Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.650 | 5.700 | 5.380 | 5.600 | 1,022,498 | +0.05(+0.90%) |
Jan 30, 2019 | 5.350 | 5.650 | 5.350 | 5.550 | 1,757,153 | +0.20(+3.74%) |
Jan 29, 2019 | 5.250 | 5.350 | 5.160 | 5.350 | 1,024,466 | +0.13(+2.49%) |
Jan 28, 2019 | 5.130 | 5.250 | 4.840 | 5.220 | 888,603 | +0.11(+2.15%) |
Jan 25, 2019 | 5.140 | 5.350 | 5.090 | 5.110 | 1,070,200 | +0.02(+0.39%) |
Jan 24, 2019 | 4.800 | 5.190 | 4.800 | 5.090 | 2,860,879 | +0.47(+10.17%) |
Jan 23, 2019 | 4.570 | 4.820 | 4.510 | 4.620 | 926,219 | -0.04(-0.86%) |
Jan 22, 2019 | 4.425 | 4.720 | 4.330 | 4.660 | 1,045,861 | +0.28(+6.39%) |
Jan 18, 2019 | 4.160 | 4.430 | 4.050 | 4.380 | 1,349,600 | +0.21(+4.91%) |
Jan 17, 2019 | 4.390 | 4.420 | 4.140 | 4.175 | 1,055,612 | -0.17(-4.02%) |
Jan 16, 2019 | 4.510 | 4.510 | 4.320 | 4.350 | 586,677 | -0.15(-3.33%) |
Jan 15, 2019 | 4.580 | 4.600 | 4.320 | 4.500 | 1,034,830 | -0.03(-0.66%) |
Jan 14, 2019 | 4.680 | 4.740 | 4.510 | 4.530 | 697,539 | -0.12(-2.58%) |
Jan 11, 2019 | 4.665 | 4.750 | 4.510 | 4.650 | 894,100 | +0.00(+0.00%) |
Jan 10, 2019 | 4.380 | 4.680 | 4.320 | 4.650 | 1,070,402 | +0.26(+5.92%) |
Jan 09, 2019 | 4.465 | 4.520 | 4.320 | 4.390 | 691,095 | -0.05(-1.13%) |
Jan 08, 2019 | 4.650 | 4.710 | 4.320 | 4.440 | 851,556 | -0.15(-3.27%) |
Jan 07, 2019 | 4.640 | 4.740 | 4.560 | 4.590 | 638,700 | +0.00(+0.00%) |
Jan 04, 2019 | 4.695 | 4.890 | 4.550 | 4.590 | 899,800 | -0.06(-1.29%) |
Jan 03, 2019 | 4.535 | 4.750 | 4.500 | 4.650 | 710,241 | +0.18(+4.03%) |
Jan 02, 2019 | 4.315 | 4.530 | 4.240 | 4.470 | 695,548 | +0.16(+3.71%) |
Dec 31, 2018 | 4.335 | 4.335 | 4.210 | 4.310 | 540,300 | +0.11(+2.62%) |
Dec 28, 2018 | 4.170 | 4.350 | 4.080 | 4.200 | 586,700 | -0.03(-0.71%) |
Dec 27, 2018 | 4.285 | 4.380 | 4.100 | 4.230 | 574,408 | -0.07(-1.63%) |
Dec 26, 2018 | 3.940 | 4.420 | 3.910 | 4.300 | 774,132 | +0.31(+7.77%) |
Dec 24, 2018 | 4.170 | 4.200 | 3.800 | 3.990 | 867,800 | -0.26(-6.12%) |
Dec 21, 2018 | 4.710 | 4.710 | 4.160 | 4.250 | 1,201,400 | -0.39(-8.41%) |
Dec 20, 2018 | 4.595 | 4.900 | 4.595 | 4.640 | 1,001,271 | +0.03(+0.65%) |
Dec 19, 2018 | 4.775 | 4.840 | 4.570 | 4.610 | 703,041 | -0.16(-3.35%) |
Dec 18, 2018 | 4.655 | 4.880 | 4.610 | 4.770 | 564,860 | +0.09(+1.92%) |
Dec 17, 2018 | 4.720 | 4.980 | 4.600 | 4.680 | 1,013,792 | -0.13(-2.70%) |
