Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.910 | 2.080 | 1.910 | 2.060 | 211,755 | +0.15(+7.85%) |
Sep 27, 2019 | 1.860 | 1.940 | 1.820 | 1.910 | 146,500 | +0.04(+2.14%) |
Sep 26, 2019 | 1.870 | 1.900 | 1.820 | 1.870 | 175,986 | -0.01(-0.53%) |
Sep 25, 2019 | 1.860 | 1.980 | 1.860 | 1.880 | 136,373 | +0.02(+1.08%) |
Sep 24, 2019 | 2.090 | 2.100 | 1.850 | 1.860 | 464,433 | -0.24(-11.43%) |
Sep 23, 2019 | 2.090 | 2.230 | 2.060 | 2.100 | 265,383 | +0.02(+0.96%) |
Sep 20, 2019 | 2.030 | 2.300 | 2.000 | 2.080 | 1,008,400 | +0.03(+1.46%) |
Sep 19, 2019 | 1.920 | 2.140 | 1.860 | 2.050 | 623,524 | +0.12(+6.22%) |
Sep 18, 2019 | 1.900 | 2.150 | 1.810 | 1.930 | 2,223,430 | -0.07(-3.50%) |
Sep 17, 2019 | 1.800 | 1.820 | 1.650 | 2.000 | 506,584 | +0.18(+9.89%) |
Sep 16, 2019 | 1.950 | 2.090 | 1.680 | 1.820 | 809,749 | -0.10(-5.14%) |
Sep 13, 2019 | 1.750 | 2.143 | 1.710 | 1.919 | 1,434,900 | +0.22(+12.86%) |
Sep 12, 2019 | 1.570 | 1.780 | 1.490 | 1.700 | 821,628 | +0.12(+7.59%) |
Sep 11, 2019 | 1.570 | 1.590 | 1.520 | 1.580 | 116,906 | +0.04(+2.60%) |
Sep 10, 2019 | 1.500 | 1.600 | 1.475 | 1.540 | 149,876 | +0.04(+2.67%) |
Sep 09, 2019 | 1.500 | 1.500 | 1.370 | 1.500 | 102,394 | +0.02(+1.35%) |
Sep 06, 2019 | 1.390 | 1.483 | 1.370 | 1.480 | 116,200 | +0.10(+7.25%) |
Sep 05, 2019 | 1.400 | 1.400 | 1.370 | 1.380 | 29,493 | -0.01(-0.72%) |
Sep 04, 2019 | 1.370 | 1.390 | 1.370 | 1.390 | 14,226 | +0.03(+2.21%) |
Sep 03, 2019 | 1.410 | 1.440 | 1.350 | 1.360 | 61,159 | -0.09(-6.21%) |
Aug 30, 2019 | 1.430 | 1.460 | 1.390 | 1.450 | 34,700 | +0.01(+0.69%) |
Aug 29, 2019 | 1.400 | 1.460 | 1.390 | 1.440 | 70,693 | +0.04(+2.86%) |
Aug 28, 2019 | 1.370 | 1.400 | 1.360 | 1.400 | 14,752 | +0.05(+3.70%) |
Aug 27, 2019 | 1.430 | 1.440 | 1.350 | 1.350 | 56,271 | -0.06(-4.59%) |
Aug 26, 2019 | 1.400 | 1.490 | 1.380 | 1.415 | 53,093 | +0.02(+1.07%) |
Aug 23, 2019 | 1.430 | 1.450 | 1.380 | 1.400 | 53,000 | -0.05(-3.45%) |
Aug 22, 2019 | 1.480 | 1.482 | 1.430 | 1.450 | 36,567 | -0.02(-1.36%) |
Aug 21, 2019 | 1.440 | 1.500 | 1.401 | 1.470 | 67,864 | +0.07(+5.00%) |
Aug 20, 2019 | 1.430 | 1.450 | 1.400 | 1.400 | 33,991 | -0.05(-3.45%) |
Aug 19, 2019 | 1.410 | 1.460 | 1.377 | 1.450 | 32,131 | +0.05(+3.57%) |
Aug 16, 2019 | 1.350 | 1.430 | 1.350 | 1.400 | 26,300 | +0.05(+3.70%) |
