Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.682 | 1.709 | 1.591 | 1.591 | 278,875 | -0.08(-4.89%) |
Jul 30, 2019 | 1.554 | 1.727 | 1.554 | 1.673 | 629,072 | +0.13(+8.23%) |
Jul 29, 2019 | 1.509 | 1.573 | 1.509 | 1.545 | 349,333 | +0.04(+2.41%) |
Jul 26, 2019 | 1.518 | 1.554 | 1.500 | 1.509 | 298,006 | -0.02(-1.19%) |
Jul 25, 2019 | 1.518 | 1.536 | 1.482 | 1.527 | 334,232 | +0.01(+0.60%) |
Jul 24, 2019 | 1.500 | 1.545 | 1.500 | 1.518 | 149,702 | +0.01(+0.60%) |
Jul 23, 2019 | 1.509 | 1.545 | 1.495 | 1.509 | 245,736 | -0.01(-0.60%) |
Jul 22, 2019 | 1.582 | 1.619 | 1.500 | 1.518 | 340,747 | -0.05(-3.47%) |
Jul 19, 2019 | 1.509 | 1.582 | 1.473 | 1.573 | 428,693 | +0.06(+4.22%) |
Jul 18, 2019 | 1.527 | 1.564 | 1.500 | 1.509 | 246,776 | -0.03(-1.78%) |
Jul 17, 2019 | 1.518 | 1.536 | 1.500 | 1.536 | 181,936 | +0.01(+0.60%) |
Jul 16, 2019 | 1.527 | 1.573 | 1.518 | 1.527 | 137,694 | -0.01(-0.59%) |
Jul 15, 2019 | 1.554 | 1.601 | 1.518 | 1.536 | 127,883 | -0.03(-1.74%) |
Jul 12, 2019 | 1.500 | 1.591 | 1.500 | 1.564 | 331,448 | +0.08(+5.52%) |
Jul 11, 2019 | 1.545 | 1.571 | 1.482 | 1.482 | 316,723 | -0.06(-4.12%) |
Jul 10, 2019 | 1.591 | 1.591 | 1.527 | 1.545 | 142,595 | -0.02(-1.16%) |
Jul 09, 2019 | 1.500 | 1.585 | 1.482 | 1.564 | 211,537 | +0.06(+4.24%) |
Jul 08, 2019 | 1.509 | 1.582 | 1.491 | 1.500 | 242,686 | -0.01(-0.60%) |
Jul 05, 2019 | 1.500 | 1.554 | 1.491 | 1.509 | 187,120 | +0.00(+0.00%) |
Jul 03, 2019 | 1.482 | 1.518 | 1.454 | 1.509 | 143,228 | +0.03(+1.84%) |
Jul 02, 2019 | 1.509 | 1.509 | 1.445 | 1.482 | 324,147 | -0.02(-1.21%) |
Jul 01, 2019 | 1.573 | 1.627 | 1.482 | 1.500 | 406,799 | -0.02(-1.20%) |
Jun 28, 2019 | 1.609 | 1.625 | 1.518 | 1.518 | 416,263 | -0.08(-5.11%) |
Jun 27, 2019 | 1.618 | 1.627 | 1.564 | 1.600 | 225,962 | +0.02(+1.15%) |
Jun 26, 2019 | 1.573 | 1.645 | 1.544 | 1.582 | 426,449 | +0.05(+2.96%) |
Jun 25, 2019 | 1.473 | 1.564 | 1.473 | 1.536 | 294,468 | +0.04(+2.42%) |
Jun 24, 2019 | 1.545 | 1.591 | 1.464 | 1.500 | 327,545 | -0.04(-2.37%) |
Jun 21, 2019 | 1.527 | 1.591 | 1.473 | 1.536 | 466,206 | +0.11(+7.64%) |
Jun 20, 2019 | 1.409 | 1.454 | 1.364 | 1.427 | 359,846 | +0.05(+3.29%) |
Jun 19, 2019 | 1.373 | 1.418 | 1.345 | 1.382 | 206,017 | -0.01(-0.65%) |
Jun 18, 2019 | 1.318 | 1.409 | 1.318 | 1.391 | 313,238 | +0.05(+4.08%) |
