Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.710 | 1.840 | 1.610 | 1.610 | 2,611 | -0.10(-5.85%) |
Jul 30, 2019 | 1.730 | 1.730 | 1.700 | 1.710 | 4,855 | +0.01(+0.59%) |
Jul 29, 2019 | 1.550 | 1.760 | 1.523 | 1.700 | 3,192 | +0.15(+9.68%) |
Jul 26, 2019 | 1.600 | 1.600 | 1.550 | 1.550 | 1,100 | +0.03(+1.97%) |
Jul 25, 2019 | 1.520 | 1.520 | 1.520 | 67 | +0.00(+0.00%) | |
Jul 24, 2019 | 1.520 | 1.520 | 1.520 | 1.520 | 434 | -0.04(-2.47%) |
Jul 23, 2019 | 1.590 | 1.600 | 1.558 | 1.558 | 5,366 | -0.04(-2.59%) |
Jul 22, 2019 | 1.640 | 1.680 | 1.590 | 1.600 | 8,678 | -0.04(-2.44%) |
Jul 19, 2019 | 1.690 | 1.730 | 1.640 | 1.640 | 1,800 | +0.02(+1.49%) |
Jul 18, 2019 | 1.630 | 1.640 | 1.600 | 1.616 | 5,478 | +0.02(+0.99%) |
Jul 17, 2019 | 1.708 | 1.800 | 1.600 | 1.600 | 44,846 | -0.08(-4.73%) |
Jul 16, 2019 | 1.679 | 1.679 | 1.679 | 1.679 | 113 | -0.16(-8.72%) |
Jul 15, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 1,404 | +0.01(+0.55%) |
Jul 12, 2019 | 1.840 | 1.840 | 1.830 | 1.830 | 200 | -0.02(-1.08%) |
Jul 11, 2019 | 1.695 | 1.850 | 1.695 | 1.850 | 2,961 | +0.07(+3.93%) |
Jul 10, 2019 | 1.780 | 1.780 | 1.780 | 176 | +0.00(+0.00%) | |
Jul 09, 2019 | 1.600 | 1.860 | 1.600 | 1.780 | 2,525 | +0.06(+3.49%) |
Jul 08, 2019 | 1.720 | 1.720 | 1.720 | 29 | +0.00(+0.00%) | |
Jul 05, 2019 | 1.750 | 1.790 | 1.720 | 1.720 | 1,200 | -0.03(-1.71%) |
Jul 03, 2019 | 1.850 | 1.850 | 1.750 | 1.750 | 2,400 | +0.09(+5.42%) |
Jul 02, 2019 | 1.880 | 1.880 | 1.650 | 1.660 | 10,207 | -0.22(-11.58%) |
Jul 01, 2019 | 1.877 | 1.877 | 1.877 | 102 | +0.00(+0.00%) | |
Jun 28, 2019 | 1.810 | 1.879 | 1.810 | 1.877 | 1,700 | +0.01(+0.40%) |
Jun 27, 2019 | 1.800 | 1.879 | 1.800 | 1.870 | 1,711 | +0.08(+4.38%) |
Jun 26, 2019 | 1.792 | 1.792 | 1.792 | 11 | +0.00(+0.00%) | |
Jun 25, 2019 | 1.800 | 1.900 | 1.792 | 1.792 | 3,634 | -0.01(-0.47%) |
Jun 24, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 237 | -0.01(-0.50%) |
Jun 21, 2019 | 1.800 | 1.809 | 1.800 | 1.809 | 600 | -0.02(-0.84%) |
Jun 20, 2019 | 1.824 | 1.824 | 1.824 | 1.824 | 1,022 | +0.02(+1.35%) |
Jun 19, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 2,500 | +0.00(+0.01%) |
Jun 18, 2019 | 1.800 | 1.800 | 1.800 | 1.800 | 912 | -0.08(-4.26%) |
