Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.443 | 1.480 | 1.350 | 1.366 | 1,312,768 | -0.02(-1.73%) |
Oct 30, 2018 | 1.330 | 1.500 | 1.250 | 1.390 | 746,482 | +0.05(+3.86%) |
Oct 29, 2018 | 1.600 | 1.650 | 1.300 | 1.338 | 1,725,120 | -0.24(-15.30%) |
Oct 26, 2018 | 1.570 | 1.610 | 1.500 | 1.580 | 1,096,000 | -0.03(-1.86%) |
Oct 25, 2018 | 1.280 | 1.650 | 1.266 | 1.610 | 2,233,023 | +0.29(+22.25%) |
Oct 24, 2018 | 1.363 | 1.420 | 1.278 | 1.317 | 1,063,102 | +0.03(+2.09%) |
Oct 23, 2018 | 1.240 | 1.430 | 1.125 | 1.290 | 2,807,828 | -0.18(-12.24%) |
Oct 22, 2018 | 1.670 | 1.700 | 1.353 | 1.470 | 2,692,128 | -0.22(-13.02%) |
Oct 19, 2018 | 1.850 | 1.870 | 1.620 | 1.690 | 1,553,100 | -0.16(-8.43%) |
Oct 18, 2018 | 1.760 | 1.861 | 1.667 | 1.846 | 1,376,126 | +0.14(+8.24%) |
Oct 17, 2018 | 1.670 | 1.770 | 1.599 | 1.705 | 2,970,444 | -0.17(-8.87%) |
Oct 16, 2018 | 2.270 | 2.400 | 1.820 | 1.871 | 5,146,211 | -0.30(-13.93%) |
Oct 15, 2018 | 1.825 | 2.191 | 1.790 | 2.174 | 3,531,833 | +0.40(+22.82%) |
Oct 12, 2018 | 1.641 | 1.820 | 1.617 | 1.770 | 1,614,200 | +0.15(+9.57%) |
Oct 11, 2018 | 1.570 | 1.615 | 1.503 | 1.615 | 1,494,481 | +0.04(+2.58%) |
Oct 10, 2018 | 1.562 | 1.620 | 1.530 | 1.575 | 1,443,095 | -0.01(-0.33%) |
Oct 09, 2018 | 1.575 | 1.659 | 1.528 | 1.580 | 2,039,579 | -0.08(-4.82%) |
Oct 08, 2018 | 1.630 | 1.700 | 1.550 | 1.660 | 1,331,034 | +0.04(+2.47%) |
Oct 05, 2018 | 1.590 | 1.700 | 1.510 | 1.620 | 3,037,400 | -0.11(-6.47%) |
Oct 04, 2018 | 1.783 | 1.840 | 1.640 | 1.732 | 3,310,484 | -0.08(-4.31%) |
Oct 03, 2018 | 1.562 | 1.830 | 1.510 | 1.810 | 4,932,830 | +0.30(+19.89%) |
Oct 02, 2018 | 1.708 | 1.740 | 1.488 | 1.510 | 4,177,261 | -0.31(-16.88%) |
Oct 01, 2018 | 2.071 | 2.089 | 1.800 | 1.816 | 3,193,109 | -0.13(-6.86%) |
Sep 28, 2018 | 1.807 | 2.080 | 1.680 | 1.950 | 3,772,100 | +0.05(+2.63%) |
Sep 27, 2018 | 2.231 | 2.240 | 1.897 | 1.900 | 4,697,677 | -0.30(-13.63%) |
Sep 26, 2018 | 2.250 | 2.320 | 2.130 | 2.200 | 4,338,392 | -0.22(-9.08%) |
Sep 25, 2018 | 2.880 | 2.910 | 2.374 | 2.420 | 6,247,488 | -0.47(-16.27%) |
Sep 24, 2018 | 2.830 | 3.049 | 2.800 | 2.890 | 7,083,111 | +0.24(+9.18%) |
Sep 21, 2018 | 2.515 | 2.656 | 2.470 | 2.647 | 1,346,300 | +0.10(+3.80%) |
Sep 20, 2018 | 2.335 | 2.640 | 2.329 | 2.550 | 2,500,367 | +0.23(+9.91%) |
