Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 3.547 | 3.631 | 3.528 | 3.592 | 1,489,810 | -0.02(-0.54%) |
May 30, 2019 | 3.683 | 3.722 | 3.612 | 3.612 | 1,467,531 | -0.07(-1.93%) |
May 29, 2019 | 3.586 | 3.696 | 3.541 | 3.683 | 2,101,142 | +0.06(+1.60%) |
May 28, 2019 | 3.683 | 3.696 | 3.612 | 3.625 | 1,225,280 | -0.06(-1.75%) |
May 24, 2019 | 3.651 | 3.696 | 3.625 | 3.689 | 851,851 | +0.06(+1.78%) |
May 23, 2019 | 3.689 | 3.710 | 3.477 | 3.625 | 4,642,094 | -0.12(-3.28%) |
May 22, 2019 | 3.773 | 3.825 | 3.728 | 3.748 | 1,333,922 | -0.06(-1.69%) |
May 21, 2019 | 3.877 | 3.883 | 3.786 | 3.812 | 1,355,842 | -0.05(-1.34%) |
May 20, 2019 | 3.857 | 3.928 | 3.851 | 3.864 | 1,883,768 | +0.02(+0.50%) |
May 17, 2019 | 3.851 | 3.921 | 3.832 | 3.844 | 2,894,830 | -0.03(-0.66%) |
May 16, 2019 | 3.787 | 3.902 | 3.787 | 3.870 | 3,723,937 | +0.11(+2.88%) |
May 15, 2019 | 3.762 | 3.864 | 3.749 | 3.762 | 3,074,358 | +0.00(+0.00%) |
May 14, 2019 | 3.730 | 3.825 | 3.711 | 3.762 | 2,630,978 | +0.07(+1.90%) |
May 13, 2019 | 3.634 | 3.704 | 3.573 | 3.691 | 3,610,730 | -0.01(-0.17%) |
May 10, 2019 | 3.793 | 3.793 | 3.666 | 3.698 | 3,107,206 | -0.05(-1.36%) |
May 09, 2019 | 3.634 | 3.806 | 3.583 | 3.749 | 5,167,348 | +0.13(+3.70%) |
May 08, 2019 | 3.494 | 3.647 | 3.494 | 3.615 | 1,917,597 | +0.11(+3.09%) |
May 07, 2019 | 3.551 | 3.558 | 3.475 | 3.507 | 1,275,130 | -0.07(-1.96%) |
May 06, 2019 | 3.564 | 3.583 | 3.446 | 3.577 | 2,660,524 | -0.06(-1.58%) |
May 03, 2019 | 3.513 | 3.685 | 3.513 | 3.634 | 3,658,692 | +0.17(+4.78%) |
May 02, 2019 | 3.424 | 3.538 | 3.424 | 3.468 | 1,795,612 | +0.01(+0.37%) |
May 01, 2019 | 3.405 | 3.487 | 3.360 | 3.456 | 1,694,003 | +0.06(+1.69%) |
Apr 30, 2019 | 3.436 | 3.443 | 3.347 | 3.398 | 1,711,447 | -0.02(-0.56%) |
Apr 29, 2019 | 3.309 | 3.443 | 3.303 | 3.417 | 2,070,487 | +0.10(+3.08%) |
Apr 26, 2019 | 3.258 | 3.315 | 3.188 | 3.315 | 1,998,117 | +0.03(+0.78%) |
Apr 25, 2019 | 3.328 | 3.347 | 3.264 | 3.290 | 1,370,706 | -0.03(-0.96%) |
Apr 24, 2019 | 3.392 | 3.443 | 3.258 | 3.322 | 2,170,360 | +0.03(+0.77%) |
Apr 23, 2019 | 3.271 | 3.318 | 3.264 | 3.296 | 1,317,951 | +0.05(+1.57%) |
Apr 22, 2019 | 3.130 | 3.290 | 3.130 | 3.245 | 1,855,372 | +0.11(+3.67%) |
Apr 18, 2019 | 3.130 | 3.200 | 3.130 | 3.130 | 1,183,906 | -0.02(-0.61%) |
