Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.8899 | 0.8899 | 0.8501 | 0.8699 | 53,565 | -0.00(-0.02%) |
Apr 29, 2019 | 0.8750 | 0.8900 | 0.8470 | 0.8701 | 69,067 | +0.01(+0.72%) |
Apr 26, 2019 | 0.8610 | 0.8995 | 0.8400 | 0.8639 | 202,800 | -0.03(-2.93%) |
Apr 25, 2019 | 0.8600 | 0.9000 | 0.8500 | 0.8900 | 284,173 | +0.04(+4.46%) |
Apr 24, 2019 | 0.8667 | 0.8700 | 0.8402 | 0.8520 | 32,736 | -0.00(-0.44%) |
Apr 23, 2019 | 0.8669 | 0.8892 | 0.8400 | 0.8558 | 148,809 | -0.00(-0.31%) |
Apr 22, 2019 | 0.8500 | 0.8741 | 0.8300 | 0.8585 | 159,869 | +0.02(+2.34%) |
Apr 18, 2019 | 0.8254 | 0.8499 | 0.8200 | 0.8389 | 31,500 | +0.01(+1.07%) |
Apr 17, 2019 | 0.8500 | 0.8695 | 0.8300 | 0.8300 | 93,371 | -0.01(-1.31%) |
Apr 16, 2019 | 0.8410 | 0.8900 | 0.8400 | 0.8410 | 116,337 | +0.00(+0.12%) |
Apr 15, 2019 | 0.8767 | 0.8999 | 0.8400 | 0.8400 | 61,729 | +0.01(+0.60%) |
Apr 12, 2019 | 0.8499 | 0.8700 | 0.8300 | 0.8350 | 132,000 | -0.02(-1.76%) |
Apr 11, 2019 | 0.8700 | 0.8900 | 0.8400 | 0.8500 | 189,072 | -0.01(-0.58%) |
Apr 10, 2019 | 0.8400 | 0.9500 | 0.8400 | 0.8550 | 474,834 | +0.01(+1.76%) |
Apr 09, 2019 | 0.8310 | 0.8490 | 0.8203 | 0.8402 | 56,420 | +0.01(+0.67%) |
Apr 08, 2019 | 0.8340 | 0.8500 | 0.8300 | 0.8346 | 56,858 | -0.02(-1.81%) |
Apr 05, 2019 | 0.8756 | 0.8756 | 0.8200 | 0.8500 | 67,700 | +0.01(+0.83%) |
Apr 04, 2019 | 0.8185 | 0.8750 | 0.8157 | 0.8430 | 117,582 | +0.01(+0.60%) |
Apr 03, 2019 | 0.8100 | 0.8490 | 0.8100 | 0.8380 | 62,057 | +0.01(+0.96%) |
Apr 02, 2019 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | 52,168 | -0.00(-0.01%) |
Apr 01, 2019 | 0.8111 | 0.8490 | 0.8032 | 0.8301 | 62,984 | +0.01(+1.36%) |
Mar 29, 2019 | 0.8243 | 0.8298 | 0.8100 | 0.8190 | 111,600 | -0.01(-1.29%) |
Mar 28, 2019 | 0.8377 | 0.8387 | 0.8200 | 0.8297 | 143,329 | -0.01(-1.31%) |
Mar 27, 2019 | 0.8400 | 0.8450 | 0.8352 | 0.8407 | 58,553 | -0.01(-1.09%) |
Mar 26, 2019 | 0.8500 | 0.8648 | 0.8250 | 0.8500 | 108,873 | +0.00(+0.02%) |
Mar 25, 2019 | 0.8800 | 0.8800 | 0.8400 | 0.8498 | 103,384 | +0.00(+0.05%) |
Mar 22, 2019 | 0.8500 | 0.8800 | 0.8250 | 0.8494 | 127,800 | +0.01(+0.80%) |
Mar 21, 2019 | 0.8500 | 0.8850 | 0.8374 | 0.8427 | 164,054 | -0.01(-0.85%) |
Mar 20, 2019 | 0.8427 | 0.8512 | 0.8300 | 0.8499 | 63,007 | -0.01(-0.60%) |
Mar 19, 2019 | 0.8335 | 0.8699 | 0.8325 | 0.8550 | 255,660 | +0.03(+3.01%) |
