Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 7.230 | 7.320 | 6.910 | 7.030 | 963,992 | -0.16(-2.23%) |
Apr 29, 2019 | 6.950 | 7.420 | 6.940 | 7.190 | 1,211,243 | +0.30(+4.35%) |
Apr 26, 2019 | 6.950 | 6.950 | 6.660 | 6.890 | 397,500 | +0.05(+0.73%) |
Apr 25, 2019 | 6.750 | 6.910 | 6.610 | 6.840 | 456,256 | +0.13(+1.94%) |
Apr 24, 2019 | 6.640 | 6.750 | 6.510 | 6.710 | 553,600 | +0.09(+1.36%) |
Apr 23, 2019 | 6.500 | 6.700 | 6.420 | 6.620 | 428,028 | +0.14(+2.16%) |
Apr 22, 2019 | 6.380 | 6.550 | 6.237 | 6.480 | 471,287 | +0.10(+1.57%) |
Apr 18, 2019 | 6.370 | 6.400 | 6.150 | 6.380 | 571,900 | +0.01(+0.16%) |
Apr 17, 2019 | 6.500 | 6.500 | 6.070 | 6.370 | 418,457 | -0.06(-0.93%) |
Apr 16, 2019 | 6.350 | 6.620 | 6.340 | 6.430 | 436,480 | +0.12(+1.90%) |
Apr 15, 2019 | 6.240 | 6.340 | 6.150 | 6.310 | 237,582 | +0.07(+1.12%) |
Apr 12, 2019 | 6.340 | 6.380 | 6.150 | 6.240 | 321,500 | -0.08(-1.27%) |
Apr 11, 2019 | 6.140 | 6.360 | 6.050 | 6.320 | 301,135 | +0.16(+2.60%) |
Apr 10, 2019 | 6.180 | 6.240 | 6.100 | 6.160 | 362,085 | +0.03(+0.49%) |
Apr 09, 2019 | 6.110 | 6.390 | 6.050 | 6.130 | 428,530 | +0.01(+0.16%) |
Apr 08, 2019 | 6.210 | 6.250 | 5.950 | 6.120 | 392,957 | -0.09(-1.45%) |
Apr 05, 2019 | 6.060 | 6.260 | 6.020 | 6.210 | 496,900 | +0.20(+3.33%) |
Apr 04, 2019 | 5.770 | 6.050 | 5.740 | 6.010 | 406,175 | +0.25(+4.34%) |
Apr 03, 2019 | 5.600 | 5.790 | 5.540 | 5.760 | 264,158 | +0.16(+2.86%) |
Apr 02, 2019 | 5.750 | 5.750 | 5.505 | 5.600 | 243,837 | -0.15(-2.61%) |
Apr 01, 2019 | 5.640 | 5.780 | 5.527 | 5.750 | 312,971 | +0.13(+2.31%) |
Mar 29, 2019 | 5.740 | 5.740 | 5.550 | 5.620 | 499,700 | -0.08(-1.32%) |
Mar 28, 2019 | 5.570 | 5.765 | 5.440 | 5.695 | 431,041 | +0.12(+2.24%) |
Mar 27, 2019 | 5.760 | 5.760 | 5.520 | 5.570 | 351,275 | -0.21(-3.63%) |
Mar 26, 2019 | 5.940 | 5.940 | 5.610 | 5.780 | 360,695 | -0.12(-2.03%) |
Mar 25, 2019 | 5.790 | 5.960 | 5.750 | 5.900 | 442,009 | +0.09(+1.55%) |
Mar 22, 2019 | 6.160 | 6.200 | 5.550 | 5.810 | 574,600 | -0.39(-6.29%) |
Mar 21, 2019 | 6.000 | 6.350 | 5.990 | 6.200 | 893,278 | +0.32(+5.44%) |
Mar 20, 2019 | 5.660 | 6.040 | 5.400 | 5.880 | 615,482 | +0.29(+5.19%) |
Mar 19, 2019 | 5.540 | 5.710 | 5.440 | 5.590 | 362,025 | +0.05(+0.90%) |
Mar 18, 2019 | 5.550 | 5.760 | 5.400 | 5.540 | 606,314 | +0.07(+1.28%) |
