Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.900 | 2.900 | 2.750 | 2.825 | 19,040 | -0.06(-2.08%) |
May 30, 2019 | 2.933 | 2.933 | 2.875 | 2.885 | 16,699 | +0.01(+0.35%) |
May 29, 2019 | 2.875 | 2.950 | 2.850 | 2.875 | 22,738 | -0.12(-4.17%) |
May 28, 2019 | 2.875 | 3.000 | 2.875 | 3.000 | 21,051 | +0.03(+1.05%) |
May 24, 2019 | 2.938 | 2.969 | 2.856 | 2.969 | 24,864 | +0.06(+2.15%) |
May 23, 2019 | 3.062 | 3.062 | 2.850 | 2.906 | 31,968 | -0.06(-1.90%) |
May 22, 2019 | 2.900 | 2.989 | 2.875 | 2.962 | 24,148 | +0.04(+1.28%) |
May 21, 2019 | 3.062 | 3.062 | 2.900 | 2.925 | 32,593 | -0.12(-4.10%) |
May 20, 2019 | 2.881 | 3.334 | 2.825 | 3.050 | 189,585 | +0.14(+4.95%) |
May 17, 2019 | 2.933 | 3.038 | 2.869 | 2.906 | 15,272 | -0.09(-3.12%) |
May 16, 2019 | 3.075 | 3.192 | 2.812 | 3.000 | 61,611 | -0.11(-3.61%) |
May 15, 2019 | 3.112 | 3.170 | 3.000 | 3.112 | 47,585 | +0.05(+1.67%) |
May 14, 2019 | 3.125 | 3.125 | 2.976 | 3.061 | 25,713 | +0.06(+2.00%) |
May 13, 2019 | 3.069 | 3.181 | 3.001 | 3.001 | 52,809 | -0.09(-2.99%) |
May 10, 2019 | 3.125 | 3.188 | 3.000 | 3.094 | 35,760 | -0.06(-1.79%) |
May 09, 2019 | 3.125 | 3.181 | 3.025 | 3.150 | 49,207 | -0.01(-0.24%) |
May 08, 2019 | 3.500 | 3.499 | 3.021 | 3.158 | 60,726 | -0.17(-5.22%) |
May 07, 2019 | 3.466 | 3.625 | 3.324 | 3.331 | 93,398 | +0.04(+1.14%) |
May 06, 2019 | 3.000 | 3.500 | 3.000 | 3.294 | 143,270 | +0.24(+7.73%) |
May 03, 2019 | 2.971 | 3.174 | 2.938 | 3.058 | 49,952 | +0.09(+2.95%) |
May 02, 2019 | 3.151 | 3.151 | 2.913 | 2.970 | 37,460 | -0.05(-1.53%) |
May 01, 2019 | 3.116 | 3.125 | 2.938 | 3.016 | 56,257 | +0.05(+1.73%) |
Apr 30, 2019 | 3.281 | 3.281 | 2.938 | 2.965 | 78,061 | -0.16(-5.12%) |
Apr 29, 2019 | 3.500 | 3.625 | 3.000 | 3.125 | 119,614 | -0.40(-11.28%) |
Apr 26, 2019 | 4.125 | 4.134 | 3.438 | 3.522 | 216,096 | -0.80(-18.53%) |
Apr 25, 2019 | 3.314 | 4.625 | 3.188 | 4.324 | 626,823 | +1.01(+30.53%) |
Apr 24, 2019 | 3.500 | 3.500 | 3.312 | 3.312 | 27,249 | -0.06(-1.74%) |
Apr 23, 2019 | 3.125 | 3.513 | 3.125 | 3.371 | 72,366 | +0.23(+7.24%) |
Apr 22, 2019 | 3.125 | 3.245 | 2.969 | 3.144 | 54,845 | +0.02(+0.60%) |
Apr 18, 2019 | 3.075 | 3.125 | 2.924 | 3.125 | 15,728 | +0.19(+6.38%) |
Apr 17, 2019 | 3.125 | 3.125 | 2.938 | 2.938 | 24,819 | -0.06(-2.08%) |
