Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.260 | 2.470 | 2.260 | 2.350 | 138,405 | +0.08(+3.52%) |
Apr 29, 2019 | 2.280 | 2.290 | 2.270 | 2.270 | 8,555 | -0.01(-0.44%) |
Apr 26, 2019 | 2.293 | 2.293 | 2.270 | 2.280 | 9,600 | +0.00(+0.00%) |
Apr 25, 2019 | 2.290 | 2.334 | 2.270 | 2.280 | 4,237 | -0.01(-0.22%) |
Apr 24, 2019 | 2.275 | 2.290 | 2.250 | 2.285 | 8,705 | +0.02(+0.66%) |
Apr 23, 2019 | 2.288 | 2.310 | 2.260 | 2.270 | 8,766 | -0.02(-0.83%) |
Apr 22, 2019 | 2.320 | 2.350 | 2.289 | 2.289 | 31,776 | -0.05(-2.07%) |
Apr 18, 2019 | 2.370 | 2.370 | 2.320 | 2.337 | 8,700 | -0.00(-0.12%) |
Apr 17, 2019 | 2.386 | 2.386 | 2.340 | 2.340 | 4,302 | -0.01(-0.43%) |
Apr 16, 2019 | 2.360 | 2.397 | 2.340 | 2.350 | 3,277 | -0.04(-1.67%) |
Apr 15, 2019 | 2.410 | 2.410 | 2.370 | 2.390 | 3,853 | -0.01(-0.42%) |
Apr 12, 2019 | 2.340 | 2.500 | 2.330 | 2.400 | 51,800 | +0.04(+1.69%) |
Apr 11, 2019 | 2.380 | 2.400 | 2.350 | 2.360 | 12,731 | -0.02(-0.84%) |
Apr 10, 2019 | 2.440 | 2.450 | 2.370 | 2.380 | 23,787 | -0.06(-2.46%) |
Apr 09, 2019 | 2.510 | 2.510 | 2.440 | 2.440 | 41,147 | -0.07(-2.98%) |
Apr 08, 2019 | 2.520 | 2.540 | 2.470 | 2.515 | 6,790 | +0.01(+0.20%) |
Apr 05, 2019 | 2.520 | 2.540 | 2.510 | 2.510 | 6,200 | -0.01(-0.40%) |
Apr 04, 2019 | 2.550 | 2.550 | 2.520 | 2.520 | 4,836 | -0.02(-0.79%) |
Apr 03, 2019 | 2.600 | 2.610 | 2.520 | 2.540 | 27,135 | -0.04(-1.55%) |
Apr 02, 2019 | 2.540 | 2.640 | 2.520 | 2.580 | 14,230 | +0.02(+0.58%) |
Apr 01, 2019 | 2.650 | 2.650 | 2.510 | 2.565 | 14,432 | -0.02(-0.58%) |
Mar 29, 2019 | 2.577 | 2.660 | 2.577 | 2.580 | 33,800 | +0.07(+2.79%) |
Mar 28, 2019 | 2.500 | 2.530 | 2.490 | 2.510 | 3,144 | +0.01(+0.40%) |
Mar 27, 2019 | 2.655 | 2.655 | 2.430 | 2.500 | 14,459 | -0.03(-1.19%) |
Mar 26, 2019 | 2.430 | 2.620 | 2.430 | 2.530 | 21,480 | +0.00(+0.00%) |
Mar 25, 2019 | 2.510 | 2.600 | 2.510 | 2.530 | 13,627 | -0.02(-0.78%) |
Mar 22, 2019 | 2.560 | 2.580 | 2.500 | 2.550 | 17,100 | -0.04(-1.54%) |
Mar 21, 2019 | 2.640 | 2.640 | 2.530 | 2.590 | 20,743 | -0.08(-3.18%) |
Mar 20, 2019 | 2.590 | 2.770 | 2.460 | 2.675 | 113,476 | +0.11(+4.49%) |
Mar 19, 2019 | 2.510 | 2.570 | 2.510 | 2.560 | 24,351 | -0.02(-0.78%) |
Mar 18, 2019 | 2.620 | 2.657 | 2.510 | 2.580 | 39,637 | -0.04(-1.53%) |