Aug 15, 2019 | 1.430 | 1.480 | 1.350 | 1.350 | 62,003 | -0.10(-6.90%) |
Aug 14, 2019 | 1.470 | 1.500 | 1.420 | 1.450 | 114,755 | -0.07(-4.61%) |
Aug 13, 2019 | 1.500 | 1.540 | 1.470 | 1.520 | 27,068 | +0.01(+0.66%) |
Aug 12, 2019 | 1.510 | 1.520 | 1.470 | 1.510 | 20,576 | -0.01(-0.66%) |
Aug 09, 2019 | 1.550 | 1.570 | 1.490 | 1.520 | 54,100 | -0.02(-1.30%) |
Aug 08, 2019 | 1.480 | 1.540 | 1.480 | 1.540 | 22,789 | +0.05(+3.36%) |
Aug 07, 2019 | 1.510 | 1.510 | 1.450 | 1.490 | 54,194 | -0.03(-1.98%) |
Aug 06, 2019 | 1.500 | 1.540 | 1.490 | 1.520 | 58,036 | +0.01(+0.67%) |
Aug 05, 2019 | 1.480 | 1.510 | 1.440 | 1.510 | 133,354 | +0.01(+0.67%) |
Aug 02, 2019 | 1.480 | 1.510 | 1.480 | 1.500 | 61,900 | -0.01(-0.66%) |
Aug 01, 2019 | 1.590 | 1.590 | 1.500 | 1.510 | 115,528 | -0.09(-5.63%) |
Jul 31, 2019 | 1.560 | 1.600 | 1.510 | 1.600 | 136,824 | +0.01(+0.62%) |
Jul 30, 2019 | 1.630 | 1.630 | 1.520 | 1.590 | 51,834 | -0.04(-2.45%) |
Jul 29, 2019 | 1.540 | 1.680 | 1.540 | 1.630 | 336,630 | +0.09(+5.84%) |
Jul 26, 2019 | 1.490 | 1.550 | 1.490 | 1.540 | 89,700 | +0.05(+3.36%) |
Jul 25, 2019 | 1.470 | 1.520 | 1.450 | 1.490 | 34,611 | -0.00(-0.01%) |
Jul 24, 2019 | 1.470 | 1.540 | 1.460 | 1.490 | 78,014 | +0.04(+2.53%) |
Jul 23, 2019 | 1.440 | 1.470 | 1.430 | 1.453 | 64,208 | +0.00(+0.23%) |
Jul 22, 2019 | 1.480 | 1.500 | 1.440 | 1.450 | 87,392 | -0.03(-2.07%) |
Jul 19, 2019 | 1.510 | 1.510 | 1.470 | 1.481 | 61,300 | -0.03(-1.94%) |
Jul 18, 2019 | 1.500 | 1.510 | 1.470 | 1.510 | 79,051 | +0.00(+0.00%) |
Jul 17, 2019 | 1.510 | 1.560 | 1.490 | 1.510 | 42,329 | +0.01(+0.67%) |
Jul 16, 2019 | 1.512 | 1.560 | 1.480 | 1.500 | 109,061 | +0.00(+0.00%) |
Jul 15, 2019 | 1.580 | 1.580 | 1.450 | 1.500 | 131,229 | -0.08(-5.06%) |
Jul 12, 2019 | 1.520 | 1.590 | 1.460 | 1.580 | 255,900 | +0.06(+3.95%) |
Jul 11, 2019 | 1.500 | 1.530 | 1.350 | 1.520 | 462,491 | +0.02(+1.33%) |
Jul 10, 2019 | 1.330 | 1.630 | 1.310 | 1.500 | 742,970 | +0.20(+15.38%) |
Jul 09, 2019 | 1.300 | 1.330 | 1.300 | 1.300 | 54,674 | +0.00(+0.00%) |
Jul 08, 2019 | 1.300 | 1.330 | 1.290 | 1.300 | 48,262 | +0.01(+0.62%) |
Jul 05, 2019 | 1.280 | 1.350 | 1.280 | 1.292 | 56,200 | -0.00(-0.01%) |
Jul 03, 2019 | 1.280 | 1.330 | 1.280 | 1.292 | 39,300 | +0.00(+0.16%) |