Sep 19, 2018 | 2.310 | 2.470 | 2.197 | 2.320 | 3,442,909 | -0.05(-2.11%) |
Sep 18, 2018 | 2.370 | 2.460 | 2.250 | 2.370 | 2,947,125 | +0.09(+3.95%) |
Sep 17, 2018 | 1.911 | 2.350 | 1.810 | 2.280 | 5,811,862 | +0.12(+5.48%) |
Sep 14, 2018 | 2.020 | 2.440 | 1.950 | 2.162 | 8,710,900 | -0.20(-8.41%) |
Sep 13, 2018 | 2.760 | 2.770 | 2.080 | 2.360 | 5,461,544 | -0.32(-11.94%) |
Sep 12, 2018 | 2.800 | 2.880 | 2.560 | 2.680 | 4,531,362 | -0.05(-1.83%) |
Sep 11, 2018 | 2.500 | 2.780 | 2.380 | 2.730 | 4,733,793 | +0.30(+12.35%) |
Sep 10, 2018 | 2.160 | 2.450 | 2.090 | 2.430 | 3,552,130 | +0.37(+17.96%) |
Sep 07, 2018 | 2.443 | 2.480 | 2.060 | 2.060 | 5,562,800 | -0.24(-10.43%) |
Sep 06, 2018 | 2.090 | 2.340 | 1.990 | 2.300 | 2,888,104 | +0.22(+10.67%) |
Sep 05, 2018 | 2.140 | 2.220 | 1.910 | 2.078 | 4,523,882 | +0.15(+7.68%) |
Sep 04, 2018 | 1.608 | 1.940 | 1.608 | 1.930 | 3,685,594 | +0.33(+20.62%) |
Aug 31, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.11(+7.18%) | |
Aug 30, 2018 | 1.460 | 1.540 | 1.360 | 1.493 | 1,468,675 | +0.05(+3.76%) |
Aug 29, 2018 | 1.380 | 1.460 | 1.370 | 1.439 | 749,144 | +0.05(+3.50%) |
Aug 28, 2018 | 1.480 | 1.480 | 1.349 | 1.390 | 1,055,439 | -0.06(-4.14%) |
Aug 27, 2018 | 1.500 | 1.570 | 1.440 | 1.450 | 1,387,949 | +0.01(+0.69%) |
Aug 24, 2018 | 1.350 | 1.540 | 1.350 | 1.440 | 2,091,400 | +0.12(+9.17%) |
Aug 23, 2018 | 1.130 | 1.338 | 1.130 | 1.319 | 1,966,035 | +0.17(+15.22%) |
Aug 22, 2018 | 1.121 | 1.150 | 1.100 | 1.145 | 430,850 | +0.02(+2.21%) |
Aug 21, 2018 | 1.150 | 1.150 | 1.080 | 1.120 | 460,120 | -0.01(-0.88%) |
Aug 20, 2018 | 1.088 | 1.160 | 1.050 | 1.130 | 988,876 | +0.05(+4.63%) |
Aug 17, 2018 | 1.095 | 1.100 | 1.060 | 1.080 | 242,400 | +0.01(+0.93%) |
Aug 16, 2018 | 1.040 | 1.080 | 1.040 | 1.070 | 192,484 | +0.02(+1.90%) |
Aug 15, 2018 | 1.070 | 1.080 | 1.020 | 1.050 | 375,837 | -0.02(-1.75%) |
Aug 14, 2018 | 1.120 | 1.120 | 1.030 | 1.069 | 326,541 | +0.02(+1.78%) |
Aug 13, 2018 | 1.115 | 1.115 | 1.050 | 1.050 | 422,914 | -0.04(-3.67%) |
Aug 10, 2018 | 1.100 | 1.110 | 1.040 | 1.090 | 543,300 | +0.04(+3.81%) |
Aug 09, 2018 | 1.070 | 1.080 | 1.040 | 1.050 | 141,980 | -0.01(-0.94%) |
Aug 08, 2018 | 1.080 | 1.100 | 1.030 | 1.060 | 197,758 | +0.00(+0.00%) |
Aug 07, 2018 | 1.095 | 1.110 | 1.040 | 1.060 | 154,805 | -0.02(-1.85%) |
Aug 06, 2018 | 1.055 | 1.130 | 1.055 | 1.080 | 158,503 | -0.01(-0.89%) |