Mar 15, 2019 | 2.660 | 2.730 | 2.600 | 2.620 | 111,800 | -0.37(-12.37%) |
Mar 14, 2019 | 3.200 | 3.200 | 2.700 | 2.990 | 154,943 | -0.26(-8.00%) |
Mar 13, 2019 | 2.730 | 3.360 | 2.720 | 3.250 | 546,349 | +0.58(+21.72%) |
Mar 12, 2019 | 2.700 | 2.820 | 2.670 | 2.670 | 37,185 | -0.16(-5.65%) |
Mar 11, 2019 | 2.700 | 2.830 | 2.660 | 2.830 | 43,436 | +0.17(+6.39%) |
Mar 08, 2019 | 2.740 | 2.870 | 2.650 | 2.660 | 74,200 | -0.13(-4.66%) |
Mar 07, 2019 | 2.600 | 3.134 | 2.590 | 2.790 | 401,714 | +0.11(+4.10%) |
Mar 06, 2019 | 2.800 | 2.800 | 2.580 | 2.680 | 40,594 | -0.09(-3.25%) |
Mar 05, 2019 | 2.610 | 2.940 | 2.610 | 2.770 | 181,498 | +0.16(+6.13%) |
Mar 04, 2019 | 2.800 | 2.800 | 2.560 | 2.610 | 35,612 | -0.09(-3.33%) |
Mar 01, 2019 | 2.530 | 2.870 | 2.530 | 2.700 | 113,700 | +0.18(+7.14%) |
Feb 28, 2019 | 2.520 | 2.589 | 2.500 | 2.520 | 11,932 | +0.00(+0.00%) |
Feb 27, 2019 | 2.550 | 2.600 | 2.500 | 2.520 | 32,437 | -0.01(-0.40%) |
Feb 26, 2019 | 2.600 | 2.600 | 2.500 | 2.530 | 24,140 | -0.05(-1.94%) |
Feb 25, 2019 | 2.640 | 2.650 | 2.580 | 2.580 | 43,303 | -0.06(-2.27%) |
Feb 22, 2019 | 2.680 | 2.705 | 2.580 | 2.640 | 42,300 | -0.01(-0.38%) |
Feb 21, 2019 | 2.690 | 2.737 | 2.650 | 2.650 | 11,149 | -0.01(-0.38%) |
Feb 20, 2019 | 2.750 | 2.750 | 2.660 | 2.660 | 33,175 | -0.03(-1.12%) |
Feb 19, 2019 | 2.760 | 2.760 | 2.690 | 2.690 | 11,736 | -0.10(-3.58%) |
Feb 15, 2019 | 2.720 | 2.790 | 2.660 | 2.790 | 14,800 | +0.11(+4.10%) |
Feb 14, 2019 | 2.710 | 2.780 | 2.680 | 2.680 | 15,139 | -0.02(-0.74%) |
Feb 13, 2019 | 2.830 | 2.900 | 2.579 | 2.700 | 52,542 | -0.11(-3.91%) |
Feb 12, 2019 | 2.810 | 2.890 | 2.810 | 2.810 | 9,567 | +0.02(+0.72%) |
Feb 11, 2019 | 2.820 | 2.850 | 2.780 | 2.790 | 4,510 | -0.03(-1.06%) |
Feb 08, 2019 | 2.830 | 2.860 | 2.760 | 2.820 | 11,200 | -0.05(-1.74%) |
Feb 07, 2019 | 2.850 | 2.870 | 2.780 | 2.870 | 8,108 | +0.04(+1.41%) |
Feb 06, 2019 | 2.840 | 2.850 | 2.791 | 2.830 | 19,069 | +0.00(+0.00%) |
Feb 05, 2019 | 2.830 | 2.938 | 2.790 | 2.830 | 17,903 | -0.02(-0.70%) |
Feb 04, 2019 | 2.840 | 2.950 | 2.840 | 2.850 | 14,014 | +0.00(+0.00%) |
Feb 01, 2019 | 2.860 | 2.970 | 2.850 | 2.850 | 16,400 | -0.01(-0.35%) |
Jan 31, 2019 | 2.801 | 2.920 | 2.801 | 2.860 | 9,800 | +0.02(+0.70%) |