Mar 15, 2019 | 5.310 | 5.850 | 5.300 | 5.470 | 1,087,300 | +0.16(+3.01%) |
Mar 14, 2019 | 6.120 | 6.190 | 4.980 | 5.310 | 1,463,638 | -0.59(-10.00%) |
Mar 13, 2019 | 5.790 | 5.950 | 5.730 | 5.900 | 632,610 | +0.13(+2.25%) |
Mar 12, 2019 | 5.750 | 5.910 | 5.680 | 5.770 | 615,254 | +0.06(+1.05%) |
Mar 11, 2019 | 5.610 | 5.840 | 5.570 | 5.710 | 641,658 | +0.17(+3.07%) |
Mar 08, 2019 | 5.490 | 5.680 | 5.430 | 5.540 | 377,000 | +0.08(+1.47%) |
Mar 07, 2019 | 5.410 | 5.650 | 5.390 | 5.460 | 352,751 | +0.05(+0.92%) |
Mar 06, 2019 | 5.510 | 5.710 | 5.330 | 5.410 | 452,787 | +0.02(+0.37%) |
Mar 05, 2019 | 5.350 | 5.590 | 5.320 | 5.390 | 580,363 | +0.04(+0.75%) |
Mar 04, 2019 | 5.350 | 5.490 | 5.280 | 5.350 | 380,731 | +0.11(+2.10%) |
Mar 01, 2019 | 5.140 | 5.300 | 4.970 | 5.240 | 248,300 | +0.13(+2.54%) |
Feb 28, 2019 | 4.970 | 5.150 | 4.810 | 5.110 | 259,919 | +0.14(+2.82%) |
Feb 27, 2019 | 5.020 | 5.090 | 4.945 | 4.970 | 131,976 | -0.07(-1.39%) |
Feb 26, 2019 | 5.200 | 5.200 | 4.921 | 5.040 | 146,158 | -0.15(-2.89%) |
Feb 25, 2019 | 4.930 | 5.240 | 4.850 | 5.190 | 290,291 | +0.29(+5.92%) |
Feb 22, 2019 | 5.100 | 5.250 | 4.810 | 4.900 | 387,300 | -0.16(-3.16%) |
Feb 21, 2019 | 4.960 | 5.200 | 4.850 | 5.060 | 395,238 | +0.11(+2.22%) |
Feb 20, 2019 | 4.630 | 4.960 | 4.610 | 4.950 | 235,865 | +0.29(+6.22%) |
Feb 19, 2019 | 4.540 | 4.790 | 4.540 | 4.660 | 170,658 | +0.13(+2.87%) |
Feb 15, 2019 | 4.300 | 4.550 | 4.220 | 4.530 | 148,700 | +0.26(+6.09%) |
Feb 14, 2019 | 4.230 | 4.400 | 4.150 | 4.270 | 233,153 | -0.04(-0.93%) |
Feb 13, 2019 | 4.450 | 4.490 | 4.290 | 4.310 | 116,768 | -0.16(-3.58%) |
Feb 12, 2019 | 4.460 | 4.560 | 4.340 | 4.470 | 93,053 | +0.03(+0.68%) |
Feb 11, 2019 | 4.460 | 4.680 | 4.360 | 4.440 | 88,632 | -0.02(-0.45%) |
Feb 08, 2019 | 4.370 | 4.480 | 4.250 | 4.460 | 95,400 | +0.07(+1.59%) |
Feb 07, 2019 | 4.410 | 4.490 | 4.280 | 4.390 | 150,620 | -0.02(-0.45%) |
Feb 06, 2019 | 4.730 | 4.730 | 4.280 | 4.410 | 272,918 | -0.31(-6.57%) |
Feb 05, 2019 | 4.710 | 4.830 | 4.620 | 4.720 | 130,949 | +0.02(+0.43%) |
Feb 04, 2019 | 4.670 | 4.710 | 4.550 | 4.700 | 87,312 | +0.06(+1.29%) |
Feb 01, 2019 | 4.730 | 4.800 | 4.560 | 4.640 | 95,800 | -0.08(-1.69%) |
Jan 31, 2019 | 4.630 | 4.810 | 4.621 | 4.720 | 188,532 | +0.08(+1.72%) |