Apr 16, 2019 | 3.215 | 3.215 | 2.975 | 3.000 | 33,305 | -0.09(-3.03%) |
Apr 15, 2019 | 3.125 | 3.250 | 3.084 | 3.094 | 24,498 | +0.04(+1.23%) |
Apr 12, 2019 | 2.900 | 3.116 | 2.900 | 3.056 | 20,160 | +0.07(+2.30%) |
Apr 11, 2019 | 3.215 | 3.215 | 2.902 | 2.987 | 23,744 | -0.09(-2.85%) |
Apr 10, 2019 | 3.125 | 3.370 | 3.044 | 3.075 | 70,382 | -0.17(-5.28%) |
Apr 09, 2019 | 3.250 | 3.625 | 3.074 | 3.246 | 104,273 | +0.12(+3.84%) |
Apr 08, 2019 | 3.020 | 3.250 | 2.966 | 3.126 | 75,314 | +0.15(+5.13%) |
Apr 05, 2019 | 2.976 | 3.050 | 2.875 | 2.974 | 24,664 | +0.08(+2.76%) |
Apr 04, 2019 | 2.935 | 2.973 | 2.862 | 2.894 | 25,527 | +0.02(+0.65%) |
Apr 03, 2019 | 3.311 | 3.311 | 2.756 | 2.875 | 37,842 | -0.16(-5.35%) |
Apr 02, 2019 | 3.000 | 3.500 | 3.000 | 3.038 | 107,367 | +0.16(+5.65%) |
Apr 01, 2019 | 2.888 | 2.961 | 2.768 | 2.875 | 61,753 | +0.14(+5.02%) |
Mar 29, 2019 | 2.725 | 2.875 | 2.725 | 2.737 | 13,392 | -0.14(-4.78%) |
Mar 28, 2019 | 2.750 | 2.875 | 2.688 | 2.875 | 23,237 | +0.00(+0.00%) |
Mar 27, 2019 | 2.737 | 2.875 | 2.649 | 2.875 | 11,077 | -0.02(-0.86%) |
Mar 26, 2019 | 2.817 | 2.900 | 2.699 | 2.900 | 6,619 | +0.07(+2.65%) |
Mar 25, 2019 | 2.825 | 2.825 | 2.626 | 2.825 | 8,564 | +0.08(+2.73%) |
Mar 22, 2019 | 2.873 | 2.873 | 2.719 | 2.750 | 11,368 | -0.01(-0.45%) |
Mar 21, 2019 | 2.875 | 2.875 | 2.750 | 2.763 | 9,802 | -0.11(-3.70%) |
Mar 20, 2019 | 2.700 | 2.875 | 2.700 | 2.869 | 17,448 | +0.14(+5.08%) |
Mar 19, 2019 | 2.685 | 2.875 | 2.625 | 2.730 | 13,029 | +0.03(+1.11%) |
Mar 18, 2019 | 2.625 | 2.814 | 2.554 | 2.700 | 46,469 | +0.08(+2.86%) |
Mar 15, 2019 | 2.706 | 2.706 | 2.554 | 2.625 | 8,704 | -0.06(-2.33%) |
Mar 14, 2019 | 2.550 | 2.708 | 2.550 | 2.688 | 15,491 | +0.13(+4.93%) |
Mar 13, 2019 | 2.575 | 2.600 | 2.550 | 2.561 | 16,570 | -0.01(-0.24%) |
Mar 12, 2019 | 2.589 | 2.589 | 2.562 | 2.567 | 8,712 | -0.02(-0.82%) |
Mar 11, 2019 | 2.600 | 2.600 | 2.575 | 2.589 | 6,932 | -0.03(-1.15%) |
Mar 08, 2019 | 2.625 | 2.625 | 2.576 | 2.619 | 5,744 | +0.03(+1.21%) |
Mar 07, 2019 | 2.576 | 2.650 | 2.576 | 2.587 | 6,313 | -0.04(-1.43%) |
Mar 06, 2019 | 2.625 | 2.625 | 2.625 | 2.625 | 5,821 | +0.00(+0.00%) |
Mar 05, 2019 | 2.750 | 2.750 | 2.625 | 2.625 | 5,038 | +0.01(+0.24%) |
