Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.231 | 2.273 | 2.210 | 2.210 | 436,077 | -0.02(-0.93%) |
Apr 29, 2019 | 2.210 | 2.252 | 2.196 | 2.231 | 338,839 | +0.03(+1.58%) |
Apr 26, 2019 | 2.203 | 2.214 | 2.182 | 2.196 | 139,700 | +0.01(+0.32%) |
Apr 25, 2019 | 2.189 | 2.203 | 2.176 | 2.189 | 227,115 | +0.00(+0.00%) |
Apr 24, 2019 | 2.182 | 2.210 | 2.182 | 2.189 | 84,769 | +0.01(+0.32%) |
Apr 23, 2019 | 2.169 | 2.210 | 2.169 | 2.182 | 245,572 | +0.01(+0.32%) |
Apr 22, 2019 | 2.189 | 2.189 | 2.169 | 2.176 | 126,404 | -0.01(-0.32%) |
Apr 18, 2019 | 2.169 | 2.203 | 2.169 | 2.182 | 120,133 | +0.00(+0.00%) |
Apr 17, 2019 | 2.189 | 2.217 | 2.176 | 2.182 | 173,573 | +0.00(+0.00%) |
Apr 16, 2019 | 2.252 | 2.252 | 2.169 | 2.182 | 261,063 | -0.05(-2.18%) |
Apr 15, 2019 | 2.113 | 2.280 | 2.099 | 2.231 | 676,083 | +0.12(+5.59%) |
Apr 12, 2019 | 2.176 | 2.195 | 2.106 | 2.113 | 115,241 | -0.05(-2.25%) |
Apr 11, 2019 | 2.148 | 2.189 | 2.120 | 2.162 | 434,870 | +0.03(+1.63%) |
Apr 10, 2019 | 2.050 | 2.141 | 2.043 | 2.127 | 323,294 | +0.10(+4.79%) |
Apr 09, 2019 | 2.016 | 2.057 | 1.967 | 2.030 | 830,327 | -0.01(-0.68%) |
Apr 08, 2019 | 2.113 | 2.127 | 2.009 | 2.043 | 238,551 | -0.06(-2.65%) |
Apr 05, 2019 | 2.078 | 2.120 | 2.037 | 2.099 | 301,700 | +0.01(+0.67%) |
Apr 04, 2019 | 2.092 | 2.113 | 2.030 | 2.085 | 391,161 | -0.02(-0.99%) |
Apr 03, 2019 | 2.030 | 2.113 | 2.030 | 2.106 | 409,443 | +0.08(+3.77%) |
Apr 02, 2019 | 2.016 | 2.050 | 1.988 | 2.030 | 466,166 | +0.01(+0.69%) |
Apr 01, 2019 | 1.967 | 2.043 | 1.946 | 2.016 | 588,140 | +0.06(+2.84%) |
Mar 29, 2019 | 2.009 | 2.009 | 1.939 | 1.960 | 327,453 | -0.01(-0.70%) |
Mar 28, 2019 | 1.953 | 1.995 | 1.918 | 1.974 | 411,920 | +0.03(+1.43%) |
Mar 27, 2019 | 1.946 | 1.946 | 1.887 | 1.946 | 345,129 | +0.00(+0.00%) |
Mar 26, 2019 | 1.904 | 1.953 | 1.877 | 1.946 | 1,065,845 | +0.06(+2.94%) |
Mar 25, 2019 | 1.877 | 1.904 | 1.856 | 1.891 | 399,419 | +0.00(+0.00%) |
Mar 22, 2019 | 1.898 | 1.932 | 1.884 | 1.891 | 585,992 | -0.01(-0.37%) |
Mar 21, 2019 | 1.877 | 1.911 | 1.863 | 1.898 | 226,908 | +0.01(+0.37%) |
Mar 20, 2019 | 1.870 | 1.911 | 1.814 | 1.891 | 314,212 | +0.01(+0.37%) |
Mar 19, 2019 | 1.904 | 1.904 | 1.863 | 1.884 | 182,266 | -0.01(-0.73%) |
Mar 18, 2019 | 1.842 | 1.898 | 1.842 | 1.898 | 281,474 | +0.06(+3.02%) |
