Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.044 | 2.062 | 2.007 | 2.035 | 352,430 | +0.04(+1.82%) |
Mar 28, 2019 | 2.007 | 2.053 | 1.889 | 1.998 | 487,756 | -0.03(-1.35%) |
Mar 27, 2019 | 2.053 | 2.080 | 1.998 | 2.025 | 257,699 | -0.03(-1.33%) |
Mar 26, 2019 | 2.134 | 2.134 | 2.007 | 2.053 | 257,246 | -0.06(-3.00%) |
Mar 25, 2019 | 2.080 | 2.143 | 1.998 | 2.116 | 234,093 | +0.00(+0.00%) |
Mar 22, 2019 | 2.198 | 2.198 | 2.044 | 2.116 | 392,727 | -0.11(-4.90%) |
Mar 21, 2019 | 2.207 | 2.243 | 2.189 | 2.225 | 184,363 | +0.02(+0.82%) |
Mar 20, 2019 | 2.234 | 2.243 | 2.143 | 2.207 | 296,457 | -0.04(-1.62%) |
Mar 19, 2019 | 2.225 | 2.307 | 2.216 | 2.243 | 428,634 | +0.03(+1.23%) |
Mar 18, 2019 | 2.162 | 2.252 | 2.108 | 2.216 | 480,054 | +0.07(+3.39%) |
Mar 15, 2019 | 2.053 | 2.143 | 2.044 | 2.143 | 296,059 | +0.09(+4.42%) |
Mar 14, 2019 | 1.998 | 2.116 | 1.953 | 2.053 | 354,897 | +0.05(+2.73%) |
Mar 13, 2019 | 2.007 | 2.044 | 1.953 | 1.998 | 202,713 | +0.00(+0.00%) |
Mar 12, 2019 | 2.016 | 2.044 | 1.989 | 1.998 | 186,724 | -0.03(-1.35%) |
Mar 11, 2019 | 2.053 | 2.062 | 1.980 | 2.025 | 193,889 | -0.01(-0.45%) |
Mar 08, 2019 | 2.044 | 2.053 | 1.980 | 2.035 | 245,523 | -0.05(-2.61%) |
Mar 07, 2019 | 2.225 | 2.252 | 2.062 | 2.089 | 530,458 | -0.03(-1.29%) |
Mar 06, 2019 | 2.116 | 2.143 | 2.053 | 2.116 | 328,569 | +0.00(+0.00%) |
Mar 05, 2019 | 2.089 | 2.143 | 2.089 | 2.116 | 285,426 | +0.05(+2.19%) |
Mar 04, 2019 | 2.007 | 2.134 | 2.007 | 2.071 | 321,377 | +0.01(+0.44%) |
Mar 01, 2019 | 2.125 | 2.162 | 2.025 | 2.062 | 541,472 | -0.05(-2.57%) |
Feb 28, 2019 | 2.207 | 2.216 | 1.948 | 2.116 | 630,821 | -0.10(-4.51%) |
Feb 27, 2019 | 2.198 | 2.225 | 2.162 | 2.216 | 212,422 | +0.04(+1.67%) |
Feb 26, 2019 | 2.207 | 2.252 | 2.162 | 2.180 | 212,995 | -0.03(-1.23%) |
Feb 25, 2019 | 2.262 | 2.271 | 2.162 | 2.207 | 333,620 | -0.05(-2.41%) |
Feb 22, 2019 | 2.234 | 2.307 | 2.207 | 2.262 | 427,849 | +0.03(+1.22%) |
Feb 21, 2019 | 2.243 | 2.262 | 2.180 | 2.234 | 211,456 | -0.01(-0.40%) |
Feb 20, 2019 | 2.252 | 2.271 | 2.207 | 2.243 | 261,438 | +0.00(+0.00%) |
Feb 19, 2019 | 2.180 | 2.262 | 2.180 | 2.243 | 326,061 | +0.06(+2.92%) |
Feb 15, 2019 | 2.289 | 2.371 | 2.053 | 2.180 | 917,794 | -0.08(-3.61%) |
Feb 14, 2019 | 2.053 | 2.289 | 2.053 | 2.262 | 1,201,000 | +0.22(+10.67%) |
Feb 13, 2019 | 1.907 | 2.062 | 1.907 | 2.044 | 453,422 | +0.15(+7.66%) |
