Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.070 | 1.100 | 0.6700 | 0.7000 | 29,501,348 | -1.07(-60.45%) |
Jan 30, 2019 | 1.740 | 1.800 | 1.720 | 1.770 | 671,984 | +0.04(+2.31%) |
Jan 29, 2019 | 1.770 | 1.800 | 1.720 | 1.730 | 434,419 | -0.03(-1.70%) |
Jan 28, 2019 | 1.780 | 1.850 | 1.720 | 1.760 | 765,053 | -0.05(-2.76%) |
Jan 25, 2019 | 1.740 | 1.830 | 1.710 | 1.810 | 913,400 | +0.08(+4.62%) |
Jan 24, 2019 | 1.770 | 1.810 | 1.700 | 1.730 | 1,016,272 | -0.04(-2.26%) |
Jan 23, 2019 | 1.840 | 1.860 | 1.700 | 1.770 | 1,155,757 | -0.05(-2.75%) |
Jan 22, 2019 | 1.910 | 1.980 | 1.800 | 1.820 | 1,421,303 | -0.12(-6.19%) |
Jan 18, 2019 | 1.920 | 1.970 | 1.890 | 1.940 | 816,200 | -0.02(-1.02%) |
Jan 17, 2019 | 1.960 | 2.000 | 1.920 | 1.960 | 623,869 | -0.02(-1.01%) |
Jan 16, 2019 | 1.980 | 2.030 | 1.940 | 1.980 | 565,945 | -0.01(-0.50%) |
Jan 15, 2019 | 1.850 | 2.030 | 1.850 | 1.990 | 1,063,451 | +0.12(+6.42%) |
Jan 14, 2019 | 1.990 | 2.000 | 1.850 | 1.870 | 989,838 | -0.10(-5.08%) |
Jan 11, 2019 | 2.050 | 2.070 | 1.960 | 1.970 | 1,133,800 | -0.09(-4.37%) |
Jan 10, 2019 | 2.110 | 2.110 | 1.970 | 2.060 | 1,199,938 | -0.06(-2.83%) |
Jan 09, 2019 | 2.070 | 2.140 | 2.050 | 2.120 | 1,038,399 | +0.05(+2.42%) |
Jan 08, 2019 | 2.090 | 2.110 | 2.010 | 2.070 | 1,397,102 | +0.00(+0.00%) |
Jan 07, 2019 | 1.960 | 2.130 | 1.940 | 2.070 | 1,795,894 | +0.14(+7.25%) |
Jan 04, 2019 | 1.910 | 1.990 | 1.850 | 1.930 | 1,476,400 | +0.12(+6.63%) |
Jan 03, 2019 | 1.830 | 1.870 | 1.760 | 1.810 | 826,135 | -0.02(-1.09%) |
Jan 02, 2019 | 1.630 | 1.880 | 1.580 | 1.830 | 1,959,191 | +0.23(+14.38%) |
Dec 31, 2018 | 1.670 | 1.680 | 1.540 | 1.600 | 1,881,100 | -0.03(-1.84%) |
Dec 28, 2018 | 1.620 | 1.690 | 1.600 | 1.630 | 1,305,500 | +0.01(+0.62%) |
Dec 27, 2018 | 1.680 | 1.720 | 1.550 | 1.620 | 1,516,063 | -0.05(-2.99%) |
Dec 26, 2018 | 1.630 | 1.730 | 1.580 | 1.670 | 2,046,826 | +0.05(+3.09%) |
Dec 24, 2018 | 1.500 | 1.640 | 1.400 | 1.620 | 1,671,300 | +0.13(+8.72%) |
Dec 21, 2018 | 1.640 | 1.640 | 1.435 | 1.490 | 2,786,300 | -0.15(-9.15%) |
Dec 20, 2018 | 1.720 | 1.750 | 1.580 | 1.640 | 2,422,043 | -0.08(-4.65%) |
Dec 19, 2018 | 1.700 | 1.830 | 1.700 | 1.720 | 1,288,851 | -0.02(-1.15%) |
Dec 18, 2018 | 1.910 | 1.940 | 1.700 | 1.740 | 2,215,399 | -0.17(-8.90%) |
Dec 17, 2018 | 1.950 | 2.020 | 1.860 | 1.910 | 1,611,466 | -0.04(-2.05%) |