Aug 03, 2018 | 1.040 | 1.090 | 1.010 | 1.090 | 204,600 | +0.05(+4.78%) |
Aug 02, 2018 | 1.040 | 1.050 | 1.020 | 1.040 | 109,675 | +0.00(+0.00%) |
Aug 01, 2018 | 1.040 | 1.070 | 1.000 | 1.040 | 223,839 | +0.00(+0.00%) |
Jul 31, 2018 | 1.070 | 1.070 | 1.020 | 1.040 | 101,094 | -0.02(-2.31%) |
Jul 30, 2018 | 1.040 | 1.110 | 1.040 | 1.065 | 168,293 | +0.00(+0.43%) |
Jul 27, 2018 | 1.060 | 1.060 | 1.000 | 1.060 | 265,100 | +0.04(+3.92%) |
Jul 26, 2018 | 1.015 | 1.050 | 0.9900 | 1.020 | 323,643 | -0.02(-1.92%) |
Jul 25, 2018 | 1.060 | 1.060 | 0.9980 | 1.040 | 232,043 | +0.00(+0.00%) |
Jul 24, 2018 | 1.085 | 1.120 | 1.030 | 1.040 | 220,676 | -0.04(-3.70%) |
Jul 23, 2018 | 1.116 | 1.080 | 1.080 | 284,070 | +0.00(+0.09%) | |
Jul 20, 2018 | 1.130 | 1.130 | 1.070 | 1.079 | 169,586 | -0.01(-1.01%) |
Jul 19, 2018 | 1.140 | 1.143 | 1.090 | 1.090 | 153,341 | -0.06(-5.22%) |
Jul 18, 2018 | 1.069 | 1.170 | 1.044 | 1.150 | 214,781 | +0.06(+5.96%) |
Jul 17, 2018 | 1.080 | 1.090 | 1.050 | 1.085 | 264,889 | +0.01(+0.49%) |
Jul 16, 2018 | 1.150 | 1.150 | 1.060 | 1.080 | 212,828 | -0.04(-3.57%) |
Jul 13, 2018 | 1.090 | 1.122 | 1.040 | 1.120 | 209,765 | +0.04(+3.70%) |
Jul 12, 2018 | 1.150 | 1.150 | 1.070 | 1.080 | 178,365 | -0.02(-1.82%) |
Jul 11, 2018 | 1.127 | 1.130 | 1.080 | 1.100 | 198,778 | -0.03(-2.65%) |
Jul 10, 2018 | 1.155 | 1.180 | 1.110 | 1.130 | 249,309 | -0.01(-0.88%) |
Jul 09, 2018 | 1.150 | 1.151 | 1.120 | 1.140 | 233,052 | -0.01(-0.87%) |
Jul 06, 2018 | 1.230 | 1.130 | 1.150 | 360,573 | -0.05(-4.17%) | |
Jul 05, 2018 | 1.200 | 1.220 | 1.190 | 1.200 | 338,252 | +0.01(+0.84%) |
Jul 03, 2018 | 1.190 | 1.190 | 1.190 | 0 | -0.02(-1.65%) | |
Jul 02, 2018 | 1.180 | 1.230 | 1.160 | 1.210 | 537,215 | +0.07(+6.45%) |
Jun 29, 2018 | 1.180 | 1.180 | 1.100 | 1.137 | 437,450 | +0.01(+0.59%) |
Jun 28, 2018 | 1.080 | 1.140 | 1.020 | 1.130 | 615,287 | +0.14(+14.72%) |
Jun 27, 2018 | 1.070 | 1.100 | 0.9436 | 0.9850 | 451,812 | -0.08(-7.54%) |
Jun 26, 2018 | 1.070 | 1.080 | 1.040 | 1.065 | 204,941 | +0.01(+0.50%) |
Jun 25, 2018 | 1.107 | 1.110 | 1.050 | 1.060 | 450,399 | -0.04(-3.64%) |
Jun 22, 2018 | 1.150 | 1.150 | 1.080 | 1.100 | 441,019 | -0.04(-3.34%) |
Jun 21, 2018 | 1.180 | 1.180 | 1.120 | 1.138 | 393,123 | -0.01(-0.52%) |
Jun 20, 2018 | 1.167 | 1.190 | 1.129 | 1.144 | 443,294 | +0.01(+0.73%) |