Apr 17, 2019 | 3.226 | 3.245 | 3.143 | 3.150 | 1,282,251 | -0.07(-2.18%) |
Apr 16, 2019 | 3.232 | 3.252 | 3.213 | 3.220 | 706,885 | -0.01(-0.39%) |
Apr 15, 2019 | 3.252 | 3.287 | 3.213 | 3.232 | 1,204,369 | +0.01(+0.20%) |
Apr 12, 2019 | 3.334 | 3.341 | 3.194 | 3.226 | 1,841,737 | -0.08(-2.32%) |
Apr 11, 2019 | 3.283 | 3.315 | 3.229 | 3.303 | 1,975,177 | +0.02(+0.58%) |
Apr 10, 2019 | 3.175 | 3.309 | 3.162 | 3.283 | 3,971,037 | +0.12(+3.83%) |
Apr 09, 2019 | 3.124 | 3.188 | 3.098 | 3.162 | 1,186,810 | +0.04(+1.43%) |
Apr 08, 2019 | 2.996 | 3.150 | 2.996 | 3.118 | 4,068,692 | +0.17(+5.62%) |
Apr 05, 2019 | 2.875 | 2.984 | 2.875 | 2.952 | 2,118,578 | +0.08(+2.66%) |
Apr 04, 2019 | 2.869 | 2.907 | 2.863 | 2.875 | 806,780 | -0.01(-0.22%) |
Apr 03, 2019 | 2.971 | 3.003 | 2.856 | 2.882 | 1,368,287 | -0.09(-3.00%) |
Apr 02, 2019 | 2.945 | 2.977 | 2.945 | 2.971 | 1,032,223 | +0.04(+1.52%) |
Apr 01, 2019 | 2.869 | 2.958 | 2.866 | 2.926 | 1,472,208 | +0.08(+2.92%) |
Mar 29, 2019 | 2.850 | 2.869 | 2.812 | 2.843 | 2,177,397 | +0.02(+0.68%) |
Mar 28, 2019 | 2.869 | 2.920 | 2.818 | 2.824 | 1,695,333 | -0.06(-1.99%) |
Mar 27, 2019 | 2.882 | 2.939 | 2.882 | 2.882 | 1,313,041 | -0.02(-0.66%) |
Mar 26, 2019 | 2.933 | 2.965 | 2.869 | 2.901 | 1,914,961 | -0.01(-0.22%) |
Mar 25, 2019 | 2.875 | 2.920 | 2.837 | 2.907 | 1,166,192 | +0.02(+0.66%) |
Mar 22, 2019 | 2.939 | 2.952 | 2.875 | 2.888 | 1,336,051 | -0.08(-2.79%) |
Mar 21, 2019 | 2.945 | 2.996 | 2.901 | 2.971 | 1,254,188 | +0.03(+1.08%) |
Mar 20, 2019 | 2.907 | 2.949 | 2.882 | 2.939 | 668,391 | +0.02(+0.66%) |
Mar 19, 2019 | 2.984 | 2.984 | 2.901 | 2.920 | 477,507 | -0.04(-1.29%) |
Mar 18, 2019 | 2.926 | 2.984 | 2.907 | 2.958 | 502,871 | +0.05(+1.75%) |
Mar 15, 2019 | 2.863 | 2.920 | 2.850 | 2.907 | 1,232,373 | +0.04(+1.33%) |
Mar 14, 2019 | 2.926 | 2.936 | 2.856 | 2.869 | 1,041,563 | -0.06(-2.17%) |
Mar 13, 2019 | 2.863 | 2.952 | 2.863 | 2.933 | 1,392,578 | +0.09(+3.14%) |
Mar 12, 2019 | 2.792 | 2.875 | 2.792 | 2.843 | 1,233,286 | +0.05(+1.83%) |
Mar 11, 2019 | 2.805 | 2.824 | 2.773 | 2.792 | 1,128,990 | +0.01(+0.46%) |
Mar 08, 2019 | 2.735 | 2.818 | 2.710 | 2.780 | 1,080,228 | +0.03(+0.93%) |
Mar 07, 2019 | 2.792 | 2.805 | 2.722 | 2.754 | 2,317,864 | -0.04(-1.37%) |
Mar 06, 2019 | 2.850 | 2.856 | 2.770 | 2.792 | 1,311,286 | -0.06(-2.23%) |
Mar 05, 2019 | 2.831 | 2.863 | 2.780 | 2.856 | 1,330,781 | +0.03(+1.13%) |
