Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.000 | 1.010 | 0.9402 | 0.9821 | 1,373,800 | -0.04(-3.72%) |
May 30, 2019 | 1.010 | 1.050 | 1.000 | 1.020 | 380,774 | +0.01(+0.99%) |
May 29, 2019 | 1.000 | 1.030 | 0.9900 | 1.010 | 576,751 | -0.01(-0.98%) |
May 28, 2019 | 1.010 | 1.050 | 0.9900 | 1.020 | 631,531 | +0.00(+0.00%) |
May 24, 2019 | 1.020 | 1.060 | 1.000 | 1.020 | 734,700 | +0.02(+2.00%) |
May 23, 2019 | 1.060 | 1.080 | 0.9700 | 1.000 | 1,895,564 | -0.07(-6.54%) |
May 22, 2019 | 1.150 | 1.170 | 1.060 | 1.070 | 1,409,440 | -0.07(-6.14%) |
May 21, 2019 | 1.140 | 1.180 | 1.100 | 1.140 | 764,368 | -0.01(-0.87%) |
May 20, 2019 | 1.110 | 1.160 | 1.060 | 1.150 | 1,059,704 | +0.02(+1.77%) |
May 17, 2019 | 1.140 | 1.160 | 1.110 | 1.130 | 689,500 | -0.01(-0.88%) |
May 16, 2019 | 1.140 | 1.180 | 1.110 | 1.140 | 529,278 | +0.00(+0.00%) |
May 15, 2019 | 1.080 | 1.140 | 1.050 | 1.140 | 1,142,767 | +0.06(+5.56%) |
May 14, 2019 | 1.060 | 1.100 | 1.040 | 1.080 | 610,378 | +0.03(+2.86%) |
May 13, 2019 | 1.080 | 1.110 | 1.020 | 1.050 | 1,087,314 | -0.04(-3.67%) |
May 10, 2019 | 1.130 | 1.160 | 1.090 | 1.090 | 991,900 | -0.03(-2.68%) |
May 09, 2019 | 1.100 | 1.230 | 1.080 | 1.120 | 4,309,858 | +0.06(+5.66%) |
May 08, 2019 | 1.030 | 1.100 | 1.020 | 1.060 | 704,315 | +0.02(+1.92%) |
May 07, 2019 | 1.060 | 1.080 | 1.030 | 1.040 | 705,061 | -0.02(-1.89%) |
May 06, 2019 | 1.050 | 1.080 | 1.030 | 1.060 | 666,845 | -0.02(-1.85%) |
May 03, 2019 | 1.010 | 1.080 | 1.010 | 1.080 | 914,900 | +0.07(+6.93%) |
May 02, 2019 | 1.060 | 1.070 | 1.000 | 1.010 | 1,228,720 | -0.06(-5.61%) |
May 01, 2019 | 1.080 | 1.100 | 1.020 | 1.070 | 894,843 | -0.03(-2.73%) |
Apr 30, 2019 | 1.070 | 1.100 | 1.060 | 1.100 | 979,968 | +0.04(+3.77%) |
Apr 29, 2019 | 1.090 | 1.120 | 1.060 | 1.060 | 1,150,097 | -0.02(-1.85%) |
Apr 26, 2019 | 1.040 | 1.100 | 0.9700 | 1.080 | 2,077,600 | +0.03(+2.86%) |
Apr 25, 2019 | 1.130 | 1.150 | 1.040 | 1.050 | 2,632,680 | -0.08(-7.08%) |
Apr 24, 2019 | 1.190 | 1.190 | 1.120 | 1.130 | 1,891,983 | -0.06(-5.04%) |
Apr 23, 2019 | 1.180 | 1.210 | 1.160 | 1.190 | 1,318,742 | +0.00(+0.00%) |
Apr 22, 2019 | 1.180 | 1.210 | 1.150 | 1.190 | 1,777,208 | -0.01(-0.83%) |
Apr 18, 2019 | 1.250 | 1.270 | 1.180 | 1.200 | 1,456,500 | -0.06(-4.76%) |