Jun 17, 2019 | 1.830 | 1.890 | 1.830 | 1.880 | 1,410 | +0.08(+4.44%) |
Jun 14, 2019 | 1.850 | 1.850 | 1.800 | 1.800 | 1,800 | -0.03(-1.81%) |
Jun 13, 2019 | 1.850 | 1.850 | 1.830 | 1.833 | 3,560 | -0.01(-0.38%) |
Jun 12, 2019 | 1.850 | 1.850 | 1.830 | 1.840 | 2,496 | +0.04(+2.22%) |
Jun 11, 2019 | 1.840 | 1.840 | 1.800 | 1.800 | 1,258 | -0.02(-1.10%) |
Jun 10, 2019 | 1.830 | 1.849 | 1.820 | 1.820 | 1,859 | -0.01(-0.55%) |
Jun 07, 2019 | 1.800 | 1.840 | 1.792 | 1.830 | 1,300 | +0.06(+3.39%) |
Jun 06, 2019 | 1.820 | 1.859 | 1.759 | 1.770 | 1,804 | -0.07(-3.80%) |
Jun 05, 2019 | 1.790 | 1.840 | 1.750 | 1.840 | 2,827 | -0.03(-1.60%) |
Jun 04, 2019 | 1.840 | 1.880 | 1.820 | 1.870 | 7,749 | +0.03(+1.63%) |
Jun 03, 2019 | 1.800 | 1.850 | 1.800 | 1.840 | 6,738 | +0.00(+0.00%) |
May 31, 2019 | 1.870 | 1.870 | 1.791 | 1.840 | 2,600 | -0.04(-2.13%) |
May 30, 2019 | 1.710 | 1.880 | 1.708 | 1.880 | 12,529 | +0.16(+9.31%) |
May 29, 2019 | 1.670 | 1.720 | 1.670 | 1.720 | 7,361 | +0.05(+3.30%) |
May 28, 2019 | 1.670 | 1.680 | 1.650 | 1.665 | 4,875 | +0.04(+2.15%) |
May 24, 2019 | 1.700 | 1.700 | 1.610 | 1.630 | 35,900 | -0.03(-1.81%) |
May 23, 2019 | 1.720 | 1.720 | 1.657 | 1.660 | 21,425 | -0.04(-2.35%) |
May 22, 2019 | 1.710 | 1.720 | 1.650 | 1.700 | 26,915 | +0.25(+17.24%) |
May 21, 2019 | 1.600 | 1.600 | 1.450 | 1.450 | 1,737 | -0.19(-11.59%) |
May 20, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 385 | +0.04(+2.72%) |
May 17, 2019 | 1.620 | 1.620 | 1.597 | 1.597 | 3,600 | -0.05(-3.24%) |
May 16, 2019 | 1.570 | 1.650 | 1.550 | 1.650 | 7,368 | +0.10(+6.45%) |
May 15, 2019 | 1.590 | 1.590 | 1.550 | 1.550 | 7,192 | -0.07(-4.11%) |
May 14, 2019 | 1.640 | 1.640 | 1.431 | 1.616 | 8,830 | -0.06(-3.79%) |
May 13, 2019 | 1.690 | 1.690 | 1.661 | 1.680 | 3,781 | -0.04(-2.33%) |
May 10, 2019 | 1.710 | 1.720 | 1.710 | 1.720 | 2,000 | +0.02(+1.18%) |
May 09, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 2,293 | +0.00(+0.00%) |
May 08, 2019 | 1.720 | 1.740 | 1.700 | 1.700 | 3,182 | -0.01(-0.50%) |
May 07, 2019 | 1.720 | 1.723 | 1.708 | 1.708 | 6,542 | +0.03(+1.70%) |
May 06, 2019 | 1.730 | 1.770 | 1.680 | 1.680 | 15,225 | -0.02(-1.21%) |
May 03, 2019 | 1.820 | 1.820 | 1.700 | 1.701 | 15,500 | -0.12(-6.56%) |
