Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.185 | 2.194 | 1.929 | 2.095 | 637,121 | -0.10(-4.51%) |
Feb 27, 2019 | 2.176 | 2.203 | 2.140 | 2.194 | 214,544 | +0.04(+1.67%) |
Feb 26, 2019 | 2.185 | 2.230 | 2.140 | 2.158 | 215,122 | -0.03(-1.23%) |
Feb 25, 2019 | 2.239 | 2.248 | 2.140 | 2.185 | 336,952 | -0.05(-2.41%) |
Feb 22, 2019 | 2.212 | 2.284 | 2.185 | 2.239 | 432,122 | +0.03(+1.22%) |
Feb 21, 2019 | 2.221 | 2.239 | 2.158 | 2.212 | 213,568 | -0.01(-0.41%) |
Feb 20, 2019 | 2.230 | 2.248 | 2.185 | 2.221 | 264,049 | +0.00(+0.00%) |
Feb 19, 2019 | 2.158 | 2.239 | 2.158 | 2.221 | 329,318 | +0.06(+2.92%) |
Feb 15, 2019 | 2.266 | 2.347 | 2.032 | 2.158 | 926,961 | -0.08(-3.61%) |
Feb 14, 2019 | 2.032 | 2.266 | 2.032 | 2.239 | 1,212,995 | +0.22(+10.67%) |
Feb 13, 2019 | 1.888 | 2.041 | 1.888 | 2.023 | 457,951 | +0.14(+7.66%) |
Feb 12, 2019 | 1.772 | 1.888 | 1.772 | 1.879 | 603,841 | +0.12(+6.63%) |
Feb 11, 2019 | 1.619 | 1.781 | 1.538 | 1.763 | 472,498 | +0.20(+12.64%) |
Feb 08, 2019 | 1.547 | 1.592 | 1.493 | 1.565 | 104,194 | +0.03(+1.75%) |
Feb 07, 2019 | 1.628 | 1.637 | 1.511 | 1.538 | 295,837 | -0.12(-7.07%) |
Feb 06, 2019 | 1.655 | 1.682 | 1.646 | 1.655 | 71,586 | -0.01(-0.54%) |
Feb 05, 2019 | 1.709 | 1.736 | 1.637 | 1.664 | 140,918 | -0.04(-2.63%) |
Feb 04, 2019 | 1.673 | 1.781 | 1.673 | 1.709 | 181,919 | +0.03(+1.60%) |
Feb 01, 2019 | 1.664 | 1.691 | 1.637 | 1.682 | 126,100 | +0.03(+1.63%) |
Jan 31, 2019 | 1.682 | 1.709 | 1.630 | 1.655 | 196,837 | -0.04(-2.13%) |
Jan 30, 2019 | 1.700 | 1.709 | 1.664 | 1.691 | 129,233 | +0.02(+1.08%) |
Jan 29, 2019 | 1.709 | 1.709 | 1.646 | 1.673 | 61,565 | -0.01(-0.54%) |
Jan 28, 2019 | 1.655 | 1.691 | 1.628 | 1.682 | 86,163 | +0.01(+0.54%) |
Jan 25, 2019 | 1.655 | 1.709 | 1.628 | 1.673 | 116,092 | +0.03(+1.64%) |
Jan 24, 2019 | 1.691 | 1.736 | 1.610 | 1.646 | 316,769 | -0.04(-2.66%) |
Jan 23, 2019 | 1.799 | 1.835 | 1.664 | 1.691 | 261,178 | -0.11(-6.00%) |
Jan 22, 2019 | 1.745 | 1.799 | 1.682 | 1.799 | 373,474 | +0.05(+3.09%) |
Jan 18, 2019 | 1.709 | 1.754 | 1.695 | 1.745 | 532,647 | +0.07(+4.30%) |
Jan 17, 2019 | 1.655 | 1.709 | 1.646 | 1.673 | 249,015 | +0.01(+0.54%) |
Jan 16, 2019 | 1.700 | 1.727 | 1.646 | 1.664 | 158,177 | +0.00(+0.00%) |
Jan 15, 2019 | 1.610 | 1.664 | 1.608 | 1.664 | 188,343 | +0.06(+3.93%) |