Apr 17, 2019 | 1.270 | 1.280 | 1.230 | 1.260 | 1,188,442 | -0.01(-0.79%) |
Apr 16, 2019 | 1.310 | 1.330 | 1.270 | 1.270 | 770,689 | -0.02(-1.55%) |
Apr 15, 2019 | 1.330 | 1.340 | 1.270 | 1.290 | 925,874 | -0.04(-3.01%) |
Apr 12, 2019 | 1.360 | 1.370 | 1.300 | 1.330 | 1,243,900 | -0.03(-2.21%) |
Apr 11, 2019 | 1.370 | 1.370 | 1.320 | 1.360 | 1,523,139 | -0.01(-0.73%) |
Apr 10, 2019 | 1.390 | 1.400 | 1.320 | 1.370 | 1,696,758 | +0.00(+0.00%) |
Apr 09, 2019 | 1.360 | 1.430 | 1.310 | 1.370 | 3,019,817 | +0.02(+1.48%) |
Apr 08, 2019 | 1.320 | 1.390 | 1.300 | 1.350 | 2,430,094 | +0.04(+3.05%) |
Apr 05, 2019 | 1.250 | 1.320 | 1.250 | 1.310 | 1,903,400 | +0.05(+3.97%) |
Apr 04, 2019 | 1.290 | 1.300 | 1.250 | 1.260 | 1,296,035 | -0.03(-2.33%) |
Apr 03, 2019 | 1.260 | 1.320 | 1.220 | 1.290 | 2,415,822 | +0.04(+3.20%) |
Apr 02, 2019 | 1.310 | 1.330 | 1.210 | 1.250 | 3,482,029 | -0.05(-3.85%) |
Apr 01, 2019 | 1.260 | 1.350 | 1.240 | 1.300 | 3,079,517 | +0.04(+3.17%) |
Mar 29, 2019 | 1.250 | 1.270 | 1.170 | 1.260 | 2,911,600 | +0.02(+1.61%) |
Mar 28, 2019 | 1.250 | 1.270 | 1.220 | 1.240 | 1,554,822 | +0.00(+0.00%) |
Mar 27, 2019 | 1.370 | 1.390 | 1.220 | 1.240 | 5,281,233 | -0.16(-11.43%) |
Mar 26, 2019 | 1.410 | 1.470 | 1.310 | 1.400 | 8,752,474 | +0.09(+6.87%) |
Mar 25, 2019 | 1.980 | 1.980 | 1.240 | 1.310 | 28,296,912 | -2.76(-67.81%) |
Mar 22, 2019 | 4.280 | 4.310 | 3.980 | 4.070 | 854,200 | -0.23(-5.35%) |
Mar 21, 2019 | 4.280 | 4.380 | 4.230 | 4.300 | 659,872 | -0.03(-0.69%) |
Mar 20, 2019 | 4.210 | 4.390 | 4.160 | 4.330 | 925,073 | +0.15(+3.59%) |
Mar 19, 2019 | 4.220 | 4.310 | 4.050 | 4.180 | 1,139,326 | +0.01(+0.24%) |
Mar 18, 2019 | 4.120 | 4.200 | 3.990 | 4.170 | 1,066,100 | +0.06(+1.46%) |
Mar 15, 2019 | 3.980 | 4.170 | 3.970 | 4.110 | 1,255,900 | +0.13(+3.27%) |
Mar 14, 2019 | 4.070 | 4.240 | 3.930 | 3.980 | 801,553 | -0.08(-1.97%) |
Mar 13, 2019 | 4.050 | 4.220 | 4.000 | 4.060 | 632,112 | +0.05(+1.25%) |
Mar 12, 2019 | 4.150 | 4.220 | 4.000 | 4.010 | 900,707 | -0.14(-3.37%) |
Mar 11, 2019 | 4.010 | 4.150 | 3.970 | 4.150 | 720,520 | +0.12(+2.98%) |
Mar 08, 2019 | 3.950 | 4.135 | 3.910 | 4.030 | 412,900 | +0.04(+1.00%) |
Mar 07, 2019 | 4.100 | 4.100 | 3.940 | 3.990 | 906,605 | -0.08(-1.97%) |
Mar 06, 2019 | 4.420 | 4.450 | 4.000 | 4.070 | 1,012,452 | -0.37(-8.33%) |