Jan 30, 2019 | 4.500 | 4.670 | 4.470 | 4.640 | 126,585 | +0.13(+2.88%) |
Jan 29, 2019 | 4.490 | 4.590 | 4.340 | 4.510 | 130,467 | +0.04(+0.89%) |
Jan 28, 2019 | 4.790 | 4.790 | 4.440 | 4.470 | 224,172 | -0.32(-6.68%) |
Jan 25, 2019 | 4.780 | 4.930 | 4.740 | 4.790 | 367,400 | +0.02(+0.42%) |
Jan 24, 2019 | 4.600 | 4.820 | 4.415 | 4.770 | 283,929 | +0.14(+3.02%) |
Jan 23, 2019 | 4.490 | 4.680 | 4.480 | 4.630 | 236,350 | +0.15(+3.35%) |
Jan 22, 2019 | 4.550 | 4.650 | 4.350 | 4.480 | 208,322 | -0.08(-1.75%) |
Jan 18, 2019 | 4.560 | 4.740 | 4.500 | 4.560 | 453,900 | +0.01(+0.22%) |
Jan 17, 2019 | 4.530 | 4.690 | 4.490 | 4.550 | 349,241 | +0.06(+1.34%) |
Jan 16, 2019 | 4.360 | 4.550 | 4.330 | 4.490 | 255,746 | +0.15(+3.46%) |
Jan 15, 2019 | 4.280 | 4.390 | 4.261 | 4.340 | 108,204 | +0.08(+1.88%) |
Jan 14, 2019 | 4.130 | 4.370 | 4.128 | 4.260 | 216,006 | +0.08(+1.91%) |
Jan 11, 2019 | 4.200 | 4.240 | 4.050 | 4.180 | 197,300 | -0.05(-1.18%) |
Jan 10, 2019 | 4.290 | 4.350 | 4.180 | 4.230 | 203,620 | -0.06(-1.40%) |
Jan 09, 2019 | 4.410 | 4.500 | 4.250 | 4.290 | 250,749 | -0.12(-2.72%) |
Jan 08, 2019 | 4.240 | 4.420 | 4.050 | 4.410 | 320,739 | +0.21(+5.00%) |
Jan 07, 2019 | 4.290 | 4.580 | 4.190 | 4.200 | 916,985 | -0.07(-1.64%) |
Jan 04, 2019 | 3.750 | 4.320 | 3.660 | 4.270 | 754,100 | +0.53(+14.17%) |
Jan 03, 2019 | 3.710 | 3.840 | 3.630 | 3.740 | 328,599 | +0.03(+0.81%) |
Jan 02, 2019 | 3.550 | 3.710 | 3.463 | 3.710 | 490,182 | +0.11(+3.06%) |
Dec 31, 2018 | 3.620 | 3.720 | 3.530 | 3.600 | 410,000 | +0.04(+1.12%) |
Dec 28, 2018 | 3.550 | 3.630 | 3.460 | 3.560 | 128,600 | +0.04(+1.14%) |
Dec 27, 2018 | 3.250 | 3.540 | 3.250 | 3.520 | 166,757 | +0.24(+7.32%) |
Dec 26, 2018 | 3.270 | 3.320 | 3.175 | 3.280 | 251,866 | +0.06(+1.86%) |
Dec 24, 2018 | 3.150 | 3.270 | 3.120 | 3.220 | 92,100 | +0.02(+0.63%) |
Dec 21, 2018 | 3.230 | 3.310 | 3.150 | 3.200 | 282,000 | -0.04(-1.23%) |
Dec 20, 2018 | 3.470 | 3.470 | 3.025 | 3.240 | 337,717 | -0.26(-7.43%) |
Dec 19, 2018 | 3.560 | 3.600 | 3.450 | 3.500 | 155,269 | -0.05(-1.41%) |
Dec 18, 2018 | 3.490 | 3.650 | 3.430 | 3.550 | 230,398 | +0.12(+3.50%) |
Dec 17, 2018 | 3.760 | 3.800 | 3.380 | 3.430 | 304,390 | -0.35(-9.26%) |
Dec 14, 2018 | 3.660 | 3.850 | 3.650 | 3.780 | 228,900 | +0.03(+0.80%) |