Mar 15, 2019 | 1.856 | 1.904 | 1.842 | 1.842 | 738,928 | -0.01(-0.75%) |
Mar 14, 2019 | 1.884 | 1.911 | 1.814 | 1.856 | 354,305 | -0.03(-1.48%) |
Mar 13, 2019 | 1.814 | 1.898 | 1.814 | 1.884 | 585,861 | +0.08(+4.23%) |
Mar 12, 2019 | 1.786 | 1.821 | 1.752 | 1.807 | 305,223 | +0.02(+1.17%) |
Mar 11, 2019 | 1.710 | 1.800 | 1.710 | 1.786 | 294,113 | +0.08(+4.90%) |
Mar 08, 2019 | 1.772 | 1.779 | 1.674 | 1.703 | 812,878 | -0.05(-2.78%) |
Mar 07, 2019 | 1.779 | 1.807 | 1.752 | 1.752 | 496,395 | -0.03(-1.56%) |
Mar 06, 2019 | 1.849 | 1.855 | 1.765 | 1.779 | 893,874 | -0.06(-3.03%) |
Mar 05, 2019 | 1.849 | 1.884 | 1.828 | 1.835 | 445,473 | -0.01(-0.38%) |
Mar 04, 2019 | 1.821 | 1.887 | 1.821 | 1.842 | 248,421 | +0.03(+1.53%) |
Mar 01, 2019 | 1.835 | 1.849 | 1.807 | 1.814 | 554,627 | -0.01(-0.76%) |
Feb 28, 2019 | 1.870 | 1.898 | 1.821 | 1.828 | 529,591 | -0.03(-1.87%) |
Feb 27, 2019 | 1.870 | 1.946 | 1.807 | 1.863 | 1,241,783 | -0.03(-1.47%) |
Feb 26, 2019 | 2.057 | 2.078 | 1.884 | 1.891 | 1,614,122 | -0.20(-9.63%) |
Feb 25, 2019 | 2.057 | 2.113 | 2.057 | 2.092 | 384,418 | +0.03(+1.69%) |
Feb 22, 2019 | 2.057 | 2.106 | 2.050 | 2.057 | 321,698 | -0.05(-2.31%) |
Feb 21, 2019 | 2.071 | 2.113 | 2.047 | 2.106 | 212,605 | +0.03(+1.34%) |
Feb 20, 2019 | 2.078 | 2.113 | 2.064 | 2.078 | 330,133 | -0.03(-1.32%) |
Feb 19, 2019 | 2.064 | 2.120 | 2.064 | 2.106 | 1,297,249 | +0.01(+0.33%) |
Feb 15, 2019 | 2.141 | 2.141 | 2.078 | 2.099 | 387,304 | -0.03(-1.63%) |
Feb 14, 2019 | 2.169 | 2.189 | 2.099 | 2.134 | 473,637 | -0.03(-1.60%) |
Feb 13, 2019 | 2.252 | 2.252 | 2.162 | 2.169 | 306,530 | -0.08(-3.41%) |
Feb 12, 2019 | 2.134 | 2.273 | 2.085 | 2.245 | 402,124 | +0.13(+6.25%) |
Feb 11, 2019 | 2.134 | 2.134 | 2.079 | 2.113 | 84,753 | -0.01(-0.65%) |
Feb 08, 2019 | 2.071 | 2.134 | 2.023 | 2.127 | 194,515 | +0.05(+2.34%) |
Feb 07, 2019 | 2.113 | 2.155 | 2.078 | 2.078 | 338,603 | -0.06(-2.92%) |
Feb 06, 2019 | 2.085 | 2.169 | 2.068 | 2.141 | 1,350,619 | +0.03(+1.65%) |
Feb 05, 2019 | 2.134 | 2.148 | 2.099 | 2.106 | 182,070 | +0.01(+0.66%) |
Feb 04, 2019 | 2.071 | 2.099 | 2.057 | 2.092 | 171,976 | +0.02(+1.01%) |
Feb 01, 2019 | 2.057 | 2.085 | 2.037 | 2.071 | 193,939 | +0.03(+1.36%) |
Jan 31, 2019 | 2.057 | 2.120 | 2.023 | 2.043 | 411,103 | +0.00(+0.00%) |