Jun 17, 2019 | 1.273 | 1.364 | 1.273 | 1.336 | 295,131 | +0.06(+5.00%) |
Jun 14, 2019 | 1.327 | 1.336 | 1.273 | 1.273 | 238,163 | -0.05(-4.11%) |
Jun 13, 2019 | 1.309 | 1.373 | 1.307 | 1.327 | 186,190 | +0.04(+2.82%) |
Jun 12, 2019 | 1.327 | 1.400 | 1.273 | 1.291 | 236,990 | -0.05(-3.40%) |
Jun 11, 2019 | 1.318 | 1.354 | 1.318 | 1.336 | 191,960 | +0.04(+2.80%) |
Jun 10, 2019 | 1.373 | 1.400 | 1.291 | 1.300 | 470,734 | -0.08(-5.92%) |
Jun 07, 2019 | 1.300 | 1.391 | 1.288 | 1.382 | 314,617 | +0.08(+6.29%) |
Jun 06, 2019 | 1.336 | 1.391 | 1.273 | 1.300 | 361,809 | -0.05(-3.38%) |
Jun 05, 2019 | 1.436 | 1.445 | 1.336 | 1.345 | 372,711 | -0.09(-6.33%) |
Jun 04, 2019 | 1.391 | 1.464 | 1.382 | 1.436 | 192,417 | +0.07(+5.33%) |
Jun 03, 2019 | 1.436 | 1.482 | 1.364 | 1.364 | 536,575 | -0.08(-5.66%) |
May 31, 2019 | 1.473 | 1.500 | 1.436 | 1.445 | 321,657 | -0.06(-4.22%) |
May 30, 2019 | 1.536 | 1.564 | 1.500 | 1.509 | 190,077 | -0.02(-1.19%) |
May 29, 2019 | 1.518 | 1.545 | 1.473 | 1.527 | 371,012 | +0.00(+0.00%) |
May 28, 2019 | 1.545 | 1.591 | 1.509 | 1.527 | 289,167 | -0.01(-0.59%) |
May 24, 2019 | 1.527 | 1.573 | 1.500 | 1.536 | 217,702 | +0.04(+2.42%) |
May 23, 2019 | 1.518 | 1.527 | 1.454 | 1.500 | 722,209 | -0.05(-3.51%) |
May 22, 2019 | 1.582 | 1.609 | 1.500 | 1.554 | 491,614 | -0.05(-2.84%) |
May 21, 2019 | 1.582 | 1.627 | 1.573 | 1.600 | 339,880 | +0.02(+1.15%) |
May 20, 2019 | 1.618 | 1.618 | 1.564 | 1.582 | 197,789 | -0.04(-2.25%) |
May 17, 2019 | 1.645 | 1.700 | 1.591 | 1.618 | 486,337 | -0.03(-1.66%) |
May 16, 2019 | 1.618 | 1.691 | 1.582 | 1.645 | 555,807 | +0.06(+4.02%) |
May 15, 2019 | 1.573 | 1.636 | 1.454 | 1.582 | 553,710 | +0.00(+0.00%) |
May 14, 2019 | 1.473 | 1.609 | 1.454 | 1.582 | 686,226 | +0.15(+10.13%) |
May 13, 2019 | 1.527 | 1.545 | 1.354 | 1.436 | 992,506 | -0.13(-8.14%) |
May 10, 2019 | 1.654 | 1.673 | 1.545 | 1.564 | 888,409 | -0.15(-8.51%) |
May 09, 2019 | 1.891 | 1.891 | 1.691 | 1.709 | 646,063 | -0.20(-10.48%) |
May 08, 2019 | 1.900 | 1.936 | 1.836 | 1.909 | 630,811 | -0.01(-0.47%) |
May 07, 2019 | 2.000 | 2.036 | 1.891 | 1.918 | 346,760 | -0.08(-4.09%) |
May 06, 2019 | 1.909 | 2.027 | 1.909 | 2.000 | 429,122 | +0.07(+3.77%) |
May 03, 2019 | 1.973 | 1.982 | 1.900 | 1.927 | 376,111 | -0.04(-1.85%) |