Mar 18, 2019 | 0.8400 | 0.8800 | 0.8100 | 0.8300 | 125,200 | -0.02(-1.78%) |
Mar 15, 2019 | 0.9000 | 0.9000 | 0.8300 | 0.8450 | 154,200 | -0.04(-4.85%) |
Mar 14, 2019 | 0.8491 | 0.8950 | 0.8100 | 0.8881 | 206,820 | +0.02(+2.08%) |
Mar 13, 2019 | 0.8700 | 0.8700 | 0.7900 | 0.8700 | 384,506 | +0.01(+1.16%) |
Mar 12, 2019 | 0.9400 | 1.000 | 0.8300 | 0.8600 | 782,601 | -0.05(-5.49%) |
Mar 11, 2019 | 0.9900 | 0.9900 | 0.8900 | 0.9100 | 628,846 | -0.04(-4.21%) |
Mar 08, 2019 | 0.9300 | 1.040 | 0.9000 | 0.9500 | 1,226,600 | +0.02(+1.79%) |
Mar 07, 2019 | 0.9505 | 0.9744 | 0.8800 | 0.9333 | 345,621 | -0.01(-0.71%) |
Mar 06, 2019 | 0.9000 | 0.9700 | 0.9000 | 0.9400 | 946,407 | +0.03(+2.96%) |
Mar 05, 2019 | 0.8550 | 0.9200 | 0.8507 | 0.9130 | 876,336 | +0.06(+6.78%) |
Mar 04, 2019 | 0.8301 | 0.8590 | 0.8300 | 0.8550 | 88,244 | +0.01(+0.59%) |
Mar 01, 2019 | 0.8000 | 0.8600 | 0.8000 | 0.8500 | 182,700 | +0.02(+1.80%) |
Feb 28, 2019 | 0.8160 | 0.8350 | 0.8150 | 0.8350 | 86,923 | +0.02(+2.45%) |
Feb 27, 2019 | 0.8115 | 0.8150 | 0.8037 | 0.8150 | 48,599 | +0.01(+1.72%) |
Feb 26, 2019 | 0.8150 | 0.8199 | 0.7950 | 0.8012 | 182,056 | -0.00(-0.17%) |
Feb 25, 2019 | 0.8000 | 0.8290 | 0.7997 | 0.8026 | 90,338 | -0.02(-2.12%) |
Feb 22, 2019 | 0.8200 | 0.8400 | 0.8000 | 0.8200 | 237,200 | +0.01(+1.42%) |
Feb 21, 2019 | 0.8500 | 0.8500 | 0.8050 | 0.8085 | 172,638 | -0.01(-0.92%) |
Feb 20, 2019 | 0.8300 | 0.8680 | 0.8160 | 0.8160 | 148,699 | -0.01(-0.80%) |
Feb 19, 2019 | 0.8200 | 0.8600 | 0.8089 | 0.8226 | 137,464 | +0.02(+2.82%) |
Feb 15, 2019 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 97,200 | +0.00(+0.00%) |
Feb 14, 2019 | 0.8139 | 0.8200 | 0.7925 | 0.8000 | 41,865 | +0.00(+0.00%) |
Feb 13, 2019 | 0.8100 | 0.8200 | 0.7900 | 0.8000 | 73,350 | +0.00(+0.11%) |
Feb 12, 2019 | 0.7960 | 0.8100 | 0.7902 | 0.7991 | 39,159 | -0.00(-0.21%) |
Feb 11, 2019 | 0.7805 | 0.8100 | 0.7805 | 0.8008 | 184,057 | +0.02(+2.67%) |
Feb 08, 2019 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | 124,300 | +0.01(+1.21%) |
Feb 07, 2019 | 0.8243 | 0.8275 | 0.7700 | 0.7707 | 78,739 | -0.04(-4.85%) |
Feb 06, 2019 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 93,826 | -0.01(-1.21%) |
Feb 05, 2019 | 0.8200 | 0.8490 | 0.8171 | 0.8199 | 105,461 | +0.01(+0.96%) |
Feb 04, 2019 | 0.7950 | 0.8250 | 0.7950 | 0.8121 | 41,240 | +0.01(+1.64%) |
