Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.9000 | 0.9500 | 0.8500 | 0.8800 | 910,438 | -0.02(-2.22%) |
Jan 30, 2019 | 0.8900 | 0.9400 | 0.7900 | 0.9000 | 1,460,369 | +0.00(+0.02%) |
Jan 29, 2019 | 0.7570 | 0.9000 | 0.7500 | 0.8998 | 2,359,696 | +0.14(+19.18%) |
Jan 28, 2019 | 0.7115 | 0.7600 | 0.7101 | 0.7550 | 512,574 | +0.04(+4.86%) |
Jan 25, 2019 | 0.7400 | 0.7400 | 0.7100 | 0.7200 | 450,300 | -0.02(-2.57%) |
Jan 24, 2019 | 0.6993 | 0.7700 | 0.6993 | 0.7390 | 1,319,238 | +0.04(+5.60%) |
Jan 23, 2019 | 0.6858 | 0.7300 | 0.6700 | 0.6998 | 588,988 | +0.02(+2.91%) |
Jan 22, 2019 | 0.7100 | 0.7400 | 0.6700 | 0.6800 | 502,958 | -0.04(-5.56%) |
Jan 18, 2019 | 0.7000 | 0.7400 | 0.6900 | 0.7200 | 255,700 | +0.03(+4.35%) |
Jan 17, 2019 | 0.6900 | 0.7163 | 0.6900 | 0.6900 | 206,711 | +0.00(+0.73%) |
Jan 16, 2019 | 0.6710 | 0.6910 | 0.6700 | 0.6850 | 113,154 | +0.00(+0.72%) |
Jan 15, 2019 | 0.6743 | 0.6949 | 0.6710 | 0.6801 | 136,739 | +0.01(+1.51%) |
Jan 14, 2019 | 0.7200 | 0.7490 | 0.6640 | 0.6700 | 460,130 | -0.06(-8.22%) |
Jan 11, 2019 | 0.6950 | 0.7500 | 0.6900 | 0.7300 | 278,600 | +0.04(+5.13%) |
Jan 10, 2019 | 0.7073 | 0.7350 | 0.6900 | 0.6944 | 291,483 | -0.01(-1.92%) |
Jan 09, 2019 | 0.7500 | 0.7500 | 0.6810 | 0.7080 | 470,432 | -0.04(-5.60%) |
Jan 08, 2019 | 0.7500 | 0.7700 | 0.7300 | 0.7500 | 431,856 | +0.02(+3.08%) |
Jan 07, 2019 | 0.6820 | 0.7599 | 0.6750 | 0.7276 | 623,548 | +0.06(+8.60%) |
Jan 04, 2019 | 0.6300 | 0.7000 | 0.6300 | 0.6700 | 398,700 | +0.04(+6.35%) |
Jan 03, 2019 | 0.6633 | 0.6700 | 0.6210 | 0.6300 | 389,751 | -0.03(-3.82%) |
Jan 02, 2019 | 0.6336 | 0.6798 | 0.6300 | 0.6550 | 382,292 | +0.02(+2.34%) |
Dec 31, 2018 | 0.6300 | 0.6800 | 0.6200 | 0.6400 | 592,000 | +0.01(+1.59%) |
Dec 28, 2018 | 0.5450 | 0.6400 | 0.5450 | 0.6300 | 1,146,900 | +0.08(+15.49%) |
Dec 27, 2018 | 0.6057 | 0.6119 | 0.5410 | 0.5455 | 830,789 | -0.06(-9.94%) |
Dec 26, 2018 | 0.6100 | 0.6388 | 0.6057 | 0.6057 | 571,399 | +0.01(+0.95%) |
Dec 24, 2018 | 0.6200 | 0.6400 | 0.6000 | 0.6000 | 376,600 | -0.02(-3.23%) |
Dec 21, 2018 | 0.6400 | 0.6700 | 0.6100 | 0.6200 | 696,200 | -0.00(-0.47%) |
Dec 20, 2018 | 0.6420 | 0.6700 | 0.6100 | 0.6229 | 824,705 | -0.00(-0.18%) |
Dec 19, 2018 | 0.6400 | 0.6690 | 0.6200 | 0.6240 | 1,259,704 | -0.03(-4.00%) |
Dec 18, 2018 | 0.7300 | 0.7300 | 0.6300 | 0.6500 | 1,681,878 | -0.05(-7.14%) |