Jun 19, 2018 | 1.080 | 1.170 | 1.030 | 1.136 | 374,986 | +0.05(+4.19%) |
Jun 18, 2018 | 1.080 | 1.150 | 1.080 | 1.090 | 199,570 | -0.03(-2.68%) |
Jun 15, 2018 | 1.110 | 1.110 | 1.120 | 429,466 | +0.01(+0.90%) | |
Jun 14, 2018 | 1.155 | 1.180 | 1.100 | 1.110 | 412,150 | -0.05(-4.31%) |
Jun 13, 2018 | 1.170 | 1.190 | 1.130 | 1.160 | 214,868 | +0.02(+1.75%) |
Jun 12, 2018 | 1.165 | 1.180 | 1.100 | 1.140 | 267,322 | -0.01(-0.86%) |
Jun 11, 2018 | 1.230 | 1.230 | 1.140 | 1.150 | 601,190 | -0.08(-6.50%) |
Jun 08, 2018 | 1.240 | 1.270 | 1.180 | 1.230 | 290,396 | -0.01(-0.45%) |
Jun 07, 2018 | 1.321 | 1.350 | 1.210 | 1.236 | 638,407 | -0.05(-4.22%) |
Jun 06, 2018 | 1.290 | 680,146 | +0.05(+3.70%) | |||
Jun 05, 2018 | 1.175 | 1.260 | 1.144 | 1.244 | 656,305 | +0.07(+6.32%) |
Jun 04, 2018 | 1.150 | 1.204 | 1.100 | 1.170 | 599,862 | +0.07(+6.36%) |
Jun 01, 2018 | 1.050 | 1.150 | 1.050 | 1.100 | 205,107 | +0.03(+2.80%) |
May 31, 2018 | 1.100 | 1.105 | 1.050 | 1.070 | 289,036 | -0.03(-2.73%) |
May 30, 2018 | 1.138 | 1.150 | 1.090 | 1.100 | 214,089 | -0.03(-2.65%) |
May 29, 2018 | 1.095 | 1.150 | 1.090 | 1.130 | 204,298 | -0.01(-0.88%) |
May 25, 2018 | 1.140 | 1.140 | 1.140 | 0 | -0.05(-4.20%) | |
May 24, 2018 | 1.153 | 1.196 | 1.110 | 1.190 | 178,635 | +0.04(+3.54%) |
May 23, 2018 | 1.143 | 1.180 | 1.110 | 1.149 | 277,577 | -0.03(-2.60%) |
May 22, 2018 | 1.280 | 1.295 | 1.157 | 1.180 | 435,080 | -0.12(-9.23%) |
May 21, 2018 | 1.300 | 1.320 | 1.250 | 1.300 | 280,196 | +0.02(+1.56%) |
May 18, 2018 | 1.291 | 1.350 | 1.260 | 1.280 | 176,145 | +0.01(+0.69%) |
May 17, 2018 | 1.330 | 1.350 | 1.252 | 1.271 | 247,520 | -0.05(-3.70%) |
May 16, 2018 | 1.263 | 1.330 | 1.180 | 1.320 | 250,200 | +0.07(+5.60%) |
May 15, 2018 | 1.350 | 1.390 | 1.210 | 1.250 | 486,983 | -0.10(-7.41%) |
May 14, 2018 | 1.390 | 1.390 | 1.320 | 1.350 | 602,027 | +0.07(+5.47%) |
May 11, 2018 | 1.250 | 1.290 | 1.200 | 1.280 | 734,365 | +0.11(+9.40%) |
May 10, 2018 | 1.060 | 1.185 | 1.030 | 1.170 | 960,381 | +0.11(+10.38%) |
May 09, 2018 | 0.8500 | 1.060 | 0.8162 | 1.060 | 1,022,002 | +0.16(+17.78%) |
May 08, 2018 | 1.010 | 1.020 | 0.8600 | 0.9000 | 1,282,589 | -0.13(-12.62%) |
May 07, 2018 | 1.100 | 1.120 | 0.9749 | 1.030 | 879,441 | -0.10(-8.85%) |
May 04, 2018 | 1.205 | 1.205 | 1.110 | 1.130 | 895,574 | -0.07(-5.58%) |
