Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.170 | 2.210 | 2.160 | 2.170 | 9,700 | -0.01(-0.46%) |
May 30, 2019 | 2.200 | 2.200 | 2.150 | 2.180 | 38,072 | -0.00(-0.23%) |
May 29, 2019 | 2.200 | 2.260 | 2.174 | 2.185 | 16,868 | -0.04(-1.58%) |
May 28, 2019 | 2.220 | 2.280 | 2.200 | 2.220 | 7,467 | +0.00(+0.00%) |
May 24, 2019 | 2.290 | 2.290 | 2.170 | 2.220 | 22,700 | -0.08(-3.48%) |
May 23, 2019 | 2.250 | 2.300 | 2.210 | 2.300 | 22,002 | +0.06(+2.68%) |
May 22, 2019 | 2.250 | 2.327 | 2.230 | 2.240 | 78,775 | -0.07(-3.03%) |
May 21, 2019 | 2.250 | 2.330 | 2.250 | 2.310 | 133,724 | +0.06(+2.67%) |
May 20, 2019 | 2.350 | 2.350 | 2.250 | 2.250 | 91,451 | -0.12(-4.86%) |
May 17, 2019 | 2.370 | 2.370 | 2.350 | 2.365 | 57,800 | +0.02(+0.64%) |
May 16, 2019 | 2.500 | 2.500 | 2.300 | 2.350 | 108,860 | -0.20(-7.84%) |
May 15, 2019 | 2.550 | 2.550 | 2.410 | 2.550 | 7,052 | +0.00(+0.00%) |
May 14, 2019 | 2.600 | 2.600 | 2.550 | 2.550 | 2,993 | -0.02(-0.78%) |
May 13, 2019 | 2.480 | 2.590 | 2.400 | 2.570 | 15,372 | +0.07(+2.80%) |
May 10, 2019 | 2.570 | 2.610 | 2.500 | 2.500 | 3,600 | -0.04(-1.57%) |
May 09, 2019 | 2.590 | 2.590 | 2.540 | 2.540 | 2,578 | +0.01(+0.40%) |
May 08, 2019 | 2.540 | 2.583 | 2.510 | 2.530 | 4,364 | +0.04(+1.71%) |
May 07, 2019 | 2.500 | 2.577 | 2.330 | 2.487 | 1,502,442 | -0.01(-0.50%) |
May 06, 2019 | 2.540 | 2.645 | 2.500 | 2.500 | 10,048 | -0.04(-1.57%) |
May 03, 2019 | 2.610 | 2.700 | 2.540 | 2.540 | 1,700 | -0.02(-0.89%) |
May 02, 2019 | 2.690 | 2.690 | 2.550 | 2.563 | 6,285 | +0.02(+0.90%) |
May 01, 2019 | 2.560 | 2.620 | 2.540 | 2.540 | 20,847 | -0.01(-0.39%) |
Apr 30, 2019 | 2.650 | 2.660 | 2.550 | 2.550 | 35,349 | -0.05(-1.92%) |
Apr 29, 2019 | 2.500 | 2.750 | 2.471 | 2.600 | 56,764 | +0.10(+4.00%) |
Apr 26, 2019 | 2.520 | 2.530 | 2.470 | 2.500 | 19,100 | -0.04(-1.57%) |
Apr 25, 2019 | 2.530 | 2.560 | 2.520 | 2.540 | 2,864 | +0.01(+0.40%) |
Apr 24, 2019 | 2.420 | 2.570 | 2.420 | 2.530 | 16,279 | +0.05(+2.02%) |
Apr 23, 2019 | 2.460 | 2.580 | 2.455 | 2.480 | 29,395 | +0.03(+1.22%) |
Apr 22, 2019 | 2.460 | 2.640 | 2.360 | 2.450 | 38,474 | -0.01(-0.41%) |
Apr 18, 2019 | 2.590 | 2.626 | 2.450 | 2.460 | 21,800 | -0.14(-5.38%) |