Jul 02, 2019 | 1.310 | 1.330 | 1.270 | 1.290 | 47,508 | -0.01(-0.77%) |
Jul 01, 2019 | 1.320 | 1.350 | 1.270 | 1.300 | 52,446 | +0.00(+0.00%) |
Jun 28, 2019 | 1.310 | 1.330 | 1.300 | 1.300 | 68,800 | -0.01(-1.07%) |
Jun 27, 2019 | 1.290 | 1.350 | 1.290 | 1.314 | 26,801 | +0.01(+1.08%) |
Jun 26, 2019 | 1.300 | 1.340 | 1.290 | 1.300 | 87,862 | -0.01(-0.76%) |
Jun 25, 2019 | 1.310 | 1.330 | 1.280 | 1.310 | 56,464 | -0.01(-0.76%) |
Jun 24, 2019 | 1.340 | 1.340 | 1.300 | 1.320 | 40,046 | +0.01(+0.76%) |
Jun 21, 2019 | 1.300 | 1.330 | 1.280 | 1.310 | 72,100 | -0.01(-0.76%) |
Jun 20, 2019 | 1.340 | 1.340 | 1.274 | 1.320 | 98,244 | +0.01(+0.76%) |
Jun 19, 2019 | 1.350 | 1.350 | 1.230 | 1.310 | 339,928 | -0.12(-8.39%) |
Jun 18, 2019 | 1.320 | 1.470 | 1.310 | 1.430 | 580,681 | +0.11(+8.33%) |
Jun 17, 2019 | 1.340 | 1.340 | 1.290 | 1.320 | 64,847 | +0.02(+1.54%) |
Jun 14, 2019 | 1.320 | 1.350 | 1.300 | 1.300 | 91,700 | -0.03(-2.26%) |
Jun 13, 2019 | 1.370 | 1.400 | 1.300 | 1.330 | 99,393 | -0.05(-3.62%) |
Jun 12, 2019 | 1.380 | 1.400 | 1.270 | 1.380 | 247,679 | -0.04(-2.82%) |
Jun 11, 2019 | 1.350 | 1.540 | 1.250 | 1.420 | 1,637,355 | +0.13(+10.08%) |
Jun 10, 2019 | 1.160 | 1.390 | 1.160 | 1.290 | 647,266 | +0.14(+12.17%) |
Jun 07, 2019 | 1.150 | 1.160 | 1.150 | 1.150 | 96,500 | +0.00(+0.00%) |
Jun 06, 2019 | 1.130 | 1.170 | 1.130 | 1.150 | 68,309 | -0.01(-0.86%) |
Jun 05, 2019 | 1.150 | 1.170 | 1.130 | 1.160 | 128,137 | +0.01(+0.87%) |
Jun 04, 2019 | 1.130 | 1.160 | 1.130 | 1.150 | 103,894 | +0.02(+1.77%) |
Jun 03, 2019 | 1.120 | 1.170 | 1.120 | 1.130 | 141,995 | -0.01(-0.88%) |
May 31, 2019 | 1.140 | 1.160 | 1.120 | 1.140 | 130,100 | -0.02(-1.30%) |
May 30, 2019 | 1.180 | 1.180 | 1.130 | 1.155 | 110,248 | -0.01(-1.28%) |
May 29, 2019 | 1.180 | 1.180 | 1.150 | 1.170 | 68,719 | +0.01(+0.86%) |
May 28, 2019 | 1.160 | 1.190 | 1.150 | 1.160 | 90,584 | +0.02(+1.58%) |
May 24, 2019 | 1.180 | 1.180 | 1.120 | 1.142 | 77,200 | -0.03(-2.39%) |
May 23, 2019 | 1.150 | 1.170 | 1.150 | 1.170 | 81,190 | +0.02(+1.74%) |
May 22, 2019 | 1.150 | 1.170 | 1.150 | 1.150 | 87,234 | +0.00(+0.00%) |
May 21, 2019 | 1.150 | 1.180 | 1.140 | 1.150 | 159,830 | -0.03(-2.54%) |
May 20, 2019 | 1.180 | 1.190 | 1.140 | 1.180 | 92,355 | +0.01(+0.85%) |
May 17, 2019 | 1.260 | 1.260 | 1.120 | 1.170 | 601,400 | -0.09(-7.14%) |