Dec 14, 2018 | 1.980 | 2.030 | 1.950 | 1.950 | 1,256,100 | -0.04(-2.01%) |
Dec 13, 2018 | 2.080 | 2.100 | 1.970 | 1.990 | 1,230,306 | -0.07(-3.40%) |
Dec 12, 2018 | 2.060 | 2.100 | 1.980 | 2.060 | 1,584,250 | +0.03(+1.48%) |
Dec 11, 2018 | 2.050 | 2.060 | 1.960 | 2.030 | 1,057,985 | +0.00(+0.00%) |
Dec 10, 2018 | 2.010 | 2.040 | 1.960 | 2.030 | 764,916 | +0.01(+0.50%) |
Dec 07, 2018 | 2.030 | 2.070 | 1.950 | 2.020 | 1,610,900 | -0.01(-0.49%) |
Dec 06, 2018 | 1.990 | 2.050 | 1.970 | 2.030 | 1,390,511 | +0.01(+0.50%) |
Dec 04, 2018 | 2.110 | 2.130 | 2.015 | 2.020 | 1,492,200 | -0.09(-4.27%) |
Dec 03, 2018 | 2.190 | 2.190 | 2.090 | 2.110 | 1,691,983 | +0.04(+1.93%) |
Nov 30, 2018 | 2.010 | 2.090 | 1.950 | 2.070 | 3,363,800 | +0.06(+2.99%) |
Nov 29, 2018 | 2.050 | 2.100 | 2.000 | 2.010 | 2,047,996 | -0.06(-2.90%) |
Nov 28, 2018 | 2.050 | 2.160 | 1.980 | 2.070 | 2,194,628 | +0.01(+0.49%) |
Nov 27, 2018 | 2.210 | 2.210 | 2.030 | 2.060 | 1,880,601 | -0.15(-6.79%) |
Nov 26, 2018 | 2.230 | 2.250 | 2.110 | 2.210 | 2,293,648 | +0.02(+0.91%) |
Nov 23, 2018 | 2.080 | 2.190 | 2.080 | 2.190 | 2,410,200 | +0.13(+6.31%) |
Nov 21, 2018 | 2.060 | 2.060 | 2.060 | 0 | +0.06(+3.00%) | |
Nov 20, 2018 | 1.910 | 2.080 | 1.890 | 2.000 | 3,261,620 | +0.12(+6.38%) |
Nov 19, 2018 | 1.860 | 1.920 | 1.840 | 1.880 | 2,570,622 | -0.01(-0.53%) |
Nov 16, 2018 | 1.830 | 1.920 | 1.770 | 1.890 | 1,803,200 | +0.04(+2.16%) |
Nov 15, 2018 | 1.860 | 1.890 | 1.830 | 1.850 | 2,360,269 | -0.06(-3.14%) |
Nov 14, 2018 | 1.870 | 1.920 | 1.800 | 1.910 | 1,761,144 | +0.05(+2.69%) |
Nov 13, 2018 | 1.820 | 1.860 | 1.490 | 1.860 | 4,729,533 | +0.06(+3.33%) |
Nov 12, 2018 | 1.880 | 1.880 | 1.780 | 1.800 | 1,602,524 | -0.06(-3.23%) |
Nov 09, 2018 | 1.950 | 2.060 | 1.780 | 1.860 | 4,906,200 | -0.14(-7.00%) |
Nov 08, 2018 | 2.030 | 2.040 | 1.950 | 2.000 | 4,902,109 | -0.01(-0.50%) |
Nov 07, 2018 | 2.120 | 2.150 | 1.960 | 2.010 | 5,614,862 | -0.02(-0.99%) |
Nov 06, 2018 | 2.470 | 2.500 | 2.020 | 2.030 | 16,151,878 | -0.57(-21.92%) |
Nov 05, 2018 | 2.800 | 2.820 | 2.510 | 2.600 | 6,420,971 | -0.19(-6.81%) |
Nov 02, 2018 | 2.600 | 2.850 | 2.580 | 2.790 | 3,514,000 | +0.21(+8.14%) |
Nov 01, 2018 | 2.460 | 2.620 | 2.400 | 2.580 | 1,967,572 | +0.13(+5.31%) |
Oct 31, 2018 | 2.440 | 2.530 | 2.310 | 2.450 | 2,416,420 | +0.02(+0.82%) |