May 03, 2018 | 1.170 | 1.250 | 1.160 | 1.197 | 691,642 | -0.04(-3.48%) |
May 02, 2018 | 1.350 | 1.350 | 1.220 | 1.240 | 418,540 | +0.01(+0.81%) |
May 01, 2018 | 1.270 | 1.280 | 1.210 | 1.230 | 496,793 | -0.02(-1.60%) |
Apr 30, 2018 | 1.210 | 1.270 | 1.190 | 1.250 | 621,317 | +0.05(+4.26%) |
Apr 27, 2018 | 1.155 | 1.270 | 1.100 | 1.199 | 433,983 | +0.04(+3.36%) |
Apr 26, 2018 | 1.240 | 1.240 | 1.160 | 1.160 | 203,498 | -0.05(-4.37%) |
Apr 25, 2018 | 1.279 | 1.279 | 1.190 | 1.213 | 172,264 | -0.04(-2.99%) |
Apr 24, 2018 | 1.196 | 1.257 | 1.190 | 1.250 | 197,969 | +0.01(+0.84%) |
Apr 23, 2018 | 1.270 | 1.280 | 1.220 | 1.240 | 344,188 | -0.03(-2.36%) |
Apr 20, 2018 | 1.330 | 1.330 | 1.270 | 1.270 | 244,171 | -0.05(-4.10%) |
Apr 19, 2018 | 1.310 | 1.380 | 1.305 | 1.324 | 214,910 | +0.06(+4.85%) |
Apr 18, 2018 | 1.289 | 1.300 | 1.256 | 1.263 | 438,096 | -0.04(-2.84%) |
Apr 17, 2018 | 1.340 | 1.360 | 1.280 | 1.300 | 116,507 | -0.04(-2.98%) |
Apr 16, 2018 | 1.340 | 1.360 | 1.310 | 1.340 | 314,286 | +0.02(+1.58%) |
Apr 13, 2018 | 1.310 | 1.380 | 1.260 | 1.319 | 369,738 | +0.01(+0.43%) |
Apr 12, 2018 | 1.290 | 1.369 | 1.260 | 1.313 | 223,451 | -0.03(-1.99%) |
Apr 11, 2018 | 1.400 | 1.400 | 1.310 | 1.340 | 179,056 | -0.02(-1.47%) |
Apr 10, 2018 | 1.300 | 1.386 | 1.240 | 1.360 | 267,714 | +0.05(+3.82%) |
Apr 09, 2018 | 1.340 | 1.370 | 1.250 | 1.310 | 182,358 | +0.00(+0.00%) |
Apr 06, 2018 | 1.335 | 1.335 | 1.277 | 1.310 | 634,698 | -0.05(-3.68%) |
Apr 05, 2018 | 1.266 | 1.370 | 1.225 | 1.360 | 503,935 | +0.11(+8.80%) |
Apr 04, 2018 | 1.100 | 1.250 | 1.100 | 1.250 | 856,649 | +0.01(+1.12%) |
Apr 03, 2018 | 1.280 | 1.370 | 1.149 | 1.236 | 447,164 | -0.06(-4.92%) |
Apr 02, 2018 | 1.415 | 1.440 | 1.290 | 1.300 | 511,413 | -0.09(-6.47%) |
Mar 29, 2018 | 1.390 | 1.390 | 1.390 | 0 | +0.05(+3.73%) | |
Mar 28, 2018 | 1.365 | 1.400 | 1.280 | 1.340 | 426,760 | -0.04(-2.92%) |
Mar 27, 2018 | 1.580 | 1.580 | 1.380 | 1.380 | 522,836 | -0.14(-9.19%) |
Mar 26, 2018 | 1.590 | 1.600 | 1.510 | 1.520 | 391,991 | -0.03(-1.94%) |
Mar 23, 2018 | 1.570 | 1.620 | 1.530 | 1.550 | 354,611 | +0.07(+4.73%) |
Mar 22, 2018 | 1.589 | 1.589 | 1.460 | 1.480 | 646,525 | -0.14(-8.64%) |
Mar 21, 2018 | 1.609 | 1.670 | 1.560 | 1.620 | 441,062 | +0.01(+0.62%) |
Mar 20, 2018 | 1.860 | 1.860 | 1.607 | 1.610 | 448,621 | -0.15(-8.52%) |
