Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.940 | 1.970 | 1.900 | 1.900 | 21,362 | +0.00(+0.00%) |
Apr 29, 2019 | 1.910 | 1.967 | 1.882 | 1.900 | 14,335 | -0.02(-1.04%) |
Apr 26, 2019 | 1.931 | 1.945 | 1.900 | 1.920 | 18,700 | +0.01(+0.52%) |
Apr 25, 2019 | 1.990 | 1.990 | 1.900 | 1.910 | 17,904 | +0.01(+0.53%) |
Apr 24, 2019 | 1.950 | 1.960 | 1.900 | 1.900 | 48,151 | -0.07(-3.55%) |
Apr 23, 2019 | 1.930 | 1.990 | 1.905 | 1.970 | 43,048 | +0.06(+3.14%) |
Apr 22, 2019 | 1.910 | 1.960 | 1.894 | 1.910 | 35,832 | +0.01(+0.53%) |
Apr 18, 2019 | 1.870 | 1.970 | 1.850 | 1.900 | 49,800 | +0.02(+1.06%) |
Apr 17, 2019 | 1.940 | 2.005 | 1.860 | 1.880 | 89,249 | -0.06(-3.09%) |
Apr 16, 2019 | 1.880 | 2.000 | 1.860 | 1.940 | 44,821 | +0.05(+2.65%) |
Apr 15, 2019 | 1.930 | 1.966 | 1.860 | 1.890 | 113,770 | -0.02(-1.05%) |
Apr 12, 2019 | 1.990 | 1.990 | 1.910 | 1.910 | 76,200 | -0.09(-4.50%) |
Apr 11, 2019 | 2.000 | 2.030 | 1.950 | 2.000 | 78,553 | +0.02(+1.01%) |
Apr 10, 2019 | 1.980 | 2.045 | 1.972 | 1.980 | 42,319 | +0.00(+0.00%) |
Apr 09, 2019 | 2.020 | 2.040 | 1.950 | 1.980 | 79,687 | -0.07(-3.41%) |
Apr 08, 2019 | 2.040 | 2.100 | 2.020 | 2.050 | 108,710 | -0.00(-0.00%) |
Apr 05, 2019 | 2.090 | 2.090 | 2.020 | 2.050 | 90,700 | -0.04(-1.91%) |
Apr 04, 2019 | 2.050 | 2.165 | 2.050 | 2.090 | 82,178 | +0.02(+0.97%) |
Apr 03, 2019 | 2.180 | 2.190 | 2.010 | 2.070 | 194,517 | -0.09(-4.17%) |
Apr 02, 2019 | 2.170 | 2.220 | 2.150 | 2.160 | 75,707 | +0.00(+0.00%) |
Apr 01, 2019 | 2.180 | 2.200 | 2.110 | 2.160 | 93,642 | -0.02(-0.92%) |
Mar 29, 2019 | 2.190 | 2.260 | 2.180 | 2.180 | 96,500 | -0.02(-0.91%) |
Mar 28, 2019 | 2.200 | 2.280 | 2.120 | 2.200 | 143,616 | -0.01(-0.45%) |
Mar 27, 2019 | 2.330 | 2.330 | 2.150 | 2.210 | 284,542 | -0.07(-3.07%) |
Mar 26, 2019 | 2.400 | 2.400 | 2.260 | 2.280 | 274,988 | -0.12(-5.00%) |
Mar 25, 2019 | 2.400 | 2.550 | 2.290 | 2.400 | 639,725 | -0.17(-6.61%) |
Mar 22, 2019 | 3.220 | 3.230 | 2.520 | 2.570 | 11,700,100 | +0.33(+14.73%) |
Mar 21, 2019 | 2.360 | 2.430 | 2.240 | 2.240 | 47,304 | -0.16(-6.86%) |
Mar 20, 2019 | 2.360 | 2.558 | 2.360 | 2.405 | 156,160 | +0.04(+1.91%) |
Mar 19, 2019 | 2.410 | 2.410 | 2.360 | 2.360 | 29,835 | -0.02(-0.84%) |
Mar 18, 2019 | 2.310 | 2.380 | 2.280 | 2.380 | 18,542 | +0.10(+4.39%) |