May 02, 2019 | 1.800 | 2.080 | 1.788 | 1.820 | 120,946 | +0.10(+5.73%) |
May 01, 2019 | 1.721 | 1.721 | 1.721 | 1.721 | 1,349 | +0.01(+0.67%) |
Apr 30, 2019 | 1.720 | 1.720 | 1.710 | 1.710 | 1,059 | -0.01(-0.58%) |
Apr 29, 2019 | 1.730 | 1.730 | 1.720 | 1.720 | 1,743 | -0.03(-1.95%) |
Apr 26, 2019 | 1.800 | 1.800 | 1.750 | 1.754 | 1,000 | -0.05(-2.54%) |
Apr 25, 2019 | 1.770 | 1.800 | 1.770 | 1.800 | 983 | +0.07(+4.05%) |
Apr 24, 2019 | 1.760 | 1.760 | 1.730 | 1.730 | 1,505 | -0.03(-1.70%) |
Apr 23, 2019 | 1.810 | 1.810 | 1.760 | 1.760 | 1,851 | -0.02(-1.06%) |
Apr 22, 2019 | 1.760 | 1.779 | 1.760 | 1.779 | 3,547 | -0.01(-0.62%) |
Apr 18, 2019 | 1.790 | 1.790 | 1.790 | 1.790 | 2,100 | +0.04(+2.29%) |
Apr 17, 2019 | 1.750 | 1.750 | 1.750 | 1.750 | 242 | -0.03(-1.69%) |
Apr 16, 2019 | 1.790 | 1.790 | 1.730 | 1.780 | 3,344 | -0.05(-2.73%) |
Apr 15, 2019 | 1.830 | 1.840 | 1.800 | 1.830 | 1,599 | +0.02(+1.11%) |
Apr 12, 2019 | 1.780 | 1.810 | 1.760 | 1.810 | 3,800 | -0.00(-0.01%) |
Apr 11, 2019 | 1.780 | 1.830 | 1.770 | 1.810 | 2,108 | +0.02(+1.12%) |
Apr 10, 2019 | 1.850 | 1.850 | 1.790 | 1.790 | 2,976 | -0.06(-3.24%) |
Apr 09, 2019 | 1.790 | 1.850 | 1.720 | 1.850 | 2,881 | +0.04(+2.21%) |
Apr 08, 2019 | 1.720 | 1.810 | 1.720 | 1.810 | 2,205 | +0.08(+4.62%) |
Apr 05, 2019 | 1.780 | 1.800 | 1.730 | 1.730 | 1,000 | -0.04(-2.26%) |
Apr 04, 2019 | 1.780 | 1.780 | 1.750 | 1.770 | 5,313 | +0.00(+0.00%) |
Apr 03, 2019 | 1.780 | 1.785 | 1.770 | 1.770 | 1,100 | -0.02(-1.12%) |
Apr 02, 2019 | 1.790 | 1.790 | 1.770 | 1.790 | 2,117 | +0.01(+0.61%) |
Apr 01, 2019 | 1.800 | 1.800 | 1.775 | 1.779 | 1,348 | -0.04(-2.25%) |
Mar 29, 2019 | 1.810 | 1.900 | 1.810 | 1.820 | 4,600 | +0.04(+2.25%) |
Mar 28, 2019 | 1.750 | 1.780 | 1.750 | 1.780 | 2,244 | +0.03(+1.61%) |
Mar 27, 2019 | 1.750 | 1.760 | 1.750 | 1.752 | 2,025 | +0.00(+0.10%) |
Mar 26, 2019 | 1.750 | 1.770 | 1.736 | 1.750 | 9,142 | -0.08(-4.55%) |
Mar 25, 2019 | 1.750 | 1.950 | 1.737 | 1.833 | 36,256 | +0.07(+4.18%) |
Mar 22, 2019 | 1.730 | 1.820 | 1.721 | 1.760 | 7,000 | +0.04(+2.33%) |
Mar 21, 2019 | 1.760 | 1.760 | 1.720 | 1.720 | 8,124 | -0.04(-2.27%) |
Mar 20, 2019 | 1.790 | 1.790 | 1.760 | 1.760 | 4,987 | -0.02(-1.12%) |