May 02, 2019 | 2.109 | 2.136 | 1.927 | 1.964 | 573,292 | -0.14(-6.49%) |
May 01, 2019 | 2.136 | 2.136 | 2.018 | 2.100 | 467,879 | +0.00(+0.00%) |
Apr 30, 2019 | 2.227 | 2.227 | 2.100 | 2.100 | 416,598 | -0.13(-5.71%) |
Apr 29, 2019 | 2.273 | 2.289 | 2.182 | 2.227 | 302,637 | -0.04(-1.61%) |
Apr 26, 2019 | 2.327 | 2.327 | 2.191 | 2.264 | 254,664 | -0.07(-3.11%) |
Apr 25, 2019 | 2.318 | 2.364 | 2.191 | 2.336 | 376,641 | +0.00(+0.00%) |
Apr 24, 2019 | 2.418 | 2.418 | 2.273 | 2.336 | 425,527 | -0.07(-3.02%) |
Apr 23, 2019 | 2.454 | 2.500 | 2.282 | 2.409 | 687,933 | -0.02(-0.75%) |
Apr 22, 2019 | 2.291 | 2.445 | 2.270 | 2.427 | 1,161,502 | +0.16(+7.23%) |
Apr 18, 2019 | 2.264 | 2.273 | 2.218 | 2.264 | 167,429 | +0.02(+0.81%) |
Apr 17, 2019 | 2.245 | 2.291 | 2.227 | 2.245 | 186,270 | +0.01(+0.41%) |
Apr 16, 2019 | 2.273 | 2.291 | 2.191 | 2.236 | 276,456 | -0.05(-2.38%) |
Apr 15, 2019 | 2.309 | 2.309 | 2.255 | 2.291 | 307,599 | +0.00(+0.00%) |
Apr 12, 2019 | 2.273 | 2.300 | 2.227 | 2.291 | 330,788 | +0.04(+1.61%) |
Apr 11, 2019 | 2.273 | 2.300 | 2.236 | 2.254 | 246,250 | -0.02(-0.80%) |
Apr 10, 2019 | 2.245 | 2.291 | 2.200 | 2.273 | 364,022 | +0.05(+2.46%) |
Apr 09, 2019 | 2.209 | 2.254 | 2.182 | 2.218 | 377,873 | -0.02(-0.81%) |
Apr 08, 2019 | 2.200 | 2.254 | 2.200 | 2.236 | 397,050 | +0.05(+2.07%) |
Apr 05, 2019 | 2.091 | 2.209 | 2.091 | 2.191 | 430,674 | +0.06(+2.99%) |
Apr 04, 2019 | 2.091 | 2.182 | 2.082 | 2.127 | 226,872 | +0.02(+0.86%) |
Apr 03, 2019 | 2.136 | 2.145 | 2.082 | 2.109 | 140,564 | -0.02(-0.85%) |
Apr 02, 2019 | 2.091 | 2.136 | 2.091 | 2.127 | 193,076 | +0.05(+2.18%) |
Apr 01, 2019 | 2.054 | 2.127 | 2.045 | 2.082 | 201,653 | +0.05(+2.23%) |
Mar 29, 2019 | 2.045 | 2.064 | 2.009 | 2.036 | 352,129 | +0.04(+1.82%) |
Mar 28, 2019 | 2.009 | 2.054 | 1.891 | 2.000 | 487,340 | -0.03(-1.35%) |
Mar 27, 2019 | 2.054 | 2.082 | 2.000 | 2.027 | 257,479 | -0.03(-1.33%) |
Mar 26, 2019 | 2.136 | 2.136 | 2.009 | 2.054 | 257,027 | -0.06(-3.00%) |
Mar 25, 2019 | 2.082 | 2.145 | 2.000 | 2.118 | 233,893 | +0.00(+0.00%) |
Mar 22, 2019 | 2.200 | 2.200 | 2.045 | 2.118 | 392,391 | -0.11(-4.90%) |
Mar 21, 2019 | 2.209 | 2.245 | 2.191 | 2.227 | 184,206 | +0.02(+0.82%) |
Mar 20, 2019 | 2.236 | 2.245 | 2.145 | 2.209 | 296,204 | -0.04(-1.62%) |