Mar 15, 2019 | 2.300 | 2.300 | 2.220 | 2.280 | 39,000 | -0.01(-0.44%) |
Mar 14, 2019 | 2.308 | 2.308 | 2.250 | 2.290 | 23,965 | -0.01(-0.43%) |
Mar 13, 2019 | 2.290 | 2.362 | 2.290 | 2.300 | 17,772 | +0.01(+0.44%) |
Mar 12, 2019 | 2.350 | 2.350 | 2.260 | 2.290 | 32,864 | -0.02(-0.87%) |
Mar 11, 2019 | 2.420 | 2.420 | 2.270 | 2.310 | 29,727 | -0.12(-4.94%) |
Mar 08, 2019 | 2.370 | 2.520 | 2.330 | 2.430 | 70,700 | +0.14(+6.11%) |
Mar 07, 2019 | 2.310 | 2.420 | 2.260 | 2.290 | 50,970 | -0.03(-1.29%) |
Mar 06, 2019 | 2.490 | 2.567 | 2.201 | 2.320 | 125,892 | -0.11(-4.53%) |
Mar 05, 2019 | 2.360 | 2.500 | 2.340 | 2.430 | 117,869 | +0.07(+2.97%) |
Mar 04, 2019 | 2.330 | 2.500 | 2.252 | 2.360 | 135,169 | +0.02(+0.85%) |
Mar 01, 2019 | 2.200 | 2.400 | 2.195 | 2.340 | 101,000 | +0.12(+5.41%) |
Feb 28, 2019 | 2.250 | 2.430 | 2.210 | 2.220 | 430,187 | +0.04(+1.83%) |
Feb 27, 2019 | 2.150 | 2.250 | 2.110 | 2.180 | 46,374 | +0.03(+1.40%) |
Feb 26, 2019 | 2.030 | 2.180 | 2.000 | 2.150 | 78,001 | +0.18(+9.14%) |
Feb 25, 2019 | 1.990 | 2.000 | 1.950 | 1.970 | 81,221 | -0.03(-1.50%) |
Feb 22, 2019 | 2.020 | 2.150 | 2.000 | 2.000 | 39,800 | -0.03(-1.48%) |
Feb 21, 2019 | 2.110 | 2.120 | 2.010 | 2.030 | 36,975 | -0.09(-4.25%) |
Feb 20, 2019 | 2.120 | 2.150 | 2.110 | 2.120 | 15,062 | +0.01(+0.47%) |
Feb 19, 2019 | 2.170 | 2.200 | 2.090 | 2.110 | 31,416 | -0.08(-3.65%) |
Feb 15, 2019 | 2.140 | 2.230 | 2.070 | 2.190 | 61,800 | +0.02(+0.92%) |
Feb 14, 2019 | 2.140 | 2.220 | 2.140 | 2.170 | 4,339 | +0.03(+1.40%) |
Feb 13, 2019 | 2.230 | 2.250 | 2.140 | 2.140 | 32,372 | +0.00(+0.00%) |
Feb 12, 2019 | 2.220 | 2.240 | 2.130 | 2.140 | 5,930 | -0.02(-0.93%) |
Feb 11, 2019 | 2.310 | 2.320 | 2.110 | 2.160 | 21,166 | -0.14(-6.09%) |
Feb 08, 2019 | 2.250 | 2.300 | 2.190 | 2.300 | 15,200 | +0.09(+4.07%) |
Feb 07, 2019 | 2.200 | 2.250 | 2.190 | 2.210 | 17,534 | +0.03(+1.38%) |
Feb 06, 2019 | 2.160 | 2.240 | 2.160 | 2.180 | 17,346 | +0.03(+1.40%) |
Feb 05, 2019 | 2.200 | 2.240 | 2.136 | 2.150 | 29,979 | -0.05(-2.27%) |
Feb 04, 2019 | 2.200 | 2.310 | 2.200 | 2.200 | 6,496 | +0.00(+0.00%) |
Feb 01, 2019 | 2.320 | 2.320 | 2.200 | 2.200 | 7,400 | -0.03(-1.35%) |
Jan 31, 2019 | 2.290 | 2.368 | 2.200 | 2.230 | 22,213 | +0.02(+0.90%) |