Dec 14, 2018 | 4.700 | 4.900 | 4.300 | 4.810 | 1,328,100 | +0.09(+2.01%) |
Dec 13, 2018 | 5.560 | 5.600 | 4.710 | 4.715 | 2,785,563 | -0.67(-12.52%) |
Dec 12, 2018 | 5.340 | 5.580 | 5.140 | 5.390 | 2,098,609 | +0.18(+3.45%) |
Dec 11, 2018 | 5.035 | 5.290 | 4.910 | 5.210 | 1,733,769 | +0.26(+5.36%) |
Dec 10, 2018 | 4.860 | 5.050 | 4.860 | 4.945 | 934,444 | -0.07(-1.49%) |
Dec 07, 2018 | 5.075 | 5.220 | 4.880 | 5.020 | 1,155,300 | +0.19(+3.93%) |
Dec 06, 2018 | 4.400 | 4.950 | 4.130 | 4.830 | 1,395,124 | +0.20(+4.32%) |
Dec 04, 2018 | 5.025 | 5.030 | 4.460 | 4.630 | 1,495,000 | -0.40(-7.95%) |
Dec 03, 2018 | 5.080 | 5.320 | 4.830 | 5.030 | 1,795,564 | +0.02(+0.30%) |
Nov 30, 2018 | 4.900 | 5.460 | 4.570 | 5.015 | 2,701,900 | +0.11(+2.35%) |
Nov 29, 2018 | 4.625 | 5.050 | 4.300 | 4.900 | 2,844,144 | +0.40(+8.89%) |
Nov 28, 2018 | 3.635 | 4.680 | 3.580 | 4.500 | 2,059,714 | +0.95(+26.76%) |
Nov 27, 2018 | 3.735 | 3.740 | 3.330 | 3.550 | 1,452,003 | -0.14(-3.79%) |
Nov 26, 2018 | 4.185 | 4.190 | 3.620 | 3.690 | 2,065,790 | -0.41(-10.00%) |
Nov 23, 2018 | 4.140 | 4.230 | 4.050 | 4.100 | 224,600 | -0.14(-3.30%) |
Nov 21, 2018 | 4.240 | 4.240 | 4.240 | 0 | +0.07(+1.68%) | |
Nov 20, 2018 | 4.195 | 4.200 | 3.830 | 4.170 | 1,310,996 | -0.08(-1.88%) |
Nov 19, 2018 | 4.600 | 4.620 | 4.210 | 4.250 | 819,302 | -0.28(-6.18%) |
Nov 16, 2018 | 4.595 | 4.690 | 4.310 | 4.530 | 1,002,300 | +0.00(+0.00%) |
Nov 15, 2018 | 4.055 | 4.640 | 3.990 | 4.530 | 1,472,568 | +0.45(+11.03%) |
Nov 14, 2018 | 4.195 | 4.365 | 3.820 | 4.080 | 2,787,914 | -0.14(-3.32%) |
Nov 13, 2018 | 4.615 | 4.620 | 4.170 | 4.220 | 2,348,896 | -0.43(-9.25%) |
Nov 12, 2018 | 5.270 | 5.280 | 4.610 | 4.650 | 1,730,379 | -0.47(-9.18%) |
Nov 09, 2018 | 5.030 | 5.390 | 4.960 | 5.120 | 1,171,500 | +0.00(+0.00%) |
Nov 08, 2018 | 5.120 | 5.620 | 4.950 | 5.120 | 2,098,600 | -0.51(-9.06%) |
Nov 07, 2018 | 6.185 | 6.220 | 4.950 | 5.630 | 6,279,227 | -0.52(-8.46%) |
Nov 06, 2018 | 6.430 | 6.540 | 6.060 | 6.150 | 1,828,794 | -0.25(-3.91%) |
Nov 05, 2018 | 5.850 | 6.450 | 5.840 | 6.400 | 2,735,485 | +0.59(+10.15%) |
Nov 02, 2018 | 5.705 | 5.900 | 5.280 | 5.810 | 1,320,900 | +0.14(+2.42%) |
Nov 01, 2018 | 5.005 | 5.680 | 4.964 | 5.673 | 1,196,748 | +0.67(+13.45%) |
Oct 31, 2018 | 5.010 | 5.220 | 4.920 | 5.000 | 646,457 | +0.01(+0.20%) |
Oct 30, 2018 | 4.855 | 5.070 | 4.820 | 4.990 | 442,744 | +0.06(+1.22%) |