Dec 13, 2018 | 3.740 | 3.950 | 3.720 | 3.750 | 203,126 | -0.12(-3.10%) |
Dec 12, 2018 | 3.770 | 4.000 | 3.640 | 3.870 | 398,262 | +0.09(+2.38%) |
Dec 11, 2018 | 3.840 | 3.950 | 3.770 | 3.780 | 190,846 | -0.07(-1.82%) |
Dec 10, 2018 | 3.900 | 4.110 | 3.750 | 3.850 | 472,543 | -0.11(-2.78%) |
Dec 07, 2018 | 3.900 | 4.160 | 3.870 | 3.960 | 624,200 | +0.05(+1.28%) |
Dec 06, 2018 | 3.580 | 3.920 | 3.515 | 3.910 | 440,443 | +0.31(+8.61%) |
Dec 04, 2018 | 3.550 | 3.660 | 3.500 | 3.600 | 264,200 | +0.05(+1.41%) |
Dec 03, 2018 | 3.550 | 3.680 | 3.490 | 3.550 | 334,870 | +0.01(+0.28%) |
Nov 30, 2018 | 3.460 | 3.670 | 3.410 | 3.540 | 313,800 | +0.02(+0.57%) |
Nov 29, 2018 | 3.550 | 3.600 | 3.500 | 3.520 | 258,132 | -0.03(-0.85%) |
Nov 28, 2018 | 3.560 | 3.600 | 3.525 | 3.550 | 337,473 | -0.01(-0.28%) |
Nov 27, 2018 | 3.600 | 3.650 | 3.530 | 3.560 | 389,267 | -0.05(-1.39%) |
Nov 26, 2018 | 3.630 | 3.670 | 3.570 | 3.610 | 203,748 | -0.02(-0.55%) |
Nov 23, 2018 | 3.500 | 3.660 | 3.440 | 3.630 | 107,500 | +0.12(+3.42%) |
Nov 21, 2018 | 3.510 | 3.510 | 3.510 | 0 | +0.07(+2.03%) | |
Nov 20, 2018 | 3.400 | 3.540 | 3.360 | 3.440 | 322,488 | -0.07(-1.99%) |
Nov 19, 2018 | 3.600 | 3.660 | 3.420 | 3.510 | 446,027 | -0.09(-2.50%) |
Nov 16, 2018 | 3.640 | 3.640 | 3.500 | 3.600 | 483,100 | -0.04(-1.10%) |
Nov 15, 2018 | 3.700 | 3.740 | 3.520 | 3.640 | 480,383 | -0.06(-1.62%) |
Nov 14, 2018 | 3.690 | 3.810 | 3.600 | 3.700 | 515,602 | +0.02(+0.54%) |
Nov 13, 2018 | 3.500 | 3.750 | 3.410 | 3.680 | 502,867 | +0.18(+5.14%) |
Nov 12, 2018 | 3.260 | 3.780 | 3.250 | 3.500 | 1,027,863 | +0.24(+7.36%) |
Nov 09, 2018 | 3.330 | 3.520 | 3.100 | 3.260 | 1,460,800 | -0.04(-1.21%) |
Nov 08, 2018 | 2.570 | 3.380 | 2.560 | 3.300 | 3,602,973 | +0.79(+31.47%) |
Nov 07, 2018 | 2.590 | 2.700 | 2.450 | 2.510 | 385,540 | -0.09(-3.46%) |
Nov 06, 2018 | 2.620 | 2.700 | 2.540 | 2.600 | 201,902 | -0.02(-0.76%) |
Nov 05, 2018 | 2.640 | 2.650 | 2.580 | 2.620 | 203,902 | -0.01(-0.38%) |
Nov 02, 2018 | 2.510 | 2.680 | 2.500 | 2.630 | 568,000 | +0.10(+3.95%) |
Nov 01, 2018 | 2.410 | 2.580 | 2.410 | 2.530 | 666,267 | +0.11(+4.55%) |
Oct 31, 2018 | 2.390 | 2.450 | 2.350 | 2.420 | 1,716,763 | +0.05(+2.11%) |
Oct 30, 2018 | 2.370 | 2.400 | 2.350 | 2.370 | 572,923 | -0.02(-0.84%) |