Apr 17, 2019 | 2.670 | 2.670 | 2.600 | 2.600 | 13,838 | -0.07(-2.62%) |
Apr 16, 2019 | 2.750 | 2.750 | 2.670 | 2.670 | 17,109 | -0.09(-3.26%) |
Apr 15, 2019 | 2.760 | 2.820 | 2.760 | 2.760 | 3,156 | +0.03(+1.10%) |
Apr 12, 2019 | 2.720 | 2.770 | 2.710 | 2.730 | 5,200 | +0.00(+0.18%) |
Apr 11, 2019 | 2.710 | 2.740 | 2.710 | 2.725 | 5,499 | +0.02(+0.55%) |
Apr 10, 2019 | 2.770 | 2.860 | 2.710 | 2.710 | 10,133 | -0.06(-2.17%) |
Apr 09, 2019 | 2.790 | 2.790 | 2.750 | 2.770 | 9,489 | -0.03(-1.07%) |
Apr 08, 2019 | 2.800 | 2.860 | 2.750 | 2.800 | 17,023 | -0.03(-1.06%) |
Apr 05, 2019 | 2.800 | 2.846 | 2.800 | 2.830 | 4,300 | +0.03(+1.07%) |
Apr 04, 2019 | 2.830 | 2.875 | 2.800 | 2.800 | 23,638 | -0.03(-1.06%) |
Apr 03, 2019 | 2.870 | 2.890 | 2.800 | 2.830 | 7,587 | -0.04(-1.39%) |
Apr 02, 2019 | 2.800 | 2.870 | 2.750 | 2.870 | 12,493 | +0.11(+3.87%) |
Apr 01, 2019 | 2.840 | 2.840 | 2.763 | 2.763 | 15,410 | -0.04(-1.32%) |
Mar 29, 2019 | 2.800 | 2.870 | 2.800 | 2.800 | 3,600 | +0.01(+0.36%) |
Mar 28, 2019 | 2.890 | 2.980 | 2.780 | 2.790 | 36,728 | -0.03(-1.06%) |
Mar 27, 2019 | 2.700 | 2.944 | 2.700 | 2.820 | 52,516 | +0.12(+4.44%) |
Mar 26, 2019 | 2.800 | 2.800 | 2.700 | 2.700 | 3,383 | +0.04(+1.32%) |
Mar 25, 2019 | 2.760 | 2.760 | 2.640 | 2.665 | 5,044 | -0.07(-2.38%) |
Mar 22, 2019 | 2.840 | 2.840 | 2.730 | 2.730 | 12,200 | -0.11(-3.87%) |
Mar 21, 2019 | 2.830 | 2.930 | 2.820 | 2.840 | 4,483 | +0.00(+0.00%) |
Mar 20, 2019 | 2.930 | 2.950 | 2.840 | 2.840 | 7,858 | +0.02(+0.71%) |
Mar 19, 2019 | 3.000 | 3.020 | 2.820 | 2.820 | 17,661 | -0.18(-6.00%) |
Mar 18, 2019 | 3.050 | 3.050 | 3.000 | 3.000 | 17,018 | -0.06(-1.96%) |
Mar 15, 2019 | 3.110 | 3.110 | 3.060 | 3.060 | 18,400 | +0.06(+2.00%) |
Mar 14, 2019 | 3.032 | 3.110 | 3.000 | 3.000 | 15,290 | -0.02(-0.66%) |
Mar 13, 2019 | 3.110 | 3.110 | 3.010 | 3.020 | 28,479 | -0.03(-0.98%) |
Mar 12, 2019 | 3.100 | 3.106 | 3.000 | 3.050 | 20,738 | -0.02(-0.65%) |
Mar 11, 2019 | 3.000 | 3.070 | 3.000 | 3.070 | 5,075 | +0.07(+2.33%) |
Mar 08, 2019 | 2.951 | 3.060 | 2.951 | 3.000 | 3,300 | +0.00(+0.00%) |
Mar 07, 2019 | 3.000 | 3.053 | 3.000 | 3.000 | 2,204 | +0.00(+0.00%) |
Mar 06, 2019 | 3.040 | 3.040 | 2.900 | 3.000 | 8,291 | -0.08(-2.60%) |
Mar 05, 2019 | 3.023 | 3.083 | 3.020 | 3.080 | 1,575 | +0.03(+0.98%) |