Jan 30, 2019 | 2.130 | 2.270 | 2.130 | 2.210 | 90,224 | +0.08(+3.70%) |
Jan 29, 2019 | 2.127 | 2.210 | 2.060 | 2.131 | 37,737 | +0.00(+0.06%) |
Jan 28, 2019 | 2.100 | 2.140 | 2.050 | 2.130 | 16,991 | +0.03(+1.43%) |
Jan 25, 2019 | 2.080 | 2.150 | 2.065 | 2.100 | 30,200 | +0.02(+0.96%) |
Jan 24, 2019 | 2.080 | 2.220 | 2.080 | 2.080 | 9,607 | -0.12(-5.45%) |
Jan 23, 2019 | 2.130 | 2.200 | 2.080 | 2.200 | 23,508 | +0.03(+1.44%) |
Jan 22, 2019 | 2.150 | 2.175 | 2.090 | 2.169 | 15,761 | -0.01(-0.51%) |
Jan 18, 2019 | 2.290 | 2.290 | 2.160 | 2.180 | 16,100 | -0.07(-3.11%) |
Jan 17, 2019 | 2.210 | 2.250 | 2.150 | 2.250 | 1,771 | +0.00(+0.00%) |
Jan 16, 2019 | 2.300 | 2.300 | 2.205 | 2.250 | 16,888 | -0.03(-1.32%) |
Jan 15, 2019 | 2.220 | 2.330 | 2.220 | 2.280 | 3,316 | +0.03(+1.33%) |
Jan 14, 2019 | 2.200 | 2.300 | 2.180 | 2.250 | 14,097 | +0.03(+1.35%) |
Jan 11, 2019 | 2.190 | 2.270 | 2.190 | 2.220 | 21,600 | +0.07(+3.26%) |
Jan 10, 2019 | 2.190 | 2.200 | 2.110 | 2.150 | 9,183 | -0.03(-1.38%) |
Jan 09, 2019 | 2.180 | 2.311 | 2.150 | 2.180 | 41,949 | +0.04(+1.87%) |
Jan 08, 2019 | 2.115 | 2.150 | 2.080 | 2.140 | 24,119 | -0.01(-0.47%) |
Jan 07, 2019 | 2.340 | 2.340 | 2.040 | 2.150 | 64,581 | +0.00(+0.00%) |
Jan 04, 2019 | 2.060 | 2.280 | 2.060 | 2.150 | 39,200 | +0.10(+4.88%) |
Jan 03, 2019 | 2.080 | 2.080 | 2.035 | 2.050 | 12,009 | +0.01(+0.49%) |
Jan 02, 2019 | 1.850 | 2.099 | 1.841 | 2.040 | 20,676 | +0.20(+10.87%) |
Dec 31, 2018 | 1.810 | 1.950 | 1.810 | 1.840 | 40,000 | -0.05(-2.65%) |
Dec 28, 2018 | 1.860 | 2.190 | 1.820 | 1.890 | 36,200 | +0.04(+2.16%) |
Dec 27, 2018 | 1.870 | 1.870 | 1.770 | 1.850 | 85,909 | -0.04(-2.12%) |
Dec 26, 2018 | 1.920 | 2.000 | 1.840 | 1.890 | 64,732 | -0.02(-1.05%) |
Dec 24, 2018 | 1.890 | 2.000 | 1.860 | 1.910 | 36,100 | +0.00(+0.00%) |
Dec 21, 2018 | 1.940 | 2.000 | 1.880 | 1.910 | 68,400 | -0.08(-4.02%) |
Dec 20, 2018 | 2.110 | 2.120 | 1.950 | 1.990 | 60,496 | -0.13(-6.13%) |
Dec 19, 2018 | 2.170 | 2.300 | 2.070 | 2.120 | 77,574 | -0.11(-4.93%) |
Dec 18, 2018 | 2.220 | 2.240 | 2.200 | 2.230 | 64,497 | +0.01(+0.45%) |
Dec 17, 2018 | 2.320 | 2.388 | 2.200 | 2.220 | 81,706 | -0.12(-5.13%) |
Dec 14, 2018 | 2.330 | 2.410 | 2.320 | 2.340 | 13,200 | +0.02(+0.86%) |
