Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.458 | 1.485 | 1.422 | 1.431 | 324,870 | -0.06(-4.22%) |
May 30, 2019 | 1.521 | 1.548 | 1.485 | 1.494 | 191,975 | -0.02(-1.19%) |
May 29, 2019 | 1.503 | 1.530 | 1.458 | 1.512 | 374,717 | +0.00(+0.00%) |
May 28, 2019 | 1.530 | 1.575 | 1.494 | 1.512 | 292,055 | -0.01(-0.59%) |
May 24, 2019 | 1.512 | 1.557 | 1.485 | 1.521 | 219,876 | +0.04(+2.42%) |
May 23, 2019 | 1.503 | 1.512 | 1.440 | 1.485 | 729,422 | -0.05(-3.51%) |
May 22, 2019 | 1.566 | 1.593 | 1.485 | 1.539 | 496,524 | -0.04(-2.84%) |
May 21, 2019 | 1.566 | 1.611 | 1.557 | 1.584 | 343,275 | +0.02(+1.15%) |
May 20, 2019 | 1.602 | 1.602 | 1.548 | 1.566 | 199,765 | -0.04(-2.25%) |
May 17, 2019 | 1.629 | 1.683 | 1.575 | 1.602 | 491,194 | -0.03(-1.66%) |
May 16, 2019 | 1.602 | 1.674 | 1.566 | 1.629 | 561,358 | +0.06(+4.02%) |
May 15, 2019 | 1.557 | 1.620 | 1.440 | 1.566 | 559,240 | +0.00(+0.00%) |
May 14, 2019 | 1.458 | 1.593 | 1.440 | 1.566 | 693,080 | +0.14(+10.13%) |
May 13, 2019 | 1.512 | 1.530 | 1.341 | 1.422 | 1,002,419 | -0.13(-8.14%) |
May 10, 2019 | 1.638 | 1.656 | 1.530 | 1.548 | 897,283 | -0.14(-8.51%) |
May 09, 2019 | 1.872 | 1.872 | 1.674 | 1.692 | 652,516 | -0.20(-10.48%) |
May 08, 2019 | 1.881 | 1.917 | 1.818 | 1.890 | 637,112 | -0.01(-0.47%) |
May 07, 2019 | 1.980 | 2.016 | 1.872 | 1.899 | 350,223 | -0.08(-4.09%) |
May 06, 2019 | 1.890 | 2.007 | 1.890 | 1.980 | 433,409 | +0.07(+3.77%) |
May 03, 2019 | 1.953 | 1.962 | 1.881 | 1.908 | 379,867 | -0.04(-1.85%) |
May 02, 2019 | 2.088 | 2.115 | 1.908 | 1.944 | 579,018 | -0.14(-6.49%) |
May 01, 2019 | 2.115 | 2.115 | 1.998 | 2.079 | 472,552 | +0.00(+0.00%) |
Apr 30, 2019 | 2.205 | 2.205 | 2.079 | 2.079 | 420,759 | -0.13(-5.71%) |
Apr 29, 2019 | 2.250 | 2.266 | 2.160 | 2.205 | 305,660 | -0.04(-1.61%) |
Apr 26, 2019 | 2.304 | 2.304 | 2.169 | 2.241 | 257,207 | -0.07(-3.11%) |
Apr 25, 2019 | 2.295 | 2.340 | 2.169 | 2.313 | 380,403 | +0.00(+0.00%) |
Apr 24, 2019 | 2.394 | 2.394 | 2.250 | 2.313 | 429,778 | -0.07(-3.02%) |
Apr 23, 2019 | 2.430 | 2.475 | 2.259 | 2.385 | 694,804 | -0.02(-0.75%) |
Apr 22, 2019 | 2.268 | 2.421 | 2.248 | 2.403 | 1,173,103 | +0.16(+7.23%) |
Apr 18, 2019 | 2.241 | 2.250 | 2.196 | 2.241 | 169,101 | +0.02(+0.81%) |
Apr 17, 2019 | 2.223 | 2.268 | 2.205 | 2.223 | 188,130 | +0.01(+0.41%) |