Feb 01, 2019 | 0.8050 | 0.8050 | 0.7840 | 0.7990 | 102,900 | -0.00(-0.13%) |
Jan 31, 2019 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 96,716 | -0.00(-0.42%) |
Jan 30, 2019 | 0.7990 | 0.8498 | 0.7700 | 0.8034 | 408,164 | +0.04(+5.57%) |
Jan 29, 2019 | 0.8230 | 0.8390 | 0.7501 | 0.7610 | 249,068 | -0.06(-6.95%) |
Jan 28, 2019 | 0.8263 | 0.8263 | 0.8070 | 0.8178 | 103,446 | -0.01(-0.99%) |
Jan 25, 2019 | 0.8200 | 0.8400 | 0.8150 | 0.8260 | 57,000 | +0.01(+0.94%) |
Jan 24, 2019 | 0.8380 | 0.8400 | 0.8000 | 0.8183 | 155,897 | -0.04(-4.85%) |
Jan 23, 2019 | 0.8400 | 0.8600 | 0.8300 | 0.8600 | 64,905 | +0.02(+2.38%) |
Jan 22, 2019 | 0.8700 | 0.8700 | 0.8300 | 0.8400 | 133,694 | -0.01(-1.18%) |
Jan 18, 2019 | 0.8450 | 0.8600 | 0.8420 | 0.8500 | 97,300 | +0.00(+0.00%) |
Jan 17, 2019 | 0.8700 | 0.8800 | 0.8393 | 0.8500 | 162,813 | -0.02(-2.30%) |
Jan 16, 2019 | 0.9100 | 0.9200 | 0.8700 | 0.8700 | 396,282 | -0.03(-3.32%) |
Jan 15, 2019 | 0.8501 | 0.9300 | 0.8501 | 0.8999 | 600,783 | +0.06(+7.48%) |
Jan 14, 2019 | 0.8163 | 0.8600 | 0.8092 | 0.8373 | 426,296 | +0.03(+4.01%) |
Jan 11, 2019 | 0.8000 | 0.8100 | 0.7900 | 0.8050 | 105,000 | +0.01(+0.63%) |
Jan 10, 2019 | 0.8100 | 0.8300 | 0.7900 | 0.8000 | 99,497 | -0.03(-3.50%) |
Jan 09, 2019 | 0.8100 | 0.8400 | 0.8043 | 0.8290 | 124,976 | +0.01(+1.12%) |
Jan 08, 2019 | 0.8450 | 0.8450 | 0.7800 | 0.8198 | 452,543 | -0.02(-2.40%) |
Jan 07, 2019 | 0.9400 | 1.030 | 0.8100 | 0.8400 | 3,479,658 | -0.02(-2.33%) |
Jan 04, 2019 | 0.8300 | 0.8800 | 0.8300 | 0.8600 | 208,000 | +0.00(+0.00%) |
Jan 03, 2019 | 0.8700 | 0.8790 | 0.8300 | 0.8600 | 165,749 | -0.01(-1.15%) |
Jan 02, 2019 | 0.7700 | 0.8800 | 0.7400 | 0.8700 | 531,290 | +0.11(+14.17%) |
Dec 31, 2018 | 0.7350 | 0.7800 | 0.7050 | 0.7620 | 261,000 | +0.04(+5.83%) |
Dec 28, 2018 | 0.7000 | 0.7350 | 0.7000 | 0.7200 | 148,500 | +0.00(+0.00%) |
Dec 27, 2018 | 0.7199 | 0.7400 | 0.7001 | 0.7200 | 147,134 | +0.02(+2.26%) |
Dec 26, 2018 | 0.7154 | 0.7214 | 0.7000 | 0.7041 | 42,743 | +0.01(+2.04%) |
Dec 24, 2018 | 0.6600 | 0.7100 | 0.6600 | 0.6900 | 173,500 | +0.02(+2.99%) |
Dec 21, 2018 | 0.6900 | 0.7100 | 0.6600 | 0.6700 | 145,100 | -0.03(-4.27%) |
Dec 20, 2018 | 0.7300 | 0.7300 | 0.6780 | 0.6999 | 167,812 | -0.01(-1.73%) |
Dec 19, 2018 | 0.6750 | 0.7490 | 0.6750 | 0.7122 | 177,755 | -0.01(-1.08%) |
