 | +0.02(+0.73%) |
Jul 25, 2018 | 2.806 | 2.850 | 2.750 | 2.750 | 2,954 | -0.05(-1.79%) |
Jul 24, 2018 | 2.850 | 2.850 | 2.800 | 2.800 | 3,150 | -0.01(-0.25%) |
Jul 23, 2018 | 2.800 | 2.807 | 2.750 | 2.807 | 2,027 | -0.08(-2.74%) |
Jul 20, 2018 | 2.745 | 2.950 | 2.745 | 2.886 | 1,214 | +0.04(+1.26%) |
Jul 19, 2018 | 2.700 | 2.850 | 2.700 | 2.850 | 30,391 | +0.10(+3.64%) |
Jul 17, 2018 | 2.750 | 2.750 | 2.750 | 99 | +0.00(+0.00%) | |
Jul 16, 2018 | 2.654 | 3.000 | 2.650 | 2.750 | 18,653 | +0.02(+0.63%) |
Jul 13, 2018 | 2.703 | 2.733 | 2.703 | 2.733 | 665 | -0.07(-2.40%) |
Jul 12, 2018 | 2.800 | 2.800 | 2.786 | 2.800 | 566 | +0.00(+0.00%) |
Jul 11, 2018 | 2.750 | 3.000 | 2.600 | 2.800 | 19,507 | +0.00(+0.00%) |
Jul 10, 2018 | 2.900 | 2.986 | 2.750 | 2.800 | 18,015 | -0.00(-0.00%) |
Jul 09, 2018 | 2.825 | 2.724 | 2.800 | 812 | +0.08(+2.81%) | |
Jul 06, 2018 | 2.700 | 2.799 | 2.700 | 2.724 | 3,576 | +0.02(+0.88%) |
Jul 05, 2018 | 2.850 | 2.850 | 2.650 | 2.700 | 26,550 | -0.05(-1.82%) |
Jul 03, 2018 | 2.750 | 2.750 | 2.750 | 0 | +0.10(+3.77%) | |
Jul 02, 2018 | 2.600 | 2.666 | 2.600 | 2.650 | 3,657 | +0.05(+1.92%) |
Jun 29, 2018 | 2.750 | 2.785 | 2.650 | 2.600 | 11,167 | -0.15(-5.36%) |
Jun 28, 2018 | 2.800 | 2.800 | 2.747 | 2.747 | 4,706 | -0.10(-3.60%) |
Jun 27, 2018 | 2.800 | 2.850 | 2.750 | 2.850 | 2,407 | +0.03(+1.19%) |
Jun 26, 2018 | 3.100 | 3.100 | 2.750 | 2.816 | 12,574 | -0.06(-2.19%) |
Jun 25, 2018 | 2.750 | 3.184 | 2.750 | 2.880 | 21,019 | +0.13(+4.71%) |
Jun 22, 2018 | 2.750 | 2.751 | 2.750 | 2.750 | 2,433 | -0.10(-3.51%) |
Jun 21, 2018 | 2.814 | 2.864 | 2.814 | 2.850 | 2,398 | -0.12(-4.20%) |
Jun 20, 2018 | 3.500 | 3.650 | 2.800 | 2.975 | 95,883 | -0.12(-4.03%) |
Jun 19, 2018 | 2.795 | 3.200 | 2.795 | 3.100 | 91,665 | +0.35(+12.73%) |
Jun 18, 2018 | 2.751 | 2.765 | 2.750 | 2.750 | 4,173 | -0.05(-1.79%) |
Jun 15, 2018 | 2.850 | 2.756 | 2.800 | 8,362 | +0.00(+0.00%) | |
Jun 14, 2018 | 2.825 | 2.836 | 2.758 | 2.800 | 5,269 | -0.05(-1.75%) |
Jun 13, 2018 | 2.900 | 2.900 | 2.750 | 2.850 | 6,520 | +0.02(+0.77%) |
Jun 12, 2018 | 2.828 | 2.828 | 2.828 | 2.828 | 802 | +0.08(+2.84%) |
Jun 11, 2018 | 2.844 | 2.844 | 2.750 | 2.750 | 1,506 | +0.00(+0.00%) |
Jun 08, 2018 | 2.837 | 2.849 | 2.750 | 2.750 | 1,475 | +0.00(+0.00%) |
Jun 07, 2018 | 2.900 | 2.900 | 2.750 | 2.750 | 723 | -0.10(-3.51%) |
Jun 06, 2018 | 2.750 | 2.900 | 2.750 | 2.850 | 3,636 | +0.09(+3.11%) |
Jun 05, 2018 | 2.850 | 2.850 | 2.750 | 2.764 | 11,475 | +0.01(+0.51%) |
Jun 04, 2018 | 2.750 | 2.764 | 2.750 | 2.750 | 4,049 | -0.05(-1.79%) |
Jun 01, 2018 | 2.750 | 2.800 | 2.750 | 2.800 | 11,489 | +0.05(+1.81%) |
May 31, 2018 | 2.845 | 2.845 | 2.750 | 2.750 | 4,742 | -0.10(-3.51%) |
May 30, 2018 | 2.786 | 2.869 | 2.750 | 2.850 | 12,636 | +0.02(+0.53%) |
May 29, 2018 | 2.864 | 2.864 | 2.800 | 2.835 | 9,437 | -0.17(-5.50%) |
May 25, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.21(+7.54%) | |
May 24, 2018 | 2.751 | 2.825 | 2.750 | 2.790 | 11,469 | -0.06(-2.12%) |
May 23, 2018 | 2.750 | 2.900 | 2.750 | 2.850 | 37,903 | +0.00(+0.00%) |
May 22, 2018 | 3.050 | 3.200 | 2.750 | 2.850 | 116,949 | -0.15(-5.00%) |
May 21, 2018 | 2.800 | 5.450 | 2.800 | 3.000 | 1,222,384 | +0.23(+8.11%) |
May 17, 2018 | 2.775 | 2.775 | 2.775 | 87 | +0.02(+0.91%) | |
May 16, 2018 | 2.750 | 2.800 | 2.750 | 2.750 | 5,614 | +0.00(+0.00%) |
May 15, 2018 | 2.750 | 2.800 | 2.750 | 2.750 | 3,230 | -0.15(-5.17%) |
May 14, 2018 | 2.650 | 3.150 | 2.462 | 2.900 | 100,349 | +0.25(+9.43%) |
May 11, 2018 | 2.650 | 2.700 | 2.650 | 2.650 | 7,686 | +0.10(+3.92%) |
May 10, 2018 | 2.400 | 2.588 | 2.350 | 2.550 | 10,313 | -0.04(-1.45%) |
May 09, 2018 | 2.550 | 2.700 | 2.549 | 2.587 | 19,392 | +0.09(+3.50%) |
May 08, 2018 | 2.456 | 2.500 | 2.400 | 2.500 | 2,768 | +0.10(+4.17%) |
May 07, 2018 | 2.350 | 2.450 | 2.350 | 2.400 | 13,256 | -0.08(-3.16%) |
May 04, 2018 | 2.300 | 2.478 | 2.300 | 2.478 | 1,770 | -0.07(-2.82%) |
May 03, 2018 | 2.550 | 2.600 | 2.443 | 2.550 | 4,132 | -0.15(-5.56%) |
May 02, 2018 | 2.650 | 2.700 | 2.600 | 2.700 | 2,629 | -0.11(-3.78%) |