Apr 16, 2019 | 2.250 | 2.268 | 2.169 | 2.214 | 279,217 | -0.05(-2.38%) |
Apr 15, 2019 | 2.286 | 2.286 | 2.233 | 2.268 | 310,671 | +0.00(+0.00%) |
Apr 12, 2019 | 2.250 | 2.277 | 2.205 | 2.268 | 334,092 | +0.04(+1.61%) |
Apr 11, 2019 | 2.250 | 2.277 | 2.214 | 2.232 | 248,710 | -0.02(-0.80%) |
Apr 10, 2019 | 2.223 | 2.268 | 2.178 | 2.250 | 367,658 | +0.05(+2.46%) |
Apr 09, 2019 | 2.187 | 2.232 | 2.160 | 2.196 | 381,647 | -0.02(-0.81%) |
Apr 08, 2019 | 2.178 | 2.232 | 2.178 | 2.214 | 401,016 | +0.04(+2.07%) |
Apr 05, 2019 | 2.070 | 2.187 | 2.070 | 2.169 | 434,975 | +0.06(+2.99%) |
Apr 04, 2019 | 2.070 | 2.160 | 2.061 | 2.106 | 229,138 | +0.02(+0.86%) |
Apr 03, 2019 | 2.115 | 2.124 | 2.061 | 2.088 | 141,968 | -0.02(-0.85%) |
Apr 02, 2019 | 2.070 | 2.115 | 2.070 | 2.106 | 195,004 | +0.05(+2.18%) |
Apr 01, 2019 | 2.034 | 2.106 | 2.025 | 2.061 | 203,667 | +0.05(+2.23%) |
Mar 29, 2019 | 2.025 | 2.043 | 1.989 | 2.016 | 355,646 | +0.04(+1.82%) |
Mar 28, 2019 | 1.989 | 2.034 | 1.872 | 1.980 | 492,207 | -0.03(-1.35%) |
Mar 27, 2019 | 2.034 | 2.061 | 1.980 | 2.007 | 260,050 | -0.03(-1.33%) |
Mar 26, 2019 | 2.115 | 2.115 | 1.989 | 2.034 | 259,594 | -0.06(-3.00%) |
Mar 25, 2019 | 2.061 | 2.124 | 1.980 | 2.097 | 236,230 | +0.00(+0.00%) |
Mar 22, 2019 | 2.178 | 2.178 | 2.025 | 2.097 | 396,311 | -0.11(-4.90%) |
Mar 21, 2019 | 2.187 | 2.223 | 2.169 | 2.205 | 186,046 | +0.02(+0.82%) |
Mar 20, 2019 | 2.214 | 2.223 | 2.124 | 2.187 | 299,163 | -0.04(-1.62%) |
Mar 19, 2019 | 2.205 | 2.286 | 2.196 | 2.223 | 432,545 | +0.03(+1.23%) |
Mar 18, 2019 | 2.142 | 2.232 | 2.089 | 2.196 | 484,435 | +0.07(+3.39%) |
Mar 15, 2019 | 2.034 | 2.124 | 2.025 | 2.124 | 298,761 | +0.09(+4.43%) |
Mar 14, 2019 | 1.980 | 2.097 | 1.935 | 2.034 | 358,136 | +0.05(+2.73%) |
Mar 13, 2019 | 1.989 | 2.025 | 1.935 | 1.980 | 204,562 | +0.00(+0.00%) |
Mar 12, 2019 | 1.998 | 2.025 | 1.971 | 1.980 | 188,428 | -0.03(-1.35%) |
Mar 11, 2019 | 2.034 | 2.043 | 1.962 | 2.007 | 195,659 | -0.01(-0.45%) |
Mar 08, 2019 | 2.025 | 2.034 | 1.962 | 2.016 | 247,763 | -0.05(-2.61%) |
Mar 07, 2019 | 2.205 | 2.232 | 2.043 | 2.070 | 535,298 | -0.03(-1.29%) |
Mar 06, 2019 | 2.097 | 2.124 | 2.034 | 2.097 | 331,568 | +0.00(+0.00%) |
Mar 05, 2019 | 2.070 | 2.124 | 2.070 | 2.097 | 288,031 | +0.05(+2.19%) |