Dec 13, 2018 | 2.320 | 2.380 | 2.310 | 2.320 | 42,796 | +0.00(+0.00%) |
Dec 12, 2018 | 2.400 | 2.400 | 2.300 | 2.320 | 47,060 | -0.02(-0.85%) |
Dec 11, 2018 | 2.390 | 2.500 | 2.340 | 2.340 | 74,061 | -0.07(-2.90%) |
Dec 10, 2018 | 2.410 | 2.412 | 2.310 | 2.410 | 40,809 | -0.02(-0.82%) |
Dec 07, 2018 | 2.540 | 2.600 | 2.420 | 2.430 | 37,800 | -0.11(-4.33%) |
Dec 06, 2018 | 2.700 | 2.716 | 2.520 | 2.540 | 41,896 | -0.18(-6.62%) |
Dec 04, 2018 | 2.710 | 2.720 | 2.555 | 2.720 | 19,700 | +0.05(+1.87%) |
Dec 03, 2018 | 2.640 | 2.770 | 2.616 | 2.670 | 15,527 | +0.02(+0.75%) |
Nov 30, 2018 | 2.710 | 2.710 | 2.560 | 2.650 | 25,800 | +0.06(+2.32%) |
Nov 29, 2018 | 2.690 | 2.750 | 2.590 | 2.590 | 17,018 | -0.11(-4.13%) |
Nov 28, 2018 | 2.600 | 2.720 | 2.560 | 2.702 | 52,898 | +0.07(+2.73%) |
Nov 27, 2018 | 2.610 | 2.650 | 2.550 | 2.630 | 38,386 | -0.03(-1.13%) |
Nov 26, 2018 | 2.800 | 2.800 | 2.660 | 2.660 | 15,644 | -0.11(-3.97%) |
Nov 23, 2018 | 2.740 | 2.860 | 2.710 | 2.770 | 18,600 | +0.15(+5.83%) |
Nov 21, 2018 | 2.617 | 2.617 | 2.617 | 0 | +0.03(+1.05%) | |
Nov 20, 2018 | 2.610 | 2.650 | 2.590 | 2.590 | 18,092 | -0.02(-0.77%) |
Nov 19, 2018 | 2.650 | 2.672 | 2.610 | 2.610 | 31,071 | -0.07(-2.61%) |
Nov 16, 2018 | 2.750 | 2.750 | 2.630 | 2.680 | 71,000 | -0.04(-1.47%) |
Nov 15, 2018 | 2.750 | 2.796 | 2.671 | 2.720 | 81,517 | -0.07(-2.51%) |
Nov 14, 2018 | 2.800 | 2.820 | 2.620 | 2.790 | 158,124 | +0.07(+2.57%) |
Nov 13, 2018 | 2.970 | 3.020 | 2.700 | 2.720 | 261,372 | -0.27(-9.03%) |
Nov 12, 2018 | 3.120 | 3.136 | 2.800 | 2.990 | 161,334 | -0.23(-7.14%) |
Nov 09, 2018 | 3.210 | 3.280 | 3.080 | 3.220 | 57,300 | +0.02(+0.63%) |
Nov 08, 2018 | 3.260 | 3.340 | 3.200 | 3.200 | 43,976 | -0.11(-3.32%) |
Nov 07, 2018 | 3.310 | 3.330 | 3.120 | 3.310 | 20,617 | +0.01(+0.30%) |
Nov 06, 2018 | 3.270 | 3.330 | 3.135 | 3.300 | 46,979 | +0.03(+0.92%) |
Nov 05, 2018 | 3.300 | 3.390 | 3.222 | 3.270 | 53,217 | +0.09(+2.83%) |
Nov 02, 2018 | 3.100 | 3.300 | 3.100 | 3.180 | 60,300 | +0.04(+1.27%) |
Nov 01, 2018 | 2.950 | 3.150 | 2.950 | 3.140 | 41,671 | +0.14(+4.67%) |
Oct 31, 2018 | 2.920 | 3.030 | 2.800 | 3.000 | 95,470 | +0.01(+0.33%) |
Oct 30, 2018 | 2.910 | 3.000 | 2.870 | 2.990 | 21,575 | +0.07(+2.40%) |
Oct 29, 2018 | 3.010 | 3.020 | 2.910 | 2.920 | 97,960 | -0.09(-2.99%) |