Mar 05, 2019 | 4.500 | 4.590 | 4.230 | 4.440 | 1,111,588 | -0.02(-0.45%) |
Mar 04, 2019 | 4.330 | 4.570 | 4.270 | 4.460 | 1,120,498 | +0.16(+3.72%) |
Mar 01, 2019 | 4.150 | 4.330 | 3.930 | 4.300 | 1,125,600 | +0.18(+4.37%) |
Feb 28, 2019 | 4.100 | 4.230 | 3.860 | 4.120 | 1,083,732 | +0.00(+0.00%) |
Feb 27, 2019 | 4.320 | 4.406 | 4.050 | 4.120 | 954,319 | -0.23(-5.29%) |
Feb 26, 2019 | 4.090 | 4.390 | 3.990 | 4.350 | 893,573 | +0.27(+6.62%) |
Feb 25, 2019 | 4.090 | 4.220 | 3.980 | 4.080 | 501,577 | +0.04(+0.99%) |
Feb 22, 2019 | 4.040 | 4.070 | 3.950 | 4.040 | 449,500 | +0.05(+1.25%) |
Feb 21, 2019 | 4.030 | 4.090 | 3.870 | 3.990 | 678,949 | -0.04(-0.99%) |
Feb 20, 2019 | 4.150 | 4.220 | 3.935 | 4.030 | 1,199,421 | -0.12(-2.89%) |
Feb 19, 2019 | 4.070 | 4.250 | 4.000 | 4.150 | 627,858 | +0.08(+1.97%) |
Feb 15, 2019 | 4.160 | 4.250 | 3.980 | 4.070 | 723,800 | -0.07(-1.69%) |
Feb 14, 2019 | 3.930 | 4.230 | 3.850 | 4.140 | 1,573,771 | +0.21(+5.34%) |
Feb 13, 2019 | 3.730 | 4.020 | 3.670 | 3.930 | 1,079,028 | +0.18(+4.80%) |
Feb 12, 2019 | 3.900 | 4.090 | 3.700 | 3.750 | 2,551,477 | -0.16(-4.09%) |
Feb 11, 2019 | 3.250 | 4.440 | 3.210 | 3.910 | 8,419,655 | +0.70(+21.81%) |
Feb 08, 2019 | 3.080 | 3.230 | 2.975 | 3.210 | 688,200 | +0.12(+3.88%) |
Feb 07, 2019 | 3.300 | 3.440 | 3.010 | 3.090 | 1,137,089 | -0.18(-5.50%) |
Feb 06, 2019 | 3.120 | 3.910 | 3.100 | 3.270 | 4,576,041 | +0.16(+5.14%) |
Feb 05, 2019 | 3.000 | 3.160 | 2.960 | 3.110 | 490,211 | +0.12(+4.01%) |
Feb 04, 2019 | 3.030 | 3.075 | 2.950 | 2.990 | 447,826 | -0.01(-0.33%) |
Feb 01, 2019 | 3.020 | 3.170 | 2.950 | 3.000 | 910,900 | -0.02(-0.66%) |
Jan 31, 2019 | 3.000 | 3.080 | 2.960 | 3.020 | 390,468 | -0.01(-0.33%) |
Jan 30, 2019 | 3.030 | 3.060 | 2.950 | 3.030 | 360,412 | +0.04(+1.34%) |
Jan 29, 2019 | 2.910 | 3.080 | 2.879 | 2.990 | 303,804 | +0.10(+3.46%) |
Jan 28, 2019 | 2.980 | 3.010 | 2.850 | 2.890 | 371,841 | -0.10(-3.34%) |
Jan 25, 2019 | 2.900 | 3.170 | 2.830 | 2.990 | 926,100 | +0.10(+3.46%) |
Jan 24, 2019 | 2.910 | 2.950 | 2.830 | 2.890 | 273,378 | -0.02(-0.69%) |
Jan 23, 2019 | 2.910 | 3.020 | 2.850 | 2.910 | 471,577 | +0.00(+0.00%) |
Jan 22, 2019 | 3.110 | 3.110 | 2.875 | 2.910 | 919,471 | -0.21(-6.73%) |
Jan 18, 2019 | 3.150 | 3.160 | 3.020 | 3.120 | 528,000 | -0.04(-1.27%) |
Jan 17, 2019 | 3.150 | 3.190 | 3.080 | 3.160 | 314,828 | -0.01(-0.32%) |