Jan 14, 2019 | 1.574 | 1.673 | 1.574 | 1.601 | 149,415 | -0.01(-0.56%) |
Jan 11, 2019 | 1.637 | 1.691 | 1.574 | 1.610 | 357,729 | -0.04(-2.19%) |
Jan 10, 2019 | 1.610 | 1.673 | 1.556 | 1.646 | 175,945 | +0.01(+0.55%) |
Jan 09, 2019 | 1.655 | 1.691 | 1.601 | 1.637 | 268,496 | +0.02(+1.11%) |
Jan 08, 2019 | 1.574 | 1.700 | 1.574 | 1.619 | 576,235 | +0.11(+7.14%) |
Jan 07, 2019 | 1.565 | 1.610 | 1.502 | 1.511 | 572,836 | -0.03(-1.75%) |
Jan 04, 2019 | 1.448 | 1.547 | 1.448 | 1.538 | 271,994 | +0.12(+8.23%) |
Jan 03, 2019 | 1.448 | 1.475 | 1.354 | 1.421 | 212,128 | -0.01(-0.63%) |
Jan 02, 2019 | 1.268 | 1.439 | 1.241 | 1.430 | 246,163 | +0.11(+8.16%) |
Dec 31, 2018 | 1.241 | 1.349 | 1.241 | 1.322 | 329,040 | +0.09(+7.30%) |
Dec 28, 2018 | 1.241 | 1.295 | 1.196 | 1.232 | 402,877 | -0.01(-0.72%) |
Dec 27, 2018 | 1.214 | 1.286 | 1.154 | 1.241 | 335,754 | +0.00(+0.00%) |
Dec 26, 2018 | 1.142 | 1.250 | 1.121 | 1.241 | 506,903 | +0.14(+13.12%) |
Dec 24, 2018 | 1.169 | 1.196 | 1.097 | 1.097 | 142,335 | -0.08(-6.87%) |
Dec 21, 2018 | 1.187 | 1.214 | 1.151 | 1.178 | 313,694 | -0.03(-2.24%) |
Dec 20, 2018 | 1.205 | 1.268 | 1.169 | 1.205 | 412,911 | +0.00(+0.00%) |
Dec 19, 2018 | 1.214 | 1.295 | 1.160 | 1.205 | 180,149 | +0.02(+1.52%) |
Dec 18, 2018 | 1.214 | 1.291 | 1.187 | 1.187 | 261,069 | -0.05(-4.35%) |
Dec 17, 2018 | 1.331 | 1.331 | 1.214 | 1.241 | 486,538 | -0.11(-8.00%) |
Dec 14, 2018 | 1.412 | 1.457 | 1.349 | 1.349 | 141,112 | -0.05(-3.85%) |
Dec 13, 2018 | 1.421 | 1.457 | 1.376 | 1.403 | 476,969 | -0.06(-4.29%) |
Dec 12, 2018 | 1.439 | 1.493 | 1.432 | 1.466 | 105,754 | +0.05(+3.82%) |
Dec 11, 2018 | 1.412 | 1.457 | 1.394 | 1.412 | 101,773 | +0.02(+1.29%) |
Dec 10, 2018 | 1.466 | 1.475 | 1.394 | 1.394 | 273,170 | -0.08(-5.49%) |
Dec 07, 2018 | 1.475 | 1.547 | 1.475 | 1.475 | 156,458 | +0.04(+3.14%) |
Dec 06, 2018 | 1.493 | 1.511 | 1.421 | 1.430 | 272,008 | -0.11(-7.02%) |
Dec 04, 2018 | 1.574 | 1.574 | 1.484 | 1.538 | 215,282 | -0.04(-2.84%) |
Dec 03, 2018 | 1.538 | 1.643 | 1.520 | 1.583 | 479,345 | +0.12(+7.98%) |
Nov 30, 2018 | 1.466 | 1.538 | 1.412 | 1.466 | 281,891 | -0.01(-0.61%) |
Nov 29, 2018 | 1.475 | 1.493 | 1.412 | 1.475 | 247,503 | +0.03(+1.86%) |
Nov 28, 2018 | 1.421 | 1.475 | 1.365 | 1.448 | 211,913 | +0.04(+2.55%) |
Nov 27, 2018 | 1.412 | 1.439 | 1.367 | 1.412 | 122,635 | -0.02(-1.26%) |