Jan 30, 2019 | 2.770 | 3.030 | 2.760 | 2.840 | 34,006 | +0.07(+2.53%) |
Jan 29, 2019 | 2.890 | 2.925 | 2.720 | 2.770 | 21,036 | -0.12(-4.15%) |
Jan 28, 2019 | 2.870 | 2.942 | 2.820 | 2.890 | 7,021 | +0.03(+1.05%) |
Jan 25, 2019 | 2.770 | 3.020 | 2.770 | 2.860 | 18,100 | +0.01(+0.35%) |
Jan 24, 2019 | 2.890 | 2.990 | 2.810 | 2.850 | 8,232 | -0.07(-2.40%) |
Jan 23, 2019 | 2.930 | 3.210 | 2.770 | 2.920 | 82,992 | -0.05(-1.68%) |
Jan 22, 2019 | 3.010 | 3.160 | 2.870 | 2.970 | 36,626 | -0.04(-1.33%) |
Jan 18, 2019 | 3.150 | 3.530 | 3.010 | 3.010 | 181,500 | -0.11(-3.53%) |
Jan 17, 2019 | 3.040 | 3.150 | 2.900 | 3.120 | 23,210 | +0.12(+4.00%) |
Jan 16, 2019 | 3.040 | 3.180 | 2.990 | 3.000 | 19,975 | -0.05(-1.64%) |
Jan 15, 2019 | 2.880 | 3.230 | 2.880 | 3.050 | 90,767 | +0.20(+7.02%) |
Jan 14, 2019 | 2.830 | 2.979 | 2.780 | 2.850 | 22,387 | +0.02(+0.71%) |
Jan 11, 2019 | 2.800 | 2.900 | 2.760 | 2.830 | 9,500 | +0.00(+0.00%) |
Jan 10, 2019 | 3.050 | 3.140 | 2.830 | 2.830 | 34,885 | -0.15(-5.03%) |
Jan 09, 2019 | 2.810 | 3.010 | 2.780 | 2.980 | 143,070 | +0.16(+5.63%) |
Jan 08, 2019 | 2.660 | 2.930 | 2.660 | 2.821 | 65,637 | +0.20(+7.68%) |
Jan 07, 2019 | 2.730 | 2.730 | 2.610 | 2.620 | 11,597 | -0.11(-4.03%) |
Jan 04, 2019 | 2.590 | 2.750 | 2.590 | 2.730 | 17,500 | +0.08(+3.02%) |
Jan 03, 2019 | 2.770 | 2.770 | 2.597 | 2.650 | 13,011 | -0.15(-5.36%) |
Jan 02, 2019 | 2.600 | 2.800 | 2.600 | 2.800 | 12,012 | +0.15(+5.66%) |
Dec 31, 2018 | 2.680 | 2.710 | 2.500 | 2.650 | 40,700 | -0.03(-1.12%) |
Dec 28, 2018 | 2.660 | 2.680 | 2.570 | 2.680 | 33,000 | +0.02(+0.75%) |
Dec 27, 2018 | 2.610 | 2.670 | 2.560 | 2.660 | 33,648 | +0.05(+1.92%) |
Dec 26, 2018 | 2.660 | 2.668 | 2.590 | 2.610 | 18,931 | -0.01(-0.38%) |
Dec 24, 2018 | 2.590 | 2.830 | 2.590 | 2.620 | 26,800 | +0.03(+1.16%) |
Dec 21, 2018 | 2.830 | 2.830 | 2.580 | 2.590 | 33,100 | -0.23(-8.16%) |
Dec 20, 2018 | 2.820 | 2.844 | 2.680 | 2.820 | 19,567 | -0.01(-0.35%) |
Dec 19, 2018 | 2.720 | 2.900 | 2.550 | 2.830 | 23,212 | +0.07(+2.54%) |
Dec 18, 2018 | 2.820 | 2.820 | 2.600 | 2.760 | 24,812 | +0.00(+0.00%) |
Dec 17, 2018 | 3.100 | 3.250 | 2.500 | 2.760 | 207,709 | -0.15(-5.15%) |
Dec 14, 2018 | 2.860 | 2.920 | 2.840 | 2.910 | 10,800 | +0.04(+1.22%) |