Jan 30, 2019 | 2.106 | 2.127 | 2.016 | 2.043 | 433,660 | -0.06(-2.65%) |
Jan 29, 2019 | 2.113 | 2.120 | 2.078 | 2.099 | 189,923 | +0.01(+0.33%) |
Jan 28, 2019 | 2.203 | 2.238 | 2.050 | 2.092 | 814,494 | -0.15(-6.52%) |
Jan 25, 2019 | 2.259 | 2.294 | 2.210 | 2.238 | 561,102 | -0.01(-0.31%) |
Jan 24, 2019 | 2.259 | 2.273 | 2.217 | 2.245 | 372,456 | -0.02(-0.92%) |
Jan 23, 2019 | 2.280 | 2.301 | 2.252 | 2.266 | 195,597 | -0.01(-0.61%) |
Jan 22, 2019 | 2.356 | 2.356 | 2.249 | 2.280 | 293,902 | -0.10(-4.37%) |
Jan 18, 2019 | 2.349 | 2.433 | 2.315 | 2.384 | 259,401 | +0.05(+2.08%) |
Jan 17, 2019 | 2.245 | 2.349 | 2.245 | 2.335 | 98,194 | +0.08(+3.38%) |
Jan 16, 2019 | 2.245 | 2.294 | 2.238 | 2.259 | 190,343 | +0.01(+0.31%) |
Jan 15, 2019 | 2.301 | 2.301 | 2.238 | 2.252 | 173,573 | -0.06(-2.70%) |
Jan 14, 2019 | 2.405 | 2.405 | 2.287 | 2.315 | 176,088 | -0.03(-1.48%) |
Jan 11, 2019 | 2.356 | 2.391 | 2.321 | 2.349 | 156,820 | -0.03(-1.46%) |
Jan 10, 2019 | 2.391 | 2.447 | 2.315 | 2.384 | 138,236 | -0.05(-2.00%) |
Jan 09, 2019 | 2.495 | 2.495 | 2.388 | 2.433 | 164,451 | -0.05(-1.96%) |
Jan 08, 2019 | 2.412 | 2.502 | 2.405 | 2.481 | 343,772 | +0.07(+2.88%) |
Jan 07, 2019 | 2.370 | 2.481 | 2.363 | 2.412 | 225,314 | +0.05(+2.06%) |
Jan 04, 2019 | 2.287 | 2.384 | 2.280 | 2.363 | 240,554 | +0.10(+4.29%) |
Jan 03, 2019 | 2.245 | 2.287 | 2.224 | 2.266 | 186,789 | +0.02(+0.93%) |
Jan 02, 2019 | 2.182 | 2.287 | 2.162 | 2.245 | 482,711 | +0.03(+1.57%) |
Dec 31, 2018 | 2.217 | 2.238 | 2.189 | 2.210 | 534,629 | +0.02(+0.95%) |
Dec 28, 2018 | 2.210 | 2.259 | 2.162 | 2.189 | 394,641 | -0.01(-0.63%) |
Dec 27, 2018 | 2.189 | 2.224 | 2.182 | 2.203 | 304,609 | -0.03(-1.55%) |
Dec 26, 2018 | 2.217 | 2.242 | 2.148 | 2.238 | 548,037 | +0.04(+1.90%) |
Dec 24, 2018 | 2.238 | 2.280 | 2.155 | 2.196 | 427,013 | -0.09(-3.95%) |
Dec 21, 2018 | 2.335 | 2.335 | 2.259 | 2.287 | 635,052 | -0.02(-0.90%) |
Dec 20, 2018 | 2.252 | 2.349 | 2.231 | 2.308 | 835,243 | +0.03(+1.53%) |
Dec 19, 2018 | 2.349 | 2.384 | 2.259 | 2.273 | 201,556 | -0.08(-3.54%) |
Dec 18, 2018 | 2.328 | 2.412 | 2.328 | 2.356 | 440,085 | +0.03(+1.19%) |
Dec 17, 2018 | 2.308 | 2.356 | 2.287 | 2.328 | 476,813 | +0.07(+3.08%) |
Dec 14, 2018 | 2.308 | 2.328 | 2.210 | 2.259 | 362,702 | -0.06(-2.40%) |