Nov 26, 2018 | 1.367 | 1.484 | 1.331 | 1.430 | 356,537 | +0.10(+7.43%) |
Nov 23, 2018 | 1.340 | 1.394 | 1.313 | 1.331 | 253,424 | -0.10(-6.92%) |
Nov 21, 2018 | 1.430 | 1.430 | 1.430 | 0 | +0.08(+6.00%) | |
Nov 20, 2018 | 1.376 | 1.439 | 1.286 | 1.349 | 563,149 | -0.05(-3.85%) |
Nov 19, 2018 | 1.574 | 1.583 | 1.394 | 1.403 | 936,623 | -0.19(-11.86%) |
Nov 16, 2018 | 1.700 | 1.727 | 1.574 | 1.592 | 410,994 | -0.10(-5.85%) |
Nov 15, 2018 | 1.664 | 1.709 | 1.664 | 1.691 | 151,086 | +0.01(+0.53%) |
Nov 14, 2018 | 1.745 | 1.781 | 1.664 | 1.682 | 264,143 | -0.03(-1.58%) |
Nov 13, 2018 | 1.763 | 1.763 | 1.673 | 1.709 | 525,123 | -0.05(-3.06%) |
Nov 12, 2018 | 1.897 | 1.933 | 1.754 | 1.763 | 381,046 | -0.11(-5.77%) |
Nov 09, 2018 | 1.906 | 1.906 | 1.718 | 1.871 | 571,789 | -0.10(-5.02%) |
Nov 08, 2018 | 2.122 | 2.122 | 1.691 | 1.969 | 1,185,307 | +0.07(+3.79%) |
Nov 07, 2018 | 1.933 | 2.050 | 1.853 | 1.897 | 536,951 | -0.01(-0.47%) |
Nov 06, 2018 | 1.781 | 1.924 | 1.781 | 1.906 | 324,443 | +0.13(+7.07%) |
Nov 05, 2018 | 1.700 | 1.799 | 1.700 | 1.781 | 446,064 | +0.10(+5.88%) |
Nov 02, 2018 | 1.763 | 1.826 | 1.650 | 1.682 | 479,938 | -0.06(-3.61%) |
Nov 01, 2018 | 1.763 | 1.924 | 1.727 | 1.745 | 382,271 | -0.04(-2.02%) |
Oct 31, 2018 | 1.664 | 1.879 | 1.655 | 1.781 | 640,262 | +0.13(+8.20%) |
Oct 30, 2018 | 1.772 | 1.787 | 1.605 | 1.646 | 1,047,358 | -0.13(-7.11%) |
Oct 29, 2018 | 1.862 | 1.879 | 1.754 | 1.772 | 277,932 | -0.07(-3.90%) |
Oct 26, 2018 | 1.879 | 1.906 | 1.700 | 1.844 | 576,348 | -0.07(-3.76%) |
Oct 25, 2018 | 1.933 | 1.954 | 1.853 | 1.915 | 218,845 | +0.01(+0.47%) |
Oct 24, 2018 | 1.933 | 1.977 | 1.906 | 1.906 | 193,523 | -0.01(-0.47%) |
Oct 23, 2018 | 2.122 | 2.131 | 1.826 | 1.915 | 932,379 | -0.25(-11.62%) |
Oct 22, 2018 | 2.158 | 2.176 | 2.072 | 2.167 | 232,253 | +0.01(+0.42%) |
Oct 19, 2018 | 2.176 | 2.248 | 2.149 | 2.158 | 125,878 | -0.01(-0.41%) |
Oct 18, 2018 | 2.140 | 2.203 | 2.086 | 2.167 | 267,844 | +0.02(+0.84%) |
Oct 17, 2018 | 2.212 | 2.284 | 2.122 | 2.149 | 323,572 | -0.10(-4.40%) |
Oct 16, 2018 | 2.185 | 2.311 | 2.167 | 2.248 | 220,385 | +0.05(+2.46%) |
Oct 15, 2018 | 2.158 | 2.212 | 2.113 | 2.194 | 151,691 | +0.04(+1.67%) |
Oct 12, 2018 | 2.203 | 2.226 | 2.113 | 2.158 | 252,201 | +0.06(+3.00%) |