Oct 29, 2018 | 2.420 | 2.440 | 2.364 | 2.390 | 253,905 | -0.01(-0.42%) |
Oct 26, 2018 | 2.350 | 2.440 | 2.340 | 2.400 | 189,100 | +0.02(+0.84%) |
Oct 25, 2018 | 2.370 | 2.390 | 2.320 | 2.380 | 270,420 | +0.06(+2.59%) |
Oct 24, 2018 | 2.370 | 2.420 | 2.320 | 2.320 | 345,720 | -0.06(-2.52%) |
Oct 23, 2018 | 2.380 | 2.450 | 2.330 | 2.380 | 228,974 | -0.03(-1.24%) |
Oct 22, 2018 | 2.400 | 2.568 | 2.350 | 2.410 | 432,549 | +0.03(+1.26%) |
Oct 19, 2018 | 2.360 | 2.430 | 2.360 | 2.380 | 130,700 | +0.01(+0.42%) |
Oct 18, 2018 | 2.350 | 2.390 | 2.300 | 2.370 | 158,899 | -0.01(-0.42%) |
Oct 17, 2018 | 2.390 | 2.440 | 2.350 | 2.380 | 192,259 | -0.03(-1.24%) |
Oct 16, 2018 | 2.320 | 2.440 | 2.300 | 2.410 | 128,548 | +0.08(+3.43%) |
Oct 15, 2018 | 2.270 | 2.350 | 2.250 | 2.330 | 109,387 | +0.06(+2.64%) |
Oct 12, 2018 | 2.300 | 2.340 | 2.260 | 2.270 | 161,000 | -0.01(-0.44%) |
Oct 11, 2018 | 2.360 | 2.400 | 2.240 | 2.280 | 492,168 | -0.10(-4.20%) |
Oct 10, 2018 | 2.400 | 2.440 | 2.345 | 2.380 | 4,454,367 | -0.03(-1.24%) |
Oct 09, 2018 | 2.400 | 2.468 | 2.357 | 2.410 | 855,072 | +0.01(+0.42%) |
Oct 08, 2018 | 2.400 | 2.470 | 2.310 | 2.400 | 427,851 | +0.01(+0.42%) |
Oct 05, 2018 | 2.360 | 2.480 | 2.290 | 2.390 | 349,900 | +0.03(+1.27%) |
Oct 04, 2018 | 2.190 | 2.450 | 2.150 | 2.360 | 505,038 | +0.16(+7.27%) |
Oct 03, 2018 | 2.060 | 2.220 | 2.000 | 2.200 | 641,111 | +0.13(+6.28%) |
Oct 02, 2018 | 2.050 | 2.120 | 1.950 | 2.070 | 630,183 | +0.00(+0.00%) |
Oct 01, 2018 | 2.150 | 2.250 | 2.000 | 2.070 | 1,437,893 | -0.08(-3.72%) |
Sep 28, 2018 | 2.100 | 2.200 | 1.950 | 2.150 | 2,057,000 | +0.05(+2.38%) |
Sep 27, 2018 | 2.150 | 2.200 | 2.100 | 2.100 | 318,740 | -0.05(-2.33%) |
Sep 26, 2018 | 2.170 | 2.200 | 2.150 | 2.150 | 259,049 | +0.00(+0.00%) |
Sep 25, 2018 | 2.100 | 2.200 | 2.100 | 2.150 | 176,857 | +0.02(+1.18%) |
Sep 24, 2018 | 2.150 | 2.150 | 2.050 | 2.125 | 171,723 | -0.02(-1.16%) |
Sep 21, 2018 | 2.050 | 2.150 | 2.050 | 2.150 | 520,000 | +0.05(+2.38%) |
Sep 20, 2018 | 2.150 | 2.200 | 2.050 | 2.100 | 177,931 | +0.00(+0.00%) |
Sep 19, 2018 | 2.150 | 2.150 | 2.050 | 2.100 | 223,685 | +0.05(+2.44%) |
Sep 18, 2018 | 2.050 | 2.150 | 2.050 | 2.050 | 770,535 | +0.00(+0.00%) |
Sep 17, 2018 | 2.000 | 2.200 | 2.000 | 2.050 | 277,530 | +0.00(+0.00%) |
Sep 14, 2018 | 2.100 | 2.150 | 2.050 | 2.050 | 366,100 | +0.00(+0.00%) |