Dec 17, 2018 | 0.7700 | 0.7950 | 0.6950 | 0.7000 | 1,916,700 | -0.07(-9.44%) |
Dec 14, 2018 | 0.7950 | 0.7950 | 0.7400 | 0.7730 | 698,200 | -0.02(-2.76%) |
Dec 13, 2018 | 0.8200 | 0.8587 | 0.7891 | 0.7949 | 1,236,741 | -0.02(-2.35%) |
Dec 12, 2018 | 0.8400 | 0.8500 | 0.8110 | 0.8140 | 1,233,567 | -0.01(-0.85%) |
Dec 11, 2018 | 0.8900 | 0.8900 | 0.7800 | 0.8210 | 3,388,798 | -0.05(-6.19%) |
Dec 10, 2018 | 0.9000 | 1.130 | 0.8300 | 0.8752 | 17,547,684 | +0.07(+8.05%) |
Dec 07, 2018 | 0.8800 | 0.8800 | 0.8000 | 0.8100 | 1,032,400 | -0.06(-6.90%) |
Dec 06, 2018 | 0.8400 | 0.9200 | 0.8400 | 0.8700 | 1,304,398 | -0.01(-1.14%) |
Dec 04, 2018 | 0.8600 | 0.9100 | 0.8400 | 0.8800 | 1,070,500 | +0.01(+1.15%) |
Dec 03, 2018 | 0.8800 | 0.8800 | 0.8300 | 0.8700 | 804,850 | -0.01(-1.14%) |
Nov 30, 2018 | 0.8900 | 0.9000 | 0.8650 | 0.8800 | 1,098,600 | +0.00(+0.03%) |
Nov 29, 2018 | 0.9190 | 0.9200 | 0.8650 | 0.8797 | 1,340,399 | +0.01(+1.11%) |
Nov 28, 2018 | 0.9100 | 0.9200 | 0.8600 | 0.8700 | 1,466,037 | -0.09(-9.37%) |
Nov 27, 2018 | 0.9300 | 0.9700 | 0.8600 | 0.9600 | 2,997,225 | +0.04(+4.17%) |
Nov 26, 2018 | 0.9500 | 0.9750 | 0.8700 | 0.9216 | 2,953,756 | -0.03(-2.99%) |
Nov 23, 2018 | 0.8500 | 0.9600 | 0.8500 | 0.9500 | 2,284,700 | +0.10(+12.28%) |
Nov 21, 2018 | 0.8461 | 0.8461 | 0.8461 | 0 | +0.05(+5.67%) | |
Nov 20, 2018 | 0.8084 | 0.8084 | 0.7900 | 0.8007 | 507,079 | -0.00(-0.04%) |
Nov 19, 2018 | 0.8070 | 0.8298 | 0.8000 | 0.8010 | 528,216 | -0.01(-1.11%) |
Nov 16, 2018 | 0.8100 | 0.8400 | 0.8000 | 0.8100 | 1,001,400 | +0.01(+1.25%) |
Nov 15, 2018 | 0.8100 | 0.8200 | 0.7900 | 0.8000 | 939,309 | -0.03(-3.35%) |
Nov 14, 2018 | 0.8500 | 0.8500 | 0.7800 | 0.8277 | 1,061,764 | -0.00(-0.48%) |
Nov 13, 2018 | 0.8800 | 0.8871 | 0.8300 | 0.8317 | 997,272 | -0.03(-3.29%) |
Nov 12, 2018 | 0.8700 | 0.8800 | 0.7800 | 0.8600 | 2,117,364 | +0.00(+0.00%) |
Nov 09, 2018 | 0.8400 | 0.8700 | 0.8300 | 0.8600 | 2,247,700 | +0.02(+2.23%) |
Nov 08, 2018 | 0.8680 | 0.8705 | 0.7710 | 0.8412 | 2,901,816 | -0.02(-2.19%) |
Nov 07, 2018 | 0.9000 | 1.000 | 0.8500 | 0.8600 | 5,346,653 | -0.01(-1.51%) |
Nov 06, 2018 | 0.7860 | 0.9100 | 0.6770 | 0.8732 | 19,594,656 | -0.87(-49.82%) |
Nov 05, 2018 | 1.900 | 1.910 | 1.720 | 1.740 | 3,969,081 | -0.14(-7.45%) |