Mar 04, 2019 | 3.040 | 3.060 | 2.980 | 3.050 | 4,965 | +0.12(+4.10%) |
Mar 01, 2019 | 3.110 | 3.110 | 2.930 | 2.930 | 6,900 | -0.16(-5.18%) |
Feb 28, 2019 | 3.080 | 3.090 | 3.080 | 3.090 | 1,679 | -0.00(-0.01%) |
Feb 27, 2019 | 3.100 | 3.210 | 3.080 | 3.090 | 14,794 | -0.01(-0.31%) |
Feb 26, 2019 | 3.160 | 3.211 | 3.100 | 3.100 | 28,016 | -0.05(-1.59%) |
Feb 25, 2019 | 3.100 | 3.190 | 3.080 | 3.150 | 17,625 | +0.05(+1.61%) |
Feb 22, 2019 | 3.150 | 3.150 | 3.080 | 3.100 | 18,300 | -0.01(-0.32%) |
Feb 21, 2019 | 3.130 | 3.247 | 3.080 | 3.110 | 8,011 | -0.02(-0.64%) |
Feb 20, 2019 | 3.130 | 3.248 | 3.120 | 3.130 | 23,458 | +0.05(+1.62%) |
Feb 19, 2019 | 2.900 | 3.200 | 2.900 | 3.080 | 32,840 | +0.24(+8.45%) |
Feb 15, 2019 | 2.840 | 2.910 | 2.840 | 2.840 | 34,200 | +0.00(+0.00%) |
Feb 14, 2019 | 2.800 | 2.940 | 2.800 | 2.840 | 4,374 | -0.06(-2.07%) |
Feb 13, 2019 | 2.790 | 2.920 | 2.790 | 2.900 | 15,244 | +0.10(+3.57%) |
Feb 12, 2019 | 2.916 | 2.950 | 2.800 | 2.800 | 8,402 | -0.08(-2.78%) |
Feb 11, 2019 | 2.911 | 2.949 | 2.880 | 2.880 | 6,187 | +0.00(+0.00%) |
Feb 08, 2019 | 2.840 | 2.940 | 2.840 | 2.880 | 9,000 | -0.01(-0.35%) |
Feb 07, 2019 | 2.880 | 2.896 | 2.880 | 2.890 | 4,101 | -0.05(-1.70%) |
Feb 06, 2019 | 2.910 | 2.940 | 2.880 | 2.940 | 6,171 | +0.06(+2.08%) |
Feb 05, 2019 | 2.874 | 2.970 | 2.874 | 2.880 | 6,389 | -0.06(-2.21%) |
Feb 04, 2019 | 2.880 | 2.960 | 2.880 | 2.945 | 20,833 | +0.06(+2.26%) |
Feb 01, 2019 | 2.960 | 2.980 | 2.830 | 2.880 | 7,200 | -0.07(-2.37%) |
Jan 31, 2019 | 2.960 | 2.960 | 2.902 | 2.950 | 429 | +0.01(+0.48%) |
Jan 30, 2019 | 2.991 | 3.000 | 2.820 | 2.936 | 18,943 | -0.04(-1.49%) |
Jan 29, 2019 | 3.020 | 3.090 | 2.910 | 2.980 | 3,973 | +0.02(+0.68%) |
Jan 28, 2019 | 2.960 | 3.010 | 2.790 | 2.960 | 36,598 | +0.00(+0.00%) |
Jan 25, 2019 | 2.970 | 3.000 | 2.890 | 2.960 | 17,700 | +0.06(+2.07%) |
Jan 24, 2019 | 2.950 | 2.980 | 2.800 | 2.900 | 7,097 | -0.12(-3.97%) |
Jan 23, 2019 | 3.080 | 3.160 | 2.760 | 3.020 | 7,853 | -0.04(-1.31%) |
Jan 22, 2019 | 3.050 | 3.090 | 3.010 | 3.060 | 89,003 | +0.07(+2.34%) |
Jan 18, 2019 | 3.000 | 3.080 | 2.690 | 2.990 | 21,100 | -0.03(-0.99%) |
Jan 17, 2019 | 2.840 | 3.080 | 2.840 | 3.020 | 26,369 | +0.18(+6.34%) |