Mar 19, 2018 | 2.295 | 3.000 | 1.740 | 1.760 | 1,524,432 | +0.07(+4.14%) |
Mar 16, 2018 | 1.588 | 1.690 | 1.550 | 1.690 | 341,867 | +0.10(+6.42%) |
Mar 15, 2018 | 1.600 | 1.610 | 1.560 | 1.588 | 283,549 | +0.02(+1.15%) |
Mar 14, 2018 | 1.600 | 1.610 | 1.550 | 1.570 | 251,151 | +0.00(+0.00%) |
Mar 13, 2018 | 1.615 | 1.650 | 1.560 | 1.570 | 269,297 | -0.04(-2.48%) |
Mar 12, 2018 | 1.588 | 1.620 | 1.560 | 1.610 | 486,094 | +0.06(+4.07%) |
Mar 09, 2018 | 1.570 | 1.590 | 1.519 | 1.547 | 374,151 | -0.00(-0.19%) |
Mar 08, 2018 | 1.470 | 1.600 | 1.470 | 1.550 | 433,348 | +0.09(+5.92%) |
Mar 07, 2018 | 1.550 | 1.550 | 1.428 | 1.463 | 438,768 | -0.05(-3.09%) |
Mar 06, 2018 | 1.460 | 1.550 | 1.389 | 1.510 | 534,060 | +0.15(+11.03%) |
Mar 05, 2018 | 1.320 | 1.390 | 1.300 | 1.360 | 292,657 | +0.03(+2.33%) |
Mar 02, 2018 | 1.390 | 1.390 | 1.310 | 1.329 | 170,997 | -0.05(-3.70%) |
Mar 01, 2018 | 1.290 | 1.390 | 1.250 | 1.380 | 527,087 | +0.09(+6.89%) |
Feb 28, 2018 | 1.250 | 1.299 | 1.180 | 1.291 | 307,617 | +0.03(+2.47%) |
Feb 27, 2018 | 1.385 | 1.409 | 1.240 | 1.260 | 718,065 | -0.13(-9.29%) |
Feb 26, 2018 | 1.435 | 1.440 | 1.350 | 1.389 | 416,407 | -0.04(-2.67%) |
Feb 23, 2018 | 1.400 | 1.450 | 1.400 | 1.427 | 178,398 | -0.02(-1.58%) |
Feb 22, 2018 | 1.500 | 1.510 | 1.430 | 1.450 | 254,348 | -0.04(-2.68%) |
Feb 21, 2018 | 1.485 | 1.520 | 1.450 | 1.490 | 209,942 | +0.01(+0.57%) |
Feb 20, 2018 | 1.460 | 1.510 | 1.420 | 1.482 | 350,266 | +0.01(+0.95%) |
Feb 16, 2018 | 1.468 | 1.468 | 1.468 | 0 | -0.09(-5.86%) | |
Feb 15, 2018 | 1.570 | 1.579 | 1.520 | 1.559 | 321,346 | -0.02(-1.17%) |
Feb 14, 2018 | 1.538 | 1.577 | 1.490 | 1.577 | 312,666 | +0.06(+3.67%) |
Feb 13, 2018 | 1.493 | 1.540 | 1.450 | 1.522 | 389,652 | +0.00(+0.11%) |
Feb 12, 2018 | 1.590 | 1.595 | 1.470 | 1.520 | 428,453 | -0.06(-3.80%) |
Feb 09, 2018 | 1.477 | 1.610 | 1.400 | 1.580 | 404,266 | +0.03(+2.03%) |
Feb 08, 2018 | 1.700 | 1.700 | 1.510 | 1.548 | 380,962 | -0.01(-0.88%) |
Feb 07, 2018 | 1.630 | 1.729 | 1.515 | 1.562 | 831,434 | +0.02(+1.18%) |
Feb 06, 2018 | 1.360 | 1.550 | 1.320 | 1.544 | 933,814 | +0.18(+13.15%) |
Feb 05, 2018 | 1.170 | 1.538 | 1.170 | 1.365 | 1,547,003 | -0.08(-5.86%) |
Feb 02, 2018 | 1.575 | 1.650 | 1.222 | 1.450 | 2,599,359 | -0.35(-19.62%) |
Feb 01, 2018 | 2.175 | 2.200 | 1.682 | 1.804 | 2,101,765 | -0.48(-20.90%) |