Oct 29, 2018 | 5.225 | 5.270 | 4.900 | 4.930 | 846,328 | -0.12(-2.38%) |
Oct 26, 2018 | 4.950 | 5.350 | 4.830 | 5.050 | 837,400 | +0.04(+0.80%) |
Oct 25, 2018 | 5.100 | 5.180 | 4.920 | 5.010 | 649,319 | +0.04(+0.80%) |
Oct 24, 2018 | 5.500 | 5.500 | 4.950 | 4.970 | 717,509 | -0.20(-3.87%) |
Oct 23, 2018 | 4.820 | 5.288 | 4.600 | 5.170 | 1,306,518 | +0.02(+0.39%) |
Oct 22, 2018 | 5.750 | 5.750 | 4.910 | 5.150 | 1,485,625 | -0.45(-8.04%) |
Oct 19, 2018 | 5.675 | 5.850 | 5.550 | 5.600 | 852,100 | -0.08(-1.41%) |
Oct 18, 2018 | 5.570 | 5.830 | 5.310 | 5.680 | 746,557 | +0.18(+3.27%) |
Oct 17, 2018 | 5.165 | 5.900 | 5.120 | 5.500 | 1,740,507 | +0.16(+3.00%) |
Oct 16, 2018 | 6.060 | 6.330 | 5.290 | 5.340 | 2,390,898 | -0.56(-9.49%) |
Oct 15, 2018 | 5.270 | 5.950 | 5.260 | 5.900 | 2,463,339 | +0.70(+13.46%) |
Oct 12, 2018 | 4.895 | 5.280 | 4.890 | 5.200 | 1,336,000 | +0.31(+6.34%) |
Oct 11, 2018 | 4.885 | 4.950 | 4.670 | 4.890 | 677,837 | -0.03(-0.61%) |
Oct 10, 2018 | 5.050 | 5.050 | 4.860 | 4.920 | 1,110,140 | +0.03(+0.61%) |
Oct 09, 2018 | 4.705 | 4.980 | 4.660 | 4.890 | 900,707 | +0.15(+3.16%) |
Oct 08, 2018 | 5.140 | 5.150 | 4.530 | 4.740 | 1,491,170 | -0.31(-6.23%) |
Oct 05, 2018 | 4.030 | 5.090 | 3.950 | 5.055 | 3,304,000 | +1.00(+24.81%) |
Oct 04, 2018 | 4.270 | 4.290 | 3.910 | 4.050 | 1,103,033 | -0.22(-5.15%) |
Oct 03, 2018 | 4.745 | 4.780 | 3.900 | 4.270 | 2,716,213 | -0.36(-7.78%) |
Oct 02, 2018 | 4.980 | 4.980 | 4.620 | 4.630 | 999,379 | -0.35(-7.03%) |
Oct 01, 2018 | 4.975 | 5.080 | 4.850 | 4.980 | 749,083 | +0.15(+3.11%) |
Sep 28, 2018 | 5.030 | 5.070 | 4.760 | 4.830 | 1,146,900 | -0.22(-4.36%) |
Sep 27, 2018 | 5.250 | 5.260 | 5.000 | 5.050 | 644,898 | -0.07(-1.37%) |
Sep 26, 2018 | 5.210 | 5.230 | 4.960 | 5.120 | 768,472 | -0.11(-2.10%) |
Sep 25, 2018 | 5.015 | 5.350 | 5.010 | 5.230 | 1,887,170 | +0.41(+8.51%) |
Sep 24, 2018 | 4.985 | 5.000 | 4.630 | 4.820 | 1,789,338 | -0.27(-5.30%) |
Sep 21, 2018 | 5.495 | 5.520 | 4.770 | 5.090 | 2,229,200 | -0.29(-5.39%) |
Sep 20, 2018 | 5.635 | 5.750 | 5.300 | 5.380 | 1,651,185 | -0.04(-0.74%) |
Sep 19, 2018 | 5.905 | 6.240 | 5.150 | 5.420 | 4,181,298 | -0.33(-5.74%) |
Sep 18, 2018 | 4.840 | 5.750 | 4.810 | 5.750 | 5,929,852 | +1.02(+21.56%) |
Sep 17, 2018 | 4.980 | 5.060 | 4.660 | 4.730 | 1,242,754 | +0.07(+1.50%) |
Sep 14, 2018 | 4.540 | 4.940 | 4.250 | 4.660 | 2,007,800 | -0.10(-2.02%) |