Mar 04, 2019 | 2.831 | 2.831 | 2.780 | 2.824 | 1,518,561 | +0.01(+0.23%) |
Mar 01, 2019 | 2.761 | 2.818 | 2.761 | 2.818 | 603,717 | +0.06(+2.31%) |
Feb 28, 2019 | 2.767 | 2.767 | 2.694 | 2.754 | 1,159,317 | +0.00(+0.00%) |
Feb 27, 2019 | 2.735 | 2.780 | 2.716 | 2.754 | 1,902,290 | +0.03(+1.17%) |
Feb 26, 2019 | 2.703 | 2.748 | 2.697 | 2.722 | 837,736 | +0.01(+0.47%) |
Feb 25, 2019 | 2.754 | 2.799 | 2.703 | 2.710 | 1,074,006 | -0.02(-0.70%) |
Feb 22, 2019 | 2.716 | 2.773 | 2.716 | 2.729 | 1,665,280 | +0.02(+0.71%) |
Feb 21, 2019 | 2.627 | 2.722 | 2.627 | 2.710 | 4,165,227 | +0.07(+2.66%) |
Feb 20, 2019 | 2.690 | 2.703 | 2.620 | 2.639 | 1,175,322 | -0.04(-1.43%) |
Feb 19, 2019 | 2.678 | 2.761 | 2.671 | 2.678 | 1,584,614 | -0.03(-0.94%) |
Feb 15, 2019 | 2.608 | 2.780 | 2.608 | 2.703 | 2,480,118 | +0.15(+5.74%) |
Feb 14, 2019 | 2.550 | 2.601 | 2.525 | 2.557 | 3,595,694 | -0.01(-0.25%) |
Feb 13, 2019 | 2.557 | 2.594 | 2.513 | 2.563 | 1,438,300 | +0.01(+0.49%) |
Feb 12, 2019 | 2.582 | 2.645 | 2.538 | 2.550 | 1,686,775 | +0.07(+2.79%) |
Feb 11, 2019 | 2.456 | 2.481 | 2.330 | 2.481 | 1,766,644 | +0.03(+1.03%) |
Feb 08, 2019 | 2.424 | 2.481 | 2.412 | 2.456 | 2,417,187 | +0.07(+2.90%) |
Feb 07, 2019 | 2.506 | 2.506 | 2.267 | 2.387 | 2,653,034 | -0.14(-5.49%) |
Feb 06, 2019 | 2.557 | 2.582 | 2.513 | 2.525 | 1,639,987 | -0.03(-0.99%) |
Feb 05, 2019 | 2.557 | 2.620 | 2.538 | 2.550 | 1,212,854 | -0.01(-0.25%) |
Feb 04, 2019 | 2.538 | 2.563 | 2.513 | 2.557 | 1,480,870 | +0.04(+1.75%) |
Feb 01, 2019 | 2.557 | 2.566 | 2.500 | 2.513 | 2,544,550 | -0.04(-1.48%) |
Jan 31, 2019 | 2.531 | 2.588 | 2.513 | 2.550 | 1,054,369 | +0.01(+0.50%) |
Jan 30, 2019 | 2.525 | 2.582 | 2.513 | 2.538 | 950,256 | +0.03(+1.00%) |
Jan 29, 2019 | 2.538 | 2.575 | 2.487 | 2.513 | 1,144,596 | -0.03(-0.99%) |
Jan 28, 2019 | 2.582 | 2.582 | 2.519 | 2.538 | 1,135,967 | -0.06(-2.42%) |
Jan 25, 2019 | 2.689 | 2.708 | 2.601 | 2.601 | 1,912,978 | -0.06(-2.36%) |
Jan 24, 2019 | 2.708 | 2.708 | 2.664 | 2.664 | 614,571 | -0.06(-2.08%) |
Jan 23, 2019 | 2.727 | 2.733 | 2.664 | 2.720 | 645,378 | +0.00(+0.00%) |
Jan 22, 2019 | 2.733 | 2.764 | 2.664 | 2.720 | 1,450,828 | -0.03(-1.14%) |
Jan 18, 2019 | 2.764 | 2.796 | 2.739 | 2.752 | 818,169 | +0.01(+0.23%) |
Jan 17, 2019 | 2.708 | 2.758 | 2.708 | 2.745 | 663,045 | -0.02(-0.68%) |