Oct 11, 2018 | 2.158 | 2.284 | 2.076 | 2.095 | 493,364 | -0.12(-5.28%) |
Oct 10, 2018 | 2.410 | 2.419 | 2.203 | 2.212 | 253,806 | -0.13(-5.38%) |
Oct 09, 2018 | 2.266 | 2.374 | 2.266 | 2.338 | 233,843 | +0.06(+2.77%) |
Oct 08, 2018 | 2.293 | 2.338 | 2.221 | 2.275 | 242,783 | -0.03(-1.17%) |
Oct 05, 2018 | 2.338 | 2.365 | 2.293 | 2.302 | 219,174 | -0.03(-1.16%) |
Oct 04, 2018 | 2.500 | 2.518 | 2.293 | 2.329 | 581,372 | -0.17(-6.83%) |
Oct 03, 2018 | 2.464 | 2.509 | 2.428 | 2.500 | 257,634 | +0.05(+2.21%) |
Oct 02, 2018 | 2.518 | 2.554 | 2.428 | 2.446 | 398,174 | -0.05(-2.16%) |
Oct 01, 2018 | 2.464 | 2.518 | 2.437 | 2.500 | 517,084 | +0.04(+1.83%) |
Sep 28, 2018 | 2.482 | 2.496 | 2.392 | 2.455 | 383,639 | -0.04(-1.44%) |
Sep 27, 2018 | 2.446 | 2.518 | 2.383 | 2.491 | 531,235 | +0.06(+2.59%) |
Sep 26, 2018 | 2.590 | 2.590 | 2.365 | 2.428 | 1,339,098 | +0.10(+4.25%) |
Sep 25, 2018 | 2.248 | 2.338 | 2.248 | 2.329 | 588,534 | +0.12(+5.28%) |
Sep 24, 2018 | 2.158 | 2.302 | 2.158 | 2.212 | 565,365 | +0.08(+3.80%) |
Sep 21, 2018 | 2.113 | 2.149 | 2.086 | 2.131 | 385,974 | +0.03(+1.28%) |
Sep 20, 2018 | 2.095 | 2.131 | 2.041 | 2.104 | 260,735 | +0.01(+0.43%) |
Sep 19, 2018 | 2.032 | 2.104 | 2.032 | 2.095 | 356,684 | +0.05(+2.64%) |
Sep 18, 2018 | 2.032 | 2.086 | 1.987 | 2.041 | 275,116 | +0.05(+2.72%) |
Sep 17, 2018 | 1.996 | 2.059 | 1.978 | 1.987 | 230,020 | -0.01(-0.45%) |
Sep 14, 2018 | 2.077 | 2.131 | 1.978 | 1.996 | 539,208 | -0.08(-3.90%) |
Sep 13, 2018 | 2.077 | 2.131 | 2.059 | 2.077 | 187,261 | -0.01(-0.43%) |
Sep 12, 2018 | 2.086 | 2.158 | 2.068 | 2.086 | 317,502 | +0.03(+1.31%) |
Sep 11, 2018 | 1.987 | 2.068 | 1.987 | 2.059 | 361,467 | +0.08(+4.09%) |
Sep 10, 2018 | 2.014 | 2.086 | 1.978 | 1.978 | 322,686 | -0.03(-1.35%) |
Sep 07, 2018 | 2.032 | 2.068 | 1.987 | 2.005 | 267,546 | -0.05(-2.62%) |
Sep 06, 2018 | 2.158 | 2.185 | 2.041 | 2.059 | 370,574 | -0.10(-4.58%) |
Sep 05, 2018 | 2.203 | 2.203 | 2.122 | 2.158 | 344,357 | -0.04(-1.64%) |
Sep 04, 2018 | 2.176 | 2.230 | 2.131 | 2.194 | 719,822 | +0.02(+0.83%) |
Aug 31, 2018 | 2.176 | 2.176 | 2.176 | 0 | +0.04(+1.68%) | |
Aug 30, 2018 | 2.203 | 2.257 | 2.113 | 2.140 | 585,075 | -0.06(-2.86%) |
Aug 29, 2018 | 2.131 | 2.221 | 2.107 | 2.203 | 506,101 | +0.04(+2.08%) |
Aug 28, 2018 | 2.149 | 2.266 | 2.140 | 2.158 | 800,958 | +0.01(+0.42%) |