Dec 13, 2018 | 2.398 | 2.398 | 2.315 | 2.315 | 261,715 | -0.06(-2.63%) |
Dec 12, 2018 | 2.419 | 2.419 | 2.370 | 2.377 | 204,147 | -0.01(-0.29%) |
Dec 11, 2018 | 2.426 | 2.447 | 2.363 | 2.384 | 408,321 | +0.01(+0.29%) |
Dec 10, 2018 | 2.370 | 2.433 | 2.328 | 2.377 | 962,047 | -0.03(-1.16%) |
Dec 07, 2018 | 2.405 | 2.440 | 2.398 | 2.405 | 410,611 | +0.02(+0.87%) |
Dec 06, 2018 | 2.391 | 2.454 | 2.363 | 2.384 | 897,482 | -0.05(-2.00%) |
Dec 04, 2018 | 2.398 | 2.481 | 2.398 | 2.433 | 844,243 | +0.00(+0.00%) |
Dec 03, 2018 | 2.433 | 2.481 | 2.412 | 2.433 | 573,714 | +0.04(+1.74%) |
Nov 30, 2018 | 2.391 | 2.433 | 2.363 | 2.391 | 203,435 | -0.03(-1.43%) |
Nov 29, 2018 | 2.370 | 2.447 | 2.349 | 2.426 | 480,267 | +0.06(+2.35%) |
Nov 28, 2018 | 2.426 | 2.474 | 2.349 | 2.370 | 602,475 | -0.07(-2.85%) |
Nov 27, 2018 | 2.287 | 2.467 | 2.266 | 2.440 | 685,272 | +0.13(+5.72%) |
Nov 26, 2018 | 2.516 | 2.558 | 2.280 | 2.308 | 1,115,138 | -0.07(-2.92%) |
Nov 23, 2018 | 2.259 | 2.405 | 2.231 | 2.377 | 942,651 | +0.19(+8.92%) |
Nov 21, 2018 | 2.182 | 2.182 | 2.182 | 0 | +0.06(+2.61%) | |
Nov 20, 2018 | 2.189 | 2.252 | 2.106 | 2.127 | 598,650 | -0.08(-3.47%) |
Nov 19, 2018 | 2.266 | 2.266 | 2.189 | 2.203 | 585,639 | -0.08(-3.65%) |
Nov 16, 2018 | 2.210 | 2.308 | 2.189 | 2.287 | 497,654 | +0.05(+2.17%) |
Nov 15, 2018 | 2.224 | 2.300 | 2.189 | 2.238 | 616,354 | +0.03(+1.26%) |
Nov 14, 2018 | 2.315 | 2.328 | 2.189 | 2.210 | 498,386 | -0.08(-3.34%) |
Nov 13, 2018 | 2.405 | 2.433 | 2.280 | 2.287 | 367,071 | -0.06(-2.37%) |
Nov 12, 2018 | 2.440 | 2.461 | 2.335 | 2.342 | 363,034 | -0.09(-3.71%) |
Nov 09, 2018 | 2.572 | 2.572 | 2.419 | 2.433 | 903,230 | -0.17(-6.67%) |
Nov 08, 2018 | 2.558 | 2.634 | 2.516 | 2.606 | 364,765 | -0.03(-1.06%) |
Nov 07, 2018 | 2.676 | 2.676 | 2.582 | 2.634 | 245,839 | -0.06(-2.32%) |
Nov 06, 2018 | 2.676 | 2.711 | 2.655 | 2.697 | 101,781 | +0.02(+0.78%) |
Nov 05, 2018 | 2.704 | 2.711 | 2.655 | 2.676 | 148,919 | -0.03(-1.03%) |
Nov 02, 2018 | 2.745 | 2.745 | 2.676 | 2.704 | 137,110 | -0.06(-2.26%) |
Nov 01, 2018 | 2.662 | 2.781 | 2.613 | 2.766 | 712,291 | +0.12(+4.46%) |
Oct 31, 2018 | 2.606 | 2.683 | 2.558 | 2.648 | 402,926 | +0.08(+2.97%) |
Oct 30, 2018 | 2.565 | 2.620 | 2.467 | 2.572 | 608,403 | +0.00(+0.00%) |
Oct 29, 2018 | 2.600 | 2.697 | 2.558 | 2.572 | 203,177 | -0.02(-0.80%) |