Mar 04, 2019 | 2.708 | 2.708 | 2.600 | 2.619 | 7,462 | -0.01(-0.24%) |
Mar 01, 2019 | 2.625 | 2.750 | 2.625 | 2.625 | 16,016 | +0.00(+0.00%) |
Feb 28, 2019 | 2.625 | 2.638 | 2.519 | 2.625 | 8,231 | +0.00(+0.00%) |
Feb 27, 2019 | 2.705 | 2.706 | 2.562 | 2.625 | 13,173 | +0.05(+1.94%) |
Feb 26, 2019 | 2.627 | 2.627 | 2.564 | 2.575 | 8,342 | +0.01(+0.54%) |
Feb 25, 2019 | 2.638 | 2.691 | 2.513 | 2.561 | 26,127 | -0.06(-2.43%) |
Feb 22, 2019 | 2.625 | 2.688 | 2.513 | 2.625 | 25,376 | +0.00(+0.10%) |
Feb 21, 2019 | 2.587 | 2.686 | 2.587 | 2.623 | 12,464 | +0.25(+10.42%) |
Feb 20, 2019 | 2.500 | 2.750 | 2.375 | 2.375 | 46,642 | -0.17(-6.68%) |
Feb 19, 2019 | 2.625 | 2.625 | 2.513 | 2.545 | 16,267 | -0.08(-3.05%) |
Feb 15, 2019 | 2.625 | 2.625 | 2.500 | 2.625 | 20,072 | +0.15(+5.90%) |
Feb 14, 2019 | 2.525 | 2.525 | 2.479 | 2.479 | 9,090 | -0.02(-0.85%) |
Feb 13, 2019 | 2.494 | 2.538 | 2.441 | 2.500 | 15,331 | +0.00(+0.05%) |
Feb 12, 2019 | 2.625 | 2.625 | 2.439 | 2.499 | 15,836 | -0.00(-0.05%) |
Feb 11, 2019 | 2.479 | 2.562 | 2.479 | 2.500 | 8,658 | +0.00(+0.00%) |
Feb 08, 2019 | 2.625 | 2.625 | 2.500 | 2.500 | 7,016 | -0.05(-2.01%) |
Feb 07, 2019 | 2.625 | 2.625 | 2.550 | 2.551 | 9,417 | -0.04(-1.40%) |
Feb 06, 2019 | 2.562 | 2.626 | 2.507 | 2.587 | 15,537 | +0.06(+2.53%) |
Feb 05, 2019 | 2.599 | 2.611 | 2.499 | 2.524 | 9,785 | -0.23(-8.23%) |
Feb 04, 2019 | 2.500 | 2.750 | 2.438 | 2.750 | 10,652 | +0.25(+10.00%) |
Feb 01, 2019 | 2.462 | 2.550 | 2.438 | 2.500 | 11,024 | -0.02(-0.89%) |
Jan 31, 2019 | 2.562 | 2.562 | 2.436 | 2.522 | 20,326 | +0.02(+0.90%) |
Jan 30, 2019 | 2.625 | 2.625 | 2.500 | 2.500 | 18,634 | -0.04(-1.72%) |
Jan 29, 2019 | 2.562 | 2.562 | 2.500 | 2.544 | 9,470 | +0.02(+0.94%) |
Jan 28, 2019 | 2.639 | 2.639 | 2.471 | 2.520 | 15,712 | -0.10(-4.00%) |
Jan 25, 2019 | 2.625 | 2.625 | 2.500 | 2.625 | 9,600 | +0.01(+0.53%) |
Jan 24, 2019 | 2.625 | 2.625 | 2.500 | 2.611 | 11,290 | +0.06(+2.40%) |
Jan 23, 2019 | 2.500 | 2.606 | 2.470 | 2.550 | 22,801 | -0.06(-2.16%) |
Jan 22, 2019 | 2.625 | 2.625 | 2.469 | 2.606 | 21,365 | -0.02(-0.71%) |
Jan 18, 2019 | 2.500 | 3.000 | 2.375 | 2.625 | 142,288 | +0.25(+10.53%) |
Jan 17, 2019 | 2.490 | 2.550 | 2.375 | 2.375 | 6,893 | -0.16(-6.17%) |