Nov 02, 2018 | 1.920 | 1.940 | 1.800 | 1.880 | 3,265,700 | -0.03(-1.57%) |
Nov 01, 2018 | 1.730 | 1.960 | 1.720 | 1.910 | 4,463,247 | +0.20(+11.70%) |
Oct 31, 2018 | 1.710 | 1.750 | 1.660 | 1.710 | 1,575,628 | +0.03(+1.79%) |
Oct 30, 2018 | 1.630 | 1.730 | 1.620 | 1.680 | 955,005 | +0.04(+2.44%) |
Oct 29, 2018 | 1.750 | 1.770 | 1.610 | 1.640 | 1,637,952 | -0.13(-7.34%) |
Oct 26, 2018 | 1.740 | 1.790 | 1.700 | 1.770 | 951,200 | -0.01(-0.56%) |
Oct 25, 2018 | 1.700 | 1.780 | 1.670 | 1.780 | 1,168,472 | +0.12(+7.23%) |
Oct 24, 2018 | 1.780 | 1.820 | 1.640 | 1.660 | 2,063,691 | -0.12(-6.74%) |
Oct 23, 2018 | 1.780 | 1.860 | 1.740 | 1.780 | 3,127,966 | -0.01(-0.56%) |
Oct 22, 2018 | 1.750 | 1.850 | 1.620 | 1.790 | 4,740,141 | +0.18(+11.18%) |
Oct 19, 2018 | 1.650 | 1.730 | 1.600 | 1.610 | 1,758,300 | -0.03(-1.83%) |
Oct 18, 2018 | 1.560 | 1.710 | 1.560 | 1.640 | 1,503,033 | +0.06(+3.80%) |
Oct 17, 2018 | 1.580 | 1.580 | 1.530 | 1.580 | 625,453 | +0.00(+0.00%) |
Oct 16, 2018 | 1.530 | 1.590 | 1.520 | 1.580 | 678,501 | +0.07(+4.64%) |
Oct 15, 2018 | 1.540 | 1.560 | 1.490 | 1.510 | 541,775 | -0.01(-0.66%) |
Oct 12, 2018 | 1.510 | 1.580 | 1.490 | 1.520 | 716,300 | +0.04(+2.70%) |
Oct 11, 2018 | 1.520 | 1.540 | 1.460 | 1.480 | 835,059 | -0.04(-2.63%) |
Oct 10, 2018 | 1.550 | 1.580 | 1.480 | 1.520 | 1,257,358 | -0.05(-3.18%) |
Oct 09, 2018 | 1.530 | 1.660 | 1.530 | 1.570 | 1,626,232 | -0.02(-1.26%) |
Oct 08, 2018 | 1.690 | 1.690 | 1.540 | 1.590 | 1,300,157 | -0.09(-5.36%) |
Oct 05, 2018 | 1.720 | 1.740 | 1.630 | 1.680 | 2,044,800 | -0.03(-1.75%) |
Oct 04, 2018 | 1.580 | 1.730 | 1.540 | 1.710 | 4,228,228 | +0.16(+10.32%) |
Oct 03, 2018 | 1.460 | 1.580 | 1.400 | 1.550 | 1,947,166 | +0.10(+6.90%) |
Oct 02, 2018 | 1.420 | 1.480 | 1.400 | 1.450 | 1,046,497 | +0.05(+3.57%) |
Oct 01, 2018 | 1.450 | 1.500 | 1.370 | 1.400 | 1,885,029 | +0.00(+0.00%) |
Sep 28, 2018 | 1.440 | 1.480 | 1.400 | 1.400 | 1,959,200 | -0.06(-4.11%) |
Sep 27, 2018 | 1.490 | 1.520 | 1.420 | 1.460 | 2,253,340 | -0.01(-0.68%) |
Sep 26, 2018 | 1.520 | 1.590 | 1.450 | 1.470 | 2,038,796 | -0.03(-2.00%) |
Sep 25, 2018 | 1.480 | 1.550 | 1.450 | 1.500 | 2,693,823 | +0.07(+4.90%) |
Sep 24, 2018 | 1.410 | 1.466 | 1.390 | 1.430 | 781,413 | +0.03(+2.14%) |
Sep 21, 2018 | 1.390 | 1.470 | 1.350 | 1.400 | 670,900 | +0.01(+0.72%) |
Sep 20, 2018 | 1.340 | 1.390 | 1.330 | 1.390 | 452,462 | +0.06(+4.51%) |