Jan 16, 2019 | 2.701 | 2.815 | 2.695 | 2.764 | 899,379 | +0.05(+1.86%) |
Jan 15, 2019 | 2.676 | 2.739 | 2.676 | 2.714 | 436,491 | +0.04(+1.65%) |
Jan 14, 2019 | 2.683 | 2.689 | 2.632 | 2.670 | 936,019 | -0.03(-0.93%) |
Jan 11, 2019 | 2.708 | 2.708 | 2.626 | 2.695 | 822,139 | +0.02(+0.71%) |
Jan 10, 2019 | 2.683 | 2.714 | 2.588 | 2.676 | 1,054,170 | -0.11(-4.06%) |
Jan 09, 2019 | 2.834 | 2.846 | 2.761 | 2.790 | 516,188 | +0.01(+0.45%) |
Jan 08, 2019 | 2.777 | 2.815 | 2.745 | 2.777 | 1,598,567 | +0.03(+1.15%) |
Jan 07, 2019 | 2.676 | 2.764 | 2.645 | 2.745 | 1,438,240 | +0.06(+2.35%) |
Jan 04, 2019 | 2.638 | 2.733 | 2.626 | 2.683 | 2,012,073 | +0.09(+3.65%) |
Jan 03, 2019 | 2.582 | 2.632 | 2.538 | 2.588 | 1,150,480 | +0.04(+1.48%) |
Jan 02, 2019 | 2.513 | 2.613 | 2.468 | 2.550 | 1,060,689 | +0.08(+3.32%) |
Dec 31, 2018 | 2.487 | 2.513 | 2.456 | 2.468 | 648,087 | -0.01(-0.25%) |
Dec 28, 2018 | 2.563 | 2.569 | 2.431 | 2.475 | 982,374 | -0.09(-3.44%) |
Dec 27, 2018 | 2.582 | 2.582 | 2.481 | 2.563 | 871,246 | -0.06(-2.40%) |
Dec 26, 2018 | 2.544 | 2.657 | 2.513 | 2.626 | 1,227,771 | +0.09(+3.47%) |
Dec 24, 2018 | 2.550 | 2.594 | 2.519 | 2.538 | 939,655 | -0.04(-1.47%) |
Dec 21, 2018 | 2.531 | 2.638 | 2.531 | 2.575 | 1,548,836 | +0.04(+1.49%) |
Dec 20, 2018 | 2.582 | 2.594 | 2.506 | 2.538 | 1,485,297 | -0.06(-2.18%) |
Dec 19, 2018 | 2.531 | 2.607 | 2.531 | 2.594 | 2,049,883 | +0.06(+2.49%) |
Dec 18, 2018 | 2.538 | 2.563 | 2.468 | 2.531 | 1,529,842 | -0.01(-0.49%) |
Dec 17, 2018 | 2.626 | 2.651 | 2.531 | 2.544 | 1,834,345 | -0.09(-3.58%) |
Dec 14, 2018 | 2.695 | 2.695 | 2.538 | 2.638 | 1,988,411 | -0.07(-2.56%) |
Dec 13, 2018 | 2.733 | 2.745 | 2.670 | 2.708 | 824,464 | -0.03(-0.92%) |
Dec 12, 2018 | 2.739 | 2.796 | 2.717 | 2.733 | 625,904 | +0.03(+1.17%) |
Dec 11, 2018 | 2.758 | 2.790 | 2.683 | 2.701 | 2,017,614 | -0.02(-0.69%) |
Dec 10, 2018 | 2.714 | 2.749 | 2.601 | 2.720 | 2,664,137 | -0.03(-0.92%) |
Dec 07, 2018 | 2.745 | 2.790 | 2.708 | 2.745 | 1,431,637 | +0.04(+1.63%) |
Dec 06, 2018 | 2.689 | 2.758 | 2.607 | 2.701 | 2,504,918 | -0.04(-1.61%) |
Dec 04, 2018 | 2.884 | 2.884 | 2.733 | 2.745 | 1,055,266 | -0.14(-5.01%) |
Dec 03, 2018 | 2.871 | 2.928 | 2.853 | 2.890 | 1,061,622 | +0.04(+1.55%) |
Nov 30, 2018 | 2.966 | 3.054 | 2.802 | 2.846 | 2,498,020 | -0.20(-6.61%) |