Oct 26, 2018 | 2.572 | 2.613 | 2.516 | 2.593 | 221,707 | +0.01(+0.27%) |
Oct 25, 2018 | 2.502 | 2.606 | 2.495 | 2.586 | 437,838 | +0.13(+5.38%) |
Oct 24, 2018 | 2.655 | 2.669 | 2.433 | 2.454 | 1,173,913 | -0.22(-8.07%) |
Oct 23, 2018 | 2.627 | 2.711 | 2.575 | 2.669 | 490,875 | -0.03(-1.03%) |
Oct 22, 2018 | 2.745 | 2.843 | 2.676 | 2.697 | 851,415 | +0.05(+1.84%) |
Oct 19, 2018 | 2.745 | 2.773 | 2.627 | 2.648 | 308,462 | -0.08(-2.81%) |
Oct 18, 2018 | 2.732 | 2.773 | 2.697 | 2.725 | 624,665 | -0.03(-1.26%) |
Oct 17, 2018 | 2.745 | 2.766 | 2.697 | 2.759 | 85,120 | +0.01(+0.51%) |
Oct 16, 2018 | 2.704 | 2.766 | 2.668 | 2.745 | 129,626 | +0.06(+2.07%) |
Oct 15, 2018 | 2.745 | 2.755 | 2.676 | 2.690 | 158,766 | -0.05(-1.78%) |
Oct 12, 2018 | 2.704 | 2.822 | 2.683 | 2.739 | 273,645 | +0.08(+3.14%) |
Oct 11, 2018 | 2.655 | 2.711 | 2.627 | 2.655 | 178,980 | -0.01(-0.26%) |
Oct 10, 2018 | 2.829 | 2.834 | 2.659 | 2.662 | 354,415 | -0.19(-6.81%) |
Oct 09, 2018 | 2.864 | 2.926 | 2.850 | 2.857 | 240,049 | -0.03(-0.96%) |
Oct 08, 2018 | 2.864 | 2.898 | 2.801 | 2.885 | 317,494 | -0.01(-0.24%) |
Oct 05, 2018 | 2.891 | 2.912 | 2.864 | 2.891 | 345,725 | -0.01(-0.48%) |
Oct 04, 2018 | 2.885 | 3.003 | 2.885 | 2.905 | 497,271 | +0.02(+0.72%) |
Oct 03, 2018 | 2.850 | 2.900 | 2.850 | 2.885 | 216,689 | +0.03(+1.22%) |
Oct 02, 2018 | 2.919 | 2.954 | 2.836 | 2.850 | 379,487 | -0.05(-1.68%) |
Oct 01, 2018 | 2.885 | 2.968 | 2.885 | 2.898 | 411,204 | +0.03(+1.21%) |
Sep 28, 2018 | 2.745 | 2.878 | 2.745 | 2.864 | 638,793 | +0.12(+4.30%) |
Sep 27, 2018 | 2.732 | 2.766 | 2.732 | 2.745 | 159,588 | +0.03(+1.28%) |
Sep 26, 2018 | 2.739 | 2.857 | 2.704 | 2.711 | 810,031 | -0.02(-0.76%) |
Sep 25, 2018 | 2.704 | 2.752 | 2.690 | 2.732 | 163,295 | +0.02(+0.77%) |
Sep 24, 2018 | 2.752 | 2.780 | 2.683 | 2.711 | 278,391 | -0.03(-1.02%) |
Sep 21, 2018 | 2.732 | 2.794 | 2.725 | 2.739 | 269,329 | +0.02(+0.77%) |
Sep 20, 2018 | 2.752 | 2.752 | 2.676 | 2.718 | 181,307 | +0.02(+0.77%) |
Sep 19, 2018 | 2.704 | 2.745 | 2.669 | 2.697 | 197,384 | -0.01(-0.51%) |
Sep 18, 2018 | 2.683 | 2.725 | 2.676 | 2.711 | 243,734 | +0.05(+1.83%) |
Sep 17, 2018 | 2.843 | 2.843 | 2.641 | 2.662 | 306,167 | -0.08(-2.79%) |
Sep 14, 2018 | 2.711 | 2.752 | 2.641 | 2.739 | 233,073 | +0.06(+2.07%) |