Sep 19, 2018 | 1.330 | 1.400 | 1.330 | 1.330 | 682,476 | +0.01(+0.76%) |
Sep 18, 2018 | 1.360 | 1.370 | 1.320 | 1.320 | 915,973 | -0.05(-3.65%) |
Sep 17, 2018 | 1.400 | 1.440 | 1.320 | 1.370 | 727,705 | -0.04(-2.84%) |
Sep 14, 2018 | 1.470 | 1.500 | 1.410 | 1.410 | 535,900 | -0.06(-4.08%) |
Sep 13, 2018 | 1.480 | 1.540 | 1.420 | 1.470 | 1,473,620 | +0.00(+0.00%) |
Sep 12, 2018 | 1.520 | 1.535 | 1.420 | 1.470 | 685,244 | -0.02(-1.34%) |
Sep 11, 2018 | 1.560 | 1.580 | 1.490 | 1.490 | 994,915 | -0.07(-4.49%) |
Sep 10, 2018 | 1.520 | 1.580 | 1.520 | 1.560 | 826,004 | +0.02(+1.30%) |
Sep 07, 2018 | 1.500 | 1.540 | 1.485 | 1.540 | 659,400 | +0.05(+3.36%) |
Sep 06, 2018 | 1.540 | 1.583 | 1.460 | 1.490 | 848,835 | -0.06(-3.87%) |
Sep 05, 2018 | 1.570 | 1.570 | 1.510 | 1.550 | 420,562 | -0.02(-1.27%) |
Sep 04, 2018 | 1.510 | 1.590 | 1.510 | 1.570 | 974,087 | +0.07(+4.67%) |
Aug 31, 2018 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 1.470 | 1.520 | 1.470 | 1.500 | 546,467 | +0.04(+2.74%) |
Aug 29, 2018 | 1.430 | 1.500 | 1.400 | 1.460 | 616,985 | +0.02(+1.39%) |
Aug 28, 2018 | 1.420 | 1.450 | 1.410 | 1.440 | 477,728 | +0.04(+2.86%) |
Aug 27, 2018 | 1.430 | 1.470 | 1.380 | 1.400 | 322,847 | -0.03(-2.10%) |
Aug 24, 2018 | 1.370 | 1.440 | 1.370 | 1.430 | 213,200 | +0.06(+4.38%) |
Aug 23, 2018 | 1.420 | 1.430 | 1.350 | 1.370 | 333,444 | -0.06(-4.20%) |
Aug 22, 2018 | 1.360 | 1.450 | 1.350 | 1.430 | 506,718 | +0.08(+5.93%) |
Aug 21, 2018 | 1.420 | 1.450 | 1.330 | 1.350 | 839,183 | -0.07(-4.93%) |
Aug 20, 2018 | 1.540 | 1.540 | 1.380 | 1.420 | 948,717 | -0.10(-6.58%) |
Aug 17, 2018 | 1.580 | 1.590 | 1.510 | 1.520 | 567,700 | -0.06(-3.80%) |
Aug 16, 2018 | 1.590 | 1.630 | 1.530 | 1.580 | 683,786 | +0.00(+0.00%) |
Aug 15, 2018 | 1.570 | 1.640 | 1.500 | 1.580 | 2,313,054 | +0.00(+0.00%) |
Aug 14, 2018 | 1.480 | 1.600 | 1.460 | 1.580 | 1,623,157 | +0.13(+8.97%) |
Aug 13, 2018 | 1.520 | 1.520 | 1.400 | 1.450 | 476,569 | -0.06(-3.97%) |
Aug 10, 2018 | 1.500 | 1.510 | 1.390 | 1.510 | 508,500 | +0.02(+1.34%) |
Aug 09, 2018 | 1.390 | 1.530 | 1.350 | 1.490 | 1,165,384 | +0.10(+7.19%) |
Aug 08, 2018 | 1.320 | 1.450 | 1.310 | 1.390 | 946,641 | +0.07(+5.30%) |
Aug 07, 2018 | 1.250 | 1.320 | 1.230 | 1.320 | 769,395 | +0.07(+6.02%) |
Aug 06, 2018 | 1.180 | 1.280 | 1.180 | 1.245 | 625,008 | +0.07(+5.51%) |