Jan 16, 2019 | 2.513 | 2.562 | 2.439 | 2.531 | 9,121 | -0.09(-3.57%) |
Jan 15, 2019 | 2.636 | 2.636 | 2.425 | 2.625 | 10,694 | +0.06(+2.54%) |
Jan 14, 2019 | 2.664 | 2.664 | 2.438 | 2.560 | 17,452 | +0.02(+0.89%) |
Jan 11, 2019 | 2.562 | 2.625 | 2.500 | 2.538 | 9,520 | +0.06(+2.22%) |
Jan 10, 2019 | 2.561 | 2.625 | 2.438 | 2.482 | 19,823 | -0.14(-5.43%) |
Jan 09, 2019 | 2.625 | 2.750 | 2.500 | 2.625 | 87,868 | +0.00(+0.05%) |
Jan 08, 2019 | 2.626 | 2.626 | 2.375 | 2.624 | 13,417 | -0.00(-0.05%) |
Jan 07, 2019 | 2.559 | 2.625 | 2.375 | 2.625 | 20,202 | +0.16(+6.60%) |
Jan 04, 2019 | 2.462 | 2.462 | 2.312 | 2.462 | 6,120 | +0.00(+0.05%) |
Jan 03, 2019 | 2.625 | 2.625 | 2.188 | 2.461 | 24,397 | -0.02(-0.86%) |
Jan 02, 2019 | 2.482 | 2.513 | 2.344 | 2.482 | 9,786 | +0.11(+4.53%) |
Dec 31, 2018 | 2.625 | 2.625 | 2.250 | 2.375 | 25,152 | -0.25(-9.52%) |
Dec 28, 2018 | 2.375 | 2.625 | 2.250 | 2.625 | 19,768 | +0.25(+10.53%) |
Dec 27, 2018 | 2.500 | 2.500 | 2.375 | 2.375 | 10,854 | +0.00(+0.00%) |
Dec 26, 2018 | 2.500 | 2.500 | 2.250 | 2.375 | 15,015 | +0.00(+0.00%) |
Dec 24, 2018 | 2.188 | 2.388 | 2.188 | 2.375 | 11,864 | +0.19(+8.57%) |
Dec 21, 2018 | 2.375 | 2.375 | 2.188 | 2.188 | 17,616 | -0.19(-7.89%) |
Dec 20, 2018 | 2.375 | 2.500 | 2.375 | 2.375 | 16,274 | +0.00(+0.00%) |
Dec 19, 2018 | 2.375 | 2.513 | 2.375 | 2.375 | 10,285 | -0.00(-0.05%) |
Dec 18, 2018 | 2.525 | 2.612 | 2.375 | 2.376 | 62,729 | -0.17(-6.81%) |
Dec 17, 2018 | 2.667 | 2.704 | 2.525 | 2.550 | 8,150 | +0.05(+2.00%) |
Dec 14, 2018 | 2.625 | 2.625 | 2.500 | 2.500 | 7,376 | -0.06(-2.44%) |
Dec 13, 2018 | 2.625 | 2.688 | 2.562 | 2.562 | 10,728 | -0.12(-4.43%) |
Dec 12, 2018 | 2.775 | 2.775 | 2.625 | 2.681 | 9,486 | +0.06(+2.14%) |
Dec 11, 2018 | 2.750 | 2.750 | 2.625 | 2.625 | 14,239 | -0.05(-1.87%) |
Dec 10, 2018 | 2.926 | 2.926 | 2.675 | 2.675 | 12,857 | -0.01(-0.47%) |
Dec 07, 2018 | 2.688 | 2.812 | 2.625 | 2.688 | 15,528 | +0.06(+2.38%) |
Dec 06, 2018 | 2.875 | 2.875 | 2.625 | 2.625 | 36,506 | -0.23(-7.89%) |
Dec 04, 2018 | 2.875 | 2.938 | 2.850 | 2.850 | 13,400 | -0.07(-2.56%) |
Dec 03, 2018 | 2.962 | 3.000 | 2.875 | 2.925 | 12,407 | +0.05(+1.74%) |
Nov 30, 2018 | 3.000 | 3.000 | 2.875 | 2.875 | 18,168 | -0.07(-2.38%) |