May 16, 2019 | 1.280 | 1.293 | 1.250 | 1.260 | 126,880 | -0.03(-2.33%) |
May 15, 2019 | 1.230 | 1.290 | 1.230 | 1.290 | 89,031 | +0.06(+4.88%) |
May 14, 2019 | 1.240 | 1.270 | 1.210 | 1.230 | 116,428 | -0.02(-1.60%) |
May 13, 2019 | 1.350 | 1.357 | 1.220 | 1.250 | 234,148 | -0.06(-4.58%) |
May 10, 2019 | 1.310 | 1.370 | 1.290 | 1.310 | 100,600 | -0.01(-0.76%) |
May 09, 2019 | 1.360 | 1.370 | 1.300 | 1.320 | 302,392 | -0.07(-5.04%) |
May 08, 2019 | 1.420 | 1.420 | 1.360 | 1.390 | 92,576 | -0.01(-0.71%) |
May 07, 2019 | 1.370 | 1.400 | 1.360 | 1.400 | 102,061 | +0.01(+0.72%) |
May 06, 2019 | 1.370 | 1.390 | 1.320 | 1.390 | 116,323 | -0.01(-0.71%) |
May 03, 2019 | 1.390 | 1.423 | 1.350 | 1.400 | 318,900 | +0.04(+2.94%) |
May 02, 2019 | 1.330 | 1.360 | 1.280 | 1.360 | 344,531 | +0.03(+2.26%) |
May 01, 2019 | 1.390 | 1.390 | 1.270 | 1.330 | 285,821 | -0.05(-3.62%) |
Apr 30, 2019 | 1.410 | 1.450 | 1.350 | 1.380 | 302,054 | -0.01(-0.72%) |
Apr 29, 2019 | 1.430 | 1.480 | 1.390 | 1.390 | 160,066 | -0.05(-3.47%) |
Apr 26, 2019 | 1.500 | 1.500 | 1.380 | 1.440 | 438,000 | -0.09(-5.88%) |
Apr 25, 2019 | 1.490 | 1.610 | 1.460 | 1.530 | 1,335,007 | +0.05(+3.38%) |
Apr 24, 2019 | 1.430 | 1.490 | 1.400 | 1.480 | 380,867 | +0.04(+2.78%) |
Apr 23, 2019 | 1.420 | 1.440 | 1.380 | 1.440 | 129,061 | +0.03(+2.13%) |
Apr 22, 2019 | 1.370 | 1.440 | 1.370 | 1.410 | 140,163 | +0.02(+1.44%) |
Apr 18, 2019 | 1.410 | 1.415 | 1.370 | 1.390 | 102,600 | +0.02(+1.46%) |
Apr 17, 2019 | 1.390 | 1.430 | 1.370 | 1.370 | 134,832 | -0.01(-0.72%) |
Apr 16, 2019 | 1.420 | 1.420 | 1.370 | 1.380 | 55,583 | -0.05(-3.50%) |
Apr 15, 2019 | 1.370 | 1.430 | 1.360 | 1.430 | 68,354 | +0.07(+5.15%) |
Apr 12, 2019 | 1.390 | 1.390 | 1.360 | 1.360 | 67,500 | -0.02(-1.45%) |
Apr 11, 2019 | 1.400 | 1.400 | 1.370 | 1.380 | 56,901 | -0.01(-0.72%) |
Apr 10, 2019 | 1.400 | 1.400 | 1.360 | 1.390 | 66,338 | -0.01(-0.71%) |
Apr 09, 2019 | 1.450 | 1.480 | 1.360 | 1.400 | 175,165 | -0.06(-4.11%) |
Apr 08, 2019 | 1.360 | 1.480 | 1.340 | 1.460 | 579,998 | +0.10(+7.36%) |
Apr 05, 2019 | 1.350 | 1.377 | 1.340 | 1.360 | 132,000 | +0.01(+0.73%) |
Apr 04, 2019 | 1.370 | 1.380 | 1.320 | 1.350 | 114,645 | -0.01(-0.74%) |
Apr 03, 2019 | 1.370 | 1.380 | 1.350 | 1.360 | 80,270 | +0.01(+0.74%) |