Oct 30, 2018 | 2.500 | 2.560 | 2.410 | 2.430 | 2,576,656 | -0.02(-0.82%) |
Oct 29, 2018 | 2.390 | 2.540 | 2.290 | 2.450 | 3,945,222 | +0.10(+4.26%) |
Oct 26, 2018 | 2.160 | 2.350 | 2.160 | 2.350 | 1,909,600 | +0.16(+7.31%) |
Oct 25, 2018 | 2.170 | 2.270 | 2.150 | 2.190 | 1,704,382 | +0.02(+0.92%) |
Oct 24, 2018 | 2.320 | 2.400 | 2.160 | 2.170 | 2,925,626 | -0.10(-4.41%) |
Oct 23, 2018 | 2.200 | 2.370 | 2.110 | 2.270 | 4,787,432 | +0.12(+5.58%) |
Oct 22, 2018 | 2.470 | 2.470 | 2.100 | 2.150 | 6,424,516 | -0.34(-13.65%) |
Oct 19, 2018 | 2.530 | 2.600 | 2.460 | 2.490 | 2,191,500 | -0.04(-1.58%) |
Oct 18, 2018 | 2.670 | 2.740 | 2.460 | 2.530 | 2,523,577 | -0.14(-5.24%) |
Oct 17, 2018 | 2.740 | 2.760 | 2.640 | 2.670 | 1,588,222 | -0.07(-2.55%) |
Oct 16, 2018 | 2.630 | 2.820 | 2.540 | 2.740 | 2,796,629 | +0.15(+5.79%) |
Oct 15, 2018 | 2.700 | 2.750 | 2.500 | 2.590 | 3,021,029 | -0.11(-4.07%) |
Oct 12, 2018 | 2.640 | 2.810 | 2.560 | 2.700 | 3,215,400 | +0.10(+3.85%) |
Oct 11, 2018 | 2.720 | 2.810 | 2.590 | 2.600 | 2,063,179 | -0.14(-5.11%) |
Oct 10, 2018 | 2.860 | 2.860 | 2.650 | 2.740 | 2,560,412 | -0.12(-4.20%) |
Oct 09, 2018 | 2.870 | 2.940 | 2.810 | 2.860 | 1,138,132 | -0.03(-1.04%) |
Oct 08, 2018 | 2.990 | 3.000 | 2.800 | 2.890 | 1,942,239 | -0.09(-3.02%) |
Oct 05, 2018 | 2.960 | 3.055 | 2.880 | 2.980 | 1,461,900 | +0.02(+0.68%) |
Oct 04, 2018 | 2.870 | 3.070 | 2.830 | 2.960 | 2,461,684 | +0.06(+2.07%) |
Oct 03, 2018 | 3.000 | 3.040 | 2.830 | 2.900 | 1,986,269 | -0.07(-2.36%) |
Oct 02, 2018 | 3.000 | 3.080 | 2.910 | 2.970 | 1,817,488 | +0.00(+0.00%) |
Oct 01, 2018 | 3.430 | 3.480 | 2.800 | 2.970 | 7,124,301 | -0.34(-10.27%) |
Sep 28, 2018 | 3.480 | 3.500 | 3.290 | 3.310 | 3,027,200 | -0.17(-4.89%) |
Sep 27, 2018 | 3.410 | 3.490 | 3.270 | 3.480 | 2,654,287 | +0.13(+3.88%) |
Sep 26, 2018 | 3.180 | 3.590 | 3.150 | 3.350 | 7,020,164 | +0.20(+6.35%) |
Sep 25, 2018 | 2.850 | 3.210 | 2.830 | 3.150 | 6,351,709 | +0.32(+11.31%) |
Sep 24, 2018 | 2.860 | 2.900 | 2.800 | 2.830 | 1,402,234 | -0.03(-1.05%) |
Sep 21, 2018 | 2.880 | 2.920 | 2.760 | 2.860 | 2,375,500 | -0.03(-1.04%) |
Sep 20, 2018 | 2.890 | 2.920 | 2.840 | 2.890 | 1,728,062 | +0.02(+0.70%) |
Sep 19, 2018 | 2.870 | 2.940 | 2.830 | 2.870 | 1,236,835 | +0.00(+0.00%) |
Sep 18, 2018 | 2.910 | 2.950 | 2.840 | 2.870 | 1,456,499 | -0.01(-0.35%) |