Nov 29, 2018 | 3.013 | 3.067 | 2.925 | 2.945 | 7,550 | +0.01(+0.26%) |
Nov 28, 2018 | 2.938 | 3.074 | 2.900 | 2.938 | 21,557 | +0.05(+1.73%) |
Nov 27, 2018 | 2.913 | 2.944 | 2.888 | 2.888 | 13,857 | +0.01(+0.43%) |
Nov 26, 2018 | 3.000 | 3.000 | 2.875 | 2.875 | 12,902 | +0.00(+0.00%) |
Nov 23, 2018 | 3.000 | 3.000 | 2.875 | 2.875 | 4,264 | +0.00(+0.00%) |
Nov 21, 2018 | 2.875 | 2.875 | 2.875 | 0 | -0.06(-2.17%) | |
Nov 20, 2018 | 3.007 | 3.067 | 2.850 | 2.939 | 24,875 | -0.10(-3.33%) |
Nov 19, 2018 | 2.901 | 3.203 | 2.901 | 3.040 | 22,270 | -0.08(-2.72%) |
Nov 16, 2018 | 3.375 | 3.500 | 3.125 | 3.125 | 47,336 | -0.36(-10.39%) |
Nov 15, 2018 | 3.100 | 3.688 | 3.100 | 3.487 | 209,034 | +0.46(+15.29%) |
Nov 14, 2018 | 3.062 | 3.200 | 3.025 | 3.025 | 32,841 | -0.02(-0.82%) |
Nov 13, 2018 | 3.147 | 3.188 | 3.026 | 3.050 | 31,277 | +0.03(+1.16%) |
Nov 12, 2018 | 3.000 | 3.188 | 2.921 | 3.015 | 46,371 | +0.02(+0.50%) |
Nov 09, 2018 | 3.000 | 3.087 | 2.938 | 3.000 | 24,224 | +0.00(+0.13%) |
Nov 08, 2018 | 2.938 | 3.124 | 2.790 | 2.996 | 26,111 | +0.12(+4.22%) |
Nov 07, 2018 | 3.000 | 3.125 | 2.875 | 2.875 | 29,639 | -0.12(-4.17%) |
Nov 06, 2018 | 2.875 | 3.000 | 2.875 | 3.000 | 53,120 | +0.38(+14.29%) |
Nov 05, 2018 | 2.962 | 2.974 | 2.625 | 2.625 | 44,320 | -0.38(-12.50%) |
Nov 02, 2018 | 2.562 | 3.112 | 2.562 | 3.000 | 89,112 | +0.36(+13.53%) |
Nov 01, 2018 | 2.663 | 2.705 | 2.525 | 2.643 | 38,130 | +0.03(+1.20%) |
Oct 31, 2018 | 2.587 | 2.688 | 2.562 | 2.611 | 17,335 | +0.02(+0.97%) |
Oct 30, 2018 | 2.625 | 2.750 | 2.562 | 2.586 | 39,277 | +0.04(+1.52%) |
Oct 29, 2018 | 2.538 | 2.611 | 2.538 | 2.547 | 19,433 | +0.05(+1.90%) |
Oct 26, 2018 | 2.625 | 2.625 | 2.500 | 2.500 | 19,792 | -0.06(-2.44%) |
Oct 25, 2018 | 2.525 | 2.625 | 2.525 | 2.562 | 12,263 | -0.00(-0.05%) |
Oct 24, 2018 | 2.688 | 2.699 | 2.500 | 2.564 | 37,026 | -0.13(-5.00%) |
Oct 23, 2018 | 2.688 | 2.810 | 2.688 | 2.699 | 21,470 | -0.02(-0.74%) |
Oct 22, 2018 | 2.763 | 2.812 | 2.625 | 2.719 | 27,235 | -0.03(-1.14%) |
Oct 19, 2018 | 2.750 | 2.750 | 2.625 | 2.750 | 17,328 | +0.06(+2.28%) |
Oct 18, 2018 | 2.849 | 2.849 | 2.688 | 2.689 | 21,195 | -0.01(-0.55%) |
Oct 17, 2018 | 2.710 | 2.804 | 2.694 | 2.704 | 25,335 | -0.03(-1.23%) |
Oct 16, 2018 | 2.846 | 2.875 | 2.625 | 2.737 | 87,556 | -0.11(-3.95%) |