Apr 02, 2019 | 1.400 | 1.400 | 1.350 | 1.350 | 176,685 | -0.03(-2.29%) |
Apr 01, 2019 | 1.380 | 1.410 | 1.380 | 1.382 | 77,722 | +0.00(+0.12%) |
Mar 29, 2019 | 1.360 | 1.410 | 1.360 | 1.380 | 123,300 | +0.02(+1.47%) |
Mar 28, 2019 | 1.360 | 1.380 | 1.350 | 1.360 | 40,690 | -0.01(-0.73%) |
Mar 27, 2019 | 1.350 | 1.370 | 1.330 | 1.370 | 61,426 | +0.03(+2.24%) |
Mar 26, 2019 | 1.360 | 1.370 | 1.320 | 1.340 | 105,149 | -0.03(-2.19%) |
Mar 25, 2019 | 1.390 | 1.400 | 1.350 | 1.370 | 114,628 | -0.01(-0.72%) |
Mar 22, 2019 | 1.370 | 1.410 | 1.350 | 1.380 | 146,800 | +0.01(+0.73%) |
Mar 21, 2019 | 1.390 | 1.420 | 1.370 | 1.370 | 148,649 | -0.04(-2.84%) |
Mar 20, 2019 | 1.450 | 1.450 | 1.390 | 1.410 | 97,825 | -0.04(-2.76%) |
Mar 19, 2019 | 1.430 | 1.470 | 1.380 | 1.450 | 314,381 | +0.02(+1.40%) |
Mar 18, 2019 | 1.390 | 1.570 | 1.360 | 1.430 | 537,283 | +0.09(+6.72%) |
Mar 15, 2019 | 1.410 | 1.419 | 1.320 | 1.340 | 254,300 | -0.08(-5.63%) |
Mar 14, 2019 | 1.460 | 1.500 | 1.390 | 1.420 | 265,944 | -0.08(-5.33%) |
Mar 13, 2019 | 1.440 | 1.540 | 1.400 | 1.500 | 969,439 | +0.13(+9.49%) |
Mar 12, 2019 | 1.320 | 1.370 | 1.300 | 1.370 | 175,310 | +0.06(+4.58%) |
Mar 11, 2019 | 1.300 | 1.330 | 1.260 | 1.310 | 140,588 | +0.01(+0.51%) |
Mar 08, 2019 | 1.260 | 1.303 | 1.210 | 1.303 | 208,200 | +0.03(+2.63%) |
Mar 07, 2019 | 1.340 | 1.340 | 1.250 | 1.270 | 263,010 | -0.08(-5.93%) |
Mar 06, 2019 | 1.390 | 1.390 | 1.320 | 1.350 | 192,381 | -0.02(-1.46%) |
Mar 05, 2019 | 1.380 | 1.405 | 1.350 | 1.370 | 100,491 | +0.01(+0.74%) |
Mar 04, 2019 | 1.410 | 1.434 | 1.350 | 1.360 | 130,342 | -0.05(-3.55%) |
Mar 01, 2019 | 1.380 | 1.410 | 1.350 | 1.410 | 161,900 | +0.06(+4.44%) |
Feb 28, 2019 | 1.350 | 1.409 | 1.340 | 1.350 | 210,258 | +0.00(+0.00%) |
Feb 27, 2019 | 1.380 | 1.390 | 1.350 | 1.350 | 218,857 | -0.02(-1.46%) |
Feb 26, 2019 | 1.380 | 1.420 | 1.350 | 1.370 | 313,795 | -0.03(-2.14%) |
Feb 25, 2019 | 1.390 | 1.420 | 1.340 | 1.400 | 446,337 | +0.01(+0.72%) |
Feb 22, 2019 | 1.410 | 1.430 | 1.360 | 1.390 | 198,000 | -0.03(-2.11%) |
Feb 21, 2019 | 1.440 | 1.450 | 1.380 | 1.420 | 124,461 | -0.02(-1.39%) |
Feb 20, 2019 | 1.450 | 1.470 | 1.380 | 1.440 | 328,342 | -0.02(-1.37%) |
Feb 19, 2019 | 1.530 | 1.540 | 1.450 | 1.460 | 199,934 | -0.07(-4.58%) |
Feb 15, 2019 | 1.500 | 1.550 | 1.500 | 1.530 | 149,300 | +0.03(+2.00%) |