Mar 04, 2019 | 1.989 | 2.115 | 1.989 | 2.052 | 324,310 | +0.01(+0.44%) |
Mar 01, 2019 | 2.106 | 2.142 | 2.007 | 2.043 | 546,413 | -0.05(-2.58%) |
Feb 28, 2019 | 2.187 | 2.196 | 1.931 | 2.097 | 636,577 | -0.10(-4.51%) |
Feb 27, 2019 | 2.178 | 2.205 | 2.142 | 2.196 | 214,361 | +0.04(+1.67%) |
Feb 26, 2019 | 2.187 | 2.232 | 2.142 | 2.160 | 214,939 | -0.03(-1.23%) |
Feb 25, 2019 | 2.241 | 2.250 | 2.142 | 2.187 | 336,664 | -0.05(-2.41%) |
Feb 22, 2019 | 2.214 | 2.286 | 2.187 | 2.241 | 431,753 | +0.03(+1.22%) |
Feb 21, 2019 | 2.223 | 2.241 | 2.160 | 2.214 | 213,385 | -0.01(-0.40%) |
Feb 20, 2019 | 2.232 | 2.250 | 2.187 | 2.223 | 263,824 | +0.00(+0.00%) |
Feb 19, 2019 | 2.160 | 2.241 | 2.160 | 2.223 | 329,037 | +0.06(+2.92%) |
Feb 15, 2019 | 2.268 | 2.349 | 2.034 | 2.160 | 926,170 | -0.08(-3.61%) |
Feb 14, 2019 | 2.034 | 2.268 | 2.034 | 2.241 | 1,211,959 | +0.22(+10.67%) |
Feb 13, 2019 | 1.890 | 2.043 | 1.890 | 2.025 | 457,559 | +0.14(+7.66%) |
Feb 12, 2019 | 1.773 | 1.890 | 1.773 | 1.881 | 603,326 | +0.12(+6.63%) |
Feb 11, 2019 | 1.620 | 1.782 | 1.539 | 1.764 | 472,094 | +0.20(+12.64%) |
Feb 08, 2019 | 1.548 | 1.593 | 1.494 | 1.566 | 104,105 | +0.03(+1.75%) |
Feb 07, 2019 | 1.629 | 1.638 | 1.512 | 1.539 | 295,584 | -0.12(-7.06%) |
Feb 06, 2019 | 1.656 | 1.683 | 1.647 | 1.656 | 71,524 | -0.01(-0.54%) |
Feb 05, 2019 | 1.710 | 1.737 | 1.638 | 1.665 | 140,797 | -0.05(-2.63%) |
Feb 04, 2019 | 1.674 | 1.782 | 1.674 | 1.710 | 181,764 | +0.03(+1.60%) |
Feb 01, 2019 | 1.665 | 1.692 | 1.638 | 1.683 | 125,992 | +0.03(+1.63%) |
Jan 31, 2019 | 1.683 | 1.710 | 1.632 | 1.656 | 196,668 | -0.04(-2.13%) |
Jan 30, 2019 | 1.701 | 1.710 | 1.665 | 1.692 | 129,122 | +0.02(+1.08%) |
Jan 29, 2019 | 1.710 | 1.710 | 1.647 | 1.674 | 61,513 | -0.01(-0.53%) |
Jan 28, 2019 | 1.656 | 1.692 | 1.629 | 1.683 | 86,089 | +0.01(+0.54%) |
Jan 25, 2019 | 1.656 | 1.710 | 1.629 | 1.674 | 115,993 | +0.03(+1.64%) |
Jan 24, 2019 | 1.692 | 1.737 | 1.611 | 1.647 | 316,498 | -0.05(-2.66%) |
Jan 23, 2019 | 1.800 | 1.836 | 1.665 | 1.692 | 260,955 | -0.11(-6.00%) |
Jan 22, 2019 | 1.746 | 1.800 | 1.683 | 1.800 | 373,155 | +0.05(+3.09%) |
Jan 18, 2019 | 1.710 | 1.755 | 1.697 | 1.746 | 532,192 | +0.07(+4.30%) |
Jan 17, 2019 | 1.656 | 1.710 | 1.647 | 1.674 | 248,802 | +0.01(+0.54%) |