Oct 26, 2018 | 2.880 | 3.010 | 2.880 | 3.010 | 33,000 | +0.12(+4.15%) |
Oct 25, 2018 | 2.740 | 2.940 | 2.700 | 2.890 | 76,508 | +0.06(+2.12%) |
Oct 24, 2018 | 3.010 | 3.030 | 2.830 | 2.830 | 94,199 | -0.20(-6.60%) |
Oct 23, 2018 | 3.070 | 3.110 | 2.888 | 3.030 | 80,238 | -0.02(-0.66%) |
Oct 22, 2018 | 3.200 | 3.310 | 3.000 | 3.050 | 77,659 | -0.18(-5.57%) |
Oct 19, 2018 | 3.390 | 3.410 | 3.180 | 3.230 | 52,100 | -0.16(-4.72%) |
Oct 18, 2018 | 3.320 | 3.425 | 3.210 | 3.390 | 140,547 | +0.07(+2.11%) |
Oct 17, 2018 | 3.180 | 3.370 | 3.152 | 3.320 | 60,865 | +0.16(+5.06%) |
Oct 16, 2018 | 3.050 | 3.180 | 3.010 | 3.160 | 70,352 | +0.16(+5.33%) |
Oct 15, 2018 | 3.000 | 3.140 | 2.960 | 3.000 | 78,284 | -0.02(-0.66%) |
Oct 12, 2018 | 3.130 | 3.200 | 3.020 | 3.020 | 57,700 | +0.00(+0.00%) |
Oct 11, 2018 | 2.850 | 3.186 | 2.820 | 3.020 | 118,346 | +0.12(+4.14%) |
Oct 10, 2018 | 3.120 | 3.210 | 2.900 | 2.900 | 145,356 | -0.25(-7.94%) |
Oct 09, 2018 | 3.170 | 3.330 | 3.110 | 3.150 | 87,490 | -0.06(-1.87%) |
Oct 08, 2018 | 3.450 | 3.460 | 3.030 | 3.210 | 224,349 | -0.25(-7.23%) |
Oct 05, 2018 | 3.500 | 3.570 | 3.300 | 3.460 | 226,000 | -0.05(-1.42%) |
Oct 04, 2018 | 3.720 | 3.720 | 3.500 | 3.510 | 182,189 | -0.24(-6.40%) |
Oct 03, 2018 | 3.800 | 3.800 | 3.614 | 3.750 | 127,734 | -0.02(-0.53%) |
Oct 02, 2018 | 3.940 | 3.950 | 3.600 | 3.770 | 225,561 | -0.13(-3.33%) |
Oct 01, 2018 | 3.810 | 4.210 | 3.750 | 3.900 | 651,164 | +0.20(+5.41%) |
Sep 28, 2018 | 3.700 | 3.930 | 3.430 | 3.700 | 827,500 | +0.36(+10.78%) |
Sep 27, 2018 | 3.550 | 3.550 | 3.280 | 3.340 | 174,454 | -0.22(-6.18%) |
Sep 26, 2018 | 3.580 | 3.680 | 3.424 | 3.560 | 342,919 | -0.06(-1.66%) |
Sep 25, 2018 | 3.310 | 3.920 | 3.160 | 3.620 | 788,318 | +0.40(+12.42%) |
Sep 24, 2018 | 3.250 | 3.280 | 3.127 | 3.220 | 120,074 | +0.21(+6.98%) |
Sep 21, 2018 | 3.100 | 3.190 | 2.950 | 3.010 | 97,200 | -0.04(-1.31%) |
Sep 20, 2018 | 3.050 | 3.180 | 2.950 | 3.050 | 154,316 | -0.03(-0.97%) |
Sep 19, 2018 | 2.900 | 3.150 | 2.720 | 3.080 | 207,134 | +0.15(+5.12%) |
Sep 18, 2018 | 3.000 | 3.015 | 2.930 | 2.930 | 104,341 | -0.10(-3.30%) |
Sep 17, 2018 | 3.070 | 3.130 | 3.000 | 3.030 | 114,558 | -0.10(-3.19%) |
Sep 14, 2018 | 3.020 | 3.180 | 3.010 | 3.130 | 56,900 | +0.07(+2.29%) |