Mar 19, 2019 | 2.227 | 2.309 | 2.218 | 2.245 | 428,268 | +0.03(+1.23%) |
Mar 18, 2019 | 2.164 | 2.254 | 2.110 | 2.218 | 479,644 | +0.07(+3.39%) |
Mar 15, 2019 | 2.054 | 2.145 | 2.045 | 2.145 | 295,806 | +0.09(+4.42%) |
Mar 14, 2019 | 2.000 | 2.118 | 1.954 | 2.054 | 354,594 | +0.05(+2.73%) |
Mar 13, 2019 | 2.009 | 2.045 | 1.954 | 2.000 | 202,540 | +0.00(+0.00%) |
Mar 12, 2019 | 2.018 | 2.045 | 1.991 | 2.000 | 186,564 | -0.03(-1.35%) |
Mar 11, 2019 | 2.054 | 2.064 | 1.982 | 2.027 | 193,724 | -0.01(-0.45%) |
Mar 08, 2019 | 2.045 | 2.054 | 1.982 | 2.036 | 245,313 | -0.05(-2.61%) |
Mar 07, 2019 | 2.227 | 2.254 | 2.064 | 2.091 | 530,005 | -0.03(-1.29%) |
Mar 06, 2019 | 2.118 | 2.145 | 2.054 | 2.118 | 328,289 | +0.00(+0.00%) |
Mar 05, 2019 | 2.091 | 2.145 | 2.091 | 2.118 | 285,183 | +0.05(+2.19%) |
Mar 04, 2019 | 2.009 | 2.136 | 2.009 | 2.073 | 321,103 | +0.01(+0.44%) |
Mar 01, 2019 | 2.127 | 2.164 | 2.027 | 2.064 | 541,010 | -0.05(-2.57%) |
Feb 28, 2019 | 2.209 | 2.218 | 1.950 | 2.118 | 630,282 | -0.10(-4.51%) |
Feb 27, 2019 | 2.200 | 2.227 | 2.164 | 2.218 | 212,241 | +0.04(+1.67%) |
Feb 26, 2019 | 2.209 | 2.254 | 2.164 | 2.182 | 212,813 | -0.03(-1.23%) |
Feb 25, 2019 | 2.264 | 2.273 | 2.164 | 2.209 | 333,335 | -0.05(-2.41%) |
Feb 22, 2019 | 2.236 | 2.309 | 2.209 | 2.264 | 427,483 | +0.03(+1.22%) |
Feb 21, 2019 | 2.245 | 2.264 | 2.182 | 2.236 | 211,275 | -0.01(-0.40%) |
Feb 20, 2019 | 2.254 | 2.273 | 2.209 | 2.245 | 261,215 | +0.00(+0.00%) |
Feb 19, 2019 | 2.182 | 2.264 | 2.182 | 2.245 | 325,783 | +0.06(+2.92%) |
Feb 15, 2019 | 2.291 | 2.373 | 2.054 | 2.182 | 917,011 | -0.08(-3.61%) |
Feb 14, 2019 | 2.054 | 2.291 | 2.054 | 2.264 | 1,199,974 | +0.22(+10.67%) |
Feb 13, 2019 | 1.909 | 2.064 | 1.909 | 2.045 | 453,035 | +0.15(+7.66%) |
Feb 12, 2019 | 1.791 | 1.909 | 1.791 | 1.900 | 597,359 | +0.12(+6.63%) |
Feb 11, 2019 | 1.636 | 1.800 | 1.554 | 1.782 | 467,426 | +0.20(+12.64%) |
Feb 08, 2019 | 1.564 | 1.609 | 1.509 | 1.582 | 103,075 | +0.03(+1.75%) |
Feb 07, 2019 | 1.645 | 1.654 | 1.527 | 1.554 | 292,661 | -0.12(-7.06%) |
Feb 06, 2019 | 1.673 | 1.700 | 1.664 | 1.673 | 70,817 | -0.01(-0.54%) |
Feb 05, 2019 | 1.727 | 1.754 | 1.654 | 1.682 | 139,405 | -0.05(-2.63%) |
Feb 04, 2019 | 1.691 | 1.800 | 1.691 | 1.727 | 179,966 | +0.03(+1.60%) |
Feb 01, 2019 | 1.682 | 1.709 | 1.654 | 1.700 | 124,746 | +0.03(+1.63%) |