Jan 16, 2019 | 3.180 | 3.250 | 3.110 | 3.170 | 579,328 | +0.01(+0.32%) |
Jan 15, 2019 | 3.420 | 3.420 | 3.060 | 3.160 | 547,037 | -0.18(-5.39%) |
Jan 14, 2019 | 3.900 | 3.900 | 3.141 | 3.340 | 1,657,339 | -0.59(-15.01%) |
Jan 11, 2019 | 3.730 | 3.950 | 3.710 | 3.930 | 1,150,000 | +0.22(+5.93%) |
Jan 10, 2019 | 3.670 | 3.820 | 3.560 | 3.710 | 1,054,523 | +0.02(+0.54%) |
Jan 09, 2019 | 3.680 | 3.760 | 3.560 | 3.690 | 291,381 | +0.02(+0.54%) |
Jan 08, 2019 | 3.750 | 3.810 | 3.510 | 3.670 | 464,810 | -0.04(-1.08%) |
Jan 07, 2019 | 3.670 | 4.140 | 3.650 | 3.710 | 1,342,505 | +0.08(+2.20%) |
Jan 04, 2019 | 3.450 | 3.740 | 3.380 | 3.630 | 391,000 | +0.23(+6.76%) |
Jan 03, 2019 | 3.440 | 3.560 | 3.340 | 3.400 | 715,186 | -0.07(-2.02%) |
Jan 02, 2019 | 3.180 | 3.575 | 3.130 | 3.470 | 668,953 | +0.23(+7.10%) |
Dec 31, 2018 | 2.990 | 3.300 | 2.850 | 3.240 | 818,900 | +0.30(+10.20%) |
Dec 28, 2018 | 3.010 | 3.080 | 2.710 | 2.940 | 792,600 | +0.00(+0.00%) |
Dec 27, 2018 | 3.200 | 3.340 | 2.710 | 2.940 | 1,172,820 | -0.30(-9.26%) |
Dec 26, 2018 | 3.570 | 3.770 | 3.200 | 3.240 | 641,973 | -0.33(-9.24%) |
Dec 24, 2018 | 3.960 | 4.120 | 3.515 | 3.570 | 365,500 | -0.50(-12.29%) |
Dec 21, 2018 | 3.280 | 4.180 | 3.220 | 4.070 | 3,318,700 | -0.04(-0.97%) |
Dec 20, 2018 | 4.340 | 4.500 | 4.070 | 4.110 | 813,103 | -0.28(-6.38%) |
Dec 19, 2018 | 4.400 | 4.540 | 4.320 | 4.390 | 836,966 | -0.08(-1.79%) |
Dec 18, 2018 | 4.540 | 4.570 | 3.930 | 4.470 | 1,356,976 | +0.00(+0.00%) |
Dec 17, 2018 | 5.670 | 5.800 | 4.420 | 4.470 | 8,409,236 | -0.34(-7.07%) |
Dec 14, 2018 | 4.840 | 4.970 | 4.720 | 4.810 | 411,700 | -0.07(-1.43%) |
Dec 13, 2018 | 5.100 | 5.300 | 4.800 | 4.880 | 511,066 | -0.21(-4.13%) |
Dec 12, 2018 | 4.890 | 5.330 | 4.890 | 5.090 | 460,583 | +0.16(+3.25%) |
Dec 11, 2018 | 4.940 | 5.020 | 4.770 | 4.930 | 483,568 | +0.17(+3.57%) |
Dec 10, 2018 | 4.780 | 4.936 | 4.610 | 4.760 | 277,683 | +0.01(+0.21%) |
Dec 07, 2018 | 5.000 | 5.040 | 4.580 | 4.750 | 325,000 | -0.23(-4.62%) |
Dec 06, 2018 | 4.900 | 5.020 | 4.740 | 4.980 | 381,833 | +0.06(+1.22%) |
Dec 04, 2018 | 5.090 | 5.260 | 4.910 | 4.920 | 311,400 | -0.22(-4.28%) |
Dec 03, 2018 | 5.150 | 5.310 | 5.080 | 5.140 | 308,086 | +0.07(+1.38%) |
Nov 30, 2018 | 5.050 | 5.100 | 4.940 | 5.070 | 402,700 | +0.03(+0.60%) |