Sep 13, 2018 | 2.000 | 2.100 | 1.950 | 2.050 | 288,331 | +0.05(+2.50%) |
Sep 12, 2018 | 2.100 | 2.150 | 1.950 | 2.000 | 536,875 | -0.10(-4.76%) |
Sep 11, 2018 | 2.250 | 2.250 | 2.050 | 2.100 | 297,140 | -0.12(-5.62%) |
Sep 10, 2018 | 2.250 | 2.350 | 2.200 | 2.225 | 142,415 | -0.07(-3.26%) |
Sep 07, 2018 | 2.450 | 2.500 | 2.200 | 2.300 | 322,100 | -0.15(-6.12%) |
Sep 06, 2018 | 2.400 | 2.500 | 2.400 | 2.450 | 222,145 | +0.05(+2.08%) |
Sep 05, 2018 | 2.400 | 2.450 | 2.350 | 2.400 | 110,133 | -0.05(-2.04%) |
Sep 04, 2018 | 2.450 | 2.500 | 2.350 | 2.450 | 512,839 | +0.05(+2.08%) |
Aug 31, 2018 | 2.400 | 2.400 | 2.400 | 0 | +0.05(+2.13%) | |
Aug 30, 2018 | 2.300 | 2.350 | 2.250 | 2.350 | 126,751 | +0.02(+1.08%) |
Aug 29, 2018 | 2.250 | 2.350 | 2.250 | 2.325 | 560,781 | +0.08(+3.33%) |
Aug 28, 2018 | 2.250 | 2.350 | 2.200 | 2.250 | 166,794 | +0.00(+0.00%) |
Aug 27, 2018 | 2.250 | 2.350 | 2.200 | 2.250 | 180,578 | -0.05(-2.17%) |
Aug 24, 2018 | 2.250 | 2.400 | 2.250 | 2.300 | 284,600 | +0.05(+2.22%) |
Aug 23, 2018 | 2.350 | 2.450 | 2.250 | 2.250 | 188,066 | -0.17(-7.22%) |
Aug 22, 2018 | 2.400 | 2.450 | 2.400 | 2.425 | 88,583 | +0.02(+1.04%) |
Aug 21, 2018 | 2.400 | 2.450 | 2.350 | 2.400 | 86,701 | +0.00(+0.00%) |
Aug 20, 2018 | 2.350 | 2.400 | 2.300 | 2.400 | 121,085 | +0.05(+2.13%) |
Aug 17, 2018 | 2.300 | 2.400 | 2.300 | 2.350 | 65,400 | +0.00(+0.00%) |
Aug 16, 2018 | 2.350 | 2.450 | 2.201 | 2.350 | 157,244 | +0.00(+0.00%) |
Aug 15, 2018 | 2.450 | 2.450 | 2.250 | 2.350 | 532,468 | -0.05(-2.08%) |
Aug 14, 2018 | 2.400 | 2.450 | 2.350 | 2.400 | 358,084 | +0.00(+0.00%) |
Aug 13, 2018 | 2.350 | 2.450 | 2.350 | 2.400 | 465,627 | +0.00(+0.00%) |
Aug 10, 2018 | 2.250 | 2.500 | 2.225 | 2.400 | 809,700 | +0.20(+9.09%) |
Aug 09, 2018 | 2.300 | 2.300 | 2.200 | 2.200 | 158,137 | -0.10(-4.35%) |
Aug 08, 2018 | 2.400 | 2.500 | 2.250 | 2.300 | 596,638 | -0.15(-6.12%) |
Aug 07, 2018 | 2.400 | 2.500 | 2.350 | 2.450 | 486,082 | +0.05(+2.08%) |
Aug 06, 2018 | 2.350 | 2.400 | 2.300 | 2.400 | 193,939 | +0.05(+2.13%) |
Aug 03, 2018 | 2.500 | 2.500 | 2.350 | 2.350 | 345,900 | -0.15(-6.00%) |
Aug 02, 2018 | 2.400 | 2.500 | 2.368 | 2.500 | 143,680 | +0.05(+2.04%) |
Aug 01, 2018 | 2.350 | 2.450 | 2.300 | 2.450 | 149,434 | +0.10(+4.26%) |