Sep 13, 2018 | 4.960 | 5.060 | 4.630 | 4.756 | 2,763,765 | -0.36(-7.11%) |
Sep 12, 2018 | 5.575 | 5.580 | 4.800 | 5.120 | 3,959,546 | -0.19(-3.61%) |
Sep 11, 2018 | 4.915 | 5.510 | 4.870 | 5.312 | 7,521,461 | +0.78(+17.26%) |
Sep 10, 2018 | 3.295 | 4.540 | 3.010 | 4.530 | 5,734,282 | +1.21(+36.45%) |
Sep 07, 2018 | 3.775 | 3.820 | 3.230 | 3.320 | 4,250,200 | -0.52(-13.54%) |
Sep 06, 2018 | 4.190 | 4.200 | 3.830 | 3.840 | 2,067,265 | -0.35(-8.35%) |
Sep 05, 2018 | 4.600 | 4.600 | 3.760 | 4.190 | 3,463,399 | -0.21(-4.77%) |
Sep 04, 2018 | 4.630 | 4.810 | 4.150 | 4.400 | 3,824,593 | +0.07(+1.62%) |
Aug 31, 2018 | 4.330 | 4.330 | 4.330 | 0 | +0.25(+6.13%) | |
Aug 30, 2018 | 3.150 | 4.470 | 3.140 | 4.080 | 9,369,244 | +0.87(+27.10%) |
Aug 29, 2018 | 3.720 | 4.080 | 2.760 | 3.210 | 18,139,192 | -0.94(-22.65%) |
Aug 28, 2018 | 4.720 | 4.850 | 4.050 | 4.150 | 8,004,157 | -0.79(-15.99%) |
Aug 27, 2018 | 5.500 | 5.850 | 4.860 | 4.940 | 8,458,242 | -1.33(-21.21%) |
Aug 24, 2018 | 6.470 | 6.780 | 5.820 | 6.270 | 5,313,100 | -0.25(-3.83%) |
Aug 23, 2018 | 6.610 | 7.760 | 5.400 | 6.520 | 11,639,270 | -0.61(-8.56%) |
Aug 22, 2018 | 6.250 | 7.140 | 5.690 | 7.130 | 8,179,780 | +1.55(+27.82%) |
Aug 21, 2018 | 4.050 | 7.520 | 3.690 | 5.578 | 11,635,216 | +1.37(+32.50%) |
Aug 20, 2018 | 6.910 | 9.200 | 3.400 | 4.210 | 29,785,250 | -2.40(-36.31%) |
Aug 17, 2018 | 5.615 | 6.810 | 5.410 | 6.610 | 6,251,100 | +1.00(+17.83%) |
Aug 16, 2018 | 5.295 | 5.880 | 5.200 | 5.610 | 4,257,345 | +0.43(+8.30%) |
Aug 15, 2018 | 5.400 | 5.450 | 4.550 | 5.180 | 6,911,816 | +0.04(+0.78%) |
Aug 14, 2018 | 4.880 | 5.690 | 4.800 | 5.140 | 9,617,055 | +0.30(+6.20%) |
Aug 13, 2018 | 4.180 | 5.030 | 4.030 | 4.840 | 4,772,326 | +0.66(+15.79%) |
Aug 10, 2018 | 4.290 | 4.290 | 3.750 | 4.180 | 4,700,400 | -0.04(-0.95%) |
Aug 09, 2018 | 3.845 | 4.350 | 3.820 | 4.220 | 5,201,162 | +0.47(+12.53%) |
Aug 08, 2018 | 3.480 | 3.750 | 3.470 | 3.750 | 2,255,213 | +0.28(+8.07%) |
Aug 07, 2018 | 3.335 | 3.510 | 3.310 | 3.470 | 2,530,249 | +0.17(+5.15%) |
Aug 06, 2018 | 3.065 | 3.300 | 3.060 | 3.300 | 2,371,333 | +0.32(+10.92%) |
Aug 03, 2018 | 2.850 | 3.030 | 2.800 | 2.975 | 1,308,500 | +0.14(+4.75%) |
Aug 02, 2018 | 2.980 | 3.040 | 2.750 | 2.840 | 2,393,407 | -0.23(-7.49%) |
Aug 01, 2018 | 3.205 | 3.310 | 2.890 | 3.070 | 4,140,443 | -0.05(-1.60%) |