Aug 27, 2018 | 2.140 | 2.203 | 2.113 | 2.149 | 689,540 | +0.03(+1.27%) |
Aug 24, 2018 | 2.050 | 2.149 | 2.023 | 2.122 | 685,102 | +0.11(+5.36%) |
Aug 23, 2018 | 2.050 | 2.050 | 1.987 | 2.014 | 437,546 | -0.04(-2.18%) |
Aug 22, 2018 | 2.032 | 2.086 | 1.978 | 2.059 | 602,809 | +0.04(+1.78%) |
Aug 21, 2018 | 2.032 | 2.086 | 1.978 | 2.023 | 715,470 | +0.00(+0.00%) |
Aug 20, 2018 | 2.113 | 2.113 | 1.987 | 2.023 | 880,086 | -0.13(-6.25%) |
Aug 17, 2018 | 2.068 | 2.176 | 1.978 | 2.158 | 838,558 | +0.13(+6.19%) |
Aug 16, 2018 | 2.032 | 2.041 | 1.960 | 2.032 | 607,967 | +0.00(+0.00%) |
Aug 15, 2018 | 2.041 | 2.095 | 1.866 | 2.032 | 1,154,744 | +0.00(+0.00%) |
Aug 14, 2018 | 2.284 | 2.311 | 2.023 | 2.032 | 1,549,096 | -0.25(-11.02%) |
Aug 13, 2018 | 2.374 | 2.383 | 2.212 | 2.284 | 766,308 | -0.10(-4.15%) |
Aug 10, 2018 | 2.491 | 2.509 | 2.347 | 2.383 | 672,536 | -0.13(-5.02%) |
Aug 09, 2018 | 2.149 | 2.545 | 2.104 | 2.509 | 2,481,291 | +0.37(+17.23%) |
Aug 08, 2018 | 2.041 | 2.203 | 2.014 | 2.140 | 1,306,073 | +0.12(+5.78%) |
Aug 07, 2018 | 2.653 | 2.653 | 1.799 | 2.023 | 5,081,911 | -0.72(-26.23%) |
Aug 06, 2018 | 2.725 | 2.788 | 2.707 | 2.743 | 676,444 | +0.03(+0.99%) |
Aug 03, 2018 | 2.761 | 2.770 | 2.671 | 2.716 | 420,335 | -0.04(-1.63%) |
Aug 02, 2018 | 2.671 | 2.788 | 2.608 | 2.761 | 503,199 | +0.04(+1.32%) |
Aug 01, 2018 | 2.743 | 2.746 | 2.536 | 2.725 | 797,567 | -0.01(-0.33%) |
Jul 31, 2018 | 2.752 | 2.788 | 2.689 | 2.734 | 552,424 | -0.03(-0.98%) |
Jul 30, 2018 | 2.797 | 2.797 | 2.707 | 2.761 | 516,668 | +0.02(+0.66%) |
Jul 27, 2018 | 2.824 | 2.842 | 2.671 | 2.743 | 602,814 | -0.08(-2.87%) |
Jul 26, 2018 | 2.833 | 2.878 | 2.788 | 2.824 | 636,743 | +0.01(+0.32%) |
Jul 25, 2018 | 2.761 | 2.824 | 2.698 | 2.815 | 859,757 | +0.07(+2.62%) |
Jul 24, 2018 | 2.842 | 2.869 | 2.729 | 2.743 | 721,915 | -0.06(-2.24%) |
Jul 23, 2018 | 2.824 | 2.869 | 2.788 | 2.806 | 814,133 | +0.02(+0.65%) |
Jul 20, 2018 | 2.743 | 2.833 | 2.743 | 2.788 | 473,732 | +0.04(+1.31%) |
Jul 19, 2018 | 2.689 | 2.815 | 2.653 | 2.752 | 634,099 | +0.04(+1.66%) |
Jul 18, 2018 | 2.761 | 2.770 | 2.608 | 2.707 | 724,984 | -0.07(-2.59%) |
Jul 17, 2018 | 2.626 | 2.815 | 2.519 | 2.779 | 1,176,448 | +0.16(+6.19%) |
Jul 16, 2018 | 2.923 | 2.923 | 2.608 | 2.617 | 2,701,951 | -0.32(-11.01%) |
Jul 13, 2018 | 2.905 | 3.040 | 2.889 | 2.941 | 1,241,518 | +0.07(+2.51%) |