Jan 16, 2019 | 2.940 | 2.950 | 2.800 | 2.840 | 16,111 | -0.10(-3.40%) |
Jan 15, 2019 | 2.800 | 2.950 | 2.720 | 2.940 | 11,258 | +0.18(+6.52%) |
Jan 14, 2019 | 2.600 | 2.760 | 2.600 | 2.760 | 27,984 | +0.18(+6.98%) |
Jan 11, 2019 | 2.470 | 2.660 | 2.470 | 2.580 | 3,300 | +0.12(+4.88%) |
Jan 10, 2019 | 2.500 | 2.700 | 2.460 | 2.460 | 18,133 | -0.05(-1.99%) |
Jan 09, 2019 | 2.440 | 2.510 | 2.404 | 2.510 | 6,361 | +0.10(+4.15%) |
Jan 08, 2019 | 2.440 | 2.440 | 2.375 | 2.410 | 13,190 | -0.03(-1.23%) |
Jan 07, 2019 | 2.430 | 2.440 | 2.370 | 2.440 | 17,433 | +0.03(+1.24%) |
Jan 04, 2019 | 2.410 | 2.535 | 2.405 | 2.410 | 24,100 | +0.01(+0.46%) |
Jan 03, 2019 | 2.420 | 2.420 | 2.361 | 2.399 | 1,763 | -0.03(-1.28%) |
Jan 02, 2019 | 2.100 | 2.580 | 2.040 | 2.430 | 47,750 | +0.33(+15.71%) |
Dec 31, 2018 | 2.150 | 2.200 | 2.100 | 2.100 | 116,800 | -0.07(-3.23%) |
Dec 28, 2018 | 2.010 | 2.200 | 2.000 | 2.170 | 57,600 | +0.17(+8.50%) |
Dec 27, 2018 | 2.160 | 2.200 | 2.000 | 2.000 | 11,140 | -0.16(-7.41%) |
Dec 26, 2018 | 2.160 | 2.263 | 2.073 | 2.160 | 29,982 | +0.00(+0.00%) |
Dec 24, 2018 | 2.280 | 2.300 | 2.110 | 2.160 | 20,100 | -0.15(-6.49%) |
Dec 21, 2018 | 2.390 | 2.400 | 2.280 | 2.310 | 16,400 | -0.05(-2.12%) |
Dec 20, 2018 | 2.620 | 2.620 | 2.300 | 2.360 | 28,691 | -0.27(-10.27%) |
Dec 19, 2018 | 2.550 | 2.650 | 2.550 | 2.630 | 6,270 | +0.13(+5.20%) |
Dec 18, 2018 | 2.650 | 2.650 | 2.500 | 2.500 | 23,454 | -0.15(-5.66%) |
Dec 17, 2018 | 2.600 | 2.650 | 2.560 | 2.650 | 26,333 | +0.09(+3.52%) |
Dec 14, 2018 | 2.510 | 2.560 | 2.225 | 2.560 | 18,500 | +0.03(+1.19%) |
Dec 13, 2018 | 2.520 | 2.547 | 2.520 | 2.530 | 2,618 | +0.03(+1.20%) |
Dec 12, 2018 | 2.360 | 2.500 | 2.360 | 2.500 | 1,349 | +0.04(+1.63%) |
Dec 11, 2018 | 2.520 | 2.570 | 2.100 | 2.460 | 25,511 | -0.09(-3.63%) |
Dec 10, 2018 | 2.583 | 2.583 | 2.500 | 2.553 | 1,726 | +0.00(+0.11%) |
Dec 07, 2018 | 2.520 | 2.610 | 2.520 | 2.550 | 4,900 | +0.05(+2.00%) |
Dec 06, 2018 | 2.640 | 2.680 | 2.430 | 2.500 | 23,278 | -0.17(-6.37%) |
Dec 04, 2018 | 2.610 | 2.700 | 2.610 | 2.670 | 11,500 | -0.07(-2.55%) |
Dec 03, 2018 | 2.810 | 2.870 | 2.650 | 2.740 | 2,344 | -0.03(-1.08%) |
Nov 30, 2018 | 2.970 | 3.100 | 2.770 | 2.770 | 6,200 | -0.18(-6.10%) |