Jul 31, 2018 | 2.950 | 3.140 | 2.760 | 3.120 | 2,748,540 | +0.17(+5.76%) |
Jul 30, 2018 | 2.795 | 3.040 | 2.730 | 2.950 | 2,612,784 | +0.25(+9.26%) |
Jul 27, 2018 | 2.575 | 2.770 | 2.330 | 2.700 | 1,946,000 | +0.20(+8.00%) |
Jul 26, 2018 | 2.890 | 2.970 | 2.450 | 2.500 | 3,916,615 | -0.33(-11.66%) |
Jul 25, 2018 | 2.740 | 2.890 | 2.630 | 2.830 | 5,694,081 | +0.24(+9.27%) |
Jul 24, 2018 | 2.295 | 2.650 | 2.210 | 2.590 | 4,117,564 | +0.29(+12.61%) |
Jul 23, 2018 | 2.000 | 2.320 | 1.990 | 2.300 | 4,136,314 | +0.34(+17.35%) |
Jul 20, 2018 | 1.970 | 1.900 | 1.960 | 491,970 | +0.04(+2.08%) | |
Jul 19, 2018 | 1.900 | 1.950 | 1.820 | 1.920 | 370,968 | +0.02(+1.05%) |
Jul 18, 2018 | 1.955 | 1.980 | 1.850 | 1.900 | 586,085 | -0.05(-2.56%) |
Jul 17, 2018 | 1.840 | 1.950 | 1.830 | 1.950 | 549,462 | +0.12(+6.56%) |
Jul 16, 2018 | 1.810 | 1.920 | 1.810 | 1.830 | 486,572 | -0.01(-0.54%) |
Jul 13, 2018 | 1.800 | 1.870 | 1.790 | 1.840 | 557,761 | +0.04(+2.22%) |
Jul 12, 2018 | 1.750 | 1.880 | 1.720 | 1.800 | 562,209 | +0.03(+1.75%) |
Jul 11, 2018 | 1.840 | 1.840 | 1.730 | 1.769 | 369,201 | -0.06(-3.33%) |
Jul 10, 2018 | 1.900 | 1.900 | 1.760 | 1.830 | 683,525 | -0.07(-3.68%) |
Jul 09, 2018 | 1.960 | 1.980 | 1.860 | 1.900 | 707,045 | -0.05(-2.57%) |
Jul 06, 2018 | 2.015 | 2.020 | 1.820 | 1.950 | 1,289,918 | +0.01(+0.52%) |
Jul 05, 2018 | 1.640 | 1.950 | 1.640 | 1.940 | 1,538,767 | +0.31(+19.02%) |
Jul 03, 2018 | 1.630 | 1.630 | 1.630 | 0 | +0.03(+1.87%) | |
Jul 02, 2018 | 1.655 | 1.690 | 1.530 | 1.600 | 699,956 | -0.06(-3.61%) |
Jun 29, 2018 | 1.710 | 1.760 | 1.600 | 1.660 | 491,653 | -0.02(-1.19%) |
Jun 28, 2018 | 1.750 | 1.790 | 1.610 | 1.680 | 926,832 | -0.07(-4.27%) |
Jun 27, 2018 | 1.760 | 1.880 | 1.670 | 1.755 | 2,283,537 | +0.05(+3.24%) |
Jun 26, 2018 | 1.700 | 1.730 | 1.580 | 1.700 | 875,591 | -0.02(-1.16%) |
Jun 25, 2018 | 1.680 | 1.740 | 1.540 | 1.720 | 1,304,030 | +0.09(+5.52%) |
Jun 22, 2018 | 1.430 | 1.690 | 1.420 | 1.630 | 2,342,476 | +0.24(+17.27%) |
Jun 21, 2018 | 1.700 | 1.700 | 1.390 | 1.390 | 5,914,450 | -0.38(-21.47%) |
Jun 20, 2018 | 1.970 | 2.050 | 1.770 | 1.770 | 1,894,518 | -0.15(-7.81%) |
Jun 19, 2018 | 2.089 | 1.840 | 1.920 | 2,100,704 | -0.17(-8.08%) | |
Jun 18, 2018 | 2.110 | 2.140 | 2.030 | 2.089 | 646,961 | -0.02(-1.01%) |
Jun 15, 2018 | 2.150 | 1.990 | 2.110 | 1,199,438 | +0.12(+6.03%) | |