Dec 13, 2018 | 2.900 | 2.920 | 2.840 | 2.875 | 21,611 | -0.02(-0.86%) |
Dec 12, 2018 | 3.000 | 3.000 | 2.900 | 2.900 | 10,552 | -0.10(-3.33%) |
Dec 11, 2018 | 3.030 | 3.030 | 2.870 | 3.000 | 15,111 | +0.08(+2.74%) |
Dec 10, 2018 | 2.950 | 2.990 | 2.830 | 2.920 | 32,739 | +0.00(+0.00%) |
Dec 07, 2018 | 2.910 | 2.940 | 2.860 | 2.920 | 22,700 | +0.02(+0.69%) |
Dec 06, 2018 | 2.890 | 2.930 | 2.820 | 2.900 | 29,521 | +0.05(+1.75%) |
Dec 04, 2018 | 2.860 | 3.050 | 2.850 | 2.850 | 68,200 | -0.09(-3.06%) |
Dec 03, 2018 | 3.010 | 3.040 | 2.900 | 2.940 | 34,668 | -0.06(-2.00%) |
Nov 30, 2018 | 3.110 | 3.120 | 2.940 | 3.000 | 31,700 | -0.08(-2.45%) |
Nov 29, 2018 | 2.990 | 3.100 | 2.960 | 3.075 | 43,988 | +0.08(+2.51%) |
Nov 28, 2018 | 2.880 | 3.080 | 2.860 | 3.000 | 63,771 | +0.10(+3.45%) |
Nov 27, 2018 | 3.000 | 3.000 | 2.810 | 2.900 | 59,735 | -0.06(-2.03%) |
Nov 26, 2018 | 3.060 | 3.090 | 2.930 | 2.960 | 79,882 | -0.13(-4.21%) |
Nov 23, 2018 | 2.960 | 3.150 | 2.950 | 3.090 | 145,600 | +0.17(+5.82%) |
Nov 21, 2018 | 2.920 | 2.920 | 2.920 | 0 | +0.05(+1.74%) | |
Nov 20, 2018 | 2.950 | 2.970 | 2.610 | 2.870 | 114,844 | -0.14(-4.65%) |
Nov 19, 2018 | 3.040 | 3.240 | 2.910 | 3.010 | 214,182 | +0.03(+1.01%) |
Nov 16, 2018 | 2.900 | 3.100 | 2.850 | 2.980 | 250,700 | +0.06(+2.05%) |
Nov 15, 2018 | 2.950 | 3.030 | 2.900 | 2.920 | 87,747 | -0.06(-2.01%) |
Nov 14, 2018 | 3.200 | 3.200 | 2.880 | 2.980 | 249,236 | -0.23(-7.17%) |
Nov 13, 2018 | 3.310 | 3.440 | 3.080 | 3.210 | 190,649 | -0.11(-3.31%) |
Nov 12, 2018 | 3.410 | 3.642 | 3.310 | 3.320 | 409,969 | -0.23(-6.48%) |
Nov 09, 2018 | 4.770 | 4.950 | 3.160 | 3.550 | 4,127,600 | +0.01(+0.28%) |
Nov 08, 2018 | 3.590 | 3.750 | 3.350 | 3.540 | 539,104 | +0.09(+2.61%) |
Nov 07, 2018 | 3.320 | 3.890 | 3.280 | 3.450 | 1,026,296 | +0.14(+4.23%) |
Nov 06, 2018 | 3.159 | 3.350 | 3.159 | 3.310 | 17,419 | -0.04(-1.19%) |
Nov 05, 2018 | 3.250 | 3.350 | 3.120 | 3.350 | 21,760 | +0.17(+5.35%) |
Nov 02, 2018 | 3.350 | 3.350 | 3.080 | 3.180 | 21,200 | -0.16(-4.79%) |
Nov 01, 2018 | 3.110 | 3.480 | 3.110 | 3.340 | 60,216 | +0.19(+6.03%) |
Oct 31, 2018 | 3.040 | 3.200 | 3.030 | 3.150 | 19,996 | +0.09(+2.94%) |
Oct 30, 2018 | 3.100 | 3.170 | 3.010 | 3.060 | 14,038 | -0.09(-2.86%) |