Feb 14, 2019 | 1.480 | 1.550 | 1.450 | 1.500 | 88,832 | +0.00(+0.00%) |
Feb 13, 2019 | 1.530 | 1.550 | 1.500 | 1.500 | 133,770 | -0.05(-3.23%) |
Feb 12, 2019 | 1.480 | 1.550 | 1.470 | 1.550 | 239,936 | +0.09(+6.16%) |
Feb 11, 2019 | 1.440 | 1.510 | 1.430 | 1.460 | 130,477 | +0.01(+0.69%) |
Feb 08, 2019 | 1.430 | 1.500 | 1.400 | 1.450 | 297,800 | +0.01(+0.69%) |
Feb 07, 2019 | 1.500 | 1.540 | 1.400 | 1.440 | 332,065 | -0.03(-2.04%) |
Feb 06, 2019 | 1.550 | 1.580 | 1.440 | 1.470 | 350,201 | -0.08(-5.16%) |
Feb 05, 2019 | 1.610 | 1.640 | 1.510 | 1.550 | 432,737 | -0.05(-3.13%) |
Feb 04, 2019 | 1.610 | 1.700 | 1.570 | 1.600 | 714,649 | +0.00(+0.00%) |
Feb 01, 2019 | 1.700 | 1.720 | 1.540 | 1.600 | 973,000 | -0.05(-3.03%) |
Jan 31, 2019 | 1.460 | 1.700 | 1.420 | 1.650 | 1,137,000 | +0.18(+12.24%) |
Jan 30, 2019 | 1.540 | 1.560 | 1.420 | 1.470 | 680,247 | -0.07(-4.55%) |
Jan 29, 2019 | 1.660 | 1.660 | 1.440 | 1.540 | 1,321,869 | -0.16(-9.41%) |
Jan 28, 2019 | 1.330 | 1.780 | 1.310 | 1.700 | 2,319,844 | +0.37(+27.82%) |
Jan 25, 2019 | 1.320 | 1.370 | 1.300 | 1.330 | 202,300 | +0.00(+0.00%) |
Jan 24, 2019 | 1.330 | 1.390 | 1.320 | 1.330 | 87,774 | -0.02(-1.48%) |
Jan 23, 2019 | 1.330 | 1.360 | 1.300 | 1.350 | 120,870 | +0.01(+0.75%) |
Jan 22, 2019 | 1.400 | 1.400 | 1.270 | 1.340 | 231,225 | -0.05(-3.60%) |
Jan 18, 2019 | 1.430 | 1.430 | 1.360 | 1.390 | 143,800 | -0.04(-2.80%) |
Jan 17, 2019 | 1.410 | 1.430 | 1.360 | 1.430 | 118,056 | +0.02(+1.42%) |
Jan 16, 2019 | 1.410 | 1.410 | 1.360 | 1.410 | 112,684 | +0.01(+0.71%) |
Jan 15, 2019 | 1.430 | 1.450 | 1.360 | 1.400 | 138,350 | -0.02(-1.41%) |
Jan 14, 2019 | 1.380 | 1.430 | 1.340 | 1.420 | 235,831 | +0.02(+1.43%) |
Jan 11, 2019 | 1.410 | 1.540 | 1.350 | 1.400 | 952,200 | +0.00(+0.00%) |
Jan 10, 2019 | 1.360 | 1.410 | 1.320 | 1.400 | 257,166 | +0.04(+2.94%) |
Jan 09, 2019 | 1.360 | 1.380 | 1.310 | 1.360 | 104,289 | +0.05(+3.82%) |
Jan 08, 2019 | 1.420 | 1.430 | 1.260 | 1.310 | 350,786 | -0.07(-5.07%) |
Jan 07, 2019 | 1.230 | 1.380 | 1.220 | 1.380 | 285,064 | +0.19(+15.97%) |
Jan 04, 2019 | 1.280 | 1.340 | 1.170 | 1.190 | 299,600 | -0.10(-7.75%) |
Jan 03, 2019 | 1.300 | 1.320 | 1.220 | 1.290 | 102,953 | +0.00(+0.00%) |
Jan 02, 2019 | 1.150 | 1.310 | 1.150 | 1.290 | 258,082 | +0.11(+9.32%) |