Nov 29, 2018 | 2.853 | 3.009 | 2.830 | 2.950 | 4,806 | +0.13(+4.61%) |
Nov 28, 2018 | 2.930 | 2.930 | 2.659 | 2.820 | 29,317 | -0.05(-1.65%) |
Nov 27, 2018 | 2.960 | 2.960 | 2.800 | 2.867 | 2,512 | -0.08(-2.80%) |
Nov 26, 2018 | 2.995 | 2.995 | 2.950 | 2.950 | 570 | -0.21(-6.65%) |
Nov 23, 2018 | 3.160 | 3.160 | 3.160 | 17 | +0.00(+0.00%) | |
Nov 21, 2018 | 3.160 | 3.160 | 3.160 | 0 | +0.16(+5.33%) | |
Nov 20, 2018 | 2.850 | 3.000 | 2.770 | 3.000 | 12,753 | +0.04(+1.35%) |
Nov 19, 2018 | 2.983 | 2.983 | 2.910 | 2.960 | 8,771 | +0.03(+1.02%) |
Nov 16, 2018 | 3.030 | 3.030 | 2.930 | 2.930 | 15,400 | +0.03(+1.03%) |
Nov 15, 2018 | 2.920 | 3.035 | 2.800 | 2.900 | 9,297 | -0.09(-3.01%) |
Nov 14, 2018 | 2.860 | 3.026 | 2.860 | 2.990 | 13,197 | +0.01(+0.34%) |
Nov 13, 2018 | 2.810 | 2.980 | 2.810 | 2.980 | 2,862 | +0.20(+7.19%) |
Nov 12, 2018 | 2.800 | 2.930 | 2.780 | 2.780 | 11,829 | -0.17(-5.76%) |
Nov 09, 2018 | 2.740 | 2.950 | 2.740 | 2.950 | 2,400 | +0.00(+0.00%) |
Nov 08, 2018 | 3.040 | 3.040 | 2.600 | 2.950 | 17,261 | -0.01(-0.48%) |
Nov 07, 2018 | 2.920 | 2.990 | 2.920 | 2.964 | 2,135 | -0.07(-2.17%) |
Nov 06, 2018 | 2.991 | 3.030 | 2.991 | 3.030 | 789 | +0.10(+3.41%) |
Nov 05, 2018 | 3.060 | 3.060 | 2.910 | 2.930 | 10,681 | -0.03(-1.01%) |
Nov 02, 2018 | 3.000 | 3.090 | 2.960 | 2.960 | 22,600 | -0.13(-4.21%) |
Nov 01, 2018 | 3.010 | 3.090 | 3.000 | 3.090 | 4,694 | +0.00(+0.00%) |
Oct 31, 2018 | 3.090 | 3.090 | 2.956 | 3.090 | 9,204 | +0.05(+1.64%) |
Oct 30, 2018 | 3.000 | 3.070 | 2.940 | 3.040 | 7,232 | -0.05(-1.51%) |
Oct 29, 2018 | 3.070 | 3.150 | 2.920 | 3.087 | 9,175 | -0.12(-3.84%) |
Oct 26, 2018 | 3.060 | 3.220 | 2.810 | 3.210 | 21,300 | +0.13(+4.22%) |
Oct 25, 2018 | 3.100 | 3.140 | 3.080 | 3.080 | 3,343 | -0.02(-0.65%) |
Oct 24, 2018 | 3.130 | 3.140 | 3.080 | 3.100 | 6,530 | -0.05(-1.59%) |
Oct 23, 2018 | 3.090 | 3.150 | 3.090 | 3.150 | 5,603 | +0.07(+2.27%) |
Oct 22, 2018 | 3.100 | 3.130 | 3.080 | 3.080 | 4,940 | -0.02(-0.65%) |
Oct 19, 2018 | 3.100 | 3.130 | 3.100 | 3.100 | 6,800 | +0.02(+0.65%) |
Oct 18, 2018 | 3.180 | 3.180 | 3.080 | 3.080 | 3,412 | -0.03(-0.96%) |
Oct 17, 2018 | 3.155 | 3.155 | 3.110 | 3.110 | 1,950 | -0.01(-0.32%) |