Dec 18, 2018 | 0.7444 | 0.7444 | 0.6953 | 0.7200 | 234,585 | -0.01(-1.36%) |
Dec 17, 2018 | 0.7520 | 0.7580 | 0.7150 | 0.7299 | 266,772 | +0.00(+0.68%) |
Dec 14, 2018 | 0.7110 | 0.7600 | 0.7090 | 0.7250 | 417,100 | +0.03(+3.81%) |
Dec 13, 2018 | 0.7000 | 0.7200 | 0.6600 | 0.6984 | 201,682 | -0.02(-2.29%) |
Dec 12, 2018 | 0.7276 | 0.7380 | 0.7000 | 0.7148 | 133,652 | -0.01(-0.72%) |
Dec 11, 2018 | 0.7156 | 0.7450 | 0.7156 | 0.7200 | 123,658 | -0.02(-2.08%) |
Dec 10, 2018 | 0.7200 | 0.7500 | 0.7116 | 0.7353 | 152,487 | +0.01(+1.42%) |
Dec 07, 2018 | 0.7300 | 0.7430 | 0.7250 | 0.7250 | 99,600 | -0.01(-0.68%) |
Dec 06, 2018 | 0.7500 | 0.7591 | 0.7203 | 0.7300 | 237,382 | -0.02(-2.67%) |
Dec 04, 2018 | 0.7700 | 0.8400 | 0.7400 | 0.7500 | 858,300 | +0.01(+1.35%) |
Dec 03, 2018 | 0.7400 | 0.7700 | 0.7400 | 0.7400 | 125,058 | +0.00(+0.00%) |
Nov 30, 2018 | 0.7400 | 0.7600 | 0.7100 | 0.7400 | 301,700 | +0.01(+1.90%) |
Nov 29, 2018 | 0.7300 | 0.7469 | 0.7200 | 0.7262 | 134,322 | -0.01(-1.96%) |
Nov 28, 2018 | 0.7711 | 0.7711 | 0.7300 | 0.7407 | 513,211 | +0.02(+2.90%) |
Nov 27, 2018 | 0.7122 | 0.7400 | 0.7050 | 0.7198 | 127,808 | +0.00(+0.42%) |
Nov 26, 2018 | 0.7400 | 0.7439 | 0.6969 | 0.7168 | 146,552 | -0.00(-0.44%) |
Nov 23, 2018 | 0.7400 | 0.7600 | 0.7200 | 0.7200 | 77,700 | -0.02(-2.70%) |
Nov 21, 2018 | 0.7400 | 0.7400 | 0.7400 | 0 | +0.03(+4.17%) | |
Nov 20, 2018 | 0.7500 | 0.7530 | 0.7000 | 0.7104 | 343,931 | -0.04(-5.58%) |
Nov 19, 2018 | 0.8141 | 0.8141 | 0.7500 | 0.7524 | 339,181 | -0.05(-5.95%) |
Nov 16, 2018 | 0.8000 | 0.8500 | 0.7400 | 0.8000 | 3,336,900 | +0.06(+8.11%) |
Nov 15, 2018 | 0.7400 | 0.7500 | 0.7100 | 0.7400 | 175,912 | +0.02(+2.08%) |
Nov 14, 2018 | 0.7000 | 0.7970 | 0.7000 | 0.7249 | 310,508 | +0.00(+0.21%) |
Nov 13, 2018 | 0.7415 | 0.7579 | 0.7100 | 0.7234 | 282,802 | -0.02(-2.44%) |
Nov 12, 2018 | 0.7929 | 0.7929 | 0.7300 | 0.7415 | 247,022 | -0.05(-6.14%) |
Nov 09, 2018 | 0.7500 | 0.8200 | 0.7200 | 0.7900 | 832,200 | +0.06(+8.15%) |
Nov 08, 2018 | 0.7497 | 0.7690 | 0.7202 | 0.7305 | 231,030 | -0.01(-1.70%) |
Nov 07, 2018 | 0.7300 | 0.7800 | 0.7000 | 0.7431 | 372,548 | +0.02(+2.13%) |
Nov 06, 2018 | 0.7890 | 0.7890 | 0.7210 | 0.7276 | 651,677 | -0.04(-5.64%) |
Nov 05, 2018 | 0.8600 | 0.8780 | 0.7200 | 0.7711 | 1,490,090 | -0.15(-16.18%) |
Nov 02, 2018 | 0.8500 | 0.9500 | 0.8500 | 0.9200 | 730,900 | +0.07(+8.24%) |