Oct 15, 2018 | 2.860 | 2.875 | 2.836 | 2.850 | 19,075 | -0.01(-0.44%) |
Oct 12, 2018 | 2.962 | 2.962 | 2.812 | 2.862 | 19,744 | +0.05(+1.78%) |
Oct 11, 2018 | 2.946 | 3.000 | 2.812 | 2.812 | 31,470 | -0.09(-3.10%) |
Oct 10, 2018 | 3.062 | 3.062 | 2.875 | 2.902 | 44,670 | -0.08(-2.85%) |
Oct 09, 2018 | 3.000 | 3.000 | 2.915 | 2.987 | 32,317 | +0.07(+2.58%) |
Oct 08, 2018 | 3.281 | 3.281 | 2.875 | 2.913 | 93,386 | -0.21(-6.80%) |
Oct 05, 2018 | 3.125 | 3.250 | 3.000 | 3.125 | 36,768 | -0.02(-0.64%) |
Oct 04, 2018 | 3.000 | 3.345 | 3.000 | 3.145 | 61,536 | -0.33(-9.46%) |
Oct 03, 2018 | 3.125 | 3.500 | 3.019 | 3.474 | 231,744 | +0.54(+18.51%) |
Oct 02, 2018 | 3.000 | 3.044 | 2.875 | 2.931 | 108,460 | +0.00(+0.17%) |
Oct 01, 2018 | 2.985 | 3.087 | 2.814 | 2.926 | 99,453 | +0.18(+6.41%) |
Sep 28, 2018 | 2.875 | 3.125 | 2.750 | 2.750 | 138,368 | -0.10(-3.64%) |
Sep 27, 2018 | 2.940 | 3.022 | 2.788 | 2.854 | 44,599 | -0.04(-1.51%) |
Sep 26, 2018 | 2.956 | 3.062 | 2.751 | 2.897 | 57,774 | -0.06(-1.99%) |
Sep 25, 2018 | 3.836 | 3.975 | 2.925 | 2.956 | 327,548 | -0.54(-15.54%) |
Sep 24, 2018 | 2.750 | 3.750 | 2.750 | 3.500 | 371,977 | +0.75(+27.27%) |
Sep 21, 2018 | 2.875 | 2.875 | 2.750 | 2.750 | 7,640 | -0.04(-1.61%) |
Sep 20, 2018 | 2.825 | 2.856 | 2.765 | 2.795 | 12,900 | -0.04(-1.45%) |
Sep 19, 2018 | 2.875 | 2.888 | 2.825 | 2.836 | 19,021 | +0.00(+0.00%) |
Sep 18, 2018 | 2.825 | 2.941 | 2.825 | 2.836 | 33,097 | +0.09(+3.14%) |
Sep 17, 2018 | 2.763 | 2.862 | 2.750 | 2.750 | 35,107 | -0.06(-2.22%) |
Sep 14, 2018 | 2.875 | 2.888 | 2.750 | 2.812 | 20,392 | +0.00(+0.00%) |
Sep 13, 2018 | 2.979 | 2.979 | 2.750 | 2.812 | 13,718 | -0.01(-0.44%) |
Sep 12, 2018 | 2.750 | 2.875 | 2.650 | 2.825 | 75,854 | +0.15(+5.61%) |
Sep 11, 2018 | 2.625 | 2.691 | 2.625 | 2.675 | 12,280 | +0.02(+0.85%) |
Sep 10, 2018 | 2.725 | 2.746 | 2.638 | 2.652 | 21,814 | +0.03(+1.05%) |
Sep 07, 2018 | 2.875 | 2.875 | 2.625 | 2.625 | 20,896 | -0.02(-0.94%) |
Sep 06, 2018 | 2.750 | 2.800 | 2.625 | 2.650 | 16,510 | -0.10(-3.64%) |
Sep 05, 2018 | 2.788 | 2.844 | 2.688 | 2.750 | 13,229 | -0.12(-4.35%) |
Sep 04, 2018 | 3.000 | 3.000 | 2.750 | 2.875 | 13,380 | +0.06(+2.22%) |
Aug 31, 2018 | 2.812 | 2.812 | 2.812 | 0 | +0.01(+0.45%) | |