Sep 13, 2018 | 2.648 | 2.683 | 2.641 | 2.683 | 242,610 | +0.04(+1.58%) |
Sep 12, 2018 | 2.711 | 2.711 | 2.634 | 2.641 | 385,275 | -0.03(-1.04%) |
Sep 11, 2018 | 2.655 | 2.711 | 2.648 | 2.669 | 467,733 | -0.02(-0.78%) |
Sep 10, 2018 | 2.732 | 2.752 | 2.683 | 2.690 | 331,035 | -0.03(-1.02%) |
Sep 07, 2018 | 2.718 | 2.766 | 2.711 | 2.718 | 371,334 | -0.01(-0.51%) |
Sep 06, 2018 | 2.822 | 2.822 | 2.711 | 2.732 | 286,776 | -0.08(-2.96%) |
Sep 05, 2018 | 2.891 | 2.912 | 2.801 | 2.815 | 505,358 | -0.09(-3.11%) |
Sep 04, 2018 | 2.968 | 2.968 | 2.885 | 2.905 | 515,027 | -0.06(-1.88%) |
Aug 31, 2018 | 2.961 | 2.961 | 2.961 | 0 | -0.03(-1.16%) | |
Aug 30, 2018 | 3.072 | 3.079 | 2.975 | 2.996 | 214,525 | -0.05(-1.60%) |
Aug 29, 2018 | 3.037 | 3.065 | 3.010 | 3.044 | 372,400 | +0.03(+1.15%) |
Aug 28, 2018 | 2.989 | 3.079 | 2.989 | 3.010 | 293,377 | +0.03(+0.93%) |
Aug 27, 2018 | 2.996 | 3.017 | 2.954 | 2.982 | 155,196 | -0.01(-0.23%) |
Aug 24, 2018 | 2.968 | 3.030 | 2.968 | 2.989 | 167,323 | +0.02(+0.70%) |
Aug 23, 2018 | 3.024 | 3.086 | 2.954 | 2.968 | 237,507 | -0.06(-1.84%) |
Aug 22, 2018 | 2.954 | 3.044 | 2.940 | 3.024 | 395,663 | +0.13(+4.57%) |
Aug 21, 2018 | 2.843 | 2.947 | 2.843 | 2.891 | 255,056 | +0.01(+0.48%) |
Aug 20, 2018 | 2.808 | 2.919 | 2.808 | 2.878 | 167,427 | +0.03(+1.22%) |
Aug 17, 2018 | 2.822 | 2.864 | 2.766 | 2.843 | 136,534 | +0.01(+0.49%) |
Aug 16, 2018 | 2.794 | 2.926 | 2.787 | 2.829 | 274,163 | +0.03(+1.24%) |
Aug 15, 2018 | 2.850 | 2.864 | 2.773 | 2.794 | 400,067 | -0.08(-2.90%) |
Aug 14, 2018 | 2.836 | 2.912 | 2.829 | 2.878 | 271,094 | +0.04(+1.47%) |
Aug 13, 2018 | 2.940 | 2.975 | 2.788 | 2.836 | 385,267 | -0.08(-2.86%) |
Aug 10, 2018 | 2.878 | 3.003 | 2.878 | 2.919 | 320,691 | +0.03(+1.20%) |
Aug 09, 2018 | 2.898 | 2.919 | 2.839 | 2.885 | 307,403 | -0.02(-0.72%) |
Aug 08, 2018 | 2.885 | 2.926 | 2.878 | 2.905 | 443,876 | +0.03(+0.97%) |
Aug 07, 2018 | 3.065 | 3.065 | 2.857 | 2.878 | 980,320 | -0.15(-4.83%) |
Aug 06, 2018 | 3.010 | 3.044 | 2.982 | 3.024 | 174,675 | +0.01(+0.23%) |
Aug 03, 2018 | 3.058 | 3.069 | 2.982 | 3.017 | 266,451 | -0.06(-1.81%) |
Aug 02, 2018 | 3.024 | 3.114 | 3.024 | 3.072 | 261,298 | +0.01(+0.23%) |
Aug 01, 2018 | 3.093 | 3.100 | 3.030 | 3.065 | 228,177 | -0.06(-2.00%) |