Mar 19, 2019 | 1.830 | 1.830 | 1.780 | 1.780 | 9,975 | -0.06(-3.26%) |
Mar 18, 2019 | 1.770 | 1.840 | 1.770 | 1.840 | 3,154 | +0.07(+3.95%) |
Mar 15, 2019 | 1.840 | 1.840 | 1.770 | 1.770 | 11,300 | -0.07(-3.80%) |
Mar 14, 2019 | 1.829 | 1.840 | 1.829 | 1.840 | 13,425 | +0.00(+0.01%) |
Mar 13, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 1,109 | -0.00(-0.01%) |
Mar 12, 2019 | 1.840 | 1.840 | 1.820 | 1.840 | 6,051 | -0.09(-4.66%) |
Mar 11, 2019 | 1.860 | 1.930 | 1.770 | 1.930 | 16,750 | +0.08(+4.32%) |
Mar 08, 2019 | 1.860 | 1.900 | 1.820 | 1.850 | 27,800 | +0.04(+2.21%) |
Mar 07, 2019 | 1.810 | 2.000 | 1.790 | 1.810 | 42,179 | +0.01(+0.56%) |
Mar 06, 2019 | 1.790 | 1.810 | 1.780 | 1.800 | 10,060 | +0.05(+2.70%) |
Mar 05, 2019 | 1.760 | 1.769 | 1.751 | 1.753 | 3,683 | -0.02(-0.98%) |
Mar 04, 2019 | 1.860 | 1.860 | 1.760 | 1.770 | 2,471 | -0.09(-4.84%) |
Mar 01, 2019 | 1.820 | 1.860 | 1.790 | 1.860 | 3,700 | +0.00(+0.00%) |
Feb 28, 2019 | 1.860 | 1.860 | 1.814 | 1.860 | 3,082 | +0.02(+1.09%) |
Feb 27, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 393 | +0.04(+2.22%) |
Feb 26, 2019 | 1.910 | 1.910 | 1.740 | 1.800 | 13,083 | -0.09(-4.96%) |
Feb 25, 2019 | 1.910 | 1.910 | 1.850 | 1.894 | 1,524 | -0.05(-2.37%) |
Feb 22, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 100 | +0.04(+2.11%) |
Feb 21, 2019 | 1.950 | 1.950 | 1.850 | 1.900 | 10,624 | +0.01(+0.53%) |
Feb 20, 2019 | 1.930 | 1.950 | 1.890 | 1.890 | 8,004 | -0.01(-0.31%) |
Feb 19, 2019 | 1.930 | 1.930 | 1.890 | 1.896 | 3,186 | +0.01(+0.31%) |
Feb 15, 2019 | 1.890 | 1.890 | 1.890 | 1.890 | 100 | +0.04(+2.16%) |
Feb 14, 2019 | 1.890 | 1.890 | 1.850 | 1.850 | 1,086 | +0.00(+0.00%) |
Feb 13, 2019 | 1.760 | 1.850 | 1.758 | 1.850 | 4,204 | +0.09(+5.11%) |
Feb 12, 2019 | 1.760 | 1.780 | 1.760 | 1.760 | 2,818 | +0.07(+4.14%) |
Feb 11, 2019 | 1.900 | 1.900 | 1.690 | 1.690 | 25,235 | -0.25(-12.89%) |
Feb 08, 2019 | 1.980 | 1.980 | 1.940 | 1.940 | 200 | +0.04(+2.10%) |
Feb 07, 2019 | 1.810 | 1.900 | 1.810 | 1.900 | 929 | -0.04(-2.06%) |
Feb 06, 2019 | 1.940 | 1.940 | 1.940 | 61 | +0.00(+0.00%) | |
Feb 05, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 921 | +0.00(+0.00%) |
Feb 04, 2019 | 1.920 | 1.940 | 1.920 | 1.940 | 891 | +0.06(+3.19%) |