Aug 30, 2018 | 2.953 | 2.953 | 2.750 | 2.800 | 8,860 | +0.02(+0.72%) |
Aug 29, 2018 | 2.874 | 2.875 | 2.700 | 2.780 | 10,260 | +0.03(+1.09%) |
Aug 28, 2018 | 2.750 | 2.824 | 2.688 | 2.750 | 10,920 | +0.00(+0.00%) |
Aug 27, 2018 | 2.812 | 2.938 | 2.750 | 2.750 | 14,909 | -0.05(-1.79%) |
Aug 24, 2018 | 2.938 | 2.938 | 2.788 | 2.800 | 10,848 | -0.05(-1.67%) |
Aug 23, 2018 | 2.875 | 2.961 | 2.846 | 2.848 | 10,522 | -0.00(-0.04%) |
Aug 22, 2018 | 2.732 | 2.855 | 2.664 | 2.849 | 10,778 | +0.19(+7.00%) |
Aug 21, 2018 | 2.632 | 2.796 | 2.625 | 2.663 | 17,015 | +0.03(+1.14%) |
Aug 20, 2018 | 2.837 | 2.855 | 2.625 | 2.632 | 26,700 | -0.24(-8.43%) |
Aug 17, 2018 | 2.875 | 2.875 | 2.875 | 2.875 | 6,168 | +0.05(+1.81%) |
Aug 16, 2018 | 2.812 | 2.875 | 2.812 | 2.824 | 25,692 | -0.07(-2.55%) |
Aug 15, 2018 | 2.925 | 2.936 | 2.812 | 2.897 | 18,903 | -0.05(-1.82%) |
Aug 14, 2018 | 2.925 | 3.033 | 2.925 | 2.951 | 10,091 | -0.04(-1.50%) |
Aug 13, 2018 | 2.987 | 3.000 | 2.956 | 2.996 | 9,361 | -0.00(-0.13%) |
Aug 10, 2018 | 3.000 | 3.000 | 3.000 | 3.000 | 15,120 | +0.03(+1.01%) |
Aug 09, 2018 | 3.031 | 3.031 | 2.950 | 2.970 | 10,190 | -0.03(-0.88%) |
Aug 08, 2018 | 2.875 | 3.031 | 2.875 | 2.996 | 21,191 | +0.00(+0.13%) |
Aug 07, 2018 | 2.982 | 3.035 | 2.900 | 2.993 | 18,354 | +0.02(+0.59%) |
Aug 06, 2018 | 2.954 | 3.070 | 2.938 | 2.975 | 24,403 | +0.02(+0.85%) |
Aug 03, 2018 | 3.000 | 3.000 | 2.938 | 2.950 | 13,304 | +0.00(+0.00%) |
Aug 02, 2018 | 3.001 | 3.065 | 2.938 | 2.950 | 27,890 | -0.11(-3.63%) |
Aug 01, 2018 | 3.014 | 3.087 | 3.000 | 3.061 | 14,416 | +0.06(+2.04%) |
Jul 31, 2018 | 3.000 | 3.081 | 3.000 | 3.000 | 18,182 | +0.00(+0.00%) |
Jul 30, 2018 | 3.084 | 3.084 | 2.939 | 3.000 | 12,902 | +0.06(+2.13%) |
Jul 27, 2018 | 2.925 | 3.062 | 2.812 | 2.938 | 36,800 | +0.06(+2.26%) |
Jul 26, 2018 | 2.875 | 2.875 | 2.812 | 2.873 | 34,869 | +0.02(+0.79%) |
Jul 25, 2018 | 3.000 | 3.054 | 2.788 | 2.850 | 42,629 | -0.07(-2.56%) |
Jul 24, 2018 | 3.025 | 3.072 | 2.925 | 2.925 | 29,912 | -0.10(-3.31%) |
Jul 23, 2018 | 3.062 | 3.125 | 3.000 | 3.025 | 29,872 | -0.01(-0.25%) |
Jul 20, 2018 | 3.126 | 3.147 | 3.000 | 3.033 | 24,995 | +0.03(+1.08%) |
Jul 19, 2018 | 3.176 | 3.176 | 3.000 | 3.000 | 29,982 | -0.03(-0.83%) |