Jul 31, 2018 | 3.079 | 3.135 | 3.072 | 3.128 | 449,447 | +0.08(+2.51%) |
Jul 30, 2018 | 3.142 | 3.156 | 3.037 | 3.051 | 350,486 | -0.06(-2.01%) |
Jul 27, 2018 | 3.100 | 3.176 | 3.072 | 3.114 | 348,890 | +0.07(+2.28%) |
Jul 26, 2018 | 3.315 | 3.315 | 3.027 | 3.044 | 640,572 | -0.17(-5.19%) |
Jul 25, 2018 | 3.128 | 3.225 | 3.093 | 3.211 | 431,720 | +0.06(+1.99%) |
Jul 24, 2018 | 3.100 | 3.176 | 3.093 | 3.149 | 513,359 | +0.08(+2.72%) |
Jul 23, 2018 | 3.044 | 3.107 | 3.017 | 3.065 | 386,313 | +0.02(+0.68%) |
Jul 20, 2018 | 3.169 | 3.169 | 3.044 | 3.044 | 202,533 | -0.12(-3.74%) |
Jul 19, 2018 | 3.211 | 3.211 | 3.142 | 3.163 | 157,446 | -0.05(-1.52%) |
Jul 18, 2018 | 3.163 | 3.211 | 3.100 | 3.211 | 264,958 | +0.08(+2.44%) |
Jul 17, 2018 | 3.086 | 3.163 | 3.072 | 3.135 | 244,597 | +0.05(+1.58%) |
Jul 16, 2018 | 3.232 | 3.302 | 3.051 | 3.086 | 544,987 | -0.14(-4.31%) |
Jul 13, 2018 | 3.211 | 3.281 | 3.211 | 3.225 | 367,252 | +0.01(+0.22%) |
Jul 12, 2018 | 3.315 | 3.322 | 3.211 | 3.218 | 397,605 | -0.08(-2.53%) |
Jul 11, 2018 | 3.288 | 3.336 | 3.287 | 3.302 | 200,701 | -0.05(-1.45%) |
Jul 10, 2018 | 3.447 | 3.461 | 3.315 | 3.350 | 325,173 | -0.10(-2.82%) |
Jul 09, 2018 | 3.482 | 3.489 | 3.399 | 3.447 | 322,964 | -0.03(-0.80%) |
Jul 06, 2018 | 3.406 | 3.496 | 3.385 | 3.475 | 355,688 | +0.07(+2.04%) |
Jul 05, 2018 | 3.454 | 3.454 | 3.385 | 3.406 | 290,415 | -0.01(-0.20%) |
Jul 03, 2018 | 3.413 | 3.413 | 3.413 | 0 | +0.04(+1.24%) | |
Jul 02, 2018 | 3.336 | 3.399 | 3.335 | 3.371 | 184,850 | +0.03(+0.83%) |
Jun 29, 2018 | 3.336 | 3.378 | 3.281 | 3.343 | 420,161 | -0.03(-1.03%) |
Jun 28, 2018 | 3.461 | 3.482 | 3.333 | 3.378 | 1,062,503 | -0.09(-2.61%) |
Jun 27, 2018 | 3.482 | 3.566 | 3.444 | 3.468 | 518,229 | -0.02(-0.60%) |
Jun 26, 2018 | 3.392 | 3.507 | 3.388 | 3.489 | 330,933 | +0.07(+2.03%) |
Jun 25, 2018 | 3.517 | 3.517 | 3.371 | 3.420 | 541,334 | -0.13(-3.53%) |
Jun 22, 2018 | 3.371 | 3.587 | 3.336 | 3.545 | 1,188,374 | +0.20(+6.03%) |
Jun 21, 2018 | 3.343 | 3.371 | 3.312 | 3.343 | 426,262 | +0.00(+0.00%) |
Jun 20, 2018 | 3.406 | 3.406 | 3.315 | 3.343 | 387,557 | -0.06(-1.84%) |
Jun 19, 2018 | 3.302 | 3.434 | 3.274 | 3.406 | 527,684 | +0.02(+0.62%) |
Jun 18, 2018 | 3.281 | 3.392 | 3.260 | 3.385 | 509,131 | +0.10(+3.18%) |
Jun 15, 2018 | 3.357 | 3.267 | 3.281 | 338,102 | -0.08(-2.28%) | |