Sep 13, 2018 | 3.200 | 3.200 | 3.040 | 3.060 | 70,611 | -0.09(-2.86%) |
Sep 12, 2018 | 2.990 | 3.250 | 2.910 | 3.150 | 168,036 | +0.11(+3.62%) |
Sep 11, 2018 | 3.200 | 3.270 | 3.010 | 3.040 | 100,378 | -0.15(-4.70%) |
Sep 10, 2018 | 3.000 | 3.280 | 2.817 | 3.190 | 392,706 | +0.17(+5.63%) |
Sep 07, 2018 | 3.080 | 3.080 | 2.840 | 3.020 | 226,700 | -0.04(-1.31%) |
Sep 06, 2018 | 3.000 | 3.360 | 2.760 | 3.060 | 731,267 | +0.16(+5.52%) |
Sep 05, 2018 | 2.600 | 3.040 | 2.520 | 2.900 | 436,073 | +0.31(+11.97%) |
Sep 04, 2018 | 2.680 | 2.700 | 2.550 | 2.590 | 83,064 | -0.02(-0.77%) |
Aug 31, 2018 | 2.610 | 2.610 | 2.610 | 0 | -0.19(-6.79%) | |
Aug 30, 2018 | 2.660 | 2.940 | 2.631 | 2.800 | 265,565 | +0.14(+5.26%) |
Aug 29, 2018 | 2.540 | 2.750 | 2.535 | 2.660 | 152,036 | +0.13(+5.14%) |
Aug 28, 2018 | 2.520 | 2.540 | 2.480 | 2.530 | 7,074 | +0.03(+1.20%) |
Aug 27, 2018 | 2.490 | 2.550 | 2.490 | 2.500 | 22,929 | -0.02(-0.79%) |
Aug 24, 2018 | 2.535 | 2.550 | 2.465 | 2.520 | 43,300 | -0.01(-0.40%) |
Aug 23, 2018 | 2.500 | 2.550 | 2.460 | 2.530 | 11,478 | +0.07(+2.85%) |
Aug 22, 2018 | 2.450 | 2.550 | 2.450 | 2.460 | 21,410 | -0.04(-1.60%) |
Aug 21, 2018 | 2.495 | 2.590 | 2.438 | 2.500 | 14,670 | -0.06(-2.34%) |
Aug 20, 2018 | 2.520 | 2.570 | 2.430 | 2.560 | 4,818 | +0.00(+0.00%) |
Aug 17, 2018 | 2.400 | 2.600 | 2.350 | 2.560 | 31,100 | +0.11(+4.49%) |
Aug 16, 2018 | 2.500 | 2.560 | 2.350 | 2.450 | 25,915 | +0.00(+0.00%) |
Aug 15, 2018 | 2.490 | 2.530 | 2.450 | 2.450 | 20,526 | -0.06(-2.39%) |
Aug 14, 2018 | 2.600 | 2.600 | 2.430 | 2.510 | 41,670 | -0.12(-4.56%) |
Aug 13, 2018 | 2.630 | 2.660 | 2.585 | 2.630 | 17,686 | -0.03(-1.13%) |
Aug 10, 2018 | 2.720 | 2.720 | 2.610 | 2.660 | 8,000 | +0.04(+1.53%) |
Aug 09, 2018 | 2.700 | 2.750 | 2.620 | 2.620 | 30,513 | -0.13(-4.73%) |
Aug 08, 2018 | 2.560 | 2.750 | 2.550 | 2.750 | 32,016 | +0.21(+8.27%) |
Aug 07, 2018 | 2.700 | 2.740 | 2.530 | 2.540 | 10,375 | -0.18(-6.62%) |
Aug 06, 2018 | 2.720 | 2.750 | 2.540 | 2.720 | 55,748 | +0.02(+0.74%) |
Aug 03, 2018 | 2.650 | 2.700 | 2.560 | 2.700 | 49,900 | +0.08(+3.05%) |
Aug 02, 2018 | 2.480 | 2.650 | 2.480 | 2.620 | 36,512 | +0.12(+4.80%) |
Aug 01, 2018 | 2.480 | 2.500 | 2.370 | 2.500 | 35,504 | +0.02(+0.81%) |