Oct 29, 2018 | 3.080 | 3.184 | 3.020 | 3.150 | 56,699 | +0.06(+1.94%) |
Oct 26, 2018 | 3.170 | 3.250 | 3.050 | 3.090 | 18,400 | -0.06(-1.90%) |
Oct 25, 2018 | 3.250 | 3.260 | 3.080 | 3.150 | 22,850 | -0.06(-1.87%) |
Oct 24, 2018 | 3.150 | 3.280 | 3.070 | 3.210 | 23,990 | +0.07(+2.23%) |
Oct 23, 2018 | 3.100 | 3.290 | 3.060 | 3.140 | 23,399 | -0.01(-0.32%) |
Oct 22, 2018 | 3.070 | 3.400 | 3.070 | 3.150 | 49,057 | -0.17(-5.12%) |
Oct 19, 2018 | 3.210 | 3.550 | 3.050 | 3.320 | 87,000 | +0.08(+2.47%) |
Oct 18, 2018 | 3.330 | 3.440 | 3.200 | 3.240 | 35,530 | +0.00(+0.00%) |
Oct 17, 2018 | 3.450 | 3.450 | 3.150 | 3.240 | 18,043 | -0.21(-6.09%) |
Oct 16, 2018 | 3.150 | 3.450 | 3.100 | 3.450 | 60,387 | +0.30(+9.52%) |
Oct 15, 2018 | 3.140 | 3.300 | 3.100 | 3.150 | 38,778 | +0.00(+0.00%) |
Oct 12, 2018 | 3.080 | 3.240 | 3.080 | 3.150 | 36,800 | +0.10(+3.28%) |
Oct 11, 2018 | 3.080 | 3.269 | 3.050 | 3.050 | 77,535 | -0.02(-0.65%) |
Oct 10, 2018 | 3.380 | 3.390 | 3.070 | 3.070 | 61,616 | -0.31(-9.17%) |
Oct 09, 2018 | 3.200 | 3.473 | 3.200 | 3.380 | 27,806 | +0.12(+3.68%) |
Oct 08, 2018 | 3.200 | 3.334 | 3.200 | 3.260 | 9,244 | +0.06(+1.87%) |
Oct 05, 2018 | 3.280 | 3.350 | 3.120 | 3.200 | 61,700 | -0.09(-2.74%) |
Oct 04, 2018 | 3.570 | 3.580 | 3.220 | 3.290 | 155,982 | -0.28(-7.84%) |
Oct 03, 2018 | 3.610 | 3.639 | 3.510 | 3.570 | 85,332 | -0.08(-2.19%) |
Oct 02, 2018 | 3.760 | 3.780 | 3.610 | 3.650 | 133,969 | -0.12(-3.18%) |
Oct 01, 2018 | 3.720 | 3.895 | 3.690 | 3.770 | 61,077 | +0.05(+1.34%) |
Sep 28, 2018 | 3.650 | 4.170 | 3.620 | 3.720 | 329,700 | +0.10(+2.76%) |
Sep 27, 2018 | 3.690 | 3.860 | 3.620 | 3.620 | 127,333 | -0.15(-3.98%) |
Sep 26, 2018 | 3.760 | 3.950 | 3.700 | 3.770 | 83,483 | +0.01(+0.27%) |
Sep 25, 2018 | 4.050 | 4.110 | 3.740 | 3.760 | 154,603 | -0.20(-5.05%) |
Sep 24, 2018 | 3.770 | 4.240 | 3.670 | 3.960 | 567,276 | +0.23(+6.17%) |
Sep 21, 2018 | 3.860 | 3.930 | 3.670 | 3.730 | 103,700 | -0.13(-3.37%) |
Sep 20, 2018 | 3.670 | 3.969 | 3.670 | 3.860 | 101,005 | +0.17(+4.61%) |
Sep 19, 2018 | 3.740 | 3.950 | 3.680 | 3.690 | 105,559 | -0.05(-1.34%) |
Sep 18, 2018 | 3.830 | 3.939 | 3.711 | 3.740 | 122,958 | -0.11(-2.86%) |
Sep 17, 2018 | 3.950 | 4.100 | 3.850 | 3.850 | 156,856 | -0.16(-3.99%) |