Nov 01, 2018 | 0.8800 | 0.8900 | 0.8400 | 0.8500 | 309,605 | +0.01(+1.19%) |
Oct 31, 2018 | 0.7800 | 0.8400 | 0.7700 | 0.8400 | 383,206 | +0.07(+9.09%) |
Oct 30, 2018 | 0.7830 | 0.8070 | 0.7600 | 0.7700 | 324,182 | -0.01(-1.64%) |
Oct 29, 2018 | 0.8400 | 0.8400 | 0.7751 | 0.7828 | 495,840 | -0.06(-6.81%) |
Oct 26, 2018 | 0.8700 | 0.8700 | 0.8000 | 0.8400 | 182,000 | -0.04(-4.55%) |
Oct 25, 2018 | 0.8400 | 0.8800 | 0.8100 | 0.8800 | 383,938 | +0.05(+6.02%) |
Oct 24, 2018 | 0.8400 | 0.9000 | 0.8000 | 0.8300 | 455,171 | -0.02(-2.35%) |
Oct 23, 2018 | 0.8000 | 0.9000 | 0.7600 | 0.8500 | 836,899 | +0.04(+4.94%) |
Oct 22, 2018 | 0.9000 | 0.9300 | 0.8000 | 0.8100 | 1,100,776 | -0.05(-5.81%) |
Oct 19, 2018 | 0.8300 | 1.070 | 0.7800 | 0.8600 | 3,298,000 | +0.08(+10.26%) |
Oct 18, 2018 | 0.8000 | 0.8200 | 0.7500 | 0.7800 | 327,571 | +0.00(+0.00%) |
Oct 17, 2018 | 0.8100 | 0.8300 | 0.7700 | 0.7800 | 331,201 | -0.04(-4.88%) |
Oct 16, 2018 | 0.8000 | 0.8300 | 0.7900 | 0.8200 | 260,527 | +0.02(+2.49%) |
Oct 15, 2018 | 0.7400 | 0.8351 | 0.7200 | 0.8001 | 493,638 | +0.01(+1.28%) |
Oct 12, 2018 | 0.8100 | 0.8200 | 0.6800 | 0.7900 | 1,014,400 | -0.02(-1.88%) |
Oct 11, 2018 | 0.8200 | 0.8400 | 0.7400 | 0.8051 | 805,291 | -0.06(-7.46%) |
Oct 10, 2018 | 1.050 | 1.080 | 0.7500 | 0.8700 | 2,969,101 | -0.13(-13.00%) |
Oct 09, 2018 | 0.9600 | 1.050 | 0.9300 | 1.000 | 2,812,458 | +0.08(+8.70%) |
Oct 08, 2018 | 0.9000 | 0.9900 | 0.8800 | 0.9200 | 2,552,730 | +0.05(+5.75%) |
Oct 05, 2018 | 0.9100 | 0.9300 | 0.8600 | 0.8700 | 1,085,100 | +0.01(+1.47%) |
Oct 04, 2018 | 0.9200 | 0.9200 | 0.8400 | 0.8574 | 988,421 | +0.05(+5.85%) |
Oct 03, 2018 | 0.8100 | 0.9200 | 0.8000 | 0.8100 | 1,853,950 | +0.02(+2.57%) |
Oct 02, 2018 | 0.8500 | 0.8575 | 0.7800 | 0.7897 | 293,868 | -0.04(-4.86%) |
Oct 01, 2018 | 0.9180 | 0.9180 | 0.8201 | 0.8300 | 374,790 | -0.04(-4.60%) |
Sep 28, 2018 | 0.8600 | 0.8700 | 0.8300 | 0.8700 | 658,100 | -0.01(-1.14%) |
Sep 27, 2018 | 0.8800 | 0.8900 | 0.8300 | 0.8800 | 1,143,798 | +0.03(+3.36%) |
Sep 26, 2018 | 0.8500 | 0.9100 | 0.8000 | 0.8514 | 2,130,041 | -0.32(-27.23%) |
Sep 25, 2018 | 1.840 | 1.840 | 1.090 | 1.170 | 341,445 | -0.69(-37.10%) |
Sep 24, 2018 | 1.710 | 1.940 | 1.680 | 1.860 | 40,155 | +0.15(+8.77%) |
Sep 21, 2018 | 1.890 | 2.000 | 1.680 | 1.710 | 24,300 | -0.17(-9.04%) |