Jan 16, 2019 | 1.701 | 1.728 | 1.647 | 1.665 | 158,042 | +0.00(+0.00%) |
Jan 15, 2019 | 1.611 | 1.665 | 1.609 | 1.665 | 188,182 | +0.06(+3.93%) |
Jan 14, 2019 | 1.575 | 1.674 | 1.575 | 1.602 | 149,288 | -0.01(-0.56%) |
Jan 11, 2019 | 1.638 | 1.692 | 1.575 | 1.611 | 357,424 | -0.04(-2.19%) |
Jan 10, 2019 | 1.611 | 1.674 | 1.557 | 1.647 | 175,795 | +0.01(+0.55%) |
Jan 09, 2019 | 1.656 | 1.692 | 1.602 | 1.638 | 268,267 | +0.02(+1.11%) |
Jan 08, 2019 | 1.575 | 1.701 | 1.575 | 1.620 | 575,743 | +0.11(+7.14%) |
Jan 07, 2019 | 1.566 | 1.611 | 1.503 | 1.512 | 572,346 | -0.03(-1.75%) |
Jan 04, 2019 | 1.449 | 1.548 | 1.449 | 1.539 | 271,762 | +0.12(+8.23%) |
Jan 03, 2019 | 1.449 | 1.476 | 1.355 | 1.422 | 211,947 | -0.01(-0.63%) |
Jan 02, 2019 | 1.269 | 1.440 | 1.242 | 1.431 | 245,952 | +0.11(+8.16%) |
Dec 31, 2018 | 1.242 | 1.350 | 1.242 | 1.323 | 328,759 | +0.09(+7.30%) |
Dec 28, 2018 | 1.242 | 1.296 | 1.197 | 1.233 | 402,533 | -0.01(-0.72%) |
Dec 27, 2018 | 1.215 | 1.287 | 1.155 | 1.242 | 335,467 | +0.00(+0.00%) |
Dec 26, 2018 | 1.143 | 1.251 | 1.122 | 1.242 | 506,470 | +0.14(+13.11%) |
Dec 24, 2018 | 1.170 | 1.197 | 1.098 | 1.098 | 142,214 | -0.08(-6.87%) |
Dec 21, 2018 | 1.188 | 1.215 | 1.152 | 1.179 | 313,426 | -0.03(-2.24%) |
Dec 20, 2018 | 1.206 | 1.269 | 1.170 | 1.206 | 412,559 | +0.00(+0.00%) |
Dec 19, 2018 | 1.215 | 1.296 | 1.161 | 1.206 | 179,995 | +0.02(+1.52%) |
Dec 18, 2018 | 1.215 | 1.292 | 1.188 | 1.188 | 260,846 | -0.05(-4.35%) |
Dec 17, 2018 | 1.332 | 1.332 | 1.215 | 1.242 | 486,122 | -0.11(-8.00%) |
Dec 14, 2018 | 1.413 | 1.458 | 1.350 | 1.350 | 140,992 | -0.05(-3.85%) |
Dec 13, 2018 | 1.422 | 1.458 | 1.377 | 1.404 | 476,562 | -0.06(-4.29%) |
Dec 12, 2018 | 1.440 | 1.494 | 1.433 | 1.467 | 105,664 | +0.05(+3.82%) |
Dec 11, 2018 | 1.413 | 1.458 | 1.395 | 1.413 | 101,686 | +0.02(+1.29%) |
Dec 10, 2018 | 1.467 | 1.476 | 1.395 | 1.395 | 272,936 | -0.08(-5.49%) |
Dec 07, 2018 | 1.476 | 1.548 | 1.476 | 1.476 | 156,324 | +0.05(+3.14%) |
Dec 06, 2018 | 1.494 | 1.512 | 1.422 | 1.431 | 271,775 | -0.11(-7.02%) |
Dec 04, 2018 | 1.575 | 1.575 | 1.485 | 1.539 | 215,099 | -0.04(-2.84%) |
Dec 03, 2018 | 1.539 | 1.644 | 1.521 | 1.584 | 478,936 | +0.12(+7.98%) |
Nov 30, 2018 | 1.467 | 1.539 | 1.413 | 1.467 | 281,650 | -0.01(-0.61%) |
Nov 29, 2018 | 1.476 | 1.494 | 1.413 | 1.476 | 247,291 | +0.03(+1.86%) |