Jul 31, 2018 | 2.500 | 2.500 | 2.410 | 2.480 | 83,760 | -0.12(-4.62%) |
Jul 30, 2018 | 2.540 | 2.600 | 2.450 | 2.600 | 21,704 | +0.10(+4.00%) |
Jul 27, 2018 | 2.520 | 2.535 | 2.382 | 2.500 | 134,400 | +0.00(+0.00%) |
Jul 26, 2018 | 2.480 | 2.623 | 2.350 | 2.500 | 101,508 | +0.03(+1.21%) |
Jul 25, 2018 | 2.450 | 2.530 | 2.450 | 2.470 | 23,348 | +0.00(+0.00%) |
Jul 24, 2018 | 2.550 | 2.550 | 2.450 | 2.470 | 71,937 | -0.13(-5.00%) |
Jul 23, 2018 | 2.600 | 2.630 | 2.580 | 2.600 | 20,712 | +0.00(+0.00%) |
Jul 20, 2018 | 2.580 | 2.600 | 2.580 | 2.600 | 31,687 | +0.02(+0.78%) |
Jul 19, 2018 | 2.600 | 2.600 | 2.580 | 2.580 | 10,290 | -0.05(-1.90%) |
Jul 18, 2018 | 2.640 | 2.670 | 2.600 | 2.630 | 16,497 | -0.01(-0.38%) |
Jul 17, 2018 | 2.590 | 2.640 | 2.550 | 2.640 | 23,818 | +0.10(+3.94%) |
Jul 16, 2018 | 2.580 | 2.625 | 2.533 | 2.540 | 24,561 | -0.06(-2.31%) |
Jul 13, 2018 | 2.610 | 2.660 | 2.578 | 2.600 | 14,623 | -0.02(-0.71%) |
Jul 12, 2018 | 2.653 | 2.670 | 2.619 | 2.619 | 28,362 | -0.05(-1.93%) |
Jul 11, 2018 | 2.680 | 2.690 | 2.630 | 2.670 | 31,577 | -0.04(-1.50%) |
Jul 10, 2018 | 2.700 | 2.750 | 2.690 | 2.711 | 65,677 | +0.01(+0.40%) |
Jul 09, 2018 | 2.640 | 2.750 | 2.600 | 2.700 | 89,015 | +0.12(+4.65%) |
Jul 06, 2018 | 2.640 | 2.650 | 2.555 | 2.580 | 75,763 | -0.03(-1.15%) |
Jul 05, 2018 | 2.440 | 2.640 | 2.421 | 2.610 | 169,806 | +0.16(+6.53%) |
Jul 03, 2018 | 2.450 | 2.450 | 2.450 | 0 | -0.02(-0.81%) | |
Jul 02, 2018 | 2.480 | 2.480 | 2.334 | 2.470 | 55,483 | +0.09(+3.78%) |
Jun 29, 2018 | 2.370 | 2.410 | 2.318 | 2.380 | 31,322 | +0.03(+1.28%) |
Jun 28, 2018 | 2.230 | 2.350 | 2.180 | 2.350 | 105,484 | +0.15(+6.82%) |
Jun 27, 2018 | 2.250 | 2.291 | 2.170 | 2.200 | 101,610 | -0.08(-3.51%) |
Jun 26, 2018 | 2.290 | 2.350 | 2.280 | 2.280 | 35,593 | -0.03(-1.30%) |
Jun 25, 2018 | 2.350 | 2.350 | 2.231 | 2.310 | 61,079 | -0.04(-1.70%) |
Jun 22, 2018 | 2.440 | 2.440 | 2.300 | 2.350 | 31,404 | +0.01(+0.23%) |
Jun 21, 2018 | 2.340 | 2.420 | 2.290 | 2.345 | 54,152 | -0.02(-0.65%) |
Jun 20, 2018 | 2.190 | 2.420 | 2.151 | 2.360 | 114,090 | +0.13(+5.83%) |
Jun 19, 2018 | 2.500 | 2.500 | 2.150 | 2.230 | 246,587 | -0.26(-10.44%) |
Jun 18, 2018 | 2.700 | 2.700 | 2.490 | 2.490 | 76,456 | -0.23(-8.62%) |
Jun 15, 2018 | 2.700 | 2.700 | 2.725 | 40,783 | +0.02(+0.93%) | |