Jan 31, 2019 | 1.700 | 1.727 | 1.648 | 1.673 | 194,724 | -0.04(-2.13%) |
Jan 30, 2019 | 1.718 | 1.727 | 1.682 | 1.709 | 127,845 | +0.02(+1.08%) |
Jan 29, 2019 | 1.727 | 1.727 | 1.664 | 1.691 | 60,904 | -0.01(-0.54%) |
Jan 28, 2019 | 1.673 | 1.709 | 1.645 | 1.700 | 85,238 | +0.01(+0.54%) |
Jan 25, 2019 | 1.673 | 1.727 | 1.645 | 1.691 | 114,846 | +0.03(+1.64%) |
Jan 24, 2019 | 1.709 | 1.754 | 1.627 | 1.664 | 313,369 | -0.05(-2.66%) |
Jan 23, 2019 | 1.818 | 1.854 | 1.682 | 1.709 | 258,374 | -0.11(-6.00%) |
Jan 22, 2019 | 1.764 | 1.818 | 1.700 | 1.818 | 369,465 | +0.05(+3.09%) |
Jan 18, 2019 | 1.727 | 1.773 | 1.714 | 1.764 | 526,929 | +0.07(+4.30%) |
Jan 17, 2019 | 1.673 | 1.727 | 1.664 | 1.691 | 246,342 | +0.01(+0.54%) |
Jan 16, 2019 | 1.718 | 1.745 | 1.664 | 1.682 | 156,479 | +0.00(+0.00%) |
Jan 15, 2019 | 1.627 | 1.682 | 1.625 | 1.682 | 186,321 | +0.06(+3.93%) |
Jan 14, 2019 | 1.591 | 1.691 | 1.591 | 1.618 | 147,811 | -0.01(-0.56%) |
Jan 11, 2019 | 1.654 | 1.709 | 1.591 | 1.627 | 353,889 | -0.04(-2.19%) |
Jan 10, 2019 | 1.627 | 1.691 | 1.573 | 1.664 | 174,057 | +0.01(+0.55%) |
Jan 09, 2019 | 1.673 | 1.709 | 1.618 | 1.654 | 265,614 | +0.02(+1.11%) |
Jan 08, 2019 | 1.591 | 1.718 | 1.591 | 1.636 | 570,049 | +0.11(+7.14%) |
Jan 07, 2019 | 1.582 | 1.627 | 1.518 | 1.527 | 566,686 | -0.03(-1.75%) |
Jan 04, 2019 | 1.464 | 1.564 | 1.464 | 1.554 | 269,075 | +0.12(+8.23%) |
Jan 03, 2019 | 1.464 | 1.491 | 1.368 | 1.436 | 209,851 | -0.01(-0.63%) |
Jan 02, 2019 | 1.282 | 1.454 | 1.254 | 1.445 | 243,520 | +0.11(+8.16%) |
Dec 31, 2018 | 1.254 | 1.364 | 1.254 | 1.336 | 325,508 | +0.09(+7.30%) |
Dec 28, 2018 | 1.254 | 1.309 | 1.209 | 1.245 | 398,552 | -0.01(-0.72%) |
Dec 27, 2018 | 1.227 | 1.300 | 1.166 | 1.254 | 332,150 | +0.00(+0.00%) |
Dec 26, 2018 | 1.154 | 1.264 | 1.133 | 1.254 | 501,461 | +0.15(+13.12%) |
Dec 24, 2018 | 1.182 | 1.209 | 1.109 | 1.109 | 140,807 | -0.08(-6.87%) |
Dec 21, 2018 | 1.200 | 1.227 | 1.164 | 1.191 | 310,327 | -0.03(-2.24%) |
Dec 20, 2018 | 1.218 | 1.282 | 1.182 | 1.218 | 408,479 | +0.00(+0.00%) |
Dec 19, 2018 | 1.227 | 1.309 | 1.173 | 1.218 | 178,215 | +0.02(+1.52%) |
Dec 18, 2018 | 1.227 | 1.305 | 1.200 | 1.200 | 258,266 | -0.05(-4.35%) |
Dec 17, 2018 | 1.345 | 1.345 | 1.227 | 1.254 | 481,315 | -0.11(-8.00%) |