Aug 03, 2018 | 1.240 | 1.260 | 1.170 | 1.180 | 440,400 | -0.07(-5.60%) |
Aug 02, 2018 | 1.250 | 1.260 | 1.200 | 1.250 | 375,370 | +0.00(+0.00%) |
Aug 01, 2018 | 1.230 | 1.290 | 1.220 | 1.250 | 281,478 | +0.01(+0.81%) |
Jul 31, 2018 | 1.280 | 1.280 | 1.210 | 1.240 | 556,397 | -0.02(-1.59%) |
Jul 30, 2018 | 1.290 | 1.320 | 1.260 | 1.260 | 567,096 | -0.05(-3.82%) |
Jul 27, 2018 | 1.360 | 1.365 | 1.290 | 1.310 | 442,500 | -0.04(-2.96%) |
Jul 26, 2018 | 1.360 | 1.400 | 1.320 | 1.350 | 617,187 | -0.02(-1.46%) |
Jul 25, 2018 | 1.350 | 1.420 | 1.310 | 1.370 | 598,881 | +0.02(+1.48%) |
Jul 24, 2018 | 1.360 | 1.400 | 1.290 | 1.350 | 573,197 | +0.01(+0.75%) |
Jul 23, 2018 | 1.300 | 1.380 | 1.280 | 1.340 | 482,369 | +0.02(+1.52%) |
Jul 20, 2018 | 1.270 | 1.320 | 1.270 | 1.320 | 483,829 | +0.04(+3.13%) |
Jul 19, 2018 | 1.290 | 1.300 | 1.250 | 1.280 | 367,859 | -0.02(-1.54%) |
Jul 18, 2018 | 1.300 | 1.310 | 1.260 | 1.300 | 548,906 | +0.00(+0.00%) |
Jul 17, 2018 | 1.350 | 1.370 | 1.270 | 1.300 | 667,218 | -0.04(-2.99%) |
Jul 16, 2018 | 1.330 | 1.360 | 1.260 | 1.340 | 541,696 | +0.04(+3.08%) |
Jul 13, 2018 | 1.310 | 1.310 | 1.280 | 1.300 | 469,781 | +0.00(+0.00%) |
Jul 12, 2018 | 1.370 | 1.370 | 1.270 | 1.300 | 522,401 | -0.06(-4.41%) |
Jul 11, 2018 | 1.300 | 1.360 | 1.250 | 1.360 | 986,737 | +0.07(+5.43%) |
Jul 10, 2018 | 1.350 | 1.379 | 1.290 | 1.290 | 353,446 | -0.06(-4.44%) |
Jul 09, 2018 | 1.430 | 1.430 | 1.360 | 1.350 | 330,504 | -0.06(-4.26%) |
Jul 06, 2018 | 1.320 | 1.420 | 1.320 | 1.410 | 434,324 | +0.09(+6.82%) |
Jul 05, 2018 | 1.320 | 1.343 | 1.300 | 1.320 | 339,416 | +0.01(+0.76%) |
Jul 03, 2018 | 1.310 | 1.310 | 1.310 | 0 | -0.03(-2.24%) | |
Jul 02, 2018 | 1.380 | 1.380 | 1.320 | 1.340 | 306,703 | -0.04(-2.90%) |
Jun 29, 2018 | 1.380 | 1.390 | 1.370 | 1.380 | 248,894 | +0.00(+0.00%) |
Jun 28, 2018 | 1.380 | 1.410 | 1.360 | 1.380 | 255,448 | -0.01(-0.72%) |
Jun 27, 2018 | 1.400 | 1.409 | 1.370 | 1.390 | 224,035 | -0.01(-0.71%) |
Jun 26, 2018 | 1.410 | 1.410 | 1.380 | 1.400 | 217,742 | +0.01(+0.72%) |
Jun 25, 2018 | 1.430 | 1.430 | 1.360 | 1.390 | 305,329 | -0.05(-3.47%) |
Jun 22, 2018 | 1.390 | 1.442 | 1.380 | 1.440 | 323,370 | +0.06(+4.35%) |
Jun 21, 2018 | 1.420 | 1.440 | 1.380 | 1.380 | 188,858 | -0.05(-3.50%) |
Jun 20, 2018 | 1.350 | 1.450 | 1.350 | 1.430 | 568,120 | +0.08(+5.93%) |