Nov 28, 2018 | 1.422 | 1.476 | 1.366 | 1.449 | 211,732 | +0.04(+2.55%) |
Nov 27, 2018 | 1.413 | 1.440 | 1.368 | 1.413 | 122,530 | -0.02(-1.26%) |
Nov 26, 2018 | 1.368 | 1.485 | 1.332 | 1.431 | 356,233 | +0.10(+7.43%) |
Nov 23, 2018 | 1.341 | 1.395 | 1.314 | 1.332 | 253,208 | -0.10(-6.92%) |
Nov 21, 2018 | 1.431 | 1.431 | 1.431 | 0 | +0.08(+6.00%) | |
Nov 20, 2018 | 1.377 | 1.440 | 1.287 | 1.350 | 562,668 | -0.05(-3.85%) |
Nov 19, 2018 | 1.575 | 1.584 | 1.395 | 1.404 | 935,823 | -0.19(-11.86%) |
Nov 16, 2018 | 1.701 | 1.728 | 1.575 | 1.593 | 410,643 | -0.10(-5.85%) |
Nov 15, 2018 | 1.665 | 1.710 | 1.665 | 1.692 | 150,957 | +0.01(+0.53%) |
Nov 14, 2018 | 1.746 | 1.782 | 1.665 | 1.683 | 263,917 | -0.03(-1.58%) |
Nov 13, 2018 | 1.764 | 1.764 | 1.674 | 1.710 | 524,675 | -0.05(-3.06%) |
Nov 12, 2018 | 1.899 | 1.935 | 1.755 | 1.764 | 380,720 | -0.11(-5.77%) |
Nov 09, 2018 | 1.908 | 1.908 | 1.719 | 1.872 | 571,301 | -0.10(-5.02%) |
Nov 08, 2018 | 2.124 | 2.124 | 1.692 | 1.971 | 1,184,294 | +0.07(+3.79%) |
Nov 07, 2018 | 1.935 | 2.052 | 1.854 | 1.899 | 536,493 | -0.01(-0.47%) |
Nov 06, 2018 | 1.782 | 1.926 | 1.782 | 1.908 | 324,166 | +0.13(+7.07%) |
Nov 05, 2018 | 1.701 | 1.800 | 1.701 | 1.782 | 445,683 | +0.10(+5.88%) |
Nov 02, 2018 | 1.764 | 1.827 | 1.652 | 1.683 | 479,528 | -0.06(-3.61%) |
Nov 01, 2018 | 1.764 | 1.926 | 1.728 | 1.746 | 381,945 | -0.04(-2.02%) |
Oct 31, 2018 | 1.665 | 1.881 | 1.656 | 1.782 | 639,715 | +0.14(+8.20%) |
Oct 30, 2018 | 1.773 | 1.789 | 1.607 | 1.647 | 1,046,463 | -0.13(-7.11%) |
Oct 29, 2018 | 1.863 | 1.881 | 1.755 | 1.773 | 277,695 | -0.07(-3.90%) |
Oct 26, 2018 | 1.881 | 1.908 | 1.701 | 1.845 | 575,856 | -0.07(-3.76%) |
Oct 25, 2018 | 1.935 | 1.956 | 1.854 | 1.917 | 218,658 | +0.01(+0.47%) |
Oct 24, 2018 | 1.935 | 1.979 | 1.908 | 1.908 | 193,358 | -0.01(-0.47%) |
Oct 23, 2018 | 2.124 | 2.133 | 1.827 | 1.917 | 931,583 | -0.25(-11.62%) |
Oct 22, 2018 | 2.160 | 2.178 | 2.074 | 2.169 | 232,054 | +0.01(+0.42%) |
Oct 19, 2018 | 2.178 | 2.250 | 2.151 | 2.160 | 125,770 | -0.01(-0.41%) |
Oct 18, 2018 | 2.142 | 2.205 | 2.088 | 2.169 | 267,616 | +0.02(+0.84%) |
Oct 17, 2018 | 2.214 | 2.286 | 2.124 | 2.151 | 323,296 | -0.10(-4.40%) |
Oct 16, 2018 | 2.187 | 2.313 | 2.169 | 2.250 | 220,197 | +0.05(+2.46%) |