Sep 20, 2018 | 1.920 | 2.080 | 1.777 | 1.880 | 153,880 | -0.06(-3.09%) |
Sep 19, 2018 | 1.880 | 1.950 | 1.730 | 1.940 | 32,418 | +0.05(+2.65%) |
Sep 18, 2018 | 1.910 | 2.334 | 1.663 | 1.890 | 85,666 | +0.08(+4.42%) |
Sep 17, 2018 | 2.000 | 2.194 | 1.610 | 1.810 | 50,036 | -0.01(-0.55%) |
Sep 14, 2018 | 2.260 | 2.300 | 1.800 | 1.820 | 53,400 | -0.13(-6.67%) |
Sep 13, 2018 | 2.235 | 2.235 | 1.825 | 1.950 | 10,992 | -0.17(-7.80%) |
Sep 12, 2018 | 2.230 | 2.307 | 2.115 | 2.115 | 3,875 | -0.11(-5.16%) |
Sep 11, 2018 | 2.250 | 2.500 | 2.120 | 2.230 | 44,822 | -0.40(-15.21%) |
Sep 10, 2018 | 2.440 | 2.664 | 2.428 | 2.630 | 1,557 | +0.03(+1.15%) |
Sep 07, 2018 | 2.600 | 2.840 | 2.530 | 2.600 | 12,000 | -0.01(-0.38%) |
Sep 06, 2018 | 2.750 | 2.790 | 2.610 | 2.610 | 13,910 | -0.20(-7.12%) |
Sep 05, 2018 | 2.910 | 2.920 | 2.710 | 2.810 | 41,663 | -0.07(-2.43%) |
Sep 04, 2018 | 2.770 | 2.880 | 2.750 | 2.880 | 4,269 | +0.00(+0.00%) |
Aug 31, 2018 | 2.880 | 2.880 | 2.880 | 0 | -0.14(-4.64%) | |
Aug 30, 2018 | 3.020 | 3.080 | 3.000 | 3.020 | 3,812 | +0.07(+2.29%) |
Aug 29, 2018 | 3.100 | 3.410 | 2.953 | 2.953 | 2,312 | -0.06(-1.91%) |
Aug 28, 2018 | 3.100 | 3.149 | 2.880 | 3.010 | 12,573 | -0.04(-1.31%) |
Aug 27, 2018 | 3.160 | 3.200 | 2.990 | 3.050 | 15,963 | -0.23(-7.01%) |
Aug 24, 2018 | 3.200 | 3.280 | 3.200 | 3.280 | 400 | -0.10(-2.96%) |
Aug 23, 2018 | 3.380 | 3.380 | 3.380 | 3.380 | 303 | -0.02(-0.59%) |
Aug 22, 2018 | 3.100 | 3.400 | 3.100 | 3.400 | 725 | +0.27(+8.63%) |
Aug 21, 2018 | 3.156 | 3.156 | 3.050 | 3.130 | 5,807 | -0.02(-0.63%) |
Aug 20, 2018 | 3.100 | 3.150 | 3.100 | 3.150 | 3,892 | -0.08(-2.48%) |
Aug 17, 2018 | 3.250 | 3.250 | 3.080 | 3.230 | 1,900 | -0.06(-1.96%) |
Aug 16, 2018 | 3.200 | 3.295 | 3.200 | 3.295 | 602 | +0.22(+7.31%) |
Aug 15, 2018 | 3.030 | 3.170 | 3.030 | 3.070 | 5,690 | +0.06(+1.99%) |
Aug 14, 2018 | 3.360 | 3.400 | 3.010 | 3.010 | 15,064 | -0.39(-11.47%) |
Aug 13, 2018 | 3.480 | 3.490 | 3.337 | 3.400 | 7,807 | -0.18(-5.03%) |
Aug 10, 2018 | 3.400 | 3.580 | 3.220 | 3.580 | 15,600 | -0.17(-4.53%) |
Aug 09, 2018 | 3.740 | 3.750 | 3.730 | 3.750 | 1,331 | +0.34(+9.97%) |
Aug 08, 2018 | 3.410 | 3.410 | 3.410 | 3.410 | 141 | -0.35(-9.31%) |
Aug 07, 2018 | 3.470 | 4.000 | 3.280 | 3.760 | 3,177 | -0.09(-2.34%) |
Aug 06, 2018 | 3.801 | 3.850 | 3.771 | 3.850 | 2,356 | +0.03(+0.79%) |