Jun 19, 2018 | 1.380 | 1.400 | 1.340 | 1.350 | 578,339 | -0.03(-2.17%) |
Jun 18, 2018 | 1.450 | 1.455 | 1.370 | 1.380 | 569,723 | -0.08(-5.48%) |
Jun 15, 2018 | 1.430 | 1.430 | 1.460 | 309,263 | +0.03(+2.10%) | |
Jun 14, 2018 | 1.460 | 1.490 | 1.410 | 1.430 | 865,248 | -0.04(-2.72%) |
Jun 13, 2018 | 1.500 | 1.520 | 1.460 | 1.470 | 265,733 | -0.04(-2.65%) |
Jun 12, 2018 | 1.450 | 1.530 | 1.450 | 1.510 | 195,726 | +0.05(+3.42%) |
Jun 11, 2018 | 1.470 | 1.490 | 1.450 | 1.460 | 399,136 | -0.03(-2.01%) |
Jun 08, 2018 | 1.510 | 1.510 | 1.470 | 1.490 | 380,730 | -0.02(-1.32%) |
Jun 07, 2018 | 1.510 | 1.569 | 1.470 | 1.510 | 594,697 | +0.00(+0.00%) |
Jun 06, 2018 | 1.540 | 1.540 | 1.480 | 1.510 | 603,838 | -0.03(-1.95%) |
Jun 05, 2018 | 1.540 | 1.570 | 1.500 | 1.540 | 419,083 | +0.00(+0.00%) |
Jun 04, 2018 | 1.640 | 1.650 | 1.520 | 1.540 | 897,508 | -0.08(-4.94%) |
Jun 01, 2018 | 1.600 | 1.650 | 1.591 | 1.620 | 441,111 | +0.03(+1.89%) |
May 31, 2018 | 1.620 | 1.620 | 1.560 | 1.590 | 407,383 | -0.02(-1.24%) |
May 30, 2018 | 1.630 | 1.670 | 1.610 | 1.610 | 400,351 | +0.00(+0.00%) |
May 29, 2018 | 1.670 | 1.670 | 1.581 | 1.610 | 557,173 | -0.06(-3.59%) |
May 25, 2018 | 1.670 | 1.670 | 1.670 | 0 | +0.08(+5.03%) | |
May 24, 2018 | 1.550 | 1.620 | 1.540 | 1.590 | 483,537 | +0.02(+1.27%) |
May 23, 2018 | 1.570 | 1.580 | 1.521 | 1.570 | 249,766 | +0.01(+0.64%) |
May 22, 2018 | 1.550 | 1.590 | 1.529 | 1.560 | 420,158 | +0.04(+2.63%) |
May 21, 2018 | 1.600 | 1.600 | 1.510 | 1.520 | 719,889 | -0.07(-4.40%) |
May 18, 2018 | 1.640 | 1.680 | 1.570 | 1.590 | 541,542 | -0.06(-3.64%) |
May 17, 2018 | 1.780 | 1.780 | 1.500 | 1.650 | 2,786,259 | -0.13(-7.30%) |
May 16, 2018 | 1.710 | 1.800 | 1.700 | 1.780 | 1,567,008 | +0.07(+4.09%) |
May 15, 2018 | 1.600 | 1.739 | 1.570 | 1.710 | 1,801,213 | +0.11(+6.87%) |
May 14, 2018 | 1.580 | 1.630 | 1.560 | 1.600 | 457,584 | +0.01(+0.63%) |
May 11, 2018 | 1.580 | 1.600 | 1.550 | 1.590 | 304,491 | +0.01(+0.63%) |
May 10, 2018 | 1.540 | 1.610 | 1.523 | 1.580 | 840,316 | +0.04(+2.60%) |
May 09, 2018 | 1.520 | 1.540 | 1.470 | 1.540 | 742,912 | +0.04(+2.67%) |
May 08, 2018 | 1.610 | 1.640 | 1.500 | 1.500 | 1,429,306 | -0.09(-5.66%) |
May 07, 2018 | 1.540 | 1.590 | 1.510 | 1.590 | 692,999 | +0.05(+3.25%) |
May 04, 2018 | 1.500 | 1.560 | 1.485 | 1.540 | 686,523 | +0.07(+4.76%) |