Oct 15, 2018 | 2.160 | 2.214 | 2.115 | 2.196 | 151,561 | +0.04(+1.67%) |
Oct 12, 2018 | 2.205 | 2.228 | 2.115 | 2.160 | 251,985 | +0.06(+3.00%) |
Oct 11, 2018 | 2.160 | 2.286 | 2.077 | 2.097 | 492,943 | -0.12(-5.28%) |
Oct 10, 2018 | 2.412 | 2.421 | 2.205 | 2.214 | 253,590 | -0.13(-5.38%) |
Oct 09, 2018 | 2.268 | 2.376 | 2.268 | 2.340 | 233,643 | +0.06(+2.77%) |
Oct 08, 2018 | 2.295 | 2.340 | 2.223 | 2.277 | 242,576 | -0.03(-1.17%) |
Oct 05, 2018 | 2.340 | 2.367 | 2.295 | 2.304 | 218,987 | -0.03(-1.16%) |
Oct 04, 2018 | 2.502 | 2.520 | 2.295 | 2.331 | 580,876 | -0.17(-6.83%) |
Oct 03, 2018 | 2.466 | 2.511 | 2.430 | 2.502 | 257,414 | +0.05(+2.21%) |
Oct 02, 2018 | 2.520 | 2.556 | 2.430 | 2.448 | 397,834 | -0.05(-2.16%) |
Oct 01, 2018 | 2.466 | 2.520 | 2.439 | 2.502 | 516,643 | +0.04(+1.83%) |
Sep 28, 2018 | 2.484 | 2.498 | 2.394 | 2.457 | 383,311 | -0.04(-1.44%) |
Sep 27, 2018 | 2.448 | 2.520 | 2.385 | 2.493 | 530,781 | +0.06(+2.59%) |
Sep 26, 2018 | 2.592 | 2.592 | 2.367 | 2.430 | 1,337,955 | +0.10(+4.25%) |
Sep 25, 2018 | 2.250 | 2.340 | 2.250 | 2.331 | 588,031 | +0.12(+5.28%) |
Sep 24, 2018 | 2.160 | 2.304 | 2.160 | 2.214 | 564,882 | +0.08(+3.80%) |
Sep 21, 2018 | 2.115 | 2.151 | 2.088 | 2.133 | 385,645 | +0.03(+1.28%) |
Sep 20, 2018 | 2.097 | 2.133 | 2.043 | 2.106 | 260,513 | +0.01(+0.43%) |
Sep 19, 2018 | 2.034 | 2.106 | 2.034 | 2.097 | 356,380 | +0.05(+2.64%) |
Sep 18, 2018 | 2.034 | 2.088 | 1.989 | 2.043 | 274,881 | +0.05(+2.71%) |
Sep 17, 2018 | 1.998 | 2.061 | 1.980 | 1.989 | 229,823 | -0.01(-0.45%) |
Sep 14, 2018 | 2.079 | 2.133 | 1.980 | 1.998 | 538,747 | -0.08(-3.90%) |
Sep 13, 2018 | 2.079 | 2.133 | 2.061 | 2.079 | 187,101 | -0.01(-0.43%) |
Sep 12, 2018 | 2.088 | 2.160 | 2.070 | 2.088 | 317,231 | +0.03(+1.31%) |
Sep 11, 2018 | 1.989 | 2.070 | 1.989 | 2.061 | 361,158 | +0.08(+4.09%) |
Sep 10, 2018 | 2.016 | 2.088 | 1.980 | 1.980 | 322,410 | -0.03(-1.35%) |
Sep 07, 2018 | 2.034 | 2.070 | 1.989 | 2.007 | 267,318 | -0.05(-2.62%) |
Sep 06, 2018 | 2.160 | 2.187 | 2.043 | 2.061 | 370,258 | -0.10(-4.58%) |
Sep 05, 2018 | 2.205 | 2.205 | 2.124 | 2.160 | 344,062 | -0.04(-1.64%) |
Sep 04, 2018 | 2.178 | 2.232 | 2.133 | 2.196 | 719,207 | +0.02(+0.83%) |
Aug 31, 2018 | 2.178 | 2.178 | 2.178 | 0 | +0.04(+1.68%) | |
Aug 30, 2018 | 2.205 | 2.259 | 2.115 | 2.142 | 584,576 | -0.06(-2.86%) |