Nov 29, 2018 | 3.067 | 3.136 | 3.010 | 3.048 | 1,544,505 | -0.02(-0.62%) |
Nov 28, 2018 | 2.978 | 3.098 | 2.834 | 3.067 | 1,709,211 | +0.10(+3.40%) |
Nov 27, 2018 | 2.764 | 3.048 | 2.764 | 2.966 | 2,127,833 | +0.28(+10.56%) |
Nov 26, 2018 | 2.714 | 2.777 | 2.632 | 2.683 | 1,430,358 | -0.01(-0.47%) |
Nov 23, 2018 | 2.689 | 2.764 | 2.689 | 2.695 | 985,074 | -0.04(-1.61%) |
Nov 21, 2018 | 2.739 | 2.739 | 2.739 | 0 | +0.15(+5.84%) | |
Nov 20, 2018 | 2.783 | 2.783 | 2.569 | 2.588 | 3,950,632 | -0.24(-8.46%) |
Nov 19, 2018 | 2.840 | 2.853 | 2.802 | 2.827 | 1,166,130 | -0.04(-1.54%) |
Nov 16, 2018 | 2.884 | 2.903 | 2.840 | 2.871 | 1,202,797 | -0.03(-0.87%) |
Nov 15, 2018 | 2.871 | 2.947 | 2.871 | 2.897 | 1,290,318 | +0.01(+0.22%) |
Nov 14, 2018 | 2.928 | 2.959 | 2.865 | 2.890 | 1,467,669 | +0.00(+0.00%) |
Nov 13, 2018 | 3.016 | 3.060 | 2.878 | 2.890 | 2,149,587 | -0.14(-4.55%) |
Nov 12, 2018 | 3.166 | 3.166 | 2.997 | 3.028 | 2,586,663 | -0.15(-4.73%) |
Nov 09, 2018 | 3.235 | 3.235 | 3.135 | 3.179 | 1,299,909 | -0.09(-2.69%) |
Nov 08, 2018 | 3.292 | 3.326 | 3.260 | 3.267 | 1,746,461 | -0.02(-0.57%) |
Nov 07, 2018 | 3.423 | 3.430 | 3.235 | 3.285 | 1,980,714 | -0.14(-4.03%) |
Nov 06, 2018 | 3.348 | 3.448 | 3.276 | 3.423 | 2,407,217 | +0.11(+3.21%) |
Nov 05, 2018 | 3.448 | 3.448 | 3.298 | 3.317 | 2,021,293 | -0.12(-3.47%) |
Nov 02, 2018 | 3.248 | 3.511 | 3.229 | 3.436 | 6,213,567 | +0.22(+6.82%) |
Nov 01, 2018 | 3.198 | 3.260 | 3.122 | 3.216 | 3,912,836 | +0.06(+1.99%) |
Oct 31, 2018 | 3.223 | 3.238 | 3.113 | 3.154 | 3,041,890 | -0.04(-1.18%) |
Oct 30, 2018 | 3.116 | 3.229 | 3.097 | 3.191 | 1,947,451 | +0.06(+2.00%) |
Oct 29, 2018 | 3.204 | 3.260 | 3.078 | 3.129 | 3,042,707 | -0.01(-0.40%) |
Oct 26, 2018 | 2.972 | 3.254 | 2.959 | 3.141 | 4,194,959 | +0.16(+5.25%) |
Oct 25, 2018 | 2.934 | 3.009 | 2.934 | 2.984 | 1,408,853 | +0.10(+3.48%) |
Oct 24, 2018 | 2.940 | 3.047 | 2.884 | 2.884 | 1,642,875 | -0.08(-2.54%) |
Oct 23, 2018 | 2.978 | 3.003 | 2.897 | 2.959 | 1,187,244 | -0.06(-2.07%) |
Oct 22, 2018 | 3.047 | 3.103 | 3.009 | 3.022 | 996,030 | -0.01(-0.41%) |
Oct 19, 2018 | 3.116 | 3.141 | 2.981 | 3.035 | 1,409,325 | +0.04(+1.26%) |
Oct 18, 2018 | 3.072 | 3.110 | 2.966 | 2.997 | 1,164,602 | -0.11(-3.63%) |
Oct 17, 2018 | 3.129 | 3.129 | 3.082 | 3.110 | 561,765 | -0.03(-0.80%) |