May 03, 2018 | 1.500 | 1.530 | 1.460 | 1.470 | 392,704 | -0.03(-2.00%) |
May 02, 2018 | 1.460 | 1.550 | 1.455 | 1.500 | 506,438 | +0.04(+2.74%) |
May 01, 2018 | 1.520 | 1.540 | 1.450 | 1.460 | 877,511 | -0.07(-4.58%) |
Apr 30, 2018 | 1.560 | 1.620 | 1.520 | 1.530 | 573,107 | -0.01(-0.65%) |
Apr 27, 2018 | 1.570 | 1.590 | 1.520 | 1.540 | 428,907 | -0.03(-1.91%) |
Apr 26, 2018 | 1.530 | 1.600 | 1.520 | 1.570 | 574,147 | +0.05(+3.29%) |
Apr 25, 2018 | 1.510 | 1.570 | 1.450 | 1.520 | 651,490 | +0.00(+0.00%) |
Apr 24, 2018 | 1.550 | 1.550 | 1.490 | 1.520 | 752,612 | +0.00(+0.00%) |
Apr 23, 2018 | 1.550 | 1.610 | 1.470 | 1.520 | 1,616,017 | -0.05(-3.18%) |
Apr 20, 2018 | 1.630 | 1.665 | 1.550 | 1.570 | 2,239,640 | -0.09(-5.42%) |
Apr 19, 2018 | 1.680 | 1.730 | 1.630 | 1.660 | 1,023,205 | -0.02(-1.19%) |
Apr 18, 2018 | 1.650 | 1.740 | 1.610 | 1.680 | 1,039,894 | +0.04(+2.44%) |
Apr 17, 2018 | 1.630 | 1.680 | 1.620 | 1.640 | 1,024,938 | +0.02(+1.23%) |
Apr 16, 2018 | 1.800 | 1.800 | 1.530 | 1.620 | 4,095,678 | -0.23(-12.43%) |
Apr 13, 2018 | 1.840 | 1.860 | 1.750 | 1.850 | 1,087,374 | +0.01(+0.54%) |
Apr 12, 2018 | 1.760 | 1.870 | 1.710 | 1.840 | 1,204,017 | +0.07(+3.95%) |
Apr 11, 2018 | 1.820 | 1.820 | 1.710 | 1.770 | 1,178,091 | -0.05(-2.75%) |
Apr 10, 2018 | 1.750 | 1.840 | 1.705 | 1.820 | 1,244,595 | +0.09(+5.51%) |
Apr 09, 2018 | 2.070 | 2.100 | 1.660 | 1.725 | 3,895,928 | -0.33(-16.26%) |
Apr 06, 2018 | 2.140 | 2.140 | 2.000 | 2.060 | 1,377,036 | -0.09(-4.19%) |
Apr 05, 2018 | 2.170 | 2.200 | 2.063 | 2.150 | 1,298,621 | +0.01(+0.47%) |
Apr 04, 2018 | 1.930 | 2.210 | 1.900 | 2.140 | 3,252,404 | +0.17(+8.63%) |
Apr 03, 2018 | 2.000 | 2.000 | 1.870 | 1.970 | 1,232,962 | +0.00(+0.00%) |
Apr 02, 2018 | 1.880 | 1.980 | 1.860 | 1.970 | 1,202,431 | +0.09(+4.79%) |
Mar 29, 2018 | 1.880 | 1.880 | 1.880 | 0 | -0.03(-1.57%) | |
Mar 28, 2018 | 1.910 | 1.950 | 1.828 | 1.910 | 1,126,525 | +0.03(+1.60%) |
Mar 27, 2018 | 1.880 | 2.030 | 1.850 | 1.880 | 2,989,892 | +0.02(+1.08%) |
Mar 26, 2018 | 1.810 | 1.890 | 1.720 | 1.860 | 2,588,235 | +0.09(+5.08%) |
Mar 23, 2018 | 1.720 | 1.930 | 1.714 | 1.770 | 3,617,924 | +0.06(+3.51%) |
Mar 22, 2018 | 1.730 | 1.750 | 1.690 | 1.710 | 603,481 | -0.02(-1.16%) |
Mar 21, 2018 | 1.770 | 1.770 | 1.700 | 1.730 | 1,252,886 | -0.03(-1.70%) |