Nov 29, 2018 | 5.350 | 5.350 | 4.900 | 5.040 | 993,867 | -0.41(-7.52%) |
Nov 28, 2018 | 5.050 | 5.560 | 4.890 | 5.450 | 505,681 | +0.46(+9.22%) |
Nov 27, 2018 | 5.310 | 5.490 | 4.800 | 4.990 | 825,976 | -0.50(-9.11%) |
Nov 26, 2018 | 5.450 | 5.720 | 5.350 | 5.490 | 649,537 | +0.05(+0.92%) |
Nov 23, 2018 | 5.500 | 5.830 | 5.410 | 5.440 | 188,100 | -0.15(-2.68%) |
Nov 21, 2018 | 5.590 | 5.590 | 5.590 | 0 | -0.10(-1.76%) | |
Nov 20, 2018 | 5.910 | 6.060 | 5.420 | 5.690 | 982,318 | -0.28(-4.69%) |
Nov 19, 2018 | 6.210 | 6.380 | 5.750 | 5.970 | 559,099 | -0.17(-2.77%) |
Nov 16, 2018 | 6.180 | 6.480 | 6.060 | 6.140 | 811,700 | -0.09(-1.44%) |
Nov 15, 2018 | 5.930 | 6.400 | 5.930 | 6.230 | 651,268 | +0.10(+1.63%) |
Nov 14, 2018 | 6.230 | 6.600 | 5.880 | 6.130 | 842,282 | -0.16(-2.54%) |
Nov 13, 2018 | 6.560 | 6.750 | 6.200 | 6.290 | 607,027 | -0.31(-4.70%) |
Nov 12, 2018 | 6.930 | 7.140 | 6.560 | 6.600 | 561,639 | -0.42(-5.98%) |
Nov 09, 2018 | 7.050 | 7.200 | 6.850 | 7.020 | 660,900 | -0.17(-2.36%) |
Nov 08, 2018 | 6.750 | 7.210 | 6.730 | 7.190 | 1,055,274 | +0.28(+4.05%) |
Nov 07, 2018 | 7.200 | 7.290 | 6.700 | 6.910 | 1,130,996 | +0.07(+1.02%) |
Nov 06, 2018 | 6.930 | 7.000 | 6.590 | 6.840 | 830,181 | -0.09(-1.30%) |
Nov 05, 2018 | 7.000 | 7.070 | 6.500 | 6.930 | 877,262 | -0.10(-1.42%) |
Nov 02, 2018 | 6.730 | 7.490 | 6.730 | 7.030 | 2,100,700 | +0.29(+4.30%) |
Nov 01, 2018 | 6.140 | 6.840 | 6.080 | 6.740 | 2,169,479 | +0.53(+8.53%) |
Oct 31, 2018 | 5.910 | 6.300 | 5.740 | 6.210 | 1,376,488 | +0.17(+2.81%) |
Oct 30, 2018 | 5.910 | 6.340 | 5.700 | 6.040 | 1,484,153 | -0.09(-1.47%) |
Oct 29, 2018 | 6.250 | 6.460 | 5.560 | 6.130 | 4,063,761 | +0.14(+2.34%) |
Oct 26, 2018 | 5.160 | 6.300 | 5.160 | 5.990 | 6,038,400 | +0.64(+11.96%) |
Oct 25, 2018 | 5.540 | 6.050 | 5.120 | 5.350 | 4,611,892 | +0.00(+0.00%) |
Oct 24, 2018 | 7.800 | 8.090 | 5.230 | 5.350 | 12,976,977 | -2.05(-27.70%) |
Oct 23, 2018 | 6.740 | 8.470 | 6.450 | 7.400 | 4,700,371 | +0.20(+2.78%) |
Oct 22, 2018 | 7.350 | 7.730 | 7.060 | 7.200 | 3,942,002 | -0.75(-9.43%) |
Oct 19, 2018 | 8.200 | 8.880 | 7.700 | 7.950 | 13,828,300 | -2.40(-23.19%) |
Oct 18, 2018 | 5.970 | 10.38 | 5.700 | 10.35 | 94,105,528 | +8.46(+447.62%) |
Oct 17, 2018 | 1.880 | 1.930 | 1.850 | 1.890 | 429,860 | -0.02(-1.05%) |