Sep 17, 2018 | 2.750 | 2.950 | 2.740 | 2.880 | 3,132,064 | +0.20(+7.46%) |
Sep 14, 2018 | 2.730 | 2.765 | 2.620 | 2.680 | 1,060,000 | -0.05(-1.83%) |
Sep 13, 2018 | 2.850 | 2.860 | 2.680 | 2.730 | 1,405,435 | -0.10(-3.53%) |
Sep 12, 2018 | 2.860 | 2.890 | 2.670 | 2.830 | 1,498,059 | -0.05(-1.74%) |
Sep 11, 2018 | 2.960 | 2.990 | 2.840 | 2.880 | 1,622,307 | -0.08(-2.70%) |
Sep 10, 2018 | 2.900 | 3.010 | 2.870 | 2.960 | 1,935,821 | +0.10(+3.50%) |
Sep 07, 2018 | 2.820 | 2.920 | 2.820 | 2.860 | 975,500 | +0.02(+0.70%) |
Sep 06, 2018 | 2.800 | 2.900 | 2.690 | 2.840 | 1,584,897 | +0.04(+1.43%) |
Sep 05, 2018 | 2.990 | 3.000 | 2.760 | 2.800 | 2,347,444 | -0.20(-6.67%) |
Sep 04, 2018 | 3.010 | 3.020 | 2.880 | 3.000 | 2,147,154 | +0.01(+0.33%) |
Aug 31, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.07(+2.40%) | |
Aug 30, 2018 | 2.900 | 3.030 | 2.820 | 2.920 | 3,172,555 | +0.02(+0.69%) |
Aug 29, 2018 | 2.760 | 2.970 | 2.750 | 2.900 | 2,889,379 | +0.13(+4.69%) |
Aug 28, 2018 | 2.670 | 2.890 | 2.650 | 2.770 | 2,734,118 | +0.10(+3.75%) |
Aug 27, 2018 | 2.650 | 2.730 | 2.610 | 2.670 | 2,222,961 | +0.05(+1.91%) |
Aug 24, 2018 | 2.520 | 2.650 | 2.480 | 2.620 | 2,381,100 | +0.12(+4.80%) |
Aug 23, 2018 | 2.450 | 2.520 | 2.380 | 2.500 | 2,082,083 | +0.13(+5.49%) |
Aug 22, 2018 | 2.360 | 2.450 | 2.330 | 2.370 | 1,428,461 | +0.00(+0.00%) |
Aug 21, 2018 | 2.270 | 2.380 | 2.260 | 2.370 | 1,785,187 | +0.10(+4.41%) |
Aug 20, 2018 | 2.400 | 2.400 | 2.250 | 2.270 | 1,011,343 | -0.06(-2.58%) |
Aug 17, 2018 | 2.286 | 2.370 | 2.145 | 2.330 | 4,502,200 | +0.07(+3.10%) |
Aug 16, 2018 | 2.300 | 2.370 | 2.230 | 2.260 | 2,349,768 | +0.08(+3.67%) |
Aug 15, 2018 | 2.320 | 2.340 | 2.140 | 2.180 | 1,632,284 | -0.14(-6.03%) |
Aug 14, 2018 | 2.420 | 2.420 | 2.290 | 2.320 | 1,596,835 | -0.06(-2.52%) |
Aug 13, 2018 | 2.280 | 2.440 | 2.250 | 2.380 | 2,181,796 | +0.09(+3.93%) |
Aug 10, 2018 | 2.240 | 2.300 | 2.210 | 2.290 | 1,412,500 | +0.05(+2.23%) |
Aug 09, 2018 | 2.230 | 2.320 | 2.190 | 2.240 | 1,158,436 | +0.01(+0.45%) |
Aug 08, 2018 | 2.060 | 2.250 | 2.050 | 2.230 | 1,633,027 | +0.08(+3.72%) |
Aug 07, 2018 | 2.050 | 2.150 | 2.030 | 2.150 | 1,082,787 | +0.12(+5.91%) |
Aug 06, 2018 | 2.110 | 2.150 | 2.020 | 2.030 | 2,335,096 | -0.04(-1.93%) |
Aug 03, 2018 | 2.080 | 2.130 | 2.070 | 2.070 | 918,700 | -0.02(-0.96%) |