Jan 31, 2018 | 2.360 | 2.390 | 2.247 | 2.280 | 427,997 | -0.08(-3.46%) |
Jan 30, 2018 | 2.500 | 2.540 | 2.300 | 2.362 | 721,839 | -0.02(-0.76%) |
Jan 29, 2018 | 2.450 | 2.460 | 2.360 | 2.380 | 461,805 | -0.06(-2.45%) |
Jan 26, 2018 | 2.403 | 2.500 | 2.320 | 2.440 | 421,550 | +0.03(+1.24%) |
Jan 25, 2018 | 2.490 | 2.520 | 2.381 | 2.410 | 522,888 | -0.05(-1.89%) |
Jan 24, 2018 | 2.580 | 2.580 | 2.400 | 2.456 | 543,314 | -0.11(-4.42%) |
Jan 23, 2018 | 2.687 | 2.740 | 2.464 | 2.570 | 582,218 | -0.11(-4.07%) |
Jan 22, 2018 | 2.710 | 2.824 | 2.650 | 2.679 | 913,977 | +0.15(+5.72%) |
Jan 19, 2018 | 2.322 | 2.560 | 2.250 | 2.534 | 882,449 | +0.18(+7.83%) |
Jan 18, 2018 | 2.406 | 2.450 | 2.291 | 2.350 | 838,860 | -0.04(-1.68%) |
Jan 17, 2018 | 2.505 | 2.510 | 2.327 | 2.390 | 501,412 | +0.01(+0.29%) |
Jan 16, 2018 | 2.330 | 2.600 | 2.310 | 2.383 | 993,248 | +0.26(+12.29%) |
Jan 12, 2018 | 2.122 | 2.122 | 2.122 | 0 | -0.26(-10.86%) | |
Jan 11, 2018 | 2.509 | 2.630 | 2.295 | 2.381 | 1,602,151 | -0.21(-8.08%) |
Jan 10, 2018 | 2.635 | 2.795 | 2.325 | 2.590 | 1,402,335 | -0.19(-6.83%) |
Jan 09, 2018 | 2.655 | 2.950 | 2.650 | 2.780 | 995,953 | +0.12(+4.51%) |
Jan 08, 2018 | 2.680 | 2.950 | 2.500 | 2.660 | 1,657,723 | +0.06(+2.31%) |
Jan 05, 2018 | 2.365 | 2.627 | 2.320 | 2.600 | 997,389 | +0.08(+3.07%) |
Jan 04, 2018 | 2.475 | 2.640 | 2.330 | 2.523 | 2,122,516 | -0.15(-5.66%) |
Jan 03, 2018 | 2.900 | 2.990 | 2.620 | 2.674 | 2,424,546 | -0.12(-4.16%) |
Jan 02, 2018 | 2.490 | 3.000 | 2.480 | 2.790 | 2,675,042 | +0.44(+18.55%) |
Dec 29, 2017 | 2.353 | 2.353 | 2.353 | 0 | -0.20(-7.71%) | |
Dec 28, 2017 | 3.290 | 3.471 | 2.120 | 2.550 | 5,868,429 | -0.46(-15.28%) |
Dec 27, 2017 | 2.390 | 3.089 | 2.250 | 3.010 | 2,624,391 | +0.65(+27.54%) |
Dec 26, 2017 | 2.250 | 2.413 | 2.200 | 2.360 | 2,049,967 | +0.26(+12.38%) |
Dec 22, 2017 | 1.930 | 2.160 | 1.855 | 2.100 | 2,535,576 | +0.33(+18.58%) |
Dec 21, 2017 | 1.510 | 1.870 | 1.480 | 1.771 | 2,632,202 | +0.31(+21.30%) |
Dec 20, 2017 | 1.347 | 1.500 | 1.290 | 1.460 | 1,702,959 | +0.15(+11.66%) |
Dec 19, 2017 | 1.315 | 1.470 | 1.200 | 1.308 | 1,946,753 | -0.02(-1.62%) |
Dec 18, 2017 | 1.060 | 1.350 | 1.040 | 1.329 | 2,640,382 | +0.35(+35.23%) |
Dec 15, 2017 | 0.9685 | 1.000 | 0.9350 | 0.9828 | 1,034,505 | +0.02(+1.56%) |