Oct 16, 2018 | 1.790 | 1.980 | 1.790 | 1.910 | 165,921 | +0.15(+8.52%) |
Oct 15, 2018 | 1.740 | 1.815 | 1.730 | 1.760 | 106,544 | -0.01(-0.56%) |
Oct 12, 2018 | 1.790 | 1.810 | 1.730 | 1.770 | 121,600 | +0.02(+1.14%) |
Oct 11, 2018 | 1.740 | 1.890 | 1.710 | 1.750 | 109,067 | -0.01(-0.57%) |
Oct 10, 2018 | 1.940 | 1.950 | 1.750 | 1.760 | 175,420 | -0.20(-10.20%) |
Oct 09, 2018 | 1.980 | 2.050 | 1.880 | 1.960 | 186,598 | -0.02(-1.01%) |
Oct 08, 2018 | 2.200 | 2.230 | 1.900 | 1.980 | 305,344 | -0.21(-9.59%) |
Oct 05, 2018 | 2.300 | 2.430 | 2.190 | 2.190 | 140,500 | -0.01(-0.45%) |
Oct 04, 2018 | 2.510 | 2.510 | 2.190 | 2.200 | 309,088 | -0.31(-12.35%) |
Oct 03, 2018 | 2.400 | 2.550 | 2.320 | 2.510 | 199,123 | +0.11(+4.58%) |
Oct 02, 2018 | 2.460 | 2.560 | 2.360 | 2.400 | 118,731 | -0.04(-1.64%) |
Oct 01, 2018 | 2.450 | 2.520 | 2.430 | 2.440 | 142,656 | +0.03(+1.24%) |
Sep 28, 2018 | 2.470 | 2.600 | 2.400 | 2.410 | 239,900 | -0.03(-1.23%) |
Sep 27, 2018 | 2.680 | 2.680 | 2.429 | 2.440 | 195,513 | -0.24(-8.96%) |
Sep 26, 2018 | 2.560 | 2.740 | 2.560 | 2.680 | 143,770 | +0.11(+4.28%) |
Sep 25, 2018 | 2.530 | 2.590 | 2.460 | 2.570 | 72,113 | +0.06(+2.39%) |
Sep 24, 2018 | 2.590 | 2.590 | 2.460 | 2.510 | 129,047 | -0.07(-2.71%) |
Sep 21, 2018 | 2.460 | 2.620 | 2.410 | 2.580 | 183,400 | +0.12(+4.88%) |
Sep 20, 2018 | 2.470 | 2.607 | 2.450 | 2.460 | 108,121 | +0.02(+0.82%) |
Sep 19, 2018 | 2.330 | 2.520 | 2.300 | 2.440 | 85,670 | +0.12(+5.17%) |
Sep 18, 2018 | 2.200 | 2.350 | 2.200 | 2.320 | 109,463 | +0.09(+4.04%) |
Sep 17, 2018 | 2.240 | 2.300 | 2.190 | 2.230 | 118,340 | -0.02(-0.89%) |
Sep 14, 2018 | 2.380 | 2.420 | 2.250 | 2.250 | 81,500 | -0.12(-5.06%) |
Sep 13, 2018 | 2.430 | 2.458 | 2.350 | 2.370 | 55,765 | -0.03(-1.25%) |
Sep 12, 2018 | 2.360 | 2.440 | 2.320 | 2.400 | 88,080 | +0.01(+0.42%) |
Sep 11, 2018 | 2.440 | 2.450 | 2.310 | 2.390 | 159,919 | -0.06(-2.45%) |
Sep 10, 2018 | 2.490 | 2.510 | 2.420 | 2.450 | 60,489 | -0.03(-1.21%) |
Sep 07, 2018 | 2.430 | 2.500 | 2.390 | 2.480 | 60,200 | +0.01(+0.40%) |
Sep 06, 2018 | 2.670 | 2.730 | 2.457 | 2.470 | 146,458 | -0.21(-7.84%) |
Sep 05, 2018 | 2.760 | 2.760 | 2.620 | 2.680 | 160,808 | -0.06(-2.19%) |
Sep 04, 2018 | 2.710 | 2.760 | 2.560 | 2.740 | 257,826 | +0.05(+1.86%) |
Aug 31, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.12(+4.67%) | |