Aug 29, 2018 | 2.133 | 2.223 | 2.108 | 2.205 | 505,669 | +0.04(+2.08%) |
Aug 28, 2018 | 2.151 | 2.268 | 2.142 | 2.160 | 800,274 | +0.01(+0.42%) |
Aug 27, 2018 | 2.142 | 2.205 | 2.115 | 2.151 | 688,951 | +0.03(+1.27%) |
Aug 24, 2018 | 2.052 | 2.151 | 2.025 | 2.124 | 684,517 | +0.11(+5.36%) |
Aug 23, 2018 | 2.052 | 2.052 | 1.989 | 2.016 | 437,173 | -0.05(-2.18%) |
Aug 22, 2018 | 2.034 | 2.088 | 1.980 | 2.061 | 602,295 | +0.04(+1.78%) |
Aug 21, 2018 | 2.034 | 2.088 | 1.980 | 2.025 | 714,859 | +0.00(+0.00%) |
Aug 20, 2018 | 2.115 | 2.115 | 1.989 | 2.025 | 879,335 | -0.14(-6.25%) |
Aug 17, 2018 | 2.070 | 2.178 | 1.980 | 2.160 | 837,841 | +0.13(+6.19%) |
Aug 16, 2018 | 2.034 | 2.043 | 1.962 | 2.034 | 607,448 | +0.00(+0.00%) |
Aug 15, 2018 | 2.043 | 2.097 | 1.868 | 2.034 | 1,153,758 | +0.00(+0.00%) |
Aug 14, 2018 | 2.286 | 2.313 | 2.025 | 2.034 | 1,547,773 | -0.25(-11.02%) |
Aug 13, 2018 | 2.376 | 2.385 | 2.214 | 2.286 | 765,653 | -0.10(-4.15%) |
Aug 10, 2018 | 2.493 | 2.511 | 2.349 | 2.385 | 671,962 | -0.13(-5.02%) |
Aug 09, 2018 | 2.151 | 2.547 | 2.106 | 2.511 | 2,479,172 | +0.37(+17.23%) |
Aug 08, 2018 | 2.043 | 2.205 | 2.016 | 2.142 | 1,304,958 | +0.12(+5.78%) |
Aug 07, 2018 | 2.655 | 2.655 | 1.800 | 2.025 | 5,077,571 | -0.72(-26.23%) |
Aug 06, 2018 | 2.727 | 2.790 | 2.709 | 2.745 | 675,866 | +0.03(+0.99%) |
Aug 03, 2018 | 2.763 | 2.772 | 2.673 | 2.718 | 419,976 | -0.04(-1.63%) |
Aug 02, 2018 | 2.673 | 2.790 | 2.610 | 2.763 | 502,769 | +0.04(+1.32%) |
Aug 01, 2018 | 2.745 | 2.749 | 2.538 | 2.727 | 796,886 | -0.01(-0.33%) |
Jul 31, 2018 | 2.754 | 2.790 | 2.691 | 2.736 | 551,952 | -0.03(-0.98%) |
Jul 30, 2018 | 2.799 | 2.799 | 2.709 | 2.763 | 516,227 | +0.02(+0.66%) |
Jul 27, 2018 | 2.826 | 2.844 | 2.673 | 2.745 | 602,299 | -0.08(-2.87%) |
Jul 26, 2018 | 2.835 | 2.880 | 2.790 | 2.826 | 636,199 | +0.01(+0.32%) |
Jul 25, 2018 | 2.763 | 2.826 | 2.700 | 2.817 | 859,022 | +0.07(+2.62%) |
Jul 24, 2018 | 2.844 | 2.871 | 2.732 | 2.745 | 721,298 | -0.06(-2.24%) |
Jul 23, 2018 | 2.826 | 2.871 | 2.790 | 2.808 | 813,437 | +0.02(+0.65%) |
Jul 20, 2018 | 2.745 | 2.835 | 2.745 | 2.790 | 473,327 | +0.04(+1.31%) |
Jul 19, 2018 | 2.691 | 2.817 | 2.655 | 2.754 | 633,557 | +0.04(+1.66%) |
Jul 18, 2018 | 2.763 | 2.772 | 2.610 | 2.709 | 724,364 | -0.07(-2.59%) |