Oct 16, 2018 | 3.041 | 3.144 | 3.035 | 3.135 | 1,489,763 | +0.12(+3.95%) |
Oct 15, 2018 | 2.984 | 3.047 | 2.978 | 3.016 | 697,662 | +0.03(+1.05%) |
Oct 12, 2018 | 2.959 | 3.085 | 2.959 | 2.984 | 956,988 | +0.04(+1.49%) |
Oct 11, 2018 | 2.922 | 2.991 | 2.872 | 2.940 | 1,693,807 | +0.01(+0.21%) |
Oct 10, 2018 | 3.110 | 3.135 | 2.928 | 2.934 | 1,471,757 | -0.19(-6.02%) |
Oct 09, 2018 | 3.103 | 3.141 | 3.085 | 3.122 | 876,944 | +0.03(+0.81%) |
Oct 08, 2018 | 3.135 | 3.160 | 3.078 | 3.097 | 736,523 | -0.05(-1.59%) |
Oct 05, 2018 | 3.135 | 3.179 | 3.122 | 3.147 | 1,319,846 | +0.04(+1.21%) |
Oct 04, 2018 | 3.078 | 3.135 | 3.078 | 3.110 | 1,895,220 | +0.02(+0.61%) |
Oct 03, 2018 | 3.085 | 3.129 | 3.066 | 3.091 | 2,906,642 | +0.03(+0.82%) |
Oct 02, 2018 | 3.060 | 3.116 | 3.044 | 3.066 | 1,899,673 | +0.01(+0.20%) |
Oct 01, 2018 | 2.953 | 3.066 | 2.953 | 3.060 | 2,049,112 | +0.11(+3.83%) |
Sep 28, 2018 | 2.959 | 3.009 | 2.903 | 2.947 | 2,465,202 | -0.01(-0.42%) |
Sep 27, 2018 | 2.840 | 3.022 | 2.821 | 2.959 | 1,990,721 | +0.09(+3.28%) |
Sep 26, 2018 | 2.915 | 2.922 | 2.853 | 2.865 | 420,610 | -0.06(-1.93%) |
Sep 25, 2018 | 2.959 | 3.009 | 2.915 | 2.922 | 628,286 | -0.02(-0.64%) |
Sep 24, 2018 | 2.890 | 2.953 | 2.865 | 2.940 | 914,142 | +0.06(+1.96%) |
Sep 21, 2018 | 2.890 | 2.912 | 2.872 | 2.884 | 874,049 | +0.00(+0.00%) |
Sep 20, 2018 | 2.853 | 2.909 | 2.853 | 2.884 | 1,153,410 | +0.05(+1.77%) |
Sep 19, 2018 | 2.834 | 2.890 | 2.821 | 2.834 | 826,989 | -0.01(-0.22%) |
Sep 18, 2018 | 2.821 | 2.897 | 2.803 | 2.840 | 959,167 | +0.05(+1.80%) |
Sep 17, 2018 | 2.840 | 2.878 | 2.759 | 2.790 | 646,179 | -0.04(-1.55%) |
Sep 14, 2018 | 2.803 | 2.853 | 2.803 | 2.834 | 362,698 | +0.03(+1.12%) |
Sep 13, 2018 | 2.821 | 2.828 | 2.740 | 2.803 | 541,011 | -0.03(-0.89%) |
Sep 12, 2018 | 2.884 | 2.897 | 2.821 | 2.828 | 739,564 | -0.04(-1.53%) |
Sep 11, 2018 | 2.853 | 2.890 | 2.853 | 2.872 | 490,164 | +0.01(+0.44%) |
Sep 10, 2018 | 2.865 | 2.893 | 2.856 | 2.859 | 545,285 | +0.01(+0.22%) |
Sep 07, 2018 | 2.790 | 2.859 | 2.781 | 2.853 | 501,940 | +0.06(+2.02%) |
Sep 06, 2018 | 2.821 | 2.840 | 2.784 | 2.796 | 579,309 | -0.04(-1.33%) |
Sep 05, 2018 | 2.878 | 2.878 | 2.821 | 2.834 | 342,298 | -0.04(-1.53%) |
Sep 04, 2018 | 2.934 | 2.934 | 2.818 | 2.878 | 751,126 | -0.06(-1.92%) |
Aug 31, 2018 | 2.934 | 2.934 | 2.934 | 0 | +0.01(+0.43%) | |