Jun 14, 2018 | 2.720 | 2.750 | 2.660 | 2.700 | 83,688 | -0.03(-1.10%) |
Jun 13, 2018 | 2.690 | 2.750 | 2.560 | 2.730 | 146,682 | +0.09(+3.41%) |
Jun 12, 2018 | 2.430 | 2.640 | 2.430 | 2.640 | 126,241 | +0.21(+8.65%) |
Jun 11, 2018 | 2.490 | 2.494 | 2.420 | 2.430 | 170,259 | -0.06(-2.41%) |
Jun 08, 2018 | 2.550 | 2.690 | 2.460 | 2.490 | 28,675 | -0.11(-4.23%) |
Jun 07, 2018 | 2.480 | 2.640 | 2.480 | 2.600 | 49,031 | +0.00(+0.00%) |
Jun 06, 2018 | 2.590 | 2.700 | 2.450 | 2.600 | 65,270 | -0.04(-1.52%) |
Jun 05, 2018 | 2.770 | 2.790 | 2.600 | 2.640 | 136,864 | -0.15(-5.38%) |
Jun 04, 2018 | 3.050 | 3.051 | 2.560 | 2.790 | 236,841 | -0.16(-5.42%) |
Jun 01, 2018 | 3.060 | 3.060 | 2.865 | 2.950 | 145,846 | +0.05(+1.76%) |
May 31, 2018 | 2.750 | 2.920 | 2.750 | 2.899 | 288,113 | +0.20(+7.57%) |
May 30, 2018 | 2.550 | 2.820 | 2.550 | 2.695 | 603,203 | +0.24(+10.00%) |
May 29, 2018 | 2.600 | 2.600 | 2.420 | 2.450 | 153,823 | -0.13(-5.04%) |
May 25, 2018 | 2.580 | 2.580 | 2.580 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 2.540 | 2.660 | 2.480 | 2.580 | 171,829 | +0.05(+1.98%) |
May 23, 2018 | 2.350 | 2.540 | 2.320 | 2.530 | 91,586 | +0.31(+13.96%) |
May 22, 2018 | 2.220 | 2.250 | 2.140 | 2.220 | 39,589 | +0.02(+0.91%) |
May 21, 2018 | 2.200 | 2.200 | 2.103 | 2.200 | 22,302 | +0.03(+1.38%) |
May 18, 2018 | 2.200 | 2.200 | 2.165 | 2.170 | 13,378 | +0.04(+1.88%) |
May 17, 2018 | 2.190 | 2.222 | 2.130 | 2.130 | 46,305 | -0.04(-1.85%) |
May 16, 2018 | 2.200 | 2.220 | 2.116 | 2.170 | 128,632 | -0.03(-1.36%) |
May 15, 2018 | 2.150 | 2.250 | 2.015 | 2.200 | 178,883 | +0.07(+3.29%) |
May 14, 2018 | 1.950 | 2.140 | 1.933 | 2.130 | 108,756 | +0.21(+10.70%) |
May 11, 2018 | 1.850 | 1.940 | 1.850 | 1.924 | 6,255 | +0.05(+2.84%) |
May 10, 2018 | 1.890 | 1.900 | 1.860 | 1.871 | 31,894 | +0.02(+1.14%) |
May 09, 2018 | 1.900 | 1.950 | 1.850 | 1.850 | 30,819 | -0.06(-3.14%) |
May 08, 2018 | 1.960 | 1.960 | 1.890 | 1.910 | 6,212 | -0.02(-1.04%) |
May 07, 2018 | 1.990 | 1.990 | 1.850 | 1.930 | 32,589 | -0.02(-1.03%) |
May 04, 2018 | 1.944 | 1.970 | 1.900 | 1.950 | 14,844 | +0.04(+2.09%) |
May 03, 2018 | 1.868 | 2.250 | 1.850 | 1.910 | 215,640 | +0.06(+3.24%) |
May 02, 2018 | 1.880 | 1.880 | 1.850 | 1.850 | 7,952 | +0.00(+0.00%) |