Feb 01, 2019 | 1.850 | 1.990 | 1.850 | 1.880 | 1,800 | -0.08(-4.28%) |
Jan 31, 2019 | 2.000 | 2.000 | 1.964 | 1.964 | 1,241 | +0.08(+4.19%) |
Jan 30, 2019 | 1.970 | 2.000 | 1.850 | 1.885 | 3,137 | -0.18(-8.93%) |
Jan 29, 2019 | 2.100 | 2.100 | 2.070 | 2.070 | 717 | -0.04(-1.90%) |
Jan 28, 2019 | 1.960 | 2.110 | 1.950 | 2.110 | 1,348 | +0.15(+7.65%) |
Jan 25, 2019 | 1.960 | 1.960 | 1.960 | 1.960 | 300 | +0.00(+0.00%) |
Jan 24, 2019 | 1.960 | 1.960 | 1.960 | 1.960 | 254 | -0.15(-7.11%) |
Jan 23, 2019 | 1.930 | 2.110 | 1.930 | 2.110 | 493 | +0.16(+8.21%) |
Jan 22, 2019 | 1.930 | 2.080 | 1.930 | 1.950 | 5,276 | +0.01(+0.52%) |
Jan 18, 2019 | 1.870 | 1.970 | 1.870 | 1.940 | 4,700 | +0.11(+6.01%) |
Jan 17, 2019 | 2.070 | 2.170 | 1.720 | 1.830 | 34,412 | -0.23(-11.19%) |
Jan 16, 2019 | 1.960 | 2.130 | 1.960 | 2.061 | 20,121 | +0.10(+5.13%) |
Jan 15, 2019 | 1.940 | 1.960 | 1.940 | 1.960 | 986 | +0.02(+1.03%) |
Jan 14, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 956 | +0.04(+2.11%) |
Jan 11, 2019 | 1.900 | 1.900 | 1.900 | 1.900 | 2,600 | +0.04(+2.15%) |
Jan 10, 2019 | 1.860 | 1.860 | 1.860 | 1.860 | 169 | +0.04(+2.20%) |
Jan 09, 2019 | 1.820 | 1.820 | 1.820 | 1.820 | 303 | -0.12(-6.19%) |
Jan 08, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 445 | +0.00(+0.00%) |
Jan 07, 2019 | 1.770 | 1.950 | 1.770 | 1.940 | 5,220 | +0.15(+8.38%) |
Jan 04, 2019 | 1.890 | 1.890 | 1.700 | 1.790 | 2,500 | +0.08(+4.68%) |
Jan 03, 2019 | 1.810 | 1.960 | 1.710 | 1.710 | 3,276 | -0.06(-3.39%) |
Jan 02, 2019 | 1.700 | 1.770 | 1.700 | 1.770 | 615 | -0.06(-3.28%) |
Dec 31, 2018 | 1.650 | 2.020 | 1.650 | 1.830 | 3,100 | -0.06(-3.17%) |
Dec 28, 2018 | 1.920 | 2.050 | 1.840 | 1.890 | 16,200 | +0.22(+13.17%) |
Dec 27, 2018 | 1.714 | 1.750 | 1.620 | 1.670 | 6,799 | -0.06(-3.47%) |
Dec 26, 2018 | 1.830 | 1.840 | 1.720 | 1.730 | 14,105 | -0.12(-6.49%) |
Dec 24, 2018 | 1.850 | 1.870 | 1.850 | 1.850 | 1,500 | +0.02(+1.09%) |
Dec 21, 2018 | 1.940 | 1.940 | 1.830 | 1.830 | 17,200 | -0.14(-7.11%) |
Dec 20, 2018 | 1.970 | 2.009 | 1.970 | 1.970 | 6,008 | -0.07(-3.44%) |
Dec 19, 2018 | 1.970 | 2.040 | 1.970 | 2.040 | 1,099 | +0.03(+1.50%) |
Dec 18, 2018 | 1.970 | 2.040 | 1.970 | 2.010 | 3,547 | +0.03(+1.55%) |