Aug 30, 2018 | 2.915 | 2.940 | 2.890 | 2.922 | 1,157,225 | +0.00(+0.00%) |
Aug 29, 2018 | 2.953 | 3.016 | 2.897 | 2.922 | 3,470,576 | +0.01(+0.21%) |
Aug 28, 2018 | 2.878 | 2.966 | 2.878 | 2.915 | 1,860,443 | +0.04(+1.31%) |
Aug 27, 2018 | 2.859 | 2.906 | 2.840 | 2.878 | 1,241,030 | +0.04(+1.32%) |
Aug 24, 2018 | 2.853 | 2.859 | 2.809 | 2.840 | 700,834 | +0.02(+0.67%) |
Aug 23, 2018 | 2.821 | 2.878 | 2.784 | 2.821 | 1,811,045 | +0.00(+0.00%) |
Aug 22, 2018 | 2.746 | 2.821 | 2.740 | 2.821 | 1,566,310 | +0.09(+3.43%) |
Aug 21, 2018 | 2.665 | 2.784 | 2.665 | 2.728 | 2,158,917 | +0.09(+3.31%) |
Aug 20, 2018 | 2.615 | 2.665 | 2.578 | 2.640 | 2,611,255 | +0.04(+1.44%) |
Aug 17, 2018 | 2.572 | 2.734 | 2.559 | 2.603 | 4,605,310 | +0.02(+0.97%) |
Aug 16, 2018 | 2.653 | 2.678 | 2.572 | 2.578 | 2,610,467 | -0.04(-1.67%) |
Aug 15, 2018 | 2.615 | 2.690 | 2.578 | 2.622 | 1,421,913 | -0.03(-1.18%) |
Aug 14, 2018 | 2.672 | 2.684 | 2.615 | 2.653 | 1,225,735 | -0.04(-1.39%) |
Aug 13, 2018 | 2.678 | 2.712 | 2.647 | 2.690 | 807,566 | -0.01(-0.46%) |
Aug 10, 2018 | 2.715 | 2.759 | 2.684 | 2.703 | 652,843 | -0.02(-0.92%) |
Aug 09, 2018 | 2.815 | 2.828 | 2.715 | 2.728 | 671,477 | -0.07(-2.46%) |
Aug 08, 2018 | 2.715 | 2.871 | 2.715 | 2.796 | 2,086,069 | +0.02(+0.67%) |
Aug 07, 2018 | 2.784 | 2.821 | 2.734 | 2.778 | 1,619,460 | +0.04(+1.37%) |
Aug 06, 2018 | 2.796 | 2.834 | 2.703 | 2.740 | 937,806 | -0.06(-2.01%) |
Aug 03, 2018 | 2.715 | 2.803 | 2.712 | 2.796 | 1,442,663 | +0.07(+2.52%) |
Aug 02, 2018 | 2.653 | 2.790 | 2.628 | 2.728 | 948,515 | +0.07(+2.82%) |
Aug 01, 2018 | 2.640 | 2.672 | 2.628 | 2.653 | 1,368,959 | +0.00(+0.00%) |
Jul 31, 2018 | 2.709 | 2.734 | 2.653 | 2.653 | 1,306,521 | -0.04(-1.62%) |
Jul 30, 2018 | 2.740 | 2.740 | 2.687 | 2.697 | 557,454 | -0.04(-1.59%) |
Jul 27, 2018 | 2.697 | 2.759 | 2.697 | 2.740 | 1,040,063 | -0.01(-0.23%) |
Jul 26, 2018 | 2.653 | 2.753 | 2.653 | 2.746 | 663,442 | +0.08(+3.04%) |
Jul 25, 2018 | 2.665 | 2.697 | 2.647 | 2.665 | 1,296,885 | -0.01(-0.23%) |
Jul 24, 2018 | 2.690 | 2.728 | 2.647 | 2.672 | 1,064,774 | -0.09(-3.39%) |
Jul 23, 2018 | 2.828 | 2.859 | 2.759 | 2.765 | 587,054 | -0.05(-1.77%) |
Jul 20, 2018 | 2.890 | 2.890 | 2.796 | 2.815 | 636,263 | -0.07(-2.59%) |
Jul 19, 2018 | 2.896 | 2.959 | 2.884 | 2.890 | 475,763 | +0.01(+0.22%) |