Jul 12, 2018 | 2.842 | 2.968 | 2.743 | 2.869 | 1,329,027 | +0.12(+4.25%) |
Jul 11, 2018 | 2.914 | 2.932 | 2.734 | 2.752 | 1,825,341 | -0.17(-5.85%) |
Jul 10, 2018 | 2.581 | 2.995 | 2.573 | 2.923 | 4,296,454 | +0.39(+15.25%) |
Jul 09, 2018 | 2.473 | 2.545 | 2.464 | 2.536 | 1,772,349 | +0.10(+4.06%) |
Jul 06, 2018 | 2.419 | 2.446 | 2.383 | 2.437 | 543,227 | -0.01(-0.37%) |
Jul 05, 2018 | 2.392 | 2.491 | 2.375 | 2.446 | 699,199 | +0.08(+3.42%) |
Jul 03, 2018 | 2.365 | 2.365 | 2.365 | 0 | +0.02(+0.77%) | |
Jul 02, 2018 | 2.455 | 2.455 | 2.267 | 2.347 | 837,682 | -0.11(-4.40%) |
Jun 29, 2018 | 2.473 | 2.478 | 2.428 | 2.455 | 658,290 | +0.02(+0.74%) |
Jun 28, 2018 | 2.482 | 2.513 | 2.401 | 2.437 | 954,989 | -0.04(-1.45%) |
Jun 27, 2018 | 2.383 | 2.608 | 2.374 | 2.473 | 2,320,881 | +0.14(+6.18%) |
Jun 26, 2018 | 2.320 | 2.374 | 2.266 | 2.329 | 821,954 | +0.02(+0.78%) |
Jun 25, 2018 | 2.302 | 2.383 | 2.176 | 2.311 | 1,069,871 | -0.01(-0.39%) |
Jun 22, 2018 | 2.302 | 2.383 | 2.213 | 2.320 | 1,420,831 | +0.16(+7.50%) |
Jun 21, 2018 | 2.329 | 2.329 | 2.131 | 2.158 | 1,081,290 | -0.18(-7.69%) |
Jun 20, 2018 | 2.419 | 2.425 | 2.248 | 2.338 | 1,387,535 | +0.07(+3.17%) |
Jun 19, 2018 | 2.239 | 2.311 | 2.168 | 2.266 | 976,361 | -0.03(-1.18%) |
Jun 18, 2018 | 2.302 | 2.374 | 2.086 | 2.293 | 1,428,149 | -0.04(-1.54%) |
Jun 15, 2018 | 2.608 | 2.248 | 2.329 | 2,901,856 | -0.28(-10.69%) | |
Jun 14, 2018 | 2.455 | 2.653 | 2.446 | 2.608 | 3,187,649 | +0.24(+10.27%) |
Jun 13, 2018 | 2.248 | 2.379 | 2.230 | 2.365 | 1,735,005 | +0.13(+6.05%) |
Jun 12, 2018 | 2.185 | 2.266 | 2.122 | 2.230 | 1,500,347 | +0.06(+2.90%) |
Jun 11, 2018 | 2.095 | 2.203 | 2.055 | 2.167 | 1,795,096 | +0.05(+2.55%) |
Jun 08, 2018 | 2.095 | 2.131 | 2.050 | 2.113 | 821,684 | +0.04(+1.73%) |
Jun 07, 2018 | 2.077 | 2.113 | 2.041 | 2.077 | 753,999 | +0.01(+0.43%) |
Jun 06, 2018 | 1.933 | 2.068 | 1,734,309 | +0.02(+0.88%) | ||
Jun 05, 2018 | 2.032 | 2.104 | 1.988 | 2.050 | 1,307,897 | +0.10(+5.07%) |
Jun 04, 2018 | 2.068 | 2.104 | 1.862 | 1.951 | 1,170,136 | -0.11(-5.24%) |
Jun 01, 2018 | 2.041 | 2.113 | 1.987 | 2.059 | 1,062,862 | +0.05(+2.69%) |
May 31, 2018 | 2.095 | 2.113 | 1.996 | 2.005 | 1,000,205 | -0.10(-4.70%) |
May 30, 2018 | 1.960 | 2.113 | 1.960 | 2.104 | 1,417,794 | +0.14(+7.34%) |