Aug 02, 2018 | 2.070 | 2.110 | 2.020 | 2.090 | 1,166,470 | +0.00(+0.00%) |
Aug 01, 2018 | 2.130 | 2.160 | 2.080 | 2.090 | 836,091 | -0.04(-1.88%) |
Jul 31, 2018 | 2.100 | 2.140 | 2.020 | 2.130 | 1,504,253 | +0.04(+1.91%) |
Jul 30, 2018 | 2.250 | 2.260 | 2.060 | 2.090 | 1,638,275 | -0.12(-5.43%) |
Jul 27, 2018 | 2.300 | 2.340 | 2.200 | 2.210 | 1,402,900 | -0.09(-3.91%) |
Jul 26, 2018 | 2.330 | 2.240 | 2.300 | 1,279,215 | -0.02(-0.86%) | |
Jul 25, 2018 | 2.380 | 2.389 | 2.250 | 2.320 | 1,880,737 | -0.07(-2.93%) |
Jul 24, 2018 | 2.390 | 2.520 | 2.320 | 2.390 | 2,993,859 | +0.00(+0.00%) |
Jul 23, 2018 | 2.240 | 2.440 | 2.180 | 2.390 | 5,110,960 | +0.25(+11.68%) |
Jul 20, 2018 | 2.170 | 2.210 | 2.080 | 2.140 | 3,084,560 | -0.04(-1.83%) |
Jul 19, 2018 | 2.100 | 2.250 | 2.030 | 2.180 | 8,278,126 | +0.23(+11.79%) |
Jul 18, 2018 | 2.250 | 2.270 | 1.860 | 1.950 | 10,209,716 | -0.21(-9.72%) |
Jul 17, 2018 | 2.340 | 2.410 | 2.150 | 2.160 | 9,557,650 | -0.69(-24.21%) |
Jul 16, 2018 | 2.900 | 2.920 | 2.810 | 2.850 | 2,078,048 | -0.05(-1.72%) |
Jul 13, 2018 | 2.900 | 2.950 | 2.850 | 2.900 | 2,178,824 | +0.00(+0.00%) |
Jul 12, 2018 | 2.830 | 2.920 | 2.790 | 2.900 | 2,249,685 | +0.10(+3.57%) |
Jul 11, 2018 | 2.870 | 2.970 | 2.760 | 2.800 | 2,999,573 | -0.10(-3.45%) |
Jul 10, 2018 | 2.800 | 2.970 | 2.630 | 2.900 | 5,330,302 | +0.07(+2.47%) |
Jul 09, 2018 | 2.470 | 2.840 | 2.460 | 2.830 | 8,477,498 | +0.42(+17.43%) |
Jul 06, 2018 | 2.350 | 2.430 | 2.350 | 2.410 | 3,791,716 | +0.06(+2.55%) |
Jul 05, 2018 | 2.310 | 2.360 | 2.300 | 2.350 | 1,148,852 | +0.03(+1.29%) |
Jul 03, 2018 | 2.320 | 2.320 | 2.320 | 0 | +0.04(+1.75%) | |
Jul 02, 2018 | 2.240 | 2.290 | 2.190 | 2.280 | 995,328 | +0.02(+0.88%) |
Jun 29, 2018 | 2.250 | 2.295 | 2.191 | 2.260 | 1,794,951 | +0.15(+7.11%) |
Jun 28, 2018 | 2.150 | 2.161 | 1.930 | 2.110 | 2,034,658 | -0.04(-1.86%) |
Jun 27, 2018 | 2.210 | 2.270 | 2.150 | 2.150 | 1,920,572 | -0.08(-3.59%) |
Jun 26, 2018 | 2.270 | 2.280 | 2.205 | 2.230 | 1,843,424 | -0.02(-0.89%) |
Jun 25, 2018 | 2.400 | 2.400 | 2.220 | 2.250 | 2,175,319 | -0.15(-6.25%) |
Jun 22, 2018 | 2.280 | 2.410 | 2.220 | 2.400 | 13,457,684 | +0.10(+4.35%) |
Jun 21, 2018 | 2.400 | 2.439 | 2.180 | 2.300 | 2,967,903 | -0.09(-3.77%) |
Jun 20, 2018 | 2.320 | 2.440 | 2.313 | 2.390 | 2,392,980 | +0.10(+4.37%) |