Aug 03, 2018 | 3.840 | 3.840 | 3.620 | 3.820 | 4,100 | -0.06(-1.55%) |
Aug 02, 2018 | 3.720 | 3.940 | 3.720 | 3.880 | 5,516 | -0.10(-2.51%) |
Aug 01, 2018 | 3.670 | 3.980 | 3.610 | 3.980 | 1,670 | -0.12(-3.00%) |
Jul 31, 2018 | 3.770 | 4.103 | 3.770 | 4.103 | 2,084 | +0.30(+7.98%) |
Jul 30, 2018 | 3.730 | 3.800 | 3.730 | 3.800 | 969 | +0.08(+2.17%) |
Jul 27, 2018 | 3.685 | 3.720 | 3.685 | 3.719 | 692 | +0.11(+3.03%) |
Jul 26, 2018 | 3.630 | 3.719 | 3.610 | 3.610 | 708 | -0.16(-4.17%) |
Jul 25, 2018 | 3.570 | 3.870 | 3.553 | 3.767 | 7,246 | +0.12(+3.21%) |
Jul 24, 2018 | 3.630 | 3.888 | 3.539 | 3.650 | 5,969 | +0.10(+2.82%) |
Jul 23, 2018 | 3.570 | 3.690 | 3.550 | 3.550 | 1,816 | -0.11(-3.01%) |
Jul 20, 2018 | 3.650 | 3.660 | 3.500 | 3.660 | 28,389 | +0.11(+3.10%) |
Jul 19, 2018 | 3.550 | 3.650 | 3.410 | 3.550 | 25,399 | +0.00(+0.01%) |
Jul 18, 2018 | 3.400 | 3.550 | 3.395 | 3.550 | 12,676 | +0.05(+1.30%) |
Jul 17, 2018 | 3.540 | 3.540 | 3.404 | 3.504 | 5,909 | +0.09(+2.76%) |
Jul 16, 2018 | 3.410 | 3.410 | 3.410 | 3.410 | 126 | -0.08(-2.31%) |
Jul 13, 2018 | 3.442 | 3.540 | 3.401 | 3.490 | 15,239 | -0.06(-1.67%) |
Jul 12, 2018 | 3.445 | 3.550 | 3.383 | 3.550 | 12,888 | +0.12(+3.50%) |
Jul 11, 2018 | 3.630 | 3.684 | 3.430 | 3.430 | 10,148 | +0.16(+4.89%) |
Jul 10, 2018 | 3.498 | 3.500 | 3.270 | 3.270 | 7,649 | -0.13(-3.82%) |
Jul 09, 2018 | 3.300 | 3.400 | 3.200 | 3.400 | 16,487 | +0.00(+0.00%) |
Jul 06, 2018 | 3.226 | 3.550 | 3.226 | 3.400 | 2,795 | +0.18(+5.59%) |
Jul 05, 2018 | 3.440 | 3.440 | 3.220 | 3.220 | 2,221 | +0.05(+1.58%) |
Jul 03, 2018 | 3.170 | 3.170 | 3.170 | 0 | -0.04(-1.40%) | |
Jul 02, 2018 | 3.241 | 3.275 | 3.200 | 3.215 | 8,874 | +0.02(+0.72%) |
Jun 29, 2018 | 3.192 | 3.192 | 3.192 | 3.192 | 207 | +0.10(+3.30%) |
Jun 28, 2018 | 3.016 | 3.260 | 3.016 | 3.090 | 2,106 | -0.10(-3.02%) |
Jun 27, 2018 | 3.260 | 3.260 | 3.045 | 3.186 | 2,640 | +0.02(+0.51%) |
Jun 26, 2018 | 3.084 | 3.640 | 3.059 | 3.170 | 41,460 | +0.03(+0.96%) |
Jun 25, 2018 | 3.070 | 3.140 | 3.070 | 3.140 | 6,359 | +0.06(+1.95%) |
Jun 22, 2018 | 3.038 | 3.194 | 3.038 | 3.080 | 2,706 | +0.07(+2.33%) |
Jun 21, 2018 | 3.010 | 3.134 | 3.010 | 3.010 | 2,494 | -0.13(-4.26%) |
Jun 20, 2018 | 2.965 | 3.144 | 2.965 | 3.144 | 1,353 | +0.16(+5.50%) |
Jun 19, 2018 | 2.980 | 2.980 | 2.980 | 2.980 | 630 | -0.10(-3.25%) |