Jun 14, 2018 | 2.210 | 2.240 | 1.960 | 1.990 | 1,552,169 | -0.20(-9.13%) |
Jun 13, 2018 | 2.025 | 2.290 | 1.860 | 2.190 | 1,983,886 | +0.00(+0.00%) |
Jun 12, 2018 | 2.380 | 2.450 | 2.050 | 2.190 | 2,632,226 | -0.19(-7.98%) |
Jun 11, 2018 | 2.200 | 2.450 | 2.190 | 2.380 | 2,456,260 | +0.24(+11.21%) |
Jun 08, 2018 | 1.840 | 2.270 | 1.810 | 2.140 | 3,231,986 | +0.27(+14.44%) |
Jun 07, 2018 | 2.190 | 2.190 | 1.660 | 1.870 | 7,730,165 | -0.33(-15.00%) |
Jun 06, 2018 | 2.200 | 6,486,733 | -0.21(-8.71%) | |||
Jun 05, 2018 | 2.080 | 2.580 | 2.058 | 2.410 | 5,571,449 | +0.29(+13.68%) |
Jun 04, 2018 | 1.920 | 2.230 | 1.830 | 2.120 | 5,303,398 | +0.36(+20.45%) |
Jun 01, 2018 | 1.540 | 1.950 | 1.530 | 1.760 | 3,761,640 | +0.23(+15.03%) |
May 31, 2018 | 1.550 | 1.580 | 1.400 | 1.530 | 2,224,197 | +0.01(+0.66%) |
May 30, 2018 | 1.345 | 1.530 | 1.320 | 1.520 | 2,680,614 | +0.22(+16.92%) |
May 29, 2018 | 1.200 | 1.310 | 1.195 | 1.300 | 1,306,321 | +0.10(+8.33%) |
May 25, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.03(+3.00%) | |
May 24, 2018 | 1.325 | 1.350 | 1.150 | 1.165 | 2,547,809 | -0.14(-10.38%) |
May 23, 2018 | 1.385 | 1.440 | 1.220 | 1.300 | 3,294,862 | -0.06(-4.41%) |
May 22, 2018 | 1.230 | 1.420 | 1.170 | 1.360 | 2,934,560 | +0.11(+8.80%) |
May 21, 2018 | 1.130 | 1.290 | 1.060 | 1.250 | 3,496,647 | +0.20(+19.05%) |
May 18, 2018 | 1.040 | 1.150 | 1.030 | 1.050 | 2,604,302 | +0.02(+1.94%) |
May 17, 2018 | 0.9675 | 1.070 | 0.9150 | 1.030 | 1,644,297 | +0.01(+0.98%) |
May 16, 2018 | 1.035 | 1.100 | 0.9305 | 1.020 | 3,923,361 | -0.08(-7.27%) |
May 15, 2018 | 0.8400 | 1.120 | 0.8300 | 1.100 | 6,280,429 | +0.27(+33.17%) |
May 14, 2018 | 0.7614 | 0.8385 | 0.7510 | 0.8260 | 1,420,748 | +0.07(+9.71%) |
May 11, 2018 | 0.7435 | 0.7785 | 0.7400 | 0.7529 | 334,634 | +0.01(+1.32%) |
May 10, 2018 | 0.7851 | 0.7950 | 0.7419 | 0.7431 | 397,227 | -0.04(-5.34%) |
May 09, 2018 | 0.7550 | 0.7900 | 0.7300 | 0.7850 | 570,665 | +0.05(+6.08%) |
May 08, 2018 | 0.7452 | 0.7700 | 0.7100 | 0.7400 | 319,657 | -0.01(-1.37%) |
May 07, 2018 | 0.7400 | 0.7800 | 0.7325 | 0.7502 | 500,897 | +0.01(+1.40%) |
May 04, 2018 | 0.6900 | 0.7425 | 0.6800 | 0.7399 | 504,957 | +0.05(+7.23%) |
May 03, 2018 | 0.7100 | 0.7100 | 0.6610 | 0.6900 | 543,111 | +0.00(+0.00%) |
May 02, 2018 | 0.7200 | 0.7300 | 0.6601 | 0.6900 | 1,048,597 | -0.02(-2.82%) |