Dec 14, 2018 | 1.427 | 1.473 | 1.364 | 1.364 | 139,597 | -0.05(-3.85%) |
Dec 13, 2018 | 1.436 | 1.473 | 1.391 | 1.418 | 471,849 | -0.06(-4.29%) |
Dec 12, 2018 | 1.454 | 1.509 | 1.447 | 1.482 | 104,619 | +0.05(+3.82%) |
Dec 11, 2018 | 1.427 | 1.473 | 1.409 | 1.427 | 100,680 | +0.02(+1.29%) |
Dec 10, 2018 | 1.482 | 1.491 | 1.409 | 1.409 | 270,237 | -0.08(-5.49%) |
Dec 07, 2018 | 1.491 | 1.564 | 1.491 | 1.491 | 154,778 | +0.05(+3.15%) |
Dec 06, 2018 | 1.509 | 1.527 | 1.436 | 1.445 | 269,088 | -0.11(-7.02%) |
Dec 04, 2018 | 1.591 | 1.591 | 1.500 | 1.554 | 212,971 | -0.05(-2.84%) |
Dec 03, 2018 | 1.554 | 1.661 | 1.536 | 1.600 | 474,200 | +0.12(+7.98%) |
Nov 30, 2018 | 1.482 | 1.554 | 1.427 | 1.482 | 278,865 | -0.01(-0.61%) |
Nov 29, 2018 | 1.491 | 1.509 | 1.427 | 1.491 | 244,846 | +0.03(+1.86%) |
Nov 28, 2018 | 1.436 | 1.491 | 1.380 | 1.464 | 209,638 | +0.04(+2.55%) |
Nov 27, 2018 | 1.427 | 1.454 | 1.382 | 1.427 | 121,319 | -0.02(-1.26%) |
Nov 26, 2018 | 1.382 | 1.500 | 1.345 | 1.445 | 352,710 | +0.10(+7.43%) |
Nov 23, 2018 | 1.354 | 1.409 | 1.327 | 1.345 | 250,704 | -0.10(-6.92%) |
Nov 21, 2018 | 1.445 | 1.445 | 1.445 | 0 | +0.08(+6.00%) | |
Nov 20, 2018 | 1.391 | 1.454 | 1.300 | 1.364 | 557,104 | -0.05(-3.85%) |
Nov 19, 2018 | 1.591 | 1.600 | 1.409 | 1.418 | 926,568 | -0.19(-11.86%) |
Nov 16, 2018 | 1.718 | 1.745 | 1.591 | 1.609 | 406,582 | -0.10(-5.85%) |
Nov 15, 2018 | 1.682 | 1.727 | 1.682 | 1.709 | 149,464 | +0.01(+0.53%) |
Nov 14, 2018 | 1.764 | 1.800 | 1.682 | 1.700 | 261,307 | -0.03(-1.58%) |
Nov 13, 2018 | 1.782 | 1.782 | 1.691 | 1.727 | 519,486 | -0.05(-3.06%) |
Nov 12, 2018 | 1.918 | 1.954 | 1.773 | 1.782 | 376,955 | -0.11(-5.77%) |
Nov 09, 2018 | 1.927 | 1.927 | 1.736 | 1.891 | 565,651 | -0.10(-5.02%) |
Nov 08, 2018 | 2.145 | 2.145 | 1.709 | 1.991 | 1,172,583 | +0.07(+3.79%) |
Nov 07, 2018 | 1.954 | 2.073 | 1.873 | 1.918 | 531,187 | -0.01(-0.47%) |
Nov 06, 2018 | 1.800 | 1.945 | 1.800 | 1.927 | 320,960 | +0.13(+7.07%) |
Nov 05, 2018 | 1.718 | 1.818 | 1.718 | 1.800 | 441,276 | +0.10(+5.88%) |
Nov 02, 2018 | 1.782 | 1.845 | 1.668 | 1.700 | 474,786 | -0.06(-3.61%) |
Nov 01, 2018 | 1.782 | 1.945 | 1.745 | 1.764 | 378,168 | -0.04(-2.02%) |
Oct 31, 2018 | 1.682 | 1.900 | 1.673 | 1.800 | 633,388 | +0.14(+8.20%) |
Oct 30, 2018 | 1.791 | 1.807 | 1.623 | 1.664 | 1,036,114 | -0.13(-7.11%) |