Dec 17, 2018 | 1.970 | 2.059 | 1.970 | 1.979 | 3,445 | +0.01(+0.47%) |
Dec 14, 2018 | 1.970 | 1.970 | 1.970 | 15 | +0.00(+0.00%) | |
Dec 13, 2018 | 1.970 | 1.999 | 1.970 | 1.970 | 3,199 | +0.00(+0.00%) |
Dec 12, 2018 | 1.970 | 1.970 | 1.970 | 1.970 | 507 | -0.01(-0.51%) |
Dec 11, 2018 | 1.980 | 1.990 | 1.970 | 1.980 | 7,855 | +0.00(+0.00%) |
Dec 10, 2018 | 1.980 | 2.000 | 1.980 | 1.980 | 10,530 | -0.03(-1.49%) |
Dec 07, 2018 | 2.010 | 2.010 | 2.010 | 11 | +0.00(+0.00%) | |
Dec 06, 2018 | 2.050 | 2.065 | 2.010 | 2.010 | 1,139 | +0.02(+1.01%) |
Dec 04, 2018 | 1.990 | 2.040 | 1.990 | 1.990 | 1,400 | +0.01(+0.45%) |
Dec 03, 2018 | 2.069 | 2.069 | 1.981 | 1.981 | 1,479 | +0.00(+0.06%) |
Nov 30, 2018 | 2.050 | 2.080 | 1.980 | 1.980 | 2,600 | -0.07(-3.41%) |
Nov 29, 2018 | 2.000 | 2.050 | 1.950 | 2.050 | 2,237 | +0.02(+1.18%) |
Nov 28, 2018 | 2.054 | 2.054 | 1.960 | 2.026 | 2,965 | +0.06(+2.80%) |
Nov 27, 2018 | 1.971 | 1.971 | 1.950 | 1.971 | 1,014 | +0.01(+0.55%) |
Nov 26, 2018 | 2.060 | 2.119 | 1.960 | 1.960 | 10,933 | -0.10(-4.85%) |
Nov 23, 2018 | 2.080 | 2.080 | 1.955 | 2.060 | 3,200 | +0.06(+3.00%) |
Nov 21, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.04(+2.02%) | |
Nov 20, 2018 | 1.950 | 2.020 | 1.950 | 1.960 | 2,545 | -0.04(-1.98%) |
Nov 19, 2018 | 2.040 | 2.084 | 1.950 | 2.000 | 10,092 | -0.01(-0.50%) |
Nov 16, 2018 | 2.070 | 2.070 | 1.980 | 2.010 | 7,300 | +0.01(+0.51%) |
Nov 15, 2018 | 2.010 | 2.030 | 1.990 | 2.000 | 3,034 | -0.00(-0.00%) |
Nov 14, 2018 | 2.120 | 2.150 | 1.957 | 2.000 | 14,802 | +0.00(+0.00%) |
Nov 13, 2018 | 2.150 | 2.150 | 2.000 | 2.000 | 1,730 | -0.14(-6.54%) |
Nov 12, 2018 | 2.080 | 2.140 | 2.050 | 2.140 | 1,059 | +0.14(+6.73%) |
Nov 09, 2018 | 2.200 | 2.200 | 2.005 | 2.005 | 7,500 | -0.12(-5.87%) |
Nov 08, 2018 | 2.070 | 2.200 | 2.050 | 2.130 | 20,931 | +0.03(+1.43%) |
Nov 07, 2018 | 2.090 | 2.200 | 2.080 | 2.100 | 3,603 | +0.04(+1.94%) |
Nov 06, 2018 | 2.090 | 2.176 | 2.060 | 2.060 | 2,549 | -0.05(-2.37%) |
Nov 05, 2018 | 2.090 | 2.110 | 2.060 | 2.110 | 3,744 | +0.05(+2.43%) |
Nov 02, 2018 | 2.080 | 2.115 | 2.050 | 2.060 | 7,400 | +0.02(+0.98%) |
Nov 01, 2018 | 2.250 | 2.250 | 2.020 | 2.040 | 16,205 | -0.12(-5.56%) |
Oct 31, 2018 | 2.100 | 2.800 | 2.005 | 2.160 | 213,695 | +0.16(+8.10%) |