Sep 14, 2018 | 3.920 | 4.070 | 3.810 | 4.010 | 84,000 | +0.21(+5.53%) |
Sep 13, 2018 | 4.120 | 4.300 | 3.795 | 3.800 | 104,310 | -0.36(-8.65%) |
Sep 12, 2018 | 4.250 | 4.260 | 3.990 | 4.160 | 77,299 | -0.14(-3.26%) |
Sep 11, 2018 | 4.250 | 4.400 | 4.150 | 4.300 | 89,400 | -0.07(-1.60%) |
Sep 10, 2018 | 4.250 | 4.450 | 4.250 | 4.370 | 66,973 | +0.07(+1.63%) |
Sep 07, 2018 | 4.480 | 4.570 | 4.300 | 4.300 | 60,400 | -0.16(-3.59%) |
Sep 06, 2018 | 4.460 | 4.560 | 4.290 | 4.460 | 121,740 | -0.16(-3.46%) |
Sep 05, 2018 | 4.410 | 4.740 | 4.400 | 4.620 | 177,380 | +0.02(+0.43%) |
Sep 04, 2018 | 4.350 | 4.650 | 4.260 | 4.600 | 109,108 | +0.12(+2.68%) |
Aug 31, 2018 | 4.480 | 4.480 | 4.480 | 0 | +0.12(+2.75%) | |
Aug 30, 2018 | 4.330 | 4.610 | 4.218 | 4.360 | 195,845 | -0.13(-2.90%) |
Aug 29, 2018 | 4.660 | 4.710 | 4.420 | 4.490 | 222,296 | -0.23(-4.87%) |
Aug 28, 2018 | 5.020 | 5.500 | 4.402 | 4.720 | 1,296,063 | -0.10(-2.07%) |
Aug 27, 2018 | 4.230 | 4.880 | 4.120 | 4.820 | 581,852 | +0.51(+11.83%) |
Aug 24, 2018 | 4.050 | 4.340 | 3.950 | 4.310 | 320,000 | +0.27(+6.68%) |
Aug 23, 2018 | 3.930 | 4.600 | 3.910 | 4.040 | 862,292 | +0.12(+3.06%) |
Aug 22, 2018 | 3.910 | 4.050 | 3.850 | 3.920 | 183,448 | -0.05(-1.26%) |
Aug 21, 2018 | 3.800 | 4.019 | 3.500 | 3.970 | 253,554 | +0.14(+3.66%) |
Aug 20, 2018 | 3.860 | 4.000 | 3.770 | 3.830 | 162,981 | -0.13(-3.28%) |
Aug 17, 2018 | 4.160 | 4.310 | 3.720 | 3.960 | 428,200 | -0.21(-5.04%) |
Aug 16, 2018 | 4.070 | 4.360 | 4.000 | 4.170 | 417,883 | +0.01(+0.24%) |
Aug 15, 2018 | 4.270 | 4.477 | 3.825 | 4.160 | 707,202 | -0.17(-3.93%) |
Aug 14, 2018 | 3.570 | 4.450 | 3.570 | 4.330 | 1,543,699 | +0.57(+15.16%) |
Aug 13, 2018 | 3.830 | 4.000 | 3.450 | 3.760 | 1,339,436 | -0.46(-10.90%) |
Aug 10, 2018 | 4.600 | 6.790 | 4.000 | 4.220 | 22,083,400 | +1.32(+45.52%) |
Aug 09, 2018 | 2.980 | 3.400 | 2.850 | 2.900 | 792,259 | -0.12(-3.97%) |
Aug 08, 2018 | 2.920 | 3.220 | 2.710 | 3.020 | 690,598 | +0.08(+2.72%) |
Aug 07, 2018 | 3.130 | 3.140 | 2.940 | 2.940 | 347,196 | -0.25(-7.84%) |
Aug 06, 2018 | 3.510 | 3.600 | 2.930 | 3.190 | 662,492 | -0.31(-8.86%) |
Aug 03, 2018 | 3.520 | 3.940 | 3.250 | 3.500 | 1,037,900 | -0.07(-1.96%) |
Aug 02, 2018 | 3.500 | 4.360 | 3.200 | 3.570 | 2,565,790 | +0.10(+2.88%) |