Dec 31, 2018 | 1.300 | 1.350 | 1.150 | 1.180 | 551,300 | -0.12(-9.23%) |
Dec 28, 2018 | 1.200 | 1.300 | 1.150 | 1.300 | 377,800 | +0.10(+8.33%) |
Dec 27, 2018 | 1.120 | 1.200 | 1.100 | 1.200 | 313,508 | +0.08(+7.14%) |
Dec 26, 2018 | 1.200 | 1.200 | 1.090 | 1.120 | 641,018 | +0.03(+2.75%) |
Dec 24, 2018 | 1.200 | 1.210 | 1.070 | 1.090 | 397,800 | -0.12(-9.92%) |
Dec 21, 2018 | 1.330 | 1.380 | 1.150 | 1.210 | 506,600 | -0.06(-4.72%) |
Dec 20, 2018 | 1.380 | 1.380 | 1.220 | 1.270 | 574,880 | -0.07(-5.22%) |
Dec 19, 2018 | 1.340 | 1.420 | 1.320 | 1.340 | 352,399 | -0.01(-0.74%) |
Dec 18, 2018 | 1.470 | 1.500 | 1.350 | 1.350 | 684,692 | -0.12(-8.16%) |
Dec 17, 2018 | 1.650 | 1.660 | 1.420 | 1.470 | 1,052,407 | -0.20(-11.98%) |
Dec 14, 2018 | 1.510 | 1.840 | 1.410 | 1.670 | 2,597,000 | -0.32(-16.08%) |
Dec 13, 2018 | 2.000 | 2.150 | 1.920 | 1.990 | 2,418,236 | +0.10(+5.29%) |
Dec 12, 2018 | 1.800 | 1.970 | 1.800 | 1.890 | 967,150 | +0.10(+5.59%) |
Dec 11, 2018 | 1.760 | 1.838 | 1.730 | 1.790 | 401,283 | +0.04(+2.29%) |
Dec 10, 2018 | 1.790 | 1.800 | 1.700 | 1.750 | 254,819 | -0.04(-2.23%) |
Dec 07, 2018 | 1.850 | 1.900 | 1.750 | 1.790 | 421,900 | -0.02(-1.10%) |
Dec 06, 2018 | 1.900 | 1.910 | 1.760 | 1.810 | 797,636 | -0.13(-6.70%) |
Dec 04, 2018 | 2.030 | 2.040 | 1.920 | 1.940 | 544,800 | -0.11(-5.37%) |
Dec 03, 2018 | 2.070 | 2.090 | 2.000 | 2.050 | 695,055 | +0.01(+0.49%) |
Nov 30, 2018 | 2.050 | 2.090 | 2.030 | 2.040 | 200,600 | -0.03(-1.45%) |
Nov 29, 2018 | 2.120 | 2.120 | 2.020 | 2.070 | 447,153 | -0.09(-4.17%) |
Nov 28, 2018 | 2.080 | 2.290 | 1.970 | 2.160 | 1,306,455 | +0.09(+4.35%) |
Nov 27, 2018 | 2.130 | 2.130 | 2.000 | 2.070 | 397,682 | -0.06(-2.82%) |
Nov 26, 2018 | 2.060 | 2.170 | 2.010 | 2.130 | 843,251 | +0.07(+3.40%) |
Nov 23, 2018 | 2.000 | 2.120 | 1.950 | 2.060 | 438,300 | +0.06(+3.00%) |
Nov 21, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.02(+1.01%) | |
Nov 20, 2018 | 1.970 | 1.984 | 1.900 | 1.980 | 254,592 | -0.03(-1.49%) |
Nov 19, 2018 | 2.040 | 2.070 | 1.980 | 2.010 | 260,318 | -0.06(-2.90%) |
Nov 16, 2018 | 2.060 | 2.160 | 2.010 | 2.070 | 366,200 | -0.02(-0.96%) |
Nov 15, 2018 | 2.100 | 2.130 | 1.980 | 2.090 | 505,106 | +0.07(+3.47%) |
Nov 14, 2018 | 2.100 | 2.100 | 1.940 | 2.020 | 425,798 | -0.08(-3.81%) |