Oct 30, 2018 | 1.900 | 2.000 | 1.900 | 1.998 | 12,483 | +0.08(+4.07%) |
Oct 29, 2018 | 2.040 | 2.050 | 1.920 | 1.920 | 2,657 | -0.10(-4.95%) |
Oct 26, 2018 | 1.920 | 2.130 | 1.910 | 2.020 | 3,200 | +0.09(+4.66%) |
Oct 25, 2018 | 2.070 | 2.380 | 1.920 | 1.930 | 67,517 | -0.07(-3.65%) |
Oct 24, 2018 | 2.007 | 2.007 | 2.003 | 2.003 | 1,000 | -0.08(-3.70%) |
Oct 23, 2018 | 2.080 | 2.080 | 2.070 | 2.080 | 1,738 | +0.05(+2.46%) |
Oct 22, 2018 | 2.070 | 2.108 | 2.030 | 2.030 | 1,442 | +0.02(+1.00%) |
Oct 19, 2018 | 2.140 | 2.140 | 2.010 | 2.010 | 3,500 | -0.06(-2.90%) |
Oct 18, 2018 | 2.070 | 2.080 | 2.065 | 2.070 | 2,615 | +0.05(+2.48%) |
Oct 17, 2018 | 2.020 | 2.029 | 2.010 | 2.020 | 1,802 | -0.07(-3.35%) |
Oct 16, 2018 | 2.091 | 2.091 | 2.030 | 2.090 | 2,548 | +0.02(+0.97%) |
Oct 15, 2018 | 2.060 | 2.120 | 2.050 | 2.070 | 6,360 | +0.02(+0.98%) |
Oct 12, 2018 | 2.060 | 2.090 | 2.050 | 2.050 | 2,500 | +0.00(+0.00%) |
Oct 11, 2018 | 2.070 | 2.080 | 2.040 | 2.050 | 6,106 | -0.12(-5.53%) |
Oct 10, 2018 | 2.190 | 2.199 | 2.170 | 2.170 | 3,487 | +0.05(+2.36%) |
Oct 09, 2018 | 2.120 | 2.138 | 2.120 | 2.120 | 3,073 | +0.05(+2.41%) |
Oct 08, 2018 | 2.150 | 2.150 | 2.070 | 2.070 | 2,314 | -0.11(-5.04%) |
Oct 05, 2018 | 2.230 | 2.230 | 2.160 | 2.180 | 6,100 | -0.05(-2.24%) |
Oct 04, 2018 | 2.190 | 2.230 | 2.150 | 2.230 | 6,809 | -0.04(-1.76%) |
Oct 03, 2018 | 2.230 | 2.270 | 2.180 | 2.270 | 6,579 | +0.07(+2.98%) |
Oct 02, 2018 | 2.221 | 2.227 | 2.200 | 2.204 | 8,593 | -0.04(-1.59%) |
Oct 01, 2018 | 2.270 | 2.270 | 2.240 | 2.240 | 1,075 | +0.04(+1.82%) |
Sep 28, 2018 | 2.300 | 2.300 | 2.190 | 2.200 | 3,800 | -0.09(-4.03%) |
Sep 27, 2018 | 2.250 | 2.300 | 2.250 | 2.292 | 2,636 | +0.09(+4.20%) |
Sep 26, 2018 | 2.180 | 2.210 | 2.180 | 2.200 | 1,422 | -0.13(-5.78%) |
Sep 25, 2018 | 2.335 | 2.335 | 2.335 | 93 | +0.00(+0.00%) | |
Sep 24, 2018 | 2.177 | 2.335 | 2.177 | 2.335 | 1,848 | +0.01(+0.64%) |
Sep 21, 2018 | 2.230 | 2.340 | 2.170 | 2.320 | 3,100 | +0.02(+0.71%) |
Sep 20, 2018 | 2.230 | 2.304 | 2.230 | 2.304 | 597 | +0.12(+5.45%) |
Sep 19, 2018 | 2.270 | 2.270 | 2.150 | 2.184 | 2,134 | -0.07(-3.15%) |
Sep 18, 2018 | 2.200 | 2.310 | 2.200 | 2.256 | 801 | -0.00(-0.19%) |