May 29, 2018 | 1.817 | 1.978 | 1.817 | 1.960 | 1,226,901 | +0.13(+7.39%) |
May 25, 2018 | 1.826 | 1.826 | 1.826 | 0 | -0.31(-14.35%) | |
May 24, 2018 | 2.185 | 2.194 | 2.077 | 2.131 | 1,341,868 | -0.02(-0.84%) |
May 23, 2018 | 2.059 | 2.230 | 1.978 | 2.149 | 3,356,447 | +0.22(+11.16%) |
May 22, 2018 | 2.284 | 2.302 | 1.853 | 1.933 | 3,903,051 | -0.22(-10.04%) |
May 21, 2018 | 1.987 | 2.393 | 1.960 | 2.149 | 5,939,438 | +0.28(+14.90%) |
May 18, 2018 | 1.664 | 1.951 | 1.619 | 1.871 | 4,927,985 | +0.19(+11.23%) |
May 17, 2018 | 1.385 | 1.727 | 1.367 | 1.682 | 4,974,166 | +0.32(+23.84%) |
May 16, 2018 | 1.358 | 1.394 | 1.340 | 1.358 | 759,055 | +0.00(+0.00%) |
May 15, 2018 | 1.349 | 1.412 | 1.304 | 1.358 | 1,300,824 | +0.02(+1.34%) |
May 14, 2018 | 1.358 | 1.394 | 1.340 | 1.340 | 734,039 | -0.02(-1.32%) |
May 11, 2018 | 1.394 | 1.394 | 1.322 | 1.358 | 881,696 | -0.04(-2.58%) |
May 10, 2018 | 1.439 | 1.448 | 1.313 | 1.394 | 1,594,112 | -0.04(-3.12%) |
May 09, 2018 | 1.484 | 1.520 | 1.358 | 1.439 | 2,829,790 | +0.03(+1.91%) |
May 08, 2018 | 1.187 | 1.493 | 1.169 | 1.412 | 5,797,641 | +0.34(+31.93%) |
May 07, 2018 | 0.9982 | 1.124 | 0.9982 | 1.070 | 1,241,765 | +0.07(+7.21%) |
May 04, 2018 | 0.9892 | 1.043 | 0.9622 | 0.9982 | 726,656 | +0.01(+0.91%) |
May 03, 2018 | 0.8993 | 1.007 | 0.8990 | 0.9892 | 1,122,370 | +0.10(+10.78%) |
May 02, 2018 | 0.8903 | 0.8948 | 0.8723 | 0.8930 | 255,379 | +0.00(+0.25%) |
May 01, 2018 | 0.8813 | 0.8930 | 0.8638 | 0.8907 | 150,515 | +0.01(+1.69%) |
Apr 30, 2018 | 0.8813 | 0.8867 | 0.8633 | 0.8759 | 129,511 | -0.01(-0.60%) |
Apr 27, 2018 | 0.8732 | 0.8867 | 0.8633 | 0.8812 | 45,613 | +0.01(+0.92%) |
Apr 26, 2018 | 0.8699 | 0.8903 | 0.8633 | 0.8732 | 99,105 | +0.00(+0.33%) |
Apr 25, 2018 | 0.8903 | 0.8903 | 0.8543 | 0.8703 | 107,331 | -0.00(-0.22%) |
Apr 24, 2018 | 0.8724 | 0.8741 | 0.8318 | 0.8722 | 71,842 | +0.02(+2.09%) |
Apr 23, 2018 | 0.8678 | 0.8885 | 0.8543 | 0.8543 | 58,701 | -0.02(-2.06%) |
Apr 20, 2018 | 0.8885 | 0.8948 | 0.8562 | 0.8723 | 93,506 | -0.00(-0.37%) |
Apr 19, 2018 | 0.8633 | 0.8903 | 0.8566 | 0.8755 | 170,438 | +0.03(+3.35%) |
Apr 18, 2018 | 0.8453 | 0.8723 | 0.8318 | 0.8471 | 191,471 | +0.01(+1.27%) |
Apr 17, 2018 | 0.8543 | 0.8543 | 0.8278 | 0.8365 | 113,839 | -0.00(-0.41%) |
Apr 16, 2018 | 0.8264 | 0.8543 | 0.8094 | 0.8399 | 156,844 | +0.01(+1.80%) |