May 01, 2018 | 0.8047 | 0.8400 | 0.6877 | 0.7100 | 1,094,372 | -0.09(-11.25%) |
Apr 30, 2018 | 0.8306 | 0.8306 | 0.7800 | 0.8000 | 497,852 | -0.03(-3.61%) |
Apr 27, 2018 | 0.8000 | 0.8498 | 0.7600 | 0.8300 | 954,496 | +0.01(+1.21%) |
Apr 26, 2018 | 0.8550 | 0.8890 | 0.7850 | 0.8201 | 1,925,502 | +0.01(+1.25%) |
Apr 25, 2018 | 0.7075 | 0.8100 | 0.6400 | 0.8100 | 1,928,771 | +0.12(+17.99%) |
Apr 24, 2018 | 0.7701 | 0.7790 | 0.6600 | 0.6865 | 2,026,313 | -0.09(-11.05%) |
Apr 23, 2018 | 0.7794 | 0.7940 | 0.6820 | 0.7718 | 2,709,027 | +0.02(+2.77%) |
Apr 20, 2018 | 0.6500 | 0.7580 | 0.6390 | 0.7510 | 3,070,447 | +0.12(+18.83%) |
Apr 19, 2018 | 0.5600 | 0.6644 | 0.5600 | 0.6320 | 1,786,493 | +0.07(+12.86%) |
Apr 18, 2018 | 0.5500 | 0.5745 | 0.5150 | 0.5600 | 1,014,456 | +0.03(+5.68%) |
Apr 17, 2018 | 0.5750 | 0.6010 | 0.5140 | 0.5299 | 1,130,650 | -0.05(-8.80%) |
Apr 16, 2018 | 0.5701 | 0.6300 | 0.5552 | 0.5810 | 1,631,271 | +0.04(+6.61%) |
Apr 13, 2018 | 0.4850 | 0.5550 | 0.4487 | 0.5450 | 2,519,474 | +0.09(+20.84%) |
Apr 12, 2018 | 0.4250 | 0.4650 | 0.4175 | 0.4510 | 1,077,204 | +0.03(+7.38%) |
Apr 11, 2018 | 0.4350 | 0.4350 | 0.4100 | 0.4200 | 373,696 | +0.01(+2.31%) |
Apr 10, 2018 | 0.4240 | 0.4345 | 0.4095 | 0.4105 | 605,282 | -0.02(-5.63%) |
Apr 09, 2018 | 0.4700 | 0.4700 | 0.4101 | 0.4350 | 934,371 | -0.03(-5.43%) |
Apr 06, 2018 | 0.4610 | 0.4750 | 0.4400 | 0.4600 | 559,150 | +0.00(+0.00%) |
Apr 05, 2018 | 0.4850 | 0.4930 | 0.4565 | 0.4600 | 790,547 | -0.03(-6.69%) |
Apr 04, 2018 | 0.4650 | 0.5000 | 0.4586 | 0.4930 | 841,882 | +0.03(+7.17%) |
Apr 03, 2018 | 0.4945 | 0.5200 | 0.4521 | 0.4600 | 1,023,198 | -0.03(-6.12%) |
Apr 02, 2018 | 0.5100 | 0.5751 | 0.4500 | 0.4900 | 2,740,457 | -0.01(-1.80%) |
Mar 29, 2018 | 0.4990 | 0.4990 | 0.4990 | 0 | +0.05(+11.20%) | |
Mar 28, 2018 | 0.4700 | 0.4700 | 0.4420 | 0.4487 | 330,339 | -0.02(-4.50%) |
Mar 27, 2018 | 0.4300 | 0.4700 | 0.4300 | 0.4699 | 605,918 | +0.04(+10.56%) |
Mar 26, 2018 | 0.4100 | 0.4400 | 0.4000 | 0.4250 | 433,603 | +0.02(+3.66%) |
Mar 23, 2018 | 0.4113 | 0.4200 | 0.4020 | 0.4100 | 213,658 | -0.00(-0.97%) |
Mar 22, 2018 | 0.4100 | 0.4225 | 0.4055 | 0.4140 | 168,569 | -0.00(-0.84%) |
Mar 21, 2018 | 0.4055 | 0.4199 | 0.4010 | 0.4175 | 228,858 | +0.02(+4.37%) |
Mar 20, 2018 | 0.4400 | 0.4520 | 0.4000 | 0.4000 | 373,658 | -0.03(-6.98%) |
Mar 19, 2018 | 0.4320 | 0.4600 | 0.4100 | 0.4300 | 202,600 | +0.02(+3.86%) |