Oct 16, 2018 | 3.240 | 3.240 | 3.100 | 3.120 | 10,134 | -0.05(-1.58%) |
Oct 15, 2018 | 3.190 | 3.190 | 3.150 | 3.170 | 10,901 | -0.12(-3.65%) |
Oct 12, 2018 | 3.190 | 3.290 | 3.120 | 3.290 | 5,800 | +0.09(+2.81%) |
Oct 11, 2018 | 3.190 | 3.290 | 3.170 | 3.200 | 11,017 | +0.01(+0.31%) |
Oct 10, 2018 | 3.200 | 3.250 | 3.090 | 3.190 | 27,440 | -0.06(-1.85%) |
Oct 09, 2018 | 3.100 | 3.290 | 3.100 | 3.250 | 20,672 | +0.17(+5.52%) |
Oct 08, 2018 | 3.270 | 3.270 | 3.050 | 3.080 | 15,397 | -0.19(-5.81%) |
Oct 05, 2018 | 3.260 | 3.290 | 3.010 | 3.270 | 15,400 | -0.03(-1.00%) |
Oct 04, 2018 | 3.310 | 3.400 | 3.250 | 3.303 | 41,660 | -0.01(-0.21%) |
Oct 03, 2018 | 3.440 | 3.500 | 3.256 | 3.310 | 22,403 | -0.14(-4.06%) |
Oct 02, 2018 | 3.500 | 3.540 | 3.370 | 3.450 | 36,322 | -0.05(-1.44%) |
Oct 01, 2018 | 3.600 | 3.630 | 3.501 | 3.501 | 33,603 | -0.10(-2.76%) |
Sep 28, 2018 | 3.630 | 3.650 | 3.600 | 3.600 | 3,700 | -0.05(-1.37%) |
Sep 27, 2018 | 3.610 | 3.650 | 3.605 | 3.650 | 13,497 | +0.02(+0.69%) |
Sep 26, 2018 | 3.675 | 3.675 | 3.600 | 3.625 | 8,369 | -0.02(-0.68%) |
Sep 25, 2018 | 3.650 | 3.700 | 3.650 | 3.650 | 6,119 | +0.00(+0.00%) |
Sep 24, 2018 | 3.650 | 3.650 | 3.600 | 3.650 | 12,958 | +0.00(+0.00%) |
Sep 21, 2018 | 3.750 | 3.750 | 3.600 | 3.650 | 40,200 | -0.10(-2.67%) |
Sep 20, 2018 | 3.720 | 3.800 | 3.700 | 3.750 | 13,490 | +0.05(+1.35%) |
Sep 19, 2018 | 3.700 | 3.750 | 3.650 | 3.700 | 18,898 | -0.05(-1.33%) |
Sep 18, 2018 | 3.650 | 3.800 | 3.650 | 3.750 | 18,794 | +0.10(+2.74%) |
Sep 17, 2018 | 3.850 | 3.850 | 3.600 | 3.650 | 61,209 | -0.15(-3.95%) |
Sep 14, 2018 | 3.550 | 3.850 | 3.550 | 3.800 | 88,000 | +0.05(+1.33%) |
Sep 13, 2018 | 3.600 | 3.800 | 3.571 | 3.750 | 71,529 | +0.12(+3.45%) |
Sep 12, 2018 | 3.700 | 3.700 | 3.566 | 3.625 | 24,130 | -0.08(-2.03%) |
Sep 11, 2018 | 3.550 | 3.800 | 3.367 | 3.700 | 178,789 | +0.25(+7.25%) |
Sep 10, 2018 | 3.490 | 3.550 | 3.400 | 3.450 | 46,693 | +0.00(+0.00%) |
Sep 07, 2018 | 3.450 | 3.500 | 3.400 | 3.450 | 17,800 | +0.00(+0.00%) |
Sep 06, 2018 | 3.300 | 3.450 | 3.300 | 3.450 | 17,777 | +0.15(+4.55%) |
Sep 05, 2018 | 3.350 | 3.360 | 3.300 | 3.300 | 53,848 | -0.05(-1.49%) |
Sep 04, 2018 | 3.350 | 3.400 | 3.310 | 3.350 | 3,966 | +0.00(+0.00%) |