Jul 18, 2018 | 3.181 | 3.181 | 3.002 | 3.025 | 21,701 | -0.11(-3.58%) |
Jul 17, 2018 | 3.135 | 3.189 | 3.062 | 3.138 | 46,167 | +0.00(+0.12%) |
Jul 16, 2018 | 3.250 | 3.252 | 3.126 | 3.134 | 32,103 | -0.12(-3.61%) |
Jul 13, 2018 | 3.374 | 3.374 | 3.212 | 3.251 | 30,067 | +0.03(+1.01%) |
Jul 12, 2018 | 3.416 | 3.438 | 3.200 | 3.219 | 31,102 | -0.04(-1.08%) |
Jul 11, 2018 | 3.371 | 3.438 | 3.212 | 3.254 | 41,470 | +0.04(+1.32%) |
Jul 10, 2018 | 3.125 | 4.000 | 3.125 | 3.211 | 154,517 | +0.07(+2.23%) |
Jul 09, 2018 | 3.251 | 3.324 | 3.139 | 3.141 | 54,567 | -0.10(-2.94%) |
Jul 06, 2018 | 3.596 | 3.596 | 3.163 | 3.236 | 50,657 | -0.04(-1.22%) |
Jul 05, 2018 | 3.875 | 3.875 | 3.250 | 3.276 | 89,114 | -0.16(-4.69%) |
Jul 03, 2018 | 3.438 | 3.438 | 3.438 | 0 | -0.20(-5.50%) | |
Jul 02, 2018 | 4.000 | 4.124 | 3.525 | 3.638 | 130,328 | -0.16(-4.24%) |
Jun 29, 2018 | 3.500 | 3.799 | 277,692 | -1.17(-23.60%) | ||
Jun 28, 2018 | 5.000 | 5.875 | 4.520 | 4.973 | 860,082 | +1.04(+26.43%) |
Jun 27, 2018 | 2.950 | 4.188 | 2.950 | 3.933 | 374,340 | +0.98(+33.32%) |
Jun 26, 2018 | 3.000 | 3.000 | 2.950 | 2.950 | 3,402 | -0.03(-0.95%) |
Jun 25, 2018 | 3.013 | 3.013 | 2.953 | 2.978 | 10,817 | -0.08(-2.63%) |
Jun 22, 2018 | 2.938 | 3.059 | 2.876 | 3.059 | 5,927 | +0.12(+4.08%) |
Jun 21, 2018 | 2.975 | 3.038 | 2.875 | 2.939 | 10,427 | -0.11(-3.65%) |
Jun 20, 2018 | 2.950 | 3.050 | 2.950 | 3.050 | 12,614 | +0.08(+2.69%) |
Jun 19, 2018 | 3.050 | 3.122 | 2.970 | 2.970 | 7,905 | -0.15(-4.96%) |
Jun 18, 2018 | 3.062 | 3.150 | 3.000 | 3.125 | 12,368 | +0.12(+4.17%) |
Jun 15, 2018 | 3.124 | 3.000 | 3.000 | 10,994 | -0.12(-3.96%) | |
Jun 14, 2018 | 3.072 | 3.125 | 3.072 | 3.124 | 19,906 | +0.05(+1.79%) |
Jun 13, 2018 | 3.025 | 3.094 | 2.975 | 3.069 | 26,497 | +0.01(+0.39%) |
Jun 12, 2018 | 3.100 | 3.100 | 3.001 | 3.057 | 10,680 | -0.04(-1.39%) |
Jun 11, 2018 | 3.062 | 3.100 | 2.962 | 3.100 | 16,808 | +0.09(+2.90%) |
Jun 08, 2018 | 2.950 | 3.100 | 2.950 | 3.013 | 9,163 | +0.07(+2.29%) |
Jun 07, 2018 | 2.991 | 3.075 | 2.906 | 2.945 | 15,838 | -0.04(-1.30%) |
Jun 06, 2018 | 2.984 | 17,843 | -0.05(-1.57%) | |||
Jun 05, 2018 | 3.112 | 3.112 | 2.906 | 3.031 | 18,611 | +0.08(+2.75%) |
Jun 04, 2018 | 3.188 | 3.188 | 2.950 | 2.950 | 15,739 | -0.24(-7.41%) |