Oct 29, 2018 | 1.882 | 1.900 | 1.773 | 1.791 | 274,949 | -0.07(-3.90%) |
Oct 26, 2018 | 1.900 | 1.927 | 1.718 | 1.864 | 570,161 | -0.07(-3.76%) |
Oct 25, 2018 | 1.954 | 1.975 | 1.873 | 1.936 | 216,496 | +0.01(+0.47%) |
Oct 24, 2018 | 1.954 | 1.999 | 1.927 | 1.927 | 191,445 | -0.01(-0.47%) |
Oct 23, 2018 | 2.145 | 2.154 | 1.845 | 1.936 | 922,370 | -0.25(-11.62%) |
Oct 22, 2018 | 2.182 | 2.200 | 2.095 | 2.191 | 229,759 | +0.01(+0.42%) |
Oct 19, 2018 | 2.200 | 2.273 | 2.173 | 2.182 | 124,526 | -0.01(-0.41%) |
Oct 18, 2018 | 2.164 | 2.227 | 2.109 | 2.191 | 264,969 | +0.02(+0.84%) |
Oct 17, 2018 | 2.236 | 2.309 | 2.145 | 2.173 | 320,099 | -0.10(-4.40%) |
Oct 16, 2018 | 2.209 | 2.336 | 2.191 | 2.273 | 218,020 | +0.05(+2.46%) |
Oct 15, 2018 | 2.182 | 2.236 | 2.136 | 2.218 | 150,062 | +0.04(+1.67%) |
Oct 12, 2018 | 2.227 | 2.250 | 2.136 | 2.182 | 249,493 | +0.06(+3.00%) |
Oct 11, 2018 | 2.182 | 2.309 | 2.098 | 2.118 | 488,068 | -0.12(-5.28%) |
Oct 10, 2018 | 2.436 | 2.445 | 2.227 | 2.236 | 251,082 | -0.13(-5.38%) |
Oct 09, 2018 | 2.291 | 2.400 | 2.291 | 2.364 | 231,333 | +0.06(+2.77%) |
Oct 08, 2018 | 2.318 | 2.364 | 2.245 | 2.300 | 240,177 | -0.03(-1.17%) |
Oct 05, 2018 | 2.364 | 2.391 | 2.318 | 2.327 | 216,822 | -0.03(-1.16%) |
Oct 04, 2018 | 2.527 | 2.545 | 2.318 | 2.354 | 575,131 | -0.17(-6.83%) |
Oct 03, 2018 | 2.491 | 2.536 | 2.454 | 2.527 | 254,868 | +0.05(+2.21%) |
Oct 02, 2018 | 2.545 | 2.582 | 2.454 | 2.473 | 393,900 | -0.05(-2.16%) |
Oct 01, 2018 | 2.491 | 2.545 | 2.463 | 2.527 | 511,534 | +0.05(+1.83%) |
Sep 28, 2018 | 2.509 | 2.523 | 2.418 | 2.482 | 379,521 | -0.04(-1.44%) |
Sep 27, 2018 | 2.473 | 2.545 | 2.409 | 2.518 | 525,532 | +0.06(+2.59%) |
Sep 26, 2018 | 2.618 | 2.618 | 2.391 | 2.454 | 1,324,723 | +0.10(+4.25%) |
Sep 25, 2018 | 2.273 | 2.364 | 2.273 | 2.354 | 582,216 | +0.12(+5.28%) |
Sep 24, 2018 | 2.182 | 2.327 | 2.182 | 2.236 | 559,296 | +0.08(+3.80%) |
Sep 21, 2018 | 2.136 | 2.173 | 2.109 | 2.154 | 381,831 | +0.03(+1.28%) |
Sep 20, 2018 | 2.118 | 2.154 | 2.064 | 2.127 | 257,936 | +0.01(+0.43%) |
Sep 19, 2018 | 2.054 | 2.127 | 2.054 | 2.118 | 352,855 | +0.05(+2.64%) |
Sep 18, 2018 | 2.054 | 2.109 | 2.009 | 2.064 | 272,162 | +0.05(+2.71%) |
Sep 17, 2018 | 2.018 | 2.082 | 2.000 | 2.009 | 227,551 | -0.01(-0.45%) |