Aug 31, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.345 | 3.350 | 3.345 | 3.350 | 2,528 | +0.02(+0.75%) |
Aug 29, 2018 | 3.400 | 3.500 | 3.300 | 3.325 | 26,197 | -0.07(-2.21%) |
Aug 28, 2018 | 3.500 | 3.500 | 3.320 | 3.400 | 24,389 | -0.10(-2.86%) |
Aug 27, 2018 | 3.500 | 3.550 | 3.500 | 3.500 | 35,177 | +0.00(+0.00%) |
Aug 24, 2018 | 3.500 | 3.550 | 3.490 | 3.500 | 13,400 | +0.05(+1.45%) |
Aug 23, 2018 | 3.450 | 3.500 | 3.435 | 3.450 | 25,462 | +0.00(+0.00%) |
Aug 22, 2018 | 3.450 | 3.450 | 3.350 | 3.450 | 43,504 | +0.00(+0.00%) |
Aug 21, 2018 | 3.500 | 3.550 | 3.450 | 3.450 | 46,582 | -0.05(-1.43%) |
Aug 20, 2018 | 3.300 | 3.550 | 3.300 | 3.500 | 174,787 | +0.20(+6.06%) |
Aug 17, 2018 | 3.350 | 3.490 | 3.300 | 3.300 | 40,600 | +0.00(+0.00%) |
Aug 16, 2018 | 3.250 | 3.500 | 3.125 | 3.300 | 200,323 | +0.13(+3.94%) |
Aug 15, 2018 | 3.350 | 3.500 | 3.150 | 3.175 | 41,935 | +0.10(+3.24%) |
Aug 14, 2018 | 3.100 | 3.100 | 3.000 | 3.075 | 14,048 | -0.02(-0.80%) |
Aug 13, 2018 | 3.000 | 3.100 | 3.000 | 3.100 | 11,462 | +0.10(+3.33%) |
Aug 10, 2018 | 2.950 | 3.050 | 2.950 | 3.000 | 20,100 | +0.05(+1.69%) |
Aug 09, 2018 | 2.850 | 2.950 | 2.850 | 2.950 | 3,396 | +0.10(+3.51%) |
Aug 08, 2018 | 2.800 | 2.900 | 2.800 | 2.850 | 12,951 | +0.05(+1.79%) |
Aug 07, 2018 | 2.750 | 2.800 | 2.750 | 2.800 | 3,786 | +0.00(+0.00%) |
Aug 06, 2018 | 2.800 | 2.800 | 2.750 | 2.800 | 13,852 | +0.05(+1.82%) |
Aug 03, 2018 | 2.800 | 2.850 | 2.750 | 2.750 | 14,600 | -0.08(-2.86%) |
Aug 02, 2018 | 3.000 | 3.000 | 2.831 | 2.831 | 5,738 | -0.12(-4.03%) |
Aug 01, 2018 | 2.950 | 3.000 | 2.940 | 2.950 | 3,121 | +0.00(+0.00%) |
Jul 31, 2018 | 2.900 | 2.950 | 2.850 | 2.950 | 13,399 | +0.10(+3.51%) |
Jul 30, 2018 | 2.800 | 2.850 | 2.800 | 2.850 | 528 | -0.02(-0.84%) |
Jul 27, 2018 | 2.875 | 2.900 | 2.850 | 2.874 | 800 | -0.05(-1.77%) |
Jul 26, 2018 | 2.850 | 2.926 | 2.810 | 2.926 | 5,903 | +0.03(+0.89%) |
Jul 25, 2018 | 2.750 | 2.900 | 2.750 | 2.900 | 16,515 | +0.10(+3.57%) |
Jul 24, 2018 | 2.900 | 2.950 | 2.750 | 2.800 | 21,140 | -0.05(-1.75%) |
Jul 23, 2018 | 3.000 | 3.000 | 2.800 | 2.850 | 5,032 | -0.10(-3.39%) |
Jul 20, 2018 | 2.900 | 3.000 | 2.900 | 2.950 | 2,940 | +0.10(+3.51%) |
Jul 19, 2018 | 3.000 | 3.050 | 2.850 | 2.850 | 3,744 | -0.15(-5.00%) |