Mar 20, 2018 | 1.800 | 1.806 | 1.730 | 1.760 | 960,394 | -0.03(-1.68%) |
Mar 19, 2018 | 1.820 | 1.820 | 1.680 | 1.790 | 860,302 | -0.02(-1.10%) |
Mar 16, 2018 | 1.750 | 1.840 | 1.730 | 1.810 | 1,010,588 | +0.07(+4.02%) |
Mar 15, 2018 | 1.900 | 1.920 | 1.720 | 1.740 | 1,564,665 | -0.06(-3.33%) |
Mar 14, 2018 | 1.900 | 1.903 | 1.790 | 1.800 | 1,298,144 | -0.10(-5.26%) |
Mar 13, 2018 | 1.920 | 1.930 | 1.820 | 1.900 | 697,886 | -0.03(-1.55%) |
Mar 12, 2018 | 1.990 | 2.029 | 1.860 | 1.930 | 937,949 | -0.08(-3.98%) |
Mar 09, 2018 | 2.030 | 2.074 | 1.910 | 2.010 | 1,038,550 | -0.03(-1.47%) |
Mar 08, 2018 | 2.030 | 2.140 | 2.010 | 2.040 | 1,602,965 | +0.03(+1.49%) |
Mar 07, 2018 | 1.960 | 2.030 | 1.911 | 2.010 | 449,598 | +0.05(+2.55%) |
Mar 06, 2018 | 1.990 | 2.000 | 1.940 | 1.960 | 471,538 | -0.01(-0.51%) |
Mar 05, 2018 | 1.900 | 2.030 | 1.890 | 1.970 | 1,561,361 | +0.07(+3.68%) |
Mar 02, 2018 | 1.810 | 1.920 | 1.760 | 1.900 | 696,072 | +0.09(+4.97%) |
Mar 01, 2018 | 1.810 | 1.860 | 1.780 | 1.810 | 342,824 | +0.00(+0.00%) |
Feb 28, 2018 | 1.800 | 1.850 | 1.760 | 1.810 | 806,785 | +0.03(+1.69%) |
Feb 27, 2018 | 1.800 | 1.800 | 1.760 | 1.780 | 473,108 | -0.03(-1.66%) |
Feb 26, 2018 | 1.800 | 1.810 | 1.760 | 1.810 | 417,953 | +0.03(+1.69%) |
Feb 23, 2018 | 1.790 | 1.829 | 1.760 | 1.780 | 655,359 | +0.01(+0.56%) |
Feb 22, 2018 | 1.820 | 1.860 | 1.770 | 1.770 | 363,028 | -0.05(-2.75%) |
Feb 21, 2018 | 1.800 | 1.880 | 1.760 | 1.820 | 523,410 | +0.04(+2.25%) |
Feb 20, 2018 | 1.820 | 1.870 | 1.760 | 1.780 | 868,100 | -0.03(-1.66%) |
Feb 16, 2018 | 1.810 | 1.810 | 1.810 | 0 | -0.14(-6.94%) | |
Feb 15, 2018 | 1.980 | 2.000 | 1.800 | 1.945 | 784,088 | -0.00(-0.26%) |
Feb 14, 2018 | 1.910 | 2.028 | 1.867 | 1.950 | 938,099 | +0.07(+3.72%) |
Feb 13, 2018 | 1.780 | 1.880 | 1.770 | 1.880 | 662,486 | +0.12(+6.82%) |
Feb 12, 2018 | 1.660 | 1.790 | 1.630 | 1.760 | 822,726 | +0.12(+7.32%) |
Feb 09, 2018 | 1.770 | 1.770 | 1.550 | 1.640 | 798,041 | +0.00(+0.00%) |
Feb 08, 2018 | 1.750 | 1.770 | 1.595 | 1.640 | 566,301 | -0.10(-5.75%) |
Feb 07, 2018 | 1.780 | 1.780 | 1.700 | 1.740 | 550,195 | -0.04(-2.25%) |
Feb 06, 2018 | 1.760 | 1.794 | 1.630 | 1.780 | 758,400 | +0.02(+1.14%) |
Feb 05, 2018 | 1.650 | 1.770 | 1.630 | 1.760 | 924,544 | +0.10(+6.02%) |
Feb 02, 2018 | 1.600 | 1.680 | 1.600 | 1.660 | 1,172,518 | +0.08(+5.06%) |