Jun 19, 2018 | 2.280 | 2.320 | 2.265 | 2.290 | 1,521,279 | +0.02(+0.88%) |
Jun 18, 2018 | 2.220 | 2.350 | 2.210 | 2.270 | 2,273,941 | +0.06(+2.71%) |
Jun 15, 2018 | 2.230 | 2.200 | 2.210 | 2,270,470 | +0.01(+0.45%) | |
Jun 14, 2018 | 2.200 | 2.230 | 2.150 | 2.200 | 971,215 | +0.02(+0.92%) |
Jun 13, 2018 | 2.200 | 2.230 | 2.170 | 2.180 | 923,424 | -0.03(-1.36%) |
Jun 12, 2018 | 2.230 | 2.270 | 2.200 | 2.210 | 1,344,853 | -0.03(-1.34%) |
Jun 11, 2018 | 2.270 | 2.290 | 2.200 | 2.240 | 1,738,599 | -0.03(-1.32%) |
Jun 08, 2018 | 2.200 | 2.295 | 2.200 | 2.270 | 979,976 | +0.05(+2.25%) |
Jun 07, 2018 | 2.270 | 2.270 | 2.200 | 2.220 | 701,760 | -0.04(-1.77%) |
Jun 06, 2018 | 2.210 | 2.300 | 2.200 | 2.260 | 1,124,284 | +0.07(+3.20%) |
Jun 05, 2018 | 2.220 | 2.266 | 2.170 | 2.190 | 1,156,458 | -0.05(-2.23%) |
Jun 04, 2018 | 2.240 | 2.290 | 2.160 | 2.240 | 1,122,126 | +0.00(+0.00%) |
Jun 01, 2018 | 2.230 | 2.250 | 2.190 | 2.240 | 679,781 | +0.03(+1.36%) |
May 31, 2018 | 2.270 | 2.330 | 2.190 | 2.210 | 857,757 | -0.05(-2.21%) |
May 30, 2018 | 2.200 | 2.270 | 2.150 | 2.260 | 1,099,091 | +0.08(+3.67%) |
May 29, 2018 | 2.200 | 2.245 | 2.150 | 2.180 | 1,523,553 | -0.04(-1.80%) |
May 25, 2018 | 2.220 | 2.220 | 2.220 | 0 | -0.06(-2.63%) | |
May 24, 2018 | 2.350 | 2.370 | 2.240 | 2.280 | 1,383,468 | -0.07(-2.98%) |
May 23, 2018 | 2.350 | 2.410 | 2.240 | 2.350 | 1,587,245 | +0.01(+0.43%) |
May 22, 2018 | 2.240 | 2.423 | 2.230 | 2.340 | 3,078,389 | +0.18(+8.33%) |
May 21, 2018 | 2.200 | 2.220 | 2.130 | 2.160 | 1,039,153 | +0.00(+0.00%) |
May 18, 2018 | 2.120 | 2.180 | 2.120 | 2.160 | 801,551 | +0.03(+1.41%) |
May 17, 2018 | 2.200 | 2.200 | 2.090 | 2.130 | 1,258,139 | -0.05(-2.29%) |
May 16, 2018 | 2.180 | 2.210 | 2.160 | 2.180 | 795,037 | -0.01(-0.46%) |
May 15, 2018 | 2.230 | 2.230 | 2.160 | 2.190 | 650,037 | -0.03(-1.35%) |
May 14, 2018 | 2.160 | 2.280 | 2.160 | 2.220 | 901,330 | +0.05(+2.30%) |
May 11, 2018 | 2.220 | 2.230 | 2.170 | 2.170 | 1,036,744 | -0.05(-2.25%) |
May 10, 2018 | 2.330 | 2.345 | 2.170 | 2.220 | 1,387,540 | -0.11(-4.93%) |
May 09, 2018 | 2.270 | 2.360 | 2.240 | 2.335 | 1,515,314 | +0.11(+4.94%) |
May 08, 2018 | 2.280 | 2.319 | 2.050 | 2.225 | 4,088,722 | -0.25(-9.92%) |
May 07, 2018 | 2.470 | 2.545 | 2.450 | 2.470 | 914,746 | +0.01(+0.41%) |
May 04, 2018 | 2.350 | 2.476 | 2.285 | 2.460 | 1,049,908 | +0.14(+6.03%) |