Jul 18, 2018 | 3.000 | 3.100 | 2.800 | 3.000 | 25,634 | +0.05(+1.69%) |
Jul 17, 2018 | 3.100 | 3.100 | 2.950 | 2.950 | 29,292 | -0.15(-4.84%) |
Jul 16, 2018 | 3.100 | 3.100 | 3.050 | 3.100 | 8,949 | +0.00(+0.00%) |
Jul 13, 2018 | 3.150 | 3.150 | 3.050 | 3.100 | 4,742 | -0.10(-3.13%) |
Jul 12, 2018 | 3.100 | 3.200 | 3.090 | 3.200 | 4,544 | +0.05(+1.59%) |
Jul 11, 2018 | 3.050 | 3.150 | 3.050 | 3.150 | 4,994 | +0.10(+3.28%) |
Jul 10, 2018 | 3.150 | 3.200 | 3.050 | 3.050 | 17,284 | -0.13(-3.98%) |
Jul 09, 2018 | 3.100 | 3.176 | 3.100 | 3.176 | 6,740 | +0.08(+2.47%) |
Jul 05, 2018 | 3.100 | 3.100 | 3.100 | 263 | -0.02(-0.80%) | |
Jul 03, 2018 | 3.125 | 3.125 | 3.125 | 0 | -0.12(-3.85%) | |
Jul 02, 2018 | 3.250 | 3.250 | 3.245 | 3.250 | 9,678 | +0.00(+0.00%) |
Jun 29, 2018 | 3.225 | 3.250 | 3.194 | 3.250 | 17,317 | +0.05(+1.56%) |
Jun 28, 2018 | 3.250 | 3.250 | 3.200 | 3.200 | 1,440 | -0.05(-1.54%) |
Jun 27, 2018 | 3.250 | 3.300 | 3.250 | 3.250 | 1,694 | +0.10(+3.17%) |
Jun 26, 2018 | 3.250 | 3.250 | 3.150 | 3.150 | 9,823 | -0.05(-1.56%) |
Jun 25, 2018 | 3.231 | 3.231 | 3.160 | 3.200 | 6,634 | -0.10(-3.03%) |
Jun 22, 2018 | 3.250 | 3.300 | 3.209 | 3.300 | 15,928 | +0.08(+2.35%) |
Jun 21, 2018 | 3.224 | 3.175 | 3.224 | 6,921 | +0.05(+1.55%) | |
Jun 20, 2018 | 3.175 | 3.175 | 3.150 | 3.175 | 789 | +0.02(+0.79%) |
Jun 19, 2018 | 3.250 | 3.300 | 3.150 | 3.150 | 16,140 | -0.10(-3.08%) |
Jun 18, 2018 | 3.200 | 3.250 | 3.170 | 3.250 | 5,417 | +0.10(+3.17%) |
Jun 15, 2018 | 3.200 | 3.150 | 3.150 | 11,387 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.110 | 3.200 | 3.100 | 3.150 | 9,432 | +0.05(+1.61%) |
Jun 13, 2018 | 3.200 | 3.200 | 3.100 | 3.100 | 4,050 | -0.10(-3.13%) |
Jun 12, 2018 | 3.250 | 3.250 | 3.150 | 3.200 | 5,622 | +0.04(+1.27%) |
Jun 11, 2018 | 3.200 | 3.250 | 3.160 | 3.160 | 2,666 | -0.04(-1.25%) |
Jun 08, 2018 | 3.200 | 3.350 | 3.200 | 3.200 | 7,906 | +0.00(+0.00%) |
Jun 07, 2018 | 3.150 | 3.200 | 3.150 | 3.200 | 33,038 | +0.05(+1.59%) |
Jun 06, 2018 | 3.200 | 3.200 | 3.150 | 3.150 | 13,621 | +0.05(+1.61%) |
Jun 05, 2018 | 3.200 | 3.200 | 3.100 | 3.100 | 6,640 | +0.00(+0.00%) |
Jun 04, 2018 | 3.200 | 3.200 | 3.100 | 3.100 | 815 | -0.10(-3.13%) |