Jul 31, 2018 | 2.300 | 2.400 | 2.250 | 2.350 | 213,721 | +0.00(+0.00%) |
Jul 30, 2018 | 2.300 | 2.350 | 2.300 | 2.350 | 79,344 | +0.00(+0.00%) |
Jul 27, 2018 | 2.300 | 2.350 | 2.200 | 2.350 | 281,000 | +0.10(+4.44%) |
Jul 26, 2018 | 2.250 | 2.300 | 2.150 | 2.250 | 161,785 | +0.00(+0.00%) |
Jul 25, 2018 | 2.250 | 2.300 | 2.100 | 2.250 | 240,336 | +0.00(+0.00%) |
Jul 24, 2018 | 2.250 | 2.300 | 2.250 | 2.250 | 165,210 | -0.05(-2.17%) |
Jul 23, 2018 | 2.350 | 2.400 | 2.250 | 2.300 | 210,523 | -0.05(-2.13%) |
Jul 20, 2018 | 2.350 | 2.400 | 2.300 | 2.350 | 156,637 | +0.00(+0.00%) |
Jul 19, 2018 | 2.300 | 2.400 | 2.300 | 2.350 | 125,628 | +0.00(+0.00%) |
Jul 18, 2018 | 2.300 | 2.350 | 2.250 | 2.350 | 170,657 | +0.10(+4.44%) |
Jul 17, 2018 | 2.350 | 2.400 | 2.250 | 2.250 | 228,004 | -0.15(-6.25%) |
Jul 16, 2018 | 2.450 | 2.450 | 2.350 | 2.400 | 214,093 | -0.02(-1.03%) |
Jul 13, 2018 | 2.350 | 2.450 | 2.350 | 2.425 | 185,488 | +0.07(+3.19%) |
Jul 12, 2018 | 2.350 | 2.400 | 2.300 | 2.350 | 851,143 | +0.05(+2.17%) |
Jul 11, 2018 | 2.450 | 2.500 | 2.300 | 2.300 | 437,699 | -0.15(-6.12%) |
Jul 10, 2018 | 2.500 | 2.550 | 2.450 | 2.450 | 211,921 | -0.05(-2.00%) |
Jul 09, 2018 | 2.550 | 2.550 | 2.450 | 2.500 | 206,748 | +0.00(+0.00%) |
Jul 06, 2018 | 2.550 | 2.600 | 2.450 | 2.500 | 149,586 | -0.05(-1.96%) |
Jul 05, 2018 | 2.600 | 2.650 | 2.550 | 2.550 | 229,797 | +0.00(+0.00%) |
Jul 03, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 2.450 | 2.550 | 2.400 | 2.550 | 129,499 | +0.10(+4.08%) |
Jun 29, 2018 | 2.600 | 2.600 | 2.450 | 2.450 | 213,856 | -0.15(-5.77%) |
Jun 28, 2018 | 2.500 | 2.600 | 2.300 | 2.600 | 675,253 | +0.10(+4.00%) |
Jun 27, 2018 | 2.650 | 2.750 | 2.450 | 2.500 | 400,707 | -0.15(-5.66%) |
Jun 26, 2018 | 2.950 | 2.950 | 2.650 | 2.650 | 1,998,192 | -0.30(-10.17%) |
Jun 25, 2018 | 3.000 | 3.000 | 2.850 | 2.950 | 238,917 | -0.05(-1.67%) |
Jun 22, 2018 | 2.900 | 3.050 | 2.850 | 3.000 | 1,491,242 | +0.10(+3.45%) |
Jun 21, 2018 | 2.900 | 2.950 | 2.825 | 2.900 | 249,819 | -0.02(-0.85%) |
Jun 20, 2018 | 2.850 | 2.950 | 2.850 | 2.925 | 274,527 | +0.07(+2.63%) |
Jun 19, 2018 | 2.850 | 2.900 | 2.800 | 2.850 | 162,355 | -0.05(-1.72%) |
Jun 18, 2018 | 2.900 | 2.950 | 2.750 | 2.900 | 422,317 | +0.00(+0.00%) |
Jun 15, 2018 | 3.000 | 3.000 | 2.900 | 789,451 | -0.10(-3.33%) | |