Jun 18, 2018 | 3.100 | 3.110 | 2.950 | 3.080 | 1,766 | -0.02(-0.65%) |
Jun 15, 2018 | 3.040 | 2.966 | 3.100 | 3,000 | +0.06(+1.97%) | |
Jun 14, 2018 | 3.094 | 3.094 | 3.000 | 3.040 | 40,204 | +0.00(+0.00%) |
Jun 13, 2018 | 3.025 | 3.100 | 3.000 | 3.040 | 44,619 | +0.01(+0.49%) |
Jun 12, 2018 | 2.929 | 3.034 | 2.929 | 3.025 | 2,711 | +0.03(+0.84%) |
Jun 11, 2018 | 2.951 | 3.030 | 2.951 | 3.000 | 20,574 | +0.04(+1.35%) |
Jun 08, 2018 | 2.720 | 3.034 | 2.620 | 2.960 | 7,698 | -0.08(-2.63%) |
Jun 07, 2018 | 2.980 | 3.044 | 2.930 | 3.040 | 19,716 | +0.08(+2.70%) |
Jun 06, 2018 | 2.900 | 2.981 | 2.900 | 2.960 | 2,208 | -0.04(-1.33%) |
Jun 05, 2018 | 2.900 | 3.034 | 2.900 | 3.000 | 21,830 | +0.05(+1.69%) |
Jun 04, 2018 | 3.130 | 3.130 | 2.950 | 2.950 | 8,376 | -0.05(-1.67%) |
Jun 01, 2018 | 2.950 | 3.000 | 2.920 | 3.000 | 4,315 | +0.00(+0.00%) |
May 31, 2018 | 2.950 | 3.000 | 2.950 | 3.000 | 5,835 | +0.00(+0.00%) |
May 30, 2018 | 2.900 | 3.041 | 2.900 | 3.000 | 9,092 | +0.00(+0.00%) |
May 29, 2018 | 3.140 | 3.140 | 2.900 | 3.000 | 14,823 | +0.01(+0.33%) |
May 25, 2018 | 2.990 | 2.990 | 2.990 | 0 | -0.10(-3.09%) | |
May 24, 2018 | 3.039 | 3.085 | 3.039 | 3.085 | 500 | +0.09(+2.84%) |
May 23, 2018 | 3.050 | 3.100 | 2.980 | 3.000 | 12,519 | +0.02(+0.67%) |
May 22, 2018 | 2.930 | 2.995 | 2.920 | 2.980 | 3,228 | +0.08(+2.76%) |
May 21, 2018 | 2.963 | 3.075 | 2.900 | 2.900 | 1,365 | -0.10(-3.33%) |
May 18, 2018 | 3.080 | 3.118 | 2.950 | 3.000 | 13,791 | -0.06(-1.99%) |
May 17, 2018 | 3.900 | 4.149 | 3.050 | 3.061 | 80,211 | -1.03(-25.16%) |
May 16, 2018 | 4.080 | 4.150 | 4.080 | 4.090 | 2,696 | -0.07(-1.57%) |
May 15, 2018 | 4.330 | 4.440 | 4.155 | 4.155 | 6,654 | -0.20(-4.57%) |
May 14, 2018 | 4.100 | 4.354 | 4.100 | 4.354 | 6,545 | +0.13(+3.18%) |
May 11, 2018 | 4.400 | 4.500 | 4.150 | 4.220 | 28,365 | -0.03(-0.71%) |
May 10, 2018 | 4.050 | 4.430 | 3.930 | 4.250 | 11,959 | +0.23(+5.72%) |
May 09, 2018 | 4.600 | 4.800 | 4.020 | 4.020 | 21,655 | -0.20(-4.74%) |
May 08, 2018 | 4.168 | 4.480 | 3.900 | 4.220 | 23,028 | -0.12(-2.76%) |
May 07, 2018 | 4.500 | 4.500 | 3.870 | 4.340 | 12,880 | +0.23(+5.60%) |
May 04, 2018 | 3.890 | 4.150 | 3.890 | 4.110 | 7,264 | +0.26(+6.75%) |
May 03, 2018 | 3.990 | 4.050 | 3.780 | 3.850 | 8,491 | -0.42(-9.84%) |
May 02, 2018 | 3.950 | 4.355 | 3.950 | 4.270 | 12,409 | +0.31(+7.83%) |