Sep 17, 2018 | 2.260 | 2.260 | 2.260 | 183 | +0.00(+0.00%) | |
Sep 14, 2018 | 2.450 | 2.450 | 2.260 | 2.260 | 2,600 | -0.12(-5.04%) |
Sep 13, 2018 | 2.380 | 2.380 | 2.254 | 2.380 | 6,322 | +0.10(+4.39%) |
Sep 12, 2018 | 2.130 | 2.280 | 2.130 | 2.280 | 1,275 | -0.00(-0.20%) |
Sep 11, 2018 | 2.300 | 2.300 | 2.100 | 2.284 | 7,360 | +0.07(+3.04%) |
Sep 10, 2018 | 2.200 | 2.217 | 2.032 | 2.217 | 8,736 | -0.02(-1.03%) |
Sep 07, 2018 | 2.239 | 2.239 | 2.240 | 106 | +0.00(+0.04%) | |
Sep 06, 2018 | 2.224 | 2.239 | 2.224 | 2.239 | 3,362 | -0.08(-3.32%) |
Sep 05, 2018 | 2.250 | 2.320 | 2.250 | 2.316 | 6,341 | -0.03(-1.45%) |
Sep 04, 2018 | 2.350 | 2.390 | 2.348 | 2.350 | 2,743 | -0.04(-1.67%) |
Aug 31, 2018 | 2.390 | 2.390 | 2.390 | 0 | -0.06(-2.45%) | |
Aug 30, 2018 | 2.315 | 2.450 | 2.201 | 2.450 | 10,334 | +0.13(+5.60%) |
Aug 29, 2018 | 2.350 | 2.350 | 2.320 | 2.320 | 6,176 | -0.03(-1.28%) |
Aug 28, 2018 | 2.370 | 2.398 | 2.350 | 2.350 | 4,827 | -0.02(-0.84%) |
Aug 27, 2018 | 2.450 | 2.594 | 2.351 | 2.370 | 43,577 | -0.07(-2.87%) |
Aug 24, 2018 | 2.430 | 2.450 | 2.420 | 2.440 | 1,800 | +0.03(+1.24%) |
Aug 23, 2018 | 2.370 | 2.410 | 2.370 | 2.410 | 1,864 | +0.05(+2.12%) |
Aug 22, 2018 | 2.350 | 2.438 | 2.350 | 2.360 | 5,835 | +0.00(+0.00%) |
Aug 21, 2018 | 2.450 | 2.450 | 2.360 | 2.360 | 4,678 | -0.07(-3.02%) |
Aug 20, 2018 | 2.360 | 2.490 | 2.350 | 2.433 | 5,532 | +0.05(+2.24%) |
Aug 17, 2018 | 2.360 | 2.400 | 2.350 | 2.380 | 9,000 | +0.02(+0.85%) |
Aug 16, 2018 | 2.500 | 2.500 | 2.360 | 2.360 | 1,080 | -0.15(-5.86%) |
Aug 15, 2018 | 2.640 | 2.658 | 2.390 | 2.507 | 15,968 | -0.12(-4.68%) |
Aug 14, 2018 | 2.460 | 2.720 | 2.460 | 2.630 | 34,072 | +0.22(+9.13%) |
Aug 13, 2018 | 2.450 | 2.489 | 2.400 | 2.410 | 8,685 | +0.05(+2.12%) |
Aug 10, 2018 | 2.400 | 2.430 | 2.360 | 2.360 | 3,000 | -0.05(-2.07%) |
Aug 09, 2018 | 2.420 | 2.420 | 2.410 | 2.410 | 1,948 | +0.01(+0.42%) |
Aug 08, 2018 | 2.400 | 2.400 | 2.400 | 2.400 | 619 | -0.01(-0.41%) |
Aug 07, 2018 | 2.400 | 2.410 | 2.390 | 2.410 | 3,800 | +0.00(+0.00%) |
Aug 06, 2018 | 2.400 | 2.410 | 2.362 | 2.410 | 9,951 | +0.06(+2.55%) |
Aug 03, 2018 | 2.420 | 2.420 | 2.350 | 2.350 | 4,700 | -0.08(-3.29%) |
Aug 02, 2018 | 2.350 | 2.440 | 2.350 | 2.430 | 2,314 | +0.05(+2.10%) |