Aug 01, 2018 | 4.240 | 4.640 | 3.380 | 3.470 | 2,862,066 | -0.20(-5.45%) |
Jul 31, 2018 | 5.800 | 5.800 | 3.300 | 3.670 | 3,964,035 | -2.39(-39.44%) |
Jul 30, 2018 | 16.97 | 20.20 | 6.010 | 6.060 | 5,703,815 | -4.19(-40.88%) |
Jul 27, 2018 | 6.350 | 11.21 | 5.520 | 10.25 | 13,635,800 | +4.56(+80.14%) |
Jul 26, 2018 | 4.760 | 5.770 | 3.940 | 5.690 | 10,290,094 | +1.37(+31.71%) |
Jul 25, 2018 | 3.610 | 4.490 | 3.030 | 4.320 | 10,701,461 | +0.97(+28.96%) |
Jul 24, 2018 | 2.220 | 3.350 | 2.210 | 3.350 | 2,484,361 | +1.15(+52.00%) |
Jul 23, 2018 | 2.200 | 2.250 | 2.170 | 2.204 | 21,582 | -0.01(-0.28%) |
Jul 20, 2018 | 2.190 | 2.229 | 2.190 | 2.210 | 5,007 | +0.01(+0.45%) |
Jul 19, 2018 | 2.250 | 2.250 | 2.190 | 2.200 | 9,437 | -0.05(-2.22%) |
Jul 18, 2018 | 2.220 | 2.288 | 2.180 | 2.250 | 32,711 | +0.05(+2.27%) |
Jul 17, 2018 | 2.750 | 3.210 | 2.160 | 2.200 | 989,996 | -0.29(-11.65%) |
Jul 16, 2018 | 2.318 | 2.567 | 2.230 | 2.490 | 188,817 | +0.26(+11.78%) |
Jul 13, 2018 | 2.197 | 2.228 | 2.197 | 2.228 | 2,547 | +0.01(+0.33%) |
Jul 12, 2018 | 2.236 | 2.236 | 2.201 | 2.220 | 3,385 | +0.02(+0.87%) |
Jul 11, 2018 | 2.200 | 2.222 | 2.200 | 2.201 | 3,715 | +0.00(+0.05%) |
Jul 10, 2018 | 2.191 | 2.204 | 2.191 | 2.200 | 1,440 | +0.01(+0.39%) |
Jul 09, 2018 | 2.201 | 2.190 | 2.191 | 5,522 | -0.01(-0.42%) | |
Jul 06, 2018 | 2.160 | 2.248 | 2.160 | 2.201 | 8,298 | +0.03(+1.41%) |
Jul 05, 2018 | 2.221 | 2.320 | 2.160 | 2.170 | 103,603 | +0.01(+0.46%) |
Jul 03, 2018 | 2.160 | 2.160 | 2.160 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 2.160 | 2.179 | 2.160 | 2.160 | 2,760 | +0.00(+0.00%) |
Jun 29, 2018 | 2.157 | 2.170 | 2.150 | 2.160 | 4,571 | +0.00(+0.00%) |
Jun 28, 2018 | 2.179 | 2.179 | 2.141 | 2.160 | 543 | +0.02(+0.93%) |
Jun 27, 2018 | 2.140 | 2.179 | 2.130 | 2.140 | 8,832 | +0.01(+0.47%) |
Jun 26, 2018 | 2.180 | 2.180 | 2.130 | 2.130 | 7,997 | -0.02(-0.93%) |
Jun 25, 2018 | 2.130 | 2.150 | 2.130 | 2.150 | 2,995 | +0.02(+0.92%) |
Jun 22, 2018 | 2.100 | 2.180 | 2.100 | 2.131 | 2,040 | +0.01(+0.45%) |
Jun 21, 2018 | 2.160 | 2.189 | 2.090 | 2.121 | 24,316 | -0.03(-1.39%) |
Jun 20, 2018 | 2.150 | 2.190 | 2.150 | 2.151 | 2,024 | +0.00(+0.05%) |
Jun 19, 2018 | 2.130 | 2.200 | 2.130 | 2.150 | 10,038 | -0.05(-2.27%) |