Mar 16, 2018 | 0.4200 | 0.4398 | 0.4120 | 0.4140 | 226,979 | +0.00(+0.82%) |
Mar 15, 2018 | 0.4170 | 0.4170 | 0.4020 | 0.4106 | 116,707 | +0.01(+2.40%) |
Mar 14, 2018 | 0.4100 | 0.4200 | 0.4010 | 0.4010 | 159,024 | -0.01(-2.08%) |
Mar 13, 2018 | 0.4070 | 0.4200 | 0.4040 | 0.4095 | 205,352 | +0.00(+1.11%) |
Mar 12, 2018 | 0.4015 | 0.4300 | 0.4001 | 0.4050 | 273,332 | -0.01(-1.70%) |
Mar 09, 2018 | 0.4400 | 0.4400 | 0.4120 | 0.4120 | 245,773 | -0.01(-2.37%) |
Mar 08, 2018 | 0.4505 | 0.4600 | 0.4201 | 0.4220 | 319,634 | -0.04(-8.26%) |
Mar 07, 2018 | 0.4723 | 0.4795 | 0.4400 | 0.4600 | 539,796 | +0.01(+2.22%) |
Mar 06, 2018 | 0.4800 | 0.4900 | 0.4220 | 0.4500 | 935,970 | -0.02(-4.76%) |
Mar 05, 2018 | 0.4486 | 0.4990 | 0.4485 | 0.4725 | 1,281,355 | +0.02(+5.35%) |
Mar 02, 2018 | 0.4405 | 0.4800 | 0.4200 | 0.4485 | 691,569 | +0.01(+1.70%) |
Mar 01, 2018 | 0.4070 | 0.4500 | 0.4000 | 0.4410 | 925,541 | +0.04(+10.25%) |
Feb 28, 2018 | 0.3920 | 0.4050 | 0.3810 | 0.4000 | 219,070 | +0.00(+0.00%) |
Feb 27, 2018 | 0.3975 | 0.4099 | 0.3680 | 0.4000 | 483,262 | -0.02(-3.85%) |
Feb 26, 2018 | 0.4100 | 0.4288 | 0.3900 | 0.4160 | 187,590 | +0.00(+0.27%) |
Feb 23, 2018 | 0.4100 | 0.4401 | 0.4000 | 0.4149 | 312,629 | +0.00(+1.20%) |
Feb 22, 2018 | 0.4400 | 0.4450 | 0.4100 | 0.4100 | 399,307 | -0.01(-2.15%) |
Feb 21, 2018 | 0.4188 | 0.4250 | 0.4011 | 0.4190 | 324,145 | +0.01(+2.20%) |
Feb 20, 2018 | 0.4185 | 0.4370 | 0.4011 | 0.4100 | 344,279 | -0.02(-4.65%) |
Feb 16, 2018 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.01(+2.99%) | |
Feb 15, 2018 | 0.3850 | 0.4195 | 0.3850 | 0.4175 | 275,185 | +0.03(+7.46%) |
Feb 14, 2018 | 0.3955 | 0.4200 | 0.3800 | 0.3885 | 383,190 | +0.01(+1.44%) |
Feb 13, 2018 | 0.4200 | 0.4200 | 0.3822 | 0.3830 | 268,247 | -0.01(-3.33%) |
Feb 12, 2018 | 0.3850 | 0.4299 | 0.3680 | 0.3962 | 289,046 | -0.01(-2.89%) |
Feb 09, 2018 | 0.4375 | 0.4500 | 0.3900 | 0.4080 | 399,880 | -0.01(-3.09%) |
Feb 08, 2018 | 0.4000 | 0.4300 | 0.3991 | 0.4210 | 461,214 | +0.02(+5.33%) |
Feb 07, 2018 | 0.3890 | 0.4000 | 0.3500 | 0.3997 | 511,670 | +0.02(+4.64%) |
Feb 06, 2018 | 0.3750 | 0.4250 | 0.3400 | 0.3820 | 779,941 | -0.02(-4.53%) |
Feb 05, 2018 | 0.3600 | 0.4250 | 0.3500 | 0.4001 | 716,504 | -0.01(-1.23%) |
Feb 02, 2018 | 0.3810 | 0.4351 | 0.3210 | 0.4051 | 1,565,469 | +0.03(+8.03%) |