Aug 30, 2018 | 2.520 | 2.600 | 2.520 | 2.570 | 114,659 | +0.03(+1.18%) |
Aug 29, 2018 | 2.490 | 2.560 | 2.490 | 2.540 | 65,162 | +0.06(+2.42%) |
Aug 28, 2018 | 2.460 | 2.495 | 2.400 | 2.480 | 72,911 | +0.04(+1.64%) |
Aug 27, 2018 | 2.470 | 2.550 | 2.430 | 2.440 | 108,413 | -0.03(-1.21%) |
Aug 24, 2018 | 2.460 | 2.500 | 2.400 | 2.470 | 92,100 | +0.03(+1.23%) |
Aug 23, 2018 | 2.440 | 2.520 | 2.420 | 2.440 | 99,825 | +0.00(+0.00%) |
Aug 22, 2018 | 2.470 | 2.480 | 2.420 | 2.440 | 71,102 | +0.01(+0.41%) |
Aug 21, 2018 | 2.240 | 2.530 | 2.240 | 2.430 | 224,901 | +0.19(+8.48%) |
Aug 20, 2018 | 2.390 | 2.400 | 2.200 | 2.240 | 91,650 | -0.11(-4.68%) |
Aug 17, 2018 | 2.320 | 2.380 | 2.280 | 2.350 | 87,600 | +0.02(+0.86%) |
Aug 16, 2018 | 2.260 | 2.350 | 2.240 | 2.330 | 84,134 | +0.07(+3.10%) |
Aug 15, 2018 | 2.320 | 2.330 | 2.130 | 2.260 | 203,311 | -0.06(-2.59%) |
Aug 14, 2018 | 2.480 | 2.500 | 2.300 | 2.320 | 120,696 | -0.18(-7.20%) |
Aug 13, 2018 | 2.400 | 2.500 | 2.350 | 2.500 | 205,448 | +0.11(+4.60%) |
Aug 10, 2018 | 2.430 | 2.490 | 2.365 | 2.390 | 111,800 | -0.06(-2.45%) |
Aug 09, 2018 | 2.510 | 2.560 | 2.450 | 2.450 | 127,876 | -0.04(-1.61%) |
Aug 08, 2018 | 2.490 | 2.530 | 2.430 | 2.490 | 125,561 | -0.01(-0.40%) |
Aug 07, 2018 | 2.470 | 2.510 | 2.450 | 2.500 | 82,812 | +0.03(+1.21%) |
Aug 06, 2018 | 2.370 | 2.480 | 2.350 | 2.470 | 88,425 | +0.09(+3.78%) |
Aug 03, 2018 | 2.480 | 2.500 | 2.350 | 2.380 | 237,800 | -0.12(-4.80%) |
Aug 02, 2018 | 2.510 | 2.550 | 2.470 | 2.500 | 181,403 | -0.01(-0.40%) |
Aug 01, 2018 | 2.480 | 2.530 | 2.410 | 2.510 | 195,207 | +0.03(+1.21%) |
Jul 31, 2018 | 2.340 | 2.540 | 2.300 | 2.480 | 273,324 | +0.17(+7.36%) |
Jul 30, 2018 | 2.420 | 2.430 | 2.260 | 2.310 | 289,964 | -0.09(-3.75%) |
Jul 27, 2018 | 2.570 | 2.570 | 2.400 | 2.400 | 254,500 | -0.19(-7.34%) |
Jul 26, 2018 | 2.600 | 2.450 | 2.590 | 380,854 | -0.01(-0.38%) | |
Jul 25, 2018 | 2.760 | 2.770 | 2.600 | 2.600 | 284,952 | -0.18(-6.47%) |
Jul 24, 2018 | 2.780 | 2.780 | 2.680 | 2.780 | 248,154 | +0.01(+0.36%) |
Jul 23, 2018 | 2.720 | 2.790 | 2.700 | 2.770 | 239,422 | +0.04(+1.47%) |
Jul 20, 2018 | 2.780 | 2.790 | 2.720 | 2.730 | 123,273 | -0.05(-1.80%) |
Jul 19, 2018 | 2.800 | 2.810 | 2.760 | 2.780 | 130,114 | -0.02(-0.71%) |