Jun 14, 2018 | 3.260 | 3.364 | 3.204 | 3.357 | 552,406 | +0.12(+3.65%) |
Jun 13, 2018 | 3.232 | 3.253 | 3.183 | 3.239 | 180,749 | +0.02(+0.65%) |
Jun 12, 2018 | 3.225 | 3.246 | 3.163 | 3.218 | 299,350 | -0.03(-0.86%) |
Jun 11, 2018 | 3.183 | 3.253 | 3.176 | 3.246 | 202,511 | +0.07(+2.19%) |
Jun 08, 2018 | 3.260 | 3.267 | 3.149 | 3.176 | 432,264 | -0.08(-2.35%) |
Jun 07, 2018 | 3.315 | 3.315 | 3.225 | 3.253 | 374,725 | -0.06(-1.68%) |
Jun 06, 2018 | 3.302 | 3.308 | 1,218,390 | +0.01(+0.21%) | ||
Jun 05, 2018 | 3.204 | 3.308 | 3.204 | 3.302 | 659,926 | +0.10(+3.26%) |
Jun 04, 2018 | 3.107 | 3.197 | 3.079 | 3.197 | 547,322 | +0.10(+3.37%) |
Jun 01, 2018 | 3.107 | 3.288 | 3.065 | 3.093 | 1,000,525 | +0.04(+1.37%) |
May 31, 2018 | 3.065 | 3.072 | 2.989 | 3.051 | 325,056 | -0.01(-0.45%) |
May 30, 2018 | 2.947 | 3.086 | 2.919 | 3.065 | 863,688 | +0.12(+4.01%) |
May 29, 2018 | 2.912 | 2.975 | 2.885 | 2.947 | 631,160 | +0.01(+0.47%) |
May 25, 2018 | 2.933 | 2.933 | 2.933 | 0 | -0.01(-0.47%) | |
May 24, 2018 | 3.024 | 3.037 | 2.926 | 2.947 | 250,586 | -0.08(-2.53%) |
May 23, 2018 | 3.030 | 3.057 | 2.982 | 3.024 | 422,976 | -0.01(-0.23%) |
May 22, 2018 | 2.982 | 3.093 | 2.947 | 3.030 | 810,431 | +0.06(+2.11%) |
May 21, 2018 | 2.878 | 2.989 | 2.878 | 2.968 | 699,950 | +0.09(+3.14%) |
May 18, 2018 | 2.996 | 3.010 | 2.864 | 2.878 | 574,931 | -0.13(-4.17%) |
May 17, 2018 | 3.044 | 3.079 | 2.975 | 3.003 | 860,060 | -0.04(-1.37%) |
May 16, 2018 | 3.051 | 3.051 | 2.937 | 3.044 | 601,233 | -0.01(-0.23%) |
May 15, 2018 | 3.051 | 3.079 | 3.024 | 3.051 | 628,528 | -0.02(-0.68%) |
May 14, 2018 | 3.065 | 3.156 | 2.999 | 3.072 | 1,689,156 | +0.04(+1.38%) |
May 11, 2018 | 2.829 | 3.051 | 2.829 | 3.030 | 1,898,426 | +0.22(+7.92%) |
May 10, 2018 | 2.815 | 2.864 | 2.683 | 2.808 | 1,078,847 | +0.03(+1.25%) |
May 09, 2018 | 2.690 | 2.780 | 2.676 | 2.773 | 1,092,899 | +0.10(+3.64%) |
May 08, 2018 | 2.655 | 2.697 | 2.645 | 2.676 | 326,383 | +0.00(+0.00%) |
May 07, 2018 | 2.586 | 2.759 | 2.586 | 2.676 | 1,016,069 | +0.10(+4.05%) |
May 04, 2018 | 2.600 | 2.627 | 2.537 | 2.572 | 433,999 | -0.02(-0.80%) |
May 03, 2018 | 2.572 | 2.613 | 2.542 | 2.593 | 259,590 | +0.03(+1.08%) |
May 02, 2018 | 2.544 | 2.620 | 2.523 | 2.565 | 366,078 | +0.06(+2.50%) |