Jun 14, 2018 | 2.950 | 3.000 | 2.900 | 3.000 | 372,591 | +0.05(+1.69%) |
Jun 13, 2018 | 2.950 | 3.050 | 2.850 | 2.950 | 446,229 | +0.05(+1.72%) |
Jun 12, 2018 | 2.950 | 3.050 | 2.850 | 2.900 | 727,408 | +0.00(+0.00%) |
Jun 11, 2018 | 2.950 | 2.950 | 2.812 | 2.900 | 307,993 | +0.00(+0.00%) |
Jun 08, 2018 | 3.000 | 3.000 | 2.850 | 2.900 | 359,984 | -0.10(-3.33%) |
Jun 07, 2018 | 2.850 | 3.200 | 2.800 | 3.000 | 909,368 | +0.20(+7.14%) |
Jun 06, 2018 | 2.800 | 2.900 | 2.750 | 2.800 | 200,664 | -0.05(-1.75%) |
Jun 05, 2018 | 2.800 | 2.850 | 2.750 | 2.850 | 201,007 | +0.05(+1.79%) |
Jun 04, 2018 | 2.800 | 2.850 | 2.700 | 2.800 | 150,028 | -0.05(-1.75%) |
Jun 01, 2018 | 2.800 | 2.950 | 2.750 | 2.850 | 302,424 | +0.05(+1.79%) |
May 31, 2018 | 2.800 | 2.850 | 2.800 | 2.800 | 165,116 | +0.00(+0.00%) |
May 30, 2018 | 2.850 | 2.850 | 2.800 | 2.800 | 122,738 | +0.00(+0.00%) |
May 29, 2018 | 2.750 | 2.850 | 2.700 | 2.800 | 136,165 | -0.05(-1.75%) |
May 25, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.05(+1.79%) | |
May 24, 2018 | 2.850 | 2.850 | 2.800 | 2.800 | 194,794 | -0.05(-1.75%) |
May 23, 2018 | 2.850 | 2.850 | 2.800 | 2.850 | 136,508 | +0.05(+1.79%) |
May 22, 2018 | 2.600 | 2.850 | 2.550 | 2.800 | 456,819 | +0.05(+1.82%) |
May 21, 2018 | 2.800 | 2.800 | 2.650 | 2.750 | 336,564 | -0.05(-1.79%) |
May 18, 2018 | 2.700 | 3.000 | 2.650 | 2.800 | 413,517 | +0.15(+5.66%) |
May 17, 2018 | 2.600 | 2.700 | 2.600 | 2.650 | 209,876 | +0.05(+1.92%) |
May 16, 2018 | 2.650 | 2.650 | 2.550 | 2.600 | 244,102 | +0.05(+1.96%) |
May 15, 2018 | 2.400 | 2.600 | 2.350 | 2.550 | 435,935 | +0.12(+5.15%) |
May 14, 2018 | 2.500 | 2.500 | 2.350 | 2.425 | 287,877 | -0.10(-3.96%) |
May 11, 2018 | 2.350 | 2.550 | 2.308 | 2.525 | 445,192 | +0.17(+7.45%) |
May 10, 2018 | 2.550 | 2.575 | 2.050 | 2.350 | 897,551 | -0.23(-8.74%) |
May 09, 2018 | 2.950 | 2.950 | 2.450 | 2.575 | 681,779 | -0.38(-12.71%) |
May 08, 2018 | 2.950 | 3.000 | 2.850 | 2.950 | 503,943 | +0.05(+1.72%) |
May 07, 2018 | 2.750 | 2.900 | 2.750 | 2.900 | 350,098 | +0.15(+5.45%) |
May 04, 2018 | 2.750 | 2.850 | 2.700 | 2.750 | 146,532 | +0.00(+0.00%) |
May 03, 2018 | 2.700 | 2.825 | 2.700 | 2.750 | 109,038 | +0.00(+0.00%) |
May 02, 2018 | 2.750 | 2.800 | 2.700 | 2.750 | 139,202 | +0.00(+0.00%) |