May 03, 2018 | 2.410 | 2.450 | 2.310 | 2.320 | 868,187 | -0.10(-4.13%) |
May 02, 2018 | 2.400 | 2.510 | 2.380 | 2.420 | 884,953 | -0.01(-0.41%) |
May 01, 2018 | 2.380 | 2.440 | 2.320 | 2.430 | 1,352,926 | +0.05(+2.10%) |
Apr 30, 2018 | 2.540 | 2.540 | 2.370 | 2.380 | 1,640,209 | -0.14(-5.56%) |
Apr 27, 2018 | 2.590 | 2.620 | 2.505 | 2.520 | 906,520 | -0.07(-2.70%) |
Apr 26, 2018 | 2.600 | 2.655 | 2.590 | 2.590 | 930,340 | -0.02(-0.77%) |
Apr 25, 2018 | 2.580 | 2.620 | 2.530 | 2.610 | 865,795 | +0.03(+1.16%) |
Apr 24, 2018 | 2.570 | 2.600 | 2.500 | 2.580 | 1,144,286 | +0.03(+1.18%) |
Apr 23, 2018 | 2.590 | 2.630 | 2.510 | 2.550 | 1,070,624 | -0.04(-1.54%) |
Apr 20, 2018 | 2.650 | 2.670 | 2.560 | 2.590 | 1,319,050 | -0.06(-2.26%) |
Apr 19, 2018 | 2.760 | 2.770 | 2.590 | 2.650 | 1,526,725 | -0.11(-3.99%) |
Apr 18, 2018 | 2.790 | 2.830 | 2.720 | 2.760 | 1,482,135 | -0.01(-0.36%) |
Apr 17, 2018 | 2.810 | 2.820 | 2.740 | 2.770 | 1,192,005 | -0.03(-1.07%) |
Apr 16, 2018 | 2.830 | 2.860 | 2.700 | 2.800 | 1,739,847 | +0.02(+0.72%) |
Apr 13, 2018 | 2.820 | 2.870 | 2.670 | 2.780 | 1,680,942 | -0.04(-1.42%) |
Apr 12, 2018 | 2.640 | 2.830 | 2.640 | 2.820 | 2,436,543 | +0.19(+7.22%) |
Apr 11, 2018 | 2.620 | 2.680 | 2.550 | 2.630 | 2,741,404 | +0.20(+8.23%) |
Apr 10, 2018 | 2.540 | 2.575 | 2.380 | 2.430 | 2,874,021 | -0.07(-2.80%) |
Apr 09, 2018 | 2.340 | 2.690 | 2.320 | 2.500 | 4,013,933 | +0.20(+8.70%) |
Apr 06, 2018 | 2.270 | 2.400 | 1.920 | 2.300 | 9,376,875 | -0.06(-2.54%) |
Apr 05, 2018 | 2.630 | 2.660 | 2.300 | 2.360 | 3,443,759 | -0.27(-10.27%) |
Apr 04, 2018 | 2.600 | 2.765 | 2.600 | 2.630 | 1,346,465 | +0.02(+0.77%) |
Apr 03, 2018 | 2.840 | 2.870 | 2.580 | 2.610 | 2,839,094 | -0.23(-8.10%) |
Apr 02, 2018 | 2.900 | 2.930 | 2.780 | 2.840 | 1,631,129 | -0.06(-2.07%) |
Mar 29, 2018 | 2.900 | 2.900 | 2.900 | 0 | +0.07(+2.47%) | |
Mar 28, 2018 | 2.900 | 2.930 | 2.770 | 2.830 | 1,527,289 | -0.09(-3.08%) |
Mar 27, 2018 | 2.980 | 3.030 | 2.900 | 2.920 | 1,539,744 | -0.04(-1.35%) |
Mar 26, 2018 | 3.000 | 3.000 | 2.865 | 2.960 | 1,135,714 | +0.04(+1.37%) |
Mar 23, 2018 | 2.950 | 2.990 | 2.895 | 2.920 | 1,169,072 | -0.01(-0.34%) |
Mar 22, 2018 | 2.990 | 3.050 | 2.922 | 2.930 | 1,073,656 | -0.07(-2.33%) |
Mar 21, 2018 | 2.920 | 3.020 | 2.900 | 3.000 | 2,213,892 | +0.09(+3.09%) |