Jul 17, 2018 | 2.628 | 2.817 | 2.521 | 2.781 | 1,175,444 | +0.16(+6.19%) |
Jul 16, 2018 | 2.925 | 2.925 | 2.610 | 2.619 | 2,699,644 | -0.32(-11.01%) |
Jul 13, 2018 | 2.907 | 3.042 | 2.891 | 2.943 | 1,240,458 | +0.07(+2.51%) |
Jul 12, 2018 | 2.844 | 2.970 | 2.745 | 2.871 | 1,327,892 | +0.12(+4.25%) |
Jul 11, 2018 | 2.916 | 2.934 | 2.736 | 2.754 | 1,823,782 | -0.17(-5.85%) |
Jul 10, 2018 | 2.583 | 2.998 | 2.575 | 2.925 | 4,292,785 | +0.39(+15.25%) |
Jul 09, 2018 | 2.475 | 2.547 | 2.466 | 2.538 | 1,770,836 | +0.10(+4.06%) |
Jul 06, 2018 | 2.421 | 2.448 | 2.385 | 2.439 | 542,764 | -0.01(-0.37%) |
Jul 05, 2018 | 2.394 | 2.493 | 2.377 | 2.448 | 698,601 | +0.08(+3.42%) |
Jul 03, 2018 | 2.367 | 2.367 | 2.367 | 0 | +0.02(+0.77%) | |
Jul 02, 2018 | 2.457 | 2.457 | 2.269 | 2.349 | 836,967 | -0.11(-4.40%) |
Jun 29, 2018 | 2.475 | 2.480 | 2.430 | 2.457 | 657,728 | +0.02(+0.74%) |
Jun 28, 2018 | 2.484 | 2.516 | 2.403 | 2.439 | 954,174 | -0.04(-1.45%) |
Jun 27, 2018 | 2.385 | 2.610 | 2.376 | 2.475 | 2,318,898 | +0.14(+6.18%) |
Jun 26, 2018 | 2.322 | 2.376 | 2.268 | 2.331 | 821,252 | +0.02(+0.78%) |
Jun 25, 2018 | 2.304 | 2.385 | 2.178 | 2.313 | 1,068,957 | -0.01(-0.39%) |
Jun 22, 2018 | 2.304 | 2.385 | 2.215 | 2.322 | 1,419,618 | +0.16(+7.50%) |
Jun 21, 2018 | 2.331 | 2.331 | 2.133 | 2.160 | 1,080,367 | -0.18(-7.69%) |
Jun 20, 2018 | 2.421 | 2.427 | 2.250 | 2.340 | 1,386,350 | +0.07(+3.17%) |
Jun 19, 2018 | 2.241 | 2.313 | 2.170 | 2.268 | 975,527 | -0.03(-1.18%) |
Jun 18, 2018 | 2.304 | 2.376 | 2.088 | 2.295 | 1,426,930 | -0.04(-1.54%) |
Jun 15, 2018 | 2.610 | 2.250 | 2.331 | 2,899,378 | -0.28(-10.69%) | |
Jun 14, 2018 | 2.457 | 2.655 | 2.448 | 2.610 | 3,184,927 | +0.24(+10.27%) |
Jun 13, 2018 | 2.250 | 2.381 | 2.232 | 2.367 | 1,733,523 | +0.13(+6.05%) |
Jun 12, 2018 | 2.187 | 2.268 | 2.124 | 2.232 | 1,499,066 | +0.06(+2.90%) |
Jun 11, 2018 | 2.097 | 2.205 | 2.057 | 2.169 | 1,793,563 | +0.05(+2.55%) |
Jun 08, 2018 | 2.097 | 2.133 | 2.052 | 2.115 | 820,982 | +0.04(+1.73%) |
Jun 07, 2018 | 2.079 | 2.115 | 2.043 | 2.079 | 753,355 | +0.01(+0.43%) |
Jun 06, 2018 | 1.935 | 2.070 | 1,732,828 | +0.02(+0.88%) | ||
Jun 05, 2018 | 2.034 | 2.106 | 1.990 | 2.052 | 1,306,780 | +0.10(+5.07%) |
Jun 04, 2018 | 2.070 | 2.106 | 1.863 | 1.953 | 1,169,136 | -0.11(-5.24%) |