Apr 13, 2018 | 0.8094 | 0.8376 | 0.8003 | 0.8251 | 139,846 | +0.03(+3.32%) |
Apr 12, 2018 | 0.7977 | 0.8094 | 0.7824 | 0.7986 | 146,840 | +0.01(+1.50%) |
Apr 11, 2018 | 0.7823 | 0.8261 | 0.7644 | 0.7868 | 124,300 | +0.01(+0.95%) |
Apr 10, 2018 | 0.7644 | 0.7851 | 0.7482 | 0.7794 | 204,137 | +0.03(+3.57%) |
Apr 09, 2018 | 0.7383 | 0.7644 | 0.7104 | 0.7525 | 176,367 | +0.01(+1.65%) |
Apr 06, 2018 | 0.7572 | 0.7806 | 0.7403 | 0.7403 | 79,005 | -0.02(-2.35%) |
Apr 05, 2018 | 0.7464 | 0.8002 | 0.7464 | 0.7581 | 68,610 | -0.00(-0.24%) |
Apr 04, 2018 | 0.7640 | 0.7734 | 0.7473 | 0.7599 | 64,908 | +0.00(+0.00%) |
Apr 03, 2018 | 0.7563 | 0.7734 | 0.7376 | 0.7599 | 91,477 | -0.01(-1.73%) |
Apr 02, 2018 | 0.7743 | 0.7914 | 0.7140 | 0.7733 | 161,921 | -0.00(-0.20%) |
Mar 29, 2018 | 0.7748 | 0.7748 | 0.7748 | 0 | -0.01(-1.87%) | |
Mar 28, 2018 | 0.7914 | 0.8004 | 0.7464 | 0.7896 | 257,085 | -0.01(-0.68%) |
Mar 27, 2018 | 0.8004 | 0.8183 | 0.7824 | 0.7950 | 149,525 | -0.03(-3.91%) |
Mar 26, 2018 | 0.8273 | 0.8362 | 0.7734 | 0.8273 | 273,693 | +0.00(+0.00%) |
Mar 23, 2018 | 0.8094 | 0.8453 | 0.8094 | 0.8273 | 162,288 | +0.01(+0.82%) |
Mar 22, 2018 | 0.8633 | 0.8633 | 0.8138 | 0.8206 | 97,382 | -0.03(-3.74%) |
Mar 21, 2018 | 0.8094 | 0.8723 | 0.8094 | 0.8525 | 351,379 | +0.04(+5.57%) |
Mar 20, 2018 | 0.8109 | 0.8278 | 0.8076 | 0.8076 | 161,612 | +0.01(+0.90%) |
Mar 19, 2018 | 0.8273 | 0.8451 | 0.8004 | 0.8004 | 86,988 | -0.01(-1.11%) |
Mar 16, 2018 | 0.8302 | 0.8498 | 0.8094 | 0.8094 | 120,833 | -0.01(-1.10%) |
Mar 15, 2018 | 0.8247 | 0.8543 | 0.8183 | 0.8183 | 242,233 | +0.00(+0.00%) |
Mar 14, 2018 | 0.8132 | 0.8363 | 0.8096 | 0.8183 | 176,751 | +0.02(+2.81%) |
Mar 13, 2018 | 0.8204 | 0.8450 | 0.7960 | 0.7960 | 179,049 | -0.01(-1.66%) |
Mar 12, 2018 | 0.8094 | 0.8452 | 0.8094 | 0.8094 | 208,211 | +0.00(+0.00%) |
Mar 09, 2018 | 0.8813 | 0.8813 | 0.8094 | 0.8094 | 262,745 | -0.02(-2.66%) |
Mar 08, 2018 | 0.9173 | 0.9622 | 0.8273 | 0.8315 | 1,201,469 | +0.02(+1.94%) |
Mar 07, 2018 | 0.8993 | 0.8094 | 0.8156 | 213,521 | -0.05(-5.52%) | |
Mar 06, 2018 | 0.8993 | 0.9083 | 0.8633 | 0.8633 | 198,367 | -0.03(-3.03%) |
Mar 05, 2018 | 0.8363 | 0.8992 | 0.8318 | 0.8903 | 677,050 | +0.06(+6.81%) |
Mar 02, 2018 | 0.7824 | 0.8335 | 0.7824 | 0.8335 | 314,021 | +0.05(+6.53%) |