Mar 20, 2018 | 2.920 | 2.940 | 2.870 | 2.910 | 1,107,670 | +0.00(+0.00%) |
Mar 19, 2018 | 2.890 | 2.940 | 2.760 | 2.910 | 3,106,399 | +0.14(+5.05%) |
Mar 16, 2018 | 2.710 | 2.870 | 2.530 | 2.770 | 6,068,546 | +0.05(+1.84%) |
Mar 15, 2018 | 2.840 | 2.890 | 2.710 | 2.720 | 2,272,025 | -0.13(-4.56%) |
Mar 14, 2018 | 2.920 | 2.964 | 2.830 | 2.850 | 1,311,822 | -0.08(-2.73%) |
Mar 13, 2018 | 3.010 | 3.069 | 2.820 | 2.930 | 2,084,560 | -0.13(-4.25%) |
Mar 12, 2018 | 3.000 | 3.080 | 2.930 | 3.060 | 1,301,397 | +0.08(+2.68%) |
Mar 09, 2018 | 2.980 | 3.040 | 2.930 | 2.980 | 958,149 | +0.00(+0.00%) |
Mar 08, 2018 | 2.910 | 3.010 | 2.890 | 2.980 | 1,462,831 | +0.09(+3.11%) |
Mar 07, 2018 | 2.770 | 2.910 | 2.760 | 2.890 | 1,175,477 | +0.10(+3.58%) |
Mar 06, 2018 | 2.840 | 2.860 | 2.790 | 2.790 | 1,027,205 | -0.05(-1.76%) |
Mar 05, 2018 | 2.840 | 2.890 | 2.785 | 2.840 | 967,717 | -0.03(-1.05%) |
Mar 02, 2018 | 2.840 | 2.870 | 2.780 | 2.870 | 789,545 | +0.01(+0.35%) |
Mar 01, 2018 | 2.850 | 2.880 | 2.770 | 2.860 | 958,557 | +0.00(+0.00%) |
Feb 28, 2018 | 2.860 | 2.910 | 2.830 | 2.860 | 984,067 | -0.01(-0.35%) |
Feb 27, 2018 | 2.920 | 2.990 | 2.850 | 2.870 | 944,958 | -0.06(-2.05%) |
Feb 26, 2018 | 2.900 | 2.970 | 2.850 | 2.930 | 949,623 | +0.06(+2.09%) |
Feb 23, 2018 | 2.880 | 2.920 | 2.800 | 2.870 | 1,459,090 | +0.01(+0.35%) |
Feb 22, 2018 | 2.850 | 2.860 | 1,095,164 | -0.08(-2.72%) | ||
Feb 21, 2018 | 2.900 | 2.985 | 2.880 | 2.940 | 1,313,101 | +0.03(+1.03%) |
Feb 20, 2018 | 3.000 | 3.040 | 2.880 | 2.910 | 1,369,007 | -0.09(-3.00%) |
Feb 16, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 3.150 | 3.150 | 3.020 | 3.000 | 2,005,307 | -0.10(-3.23%) |
Feb 14, 2018 | 2.960 | 3.140 | 2.950 | 3.100 | 2,084,483 | +0.14(+4.73%) |
Feb 13, 2018 | 2.950 | 3.010 | 2.920 | 2.960 | 929,958 | -0.01(-0.34%) |
Feb 12, 2018 | 3.190 | 3.221 | 2.920 | 2.970 | 3,203,237 | -0.08(-2.62%) |
Feb 09, 2018 | 3.060 | 3.115 | 2.895 | 3.050 | 1,912,379 | +0.00(+0.00%) |
Feb 08, 2018 | 3.200 | 3.020 | 3.050 | 2,211,838 | +0.02(+0.66%) | |
Feb 07, 2018 | 3.080 | 3.100 | 3.050 | 3.030 | 1,015,476 | -0.03(-0.98%) |
Feb 06, 2018 | 2.920 | 3.060 | 2.860 | 3.060 | 1,697,638 | +0.08(+2.68%) |
Feb 05, 2018 | 2.980 | 3.080 | 2.930 | 2.980 | 1,876,632 | -0.01(-0.33%) |
Feb 02, 2018 | 3.080 | 3.150 | 2.980 | 2.990 | 2,003,398 | -0.09(-2.92%) |