Nov 13, 2018 | 2.120 | 2.150 | 2.040 | 2.100 | 225,690 | -0.03(-1.41%) |
Nov 12, 2018 | 2.220 | 2.240 | 2.100 | 2.130 | 197,327 | -0.09(-4.05%) |
Nov 09, 2018 | 2.320 | 2.320 | 2.150 | 2.220 | 470,900 | -0.16(-6.72%) |
Nov 08, 2018 | 2.510 | 2.530 | 2.280 | 2.380 | 492,495 | -0.13(-5.18%) |
Nov 07, 2018 | 2.290 | 2.640 | 2.200 | 2.510 | 1,579,909 | +0.24(+10.57%) |
Nov 06, 2018 | 2.250 | 2.340 | 2.230 | 2.270 | 286,051 | +0.00(+0.00%) |
Nov 05, 2018 | 2.270 | 2.290 | 2.140 | 2.270 | 194,891 | -0.02(-0.87%) |
Nov 02, 2018 | 2.330 | 2.370 | 2.220 | 2.290 | 342,200 | -0.04(-1.72%) |
Nov 01, 2018 | 2.250 | 2.350 | 2.150 | 2.330 | 776,820 | +0.08(+3.56%) |
Oct 31, 2018 | 2.120 | 2.280 | 2.000 | 2.250 | 1,215,994 | +0.17(+8.17%) |
Oct 30, 2018 | 2.010 | 2.150 | 1.960 | 2.080 | 523,447 | +0.03(+1.46%) |
Oct 29, 2018 | 2.270 | 2.290 | 1.950 | 2.050 | 1,078,365 | -0.20(-8.89%) |
Oct 26, 2018 | 2.340 | 2.350 | 2.220 | 2.250 | 499,200 | -0.11(-4.66%) |
Oct 25, 2018 | 2.310 | 2.390 | 2.260 | 2.360 | 421,944 | +0.03(+1.29%) |
Oct 24, 2018 | 2.390 | 2.400 | 2.300 | 2.330 | 277,128 | -0.07(-2.92%) |
Oct 23, 2018 | 2.390 | 2.450 | 2.250 | 2.400 | 840,320 | -0.05(-2.04%) |
Oct 22, 2018 | 2.600 | 2.610 | 2.350 | 2.450 | 984,049 | -0.16(-6.13%) |
Oct 19, 2018 | 2.700 | 2.720 | 2.590 | 2.610 | 867,000 | -0.11(-4.04%) |
Oct 18, 2018 | 2.790 | 2.800 | 2.650 | 2.720 | 661,291 | -0.08(-2.86%) |
Oct 17, 2018 | 2.820 | 2.860 | 2.650 | 2.800 | 884,730 | -0.06(-2.10%) |
Oct 16, 2018 | 3.020 | 3.020 | 2.830 | 2.860 | 1,086,634 | -0.04(-1.38%) |
Oct 15, 2018 | 2.880 | 3.020 | 2.800 | 2.900 | 1,227,152 | +0.00(+0.00%) |
Oct 12, 2018 | 2.890 | 3.100 | 2.820 | 2.900 | 1,638,200 | +0.05(+1.75%) |
Oct 11, 2018 | 2.830 | 3.050 | 2.710 | 2.850 | 1,336,922 | +0.00(+0.00%) |
Oct 10, 2018 | 3.000 | 3.040 | 2.770 | 2.850 | 1,472,984 | -0.21(-6.86%) |
Oct 09, 2018 | 2.700 | 3.400 | 2.620 | 3.060 | 6,743,879 | +0.34(+12.50%) |
Oct 08, 2018 | 2.880 | 2.880 | 2.650 | 2.720 | 1,227,072 | -0.15(-5.23%) |
Oct 05, 2018 | 2.860 | 2.970 | 2.610 | 2.870 | 1,863,100 | -0.02(-0.69%) |
Oct 04, 2018 | 3.000 | 3.110 | 2.710 | 2.890 | 2,753,536 | -0.23(-7.37%) |
Oct 03, 2018 | 3.040 | 3.280 | 2.900 | 3.120 | 6,634,652 | -1.04(-25.00%) |
Oct 02, 2018 | 3.570 | 4.350 | 3.000 | 4.160 | 31,719,724 | +1.61(+63.14%) |