Jul 18, 2018 | 2.770 | 2.810 | 2.700 | 2.800 | 196,071 | +0.03(+1.08%) |
Jul 17, 2018 | 2.750 | 2.840 | 2.750 | 2.770 | 210,932 | +0.01(+0.36%) |
Jul 16, 2018 | 2.840 | 2.840 | 2.750 | 2.760 | 185,754 | -0.09(-3.16%) |
Jul 13, 2018 | 2.870 | 2.870 | 2.780 | 2.850 | 190,876 | -0.02(-0.70%) |
Jul 12, 2018 | 2.900 | 2.800 | 2.870 | 177,415 | +0.03(+1.06%) | |
Jul 11, 2018 | 2.870 | 2.890 | 2.820 | 2.840 | 108,468 | -0.03(-1.05%) |
Jul 10, 2018 | 2.850 | 2.894 | 2.790 | 2.870 | 336,519 | -0.02(-0.69%) |
Jul 09, 2018 | 2.940 | 2.940 | 2.870 | 2.890 | 152,811 | -0.04(-1.37%) |
Jul 06, 2018 | 2.860 | 3.020 | 2.820 | 2.930 | 500,641 | +0.09(+3.17%) |
Jul 05, 2018 | 2.800 | 2.850 | 2.780 | 2.840 | 330,571 | +0.06(+2.16%) |
Jul 03, 2018 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 2.780 | 2.800 | 2.740 | 2.780 | 275,535 | -0.01(-0.36%) |
Jun 29, 2018 | 2.800 | 2.880 | 2.770 | 2.790 | 341,569 | +0.00(+0.00%) |
Jun 28, 2018 | 2.810 | 2.830 | 2.730 | 2.790 | 236,824 | -0.02(-0.71%) |
Jun 27, 2018 | 2.970 | 2.970 | 2.800 | 2.810 | 474,574 | -0.16(-5.39%) |
Jun 26, 2018 | 2.980 | 3.000 | 2.870 | 2.970 | 393,552 | +0.01(+0.34%) |
Jun 25, 2018 | 3.100 | 3.130 | 2.950 | 2.960 | 479,821 | -0.14(-4.52%) |
Jun 22, 2018 | 2.920 | 3.180 | 2.850 | 3.100 | 3,247,705 | +0.17(+5.80%) |
Jun 21, 2018 | 3.070 | 3.090 | 2.830 | 2.930 | 837,182 | -0.12(-3.93%) |
Jun 20, 2018 | 3.050 | 3.170 | 3.050 | 3.050 | 391,306 | -0.01(-0.33%) |
Jun 19, 2018 | 3.000 | 3.080 | 2.980 | 3.060 | 634,993 | +0.07(+2.34%) |
Jun 18, 2018 | 3.150 | 3.150 | 2.950 | 2.990 | 915,610 | -0.20(-6.27%) |
Jun 15, 2018 | 3.235 | 2.840 | 3.190 | 1,345,036 | +0.35(+12.32%) | |
Jun 14, 2018 | 2.800 | 2.860 | 2.730 | 2.840 | 532,006 | +0.03(+1.07%) |
Jun 13, 2018 | 2.770 | 2.885 | 2.680 | 2.810 | 730,609 | +0.07(+2.55%) |
Jun 12, 2018 | 2.960 | 2.980 | 2.710 | 2.740 | 1,655,870 | -0.23(-7.74%) |
Jun 11, 2018 | 2.980 | 3.070 | 2.910 | 2.970 | 920,401 | +0.01(+0.34%) |
Jun 08, 2018 | 3.010 | 3.110 | 2.950 | 2.960 | 1,997,022 | -0.07(-2.31%) |
Jun 07, 2018 | 3.400 | 3.620 | 3.010 | 3.030 | 6,380,356 | -1.87(-38.16%) |
Jun 06, 2018 | 4.860 | 4.940 | 4.770 | 4.900 | 1,592,402 | +0.07(+1.45%) |
Jun 05, 2018 | 4.890 | 4.970 | 4.830 | 4.830 | 153,012 | -0.02(-0.41%) |
Jun 04, 2018 | 5.000 | 5.090 | 4.760 | 4.850 | 401,063 | -0.18(-3.58%) |