Jun 18, 2018 | 2.400 | 2.400 | 2.170 | 2.200 | 16,483 | -0.12(-5.17%) |
Jun 15, 2018 | 2.405 | 2.405 | 2.320 | 835,999 | -0.08(-3.52%) | |
Jun 14, 2018 | 2.100 | 2.480 | 2.060 | 2.405 | 145,963 | +0.29(+13.97%) |
Jun 13, 2018 | 2.130 | 2.130 | 2.090 | 2.110 | 7,296 | -0.02(-0.86%) |
Jun 12, 2018 | 2.105 | 2.180 | 2.105 | 2.128 | 1,370 | -0.11(-4.99%) |
Jun 11, 2018 | 2.320 | 2.320 | 2.180 | 2.240 | 1,108 | +0.15(+7.18%) |
Jun 08, 2018 | 2.121 | 2.125 | 2.090 | 2.090 | 384 | -0.03(-1.25%) |
Jun 07, 2018 | 2.090 | 2.120 | 2.090 | 2.116 | 1,669 | +0.03(+1.26%) |
Jun 06, 2018 | 2.171 | 2.180 | 2.090 | 2.090 | 8,347 | -0.07(-3.24%) |
Jun 05, 2018 | 2.200 | 2.200 | 2.130 | 2.160 | 11,332 | -0.05(-2.48%) |
Jun 04, 2018 | 2.260 | 2.260 | 2.215 | 2.215 | 432 | -0.08(-3.70%) |
Jun 01, 2018 | 2.300 | 2.300 | 2.300 | 2.300 | 220 | +0.05(+2.22%) |
May 31, 2018 | 2.266 | 2.266 | 2.200 | 2.250 | 1,288 | +0.02(+0.90%) |
May 30, 2018 | 2.203 | 2.300 | 2.200 | 2.230 | 13,116 | -0.02(-0.89%) |
May 29, 2018 | 2.320 | 2.320 | 2.250 | 2.250 | 572 | +0.02(+0.90%) |
May 25, 2018 | 2.230 | 2.230 | 2.230 | 0 | -0.01(-0.42%) | |
May 24, 2018 | 2.190 | 2.240 | 2.190 | 2.240 | 3,995 | +0.08(+3.68%) |
May 23, 2018 | 2.150 | 2.190 | 2.150 | 2.160 | 5,148 | +0.01(+0.47%) |
May 22, 2018 | 2.150 | 2.185 | 2.135 | 2.150 | 8,354 | +0.00(+0.00%) |
May 21, 2018 | 2.160 | 2.160 | 2.150 | 2.150 | 3,301 | -0.04(-1.61%) |
May 18, 2018 | 2.147 | 2.185 | 2.130 | 2.185 | 2,675 | +0.04(+1.64%) |
May 17, 2018 | 2.144 | 2.203 | 2.140 | 2.150 | 10,552 | -0.02(-0.93%) |
May 16, 2018 | 2.180 | 2.180 | 2.140 | 2.170 | 5,595 | +0.00(+0.00%) |
May 15, 2018 | 2.150 | 2.192 | 2.150 | 2.170 | 5,687 | -0.02(-0.91%) |
May 14, 2018 | 2.200 | 2.220 | 2.090 | 2.190 | 13,504 | -0.09(-3.95%) |
May 11, 2018 | 2.210 | 2.340 | 2.122 | 2.280 | 22,683 | +0.11(+5.07%) |
May 10, 2018 | 2.500 | 3.640 | 2.160 | 2.170 | 630,166 | -0.23(-9.77%) |
May 09, 2018 | 2.149 | 2.450 | 2.149 | 2.405 | 138,789 | +0.28(+13.44%) |
May 08, 2018 | 2.090 | 2.120 | 2.090 | 2.120 | 1,496 | -0.00(-0.03%) |
May 07, 2018 | 2.189 | 2.189 | 2.115 | 2.121 | 2,254 | -0.01(-0.44%) |
May 04, 2018 | 2.230 | 2.230 | 2.100 | 2.130 | 6,751 | -0.11(-4.91%) |
May 03, 2018 | 2.100 | 2.270 | 2.100 | 2.240 | 8,986 | +0.16(+7.91%) |