Dec 14, 2017 | 0.9386 | 0.9677 | 0.9070 | 0.9677 | 618,426 | +0.02(+2.25%) |
Dec 13, 2017 | 0.9761 | 1.010 | 0.9000 | 0.9464 | 2,096,519 | -0.01(-1.42%) |
Dec 12, 2017 | 0.8918 | 0.9901 | 0.8700 | 0.9600 | 2,260,425 | +0.11(+12.97%) |
Dec 11, 2017 | 0.7600 | 0.8500 | 0.7413 | 0.8498 | 2,364,170 | +0.12(+16.41%) |
Dec 08, 2017 | 0.6975 | 0.7350 | 0.6880 | 0.7300 | 784,345 | +0.02(+2.70%) |
Dec 07, 2017 | 0.7523 | 0.7813 | 0.6753 | 0.7108 | 1,873,895 | +0.04(+6.57%) |
Dec 06, 2017 | 0.7275 | 0.7369 | 0.6600 | 0.6670 | 979,863 | -0.03(-4.42%) |
Dec 05, 2017 | 0.6705 | 0.7377 | 0.6620 | 0.6978 | 850,828 | +0.02(+2.72%) |
Dec 04, 2017 | 0.7450 | 0.7500 | 0.6716 | 0.6794 | 804,168 | -0.05(-6.52%) |
Dec 01, 2017 | 0.7689 | 0.8049 | 0.7033 | 0.7268 | 1,461,808 | -0.05(-5.98%) |
Nov 30, 2017 | 0.5290 | 0.8100 | 0.4767 | 0.7730 | 2,977,106 | +0.16(+26.37%) |
Nov 29, 2017 | 0.7800 | 0.7900 | 0.5935 | 0.6117 | 3,357,712 | -0.20(-24.87%) |
Nov 28, 2017 | 1.060 | 1.066 | 0.6610 | 0.8142 | 3,945,045 | -0.05(-5.87%) |
Nov 27, 2017 | 0.6720 | 0.8671 | 0.6490 | 0.8650 | 5,283,445 | +0.33(+60.92%) |
Nov 24, 2017 | 0.3700 | 0.5620 | 0.3683 | 0.5375 | 2,235,467 | +0.17(+45.66%) |
Nov 22, 2017 | 0.3257 | 0.3955 | 0.3040 | 0.3690 | 2,455,997 | +0.06(+19.03%) |
Nov 21, 2017 | 0.2760 | 0.3198 | 0.2670 | 0.3100 | 1,311,769 | +0.05(+17.38%) |
Nov 20, 2017 | 0.2505 | 0.2650 | 0.2436 | 0.2641 | 801,930 | +0.02(+8.42%) |
Nov 17, 2017 | 0.2420 | 0.2440 | 0.2200 | 0.2436 | 287,055 | +0.01(+5.41%) |
Nov 16, 2017 | 0.2600 | 0.2620 | 0.2110 | 0.2311 | 568,135 | -0.02(-7.19%) |
Nov 15, 2017 | 0.2660 | 0.2690 | 0.2381 | 0.2490 | 1,412,485 | +0.01(+4.53%) |
Nov 14, 2017 | 0.2260 | 0.2600 | 0.2260 | 0.2382 | 774,741 | +0.03(+13.43%) |
Nov 13, 2017 | 0.1800 | 0.2150 | 0.1800 | 0.2100 | 642,457 | +0.02(+9.37%) |
Nov 10, 2017 | 0.1892 | 0.1920 | 0.1794 | 0.1920 | 183,410 | +0.00(+1.05%) |
Nov 09, 2017 | 0.1970 | 0.1995 | 0.1800 | 0.1900 | 276,342 | +0.00(+0.00%) |
Nov 08, 2017 | 0.2000 | 0.2070 | 0.1800 | 0.1900 | 403,196 | +0.01(+4.05%) |
Nov 07, 2017 | 0.1912 | 0.1950 | 0.1710 | 0.1826 | 586,839 | +0.01(+7.41%) |
Nov 06, 2017 | 0.1693 | 0.1790 | 0.1560 | 0.1700 | 265,286 | +0.00(+0.00%) |
Nov 03, 2017 | 0.1630 | 0.1770 | 0.1610 | 0.1700 | 71,438 | +0.00(+1.80%) |
Nov 02, 2017 | 0.1790 | 0.1790 | 0.1647 | 0.1670 | 182,799 | -0.00(-1.18%) |