Jul 18, 2018 | 2.803 | 2.915 | 2.790 | 2.884 | 908,476 | +0.08(+2.90%) |
Jul 17, 2018 | 2.853 | 2.871 | 2.796 | 2.803 | 916,701 | -0.05(-1.75%) |
Jul 16, 2018 | 2.884 | 2.884 | 2.778 | 2.853 | 1,018,501 | -0.06(-1.93%) |
Jul 13, 2018 | 2.965 | 2.965 | 2.902 | 2.909 | 427,630 | -0.04(-1.27%) |
Jul 12, 2018 | 2.996 | 2.996 | 2.893 | 2.946 | 762,288 | -0.04(-1.26%) |
Jul 11, 2018 | 3.034 | 3.034 | 2.984 | 2.984 | 923,418 | -0.07(-2.25%) |
Jul 10, 2018 | 2.952 | 3.059 | 2.952 | 3.052 | 1,735,280 | +0.10(+3.38%) |
Jul 09, 2018 | 3.027 | 3.027 | 2.912 | 2.952 | 914,850 | -0.05(-1.66%) |
Jul 06, 2018 | 3.015 | 3.027 | 2.952 | 3.002 | 975,147 | +0.00(+0.00%) |
Jul 05, 2018 | 3.015 | 3.059 | 2.977 | 3.002 | 1,191,227 | +0.01(+0.21%) |
Jul 03, 2018 | 2.996 | 2.996 | 2.996 | 0 | +0.06(+2.13%) | |
Jul 02, 2018 | 2.909 | 2.946 | 2.874 | 2.934 | 1,211,222 | +0.01(+0.21%) |
Jun 29, 2018 | 2.946 | 2.902 | 2.927 | 862,770 | +0.00(+0.00%) | |
Jun 28, 2018 | 2.959 | 2.959 | 2.902 | 2.927 | 1,195,163 | -0.02(-0.64%) |
Jun 27, 2018 | 2.946 | 3.027 | 2.927 | 2.946 | 1,143,105 | +0.00(+0.00%) |
Jun 26, 2018 | 2.859 | 2.959 | 2.828 | 2.946 | 2,135,825 | +0.07(+2.61%) |
Jun 25, 2018 | 3.052 | 3.055 | 2.809 | 2.871 | 3,097,867 | -0.18(-5.93%) |
Jun 22, 2018 | 2.952 | 3.112 | 2.946 | 3.052 | 3,148,520 | +0.11(+3.82%) |
Jun 21, 2018 | 2.946 | 3.002 | 2.927 | 2.940 | 2,615,468 | -0.01(-0.21%) |
Jun 20, 2018 | 2.840 | 2.959 | 2.834 | 2.946 | 3,569,121 | +0.11(+3.96%) |
Jun 19, 2018 | 2.740 | 2.862 | 2.734 | 2.834 | 2,403,008 | +0.09(+3.18%) |
Jun 18, 2018 | 2.684 | 2.771 | 2.653 | 2.746 | 5,291,084 | +0.20(+7.84%) |
Jun 15, 2018 | 2.653 | 2.519 | 2.547 | 2,036,357 | -0.11(-4.00%) | |
Jun 14, 2018 | 2.609 | 2.653 | 2.590 | 2.653 | 852,948 | +0.05(+1.92%) |
Jun 13, 2018 | 2.597 | 2.615 | 2.559 | 2.603 | 784,240 | +0.01(+0.48%) |
Jun 12, 2018 | 2.659 | 2.665 | 2.553 | 2.590 | 822,406 | -0.08(-3.04%) |
Jun 11, 2018 | 2.672 | 2.697 | 2.647 | 2.672 | 1,152,621 | -0.01(-0.47%) |
Jun 08, 2018 | 2.678 | 2.712 | 2.647 | 2.684 | 1,267,469 | +0.01(+0.23%) |
Jun 07, 2018 | 2.672 | 2.718 | 2.647 | 2.678 | 1,065,136 | +0.01(+0.47%) |
Jun 06, 2018 | 2.647 | 2.665 | 1,229,423 | +0.01(+0.23%) | ||
Jun 05, 2018 | 2.634 | 2.659 | 2.615 | 2.659 | 1,825,713 | +0.01(+0.47%) |
Jun 04, 2018 | 2.628 | 2.721 | 2.615 | 2.647 | 2,767,492 | +0.04(+1.68%) |