Sep 14, 2018 | 2.100 | 2.154 | 2.000 | 2.018 | 533,419 | -0.08(-3.90%) |
Sep 13, 2018 | 2.100 | 2.154 | 2.082 | 2.100 | 185,251 | -0.01(-0.43%) |
Sep 12, 2018 | 2.109 | 2.182 | 2.091 | 2.109 | 314,093 | +0.03(+1.31%) |
Sep 11, 2018 | 2.009 | 2.091 | 2.009 | 2.082 | 357,587 | +0.08(+4.09%) |
Sep 10, 2018 | 2.036 | 2.109 | 2.000 | 2.000 | 319,222 | -0.03(-1.35%) |
Sep 07, 2018 | 2.054 | 2.091 | 2.009 | 2.027 | 264,674 | -0.05(-2.62%) |
Sep 06, 2018 | 2.182 | 2.209 | 2.064 | 2.082 | 366,596 | -0.10(-4.58%) |
Sep 05, 2018 | 2.227 | 2.227 | 2.145 | 2.182 | 340,660 | -0.04(-1.64%) |
Sep 04, 2018 | 2.200 | 2.254 | 2.154 | 2.218 | 712,095 | +0.02(+0.83%) |
Aug 31, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.04(+1.68%) | |
Aug 30, 2018 | 2.227 | 2.282 | 2.136 | 2.164 | 578,795 | -0.06(-2.86%) |
Aug 29, 2018 | 2.154 | 2.245 | 2.129 | 2.227 | 500,668 | +0.05(+2.08%) |
Aug 28, 2018 | 2.173 | 2.291 | 2.164 | 2.182 | 792,359 | +0.01(+0.42%) |
Aug 27, 2018 | 2.164 | 2.227 | 2.136 | 2.173 | 682,138 | +0.03(+1.27%) |
Aug 24, 2018 | 2.073 | 2.173 | 2.045 | 2.145 | 677,747 | +0.11(+5.36%) |
Aug 23, 2018 | 2.073 | 2.073 | 2.009 | 2.036 | 432,849 | -0.05(-2.18%) |
Aug 22, 2018 | 2.054 | 2.109 | 2.000 | 2.082 | 596,338 | +0.04(+1.78%) |
Aug 21, 2018 | 2.054 | 2.109 | 2.000 | 2.045 | 707,790 | +0.00(+0.00%) |
Aug 20, 2018 | 2.136 | 2.136 | 2.009 | 2.045 | 870,639 | -0.14(-6.25%) |
Aug 17, 2018 | 2.091 | 2.200 | 2.000 | 2.182 | 829,556 | +0.13(+6.19%) |
Aug 16, 2018 | 2.054 | 2.064 | 1.982 | 2.054 | 601,441 | +0.00(+0.00%) |
Aug 15, 2018 | 2.064 | 2.118 | 1.886 | 2.054 | 1,142,348 | +0.00(+0.00%) |
Aug 14, 2018 | 2.309 | 2.336 | 2.045 | 2.054 | 1,532,467 | -0.25(-11.02%) |
Aug 13, 2018 | 2.400 | 2.409 | 2.236 | 2.309 | 758,082 | -0.10(-4.15%) |
Aug 10, 2018 | 2.518 | 2.536 | 2.373 | 2.409 | 665,317 | -0.13(-5.02%) |
Aug 09, 2018 | 2.173 | 2.573 | 2.127 | 2.536 | 2,454,655 | +0.37(+17.23%) |
Aug 08, 2018 | 2.064 | 2.227 | 2.036 | 2.164 | 1,292,052 | +0.12(+5.78%) |
Aug 07, 2018 | 2.682 | 2.682 | 1.818 | 2.045 | 5,027,357 | -0.73(-26.23%) |
Aug 06, 2018 | 2.754 | 2.818 | 2.736 | 2.773 | 669,182 | +0.03(+0.99%) |
Aug 03, 2018 | 2.791 | 2.800 | 2.700 | 2.745 | 415,823 | -0.05(-1.63%) |
Aug 02, 2018 | 2.700 | 2.818 | 2.636 | 2.791 | 497,797 | +0.04(+1.32%) |