Feb 12, 2019 | 1.789 | 1.907 | 1.789 | 1.898 | 597,870 | +0.12(+6.63%) |
Feb 11, 2019 | 1.635 | 1.798 | 1.553 | 1.780 | 467,825 | +0.20(+12.64%) |
Feb 08, 2019 | 1.562 | 1.608 | 1.508 | 1.580 | 103,163 | +0.03(+1.75%) |
Feb 07, 2019 | 1.644 | 1.653 | 1.526 | 1.553 | 292,911 | -0.12(-7.07%) |
Feb 06, 2019 | 1.671 | 1.698 | 1.662 | 1.671 | 70,878 | -0.01(-0.54%) |
Feb 05, 2019 | 1.726 | 1.753 | 1.653 | 1.680 | 139,524 | -0.05(-2.63%) |
Feb 04, 2019 | 1.689 | 1.798 | 1.689 | 1.726 | 180,120 | +0.03(+1.60%) |
Feb 01, 2019 | 1.680 | 1.708 | 1.653 | 1.698 | 124,853 | +0.03(+1.63%) |
Jan 31, 2019 | 1.698 | 1.726 | 1.647 | 1.671 | 194,890 | -0.04(-2.13%) |
Jan 30, 2019 | 1.717 | 1.726 | 1.680 | 1.708 | 127,955 | +0.02(+1.08%) |
Jan 29, 2019 | 1.726 | 1.726 | 1.662 | 1.689 | 60,956 | -0.01(-0.53%) |
Jan 28, 2019 | 1.671 | 1.708 | 1.644 | 1.698 | 85,311 | +0.01(+0.54%) |
Jan 25, 2019 | 1.671 | 1.726 | 1.644 | 1.689 | 114,944 | +0.03(+1.64%) |
Jan 24, 2019 | 1.708 | 1.753 | 1.626 | 1.662 | 313,636 | -0.05(-2.66%) |
Jan 23, 2019 | 1.817 | 1.853 | 1.680 | 1.708 | 258,595 | -0.11(-6.00%) |
Jan 22, 2019 | 1.762 | 1.817 | 1.698 | 1.817 | 369,781 | +0.05(+3.09%) |
Jan 18, 2019 | 1.726 | 1.771 | 1.712 | 1.762 | 527,379 | +0.07(+4.30%) |
Jan 17, 2019 | 1.671 | 1.726 | 1.662 | 1.689 | 246,552 | +0.01(+0.54%) |
Jan 16, 2019 | 1.717 | 1.744 | 1.662 | 1.680 | 156,613 | +0.00(+0.00%) |
Jan 15, 2019 | 1.626 | 1.680 | 1.624 | 1.680 | 186,481 | +0.06(+3.93%) |
Jan 14, 2019 | 1.589 | 1.689 | 1.589 | 1.617 | 147,938 | -0.01(-0.56%) |
Jan 11, 2019 | 1.653 | 1.708 | 1.589 | 1.626 | 354,192 | -0.04(-2.19%) |
Jan 10, 2019 | 1.626 | 1.689 | 1.571 | 1.662 | 174,205 | +0.01(+0.55%) |
Jan 09, 2019 | 1.671 | 1.708 | 1.617 | 1.653 | 265,841 | +0.02(+1.11%) |
Jan 08, 2019 | 1.589 | 1.717 | 1.589 | 1.635 | 570,536 | +0.11(+7.14%) |
Jan 07, 2019 | 1.580 | 1.626 | 1.517 | 1.526 | 567,171 | -0.03(-1.75%) |
Jan 04, 2019 | 1.462 | 1.562 | 1.462 | 1.553 | 269,305 | +0.12(+8.23%) |
Jan 03, 2019 | 1.462 | 1.490 | 1.367 | 1.435 | 210,030 | -0.01(-0.63%) |
Jan 02, 2019 | 1.281 | 1.453 | 1.253 | 1.444 | 243,728 | +0.11(+8.16%) |
Dec 31, 2018 | 1.253 | 1.362 | 1.253 | 1.335 | 325,786 | +0.09(+7.30%) |
Dec 28, 2018 | 1.253 | 1.308 | 1.208 | 1.244 | 398,892 | -0.01(-0.72%) |
Dec 27, 2018 | 1.226 | 1.299 | 1.165 | 1.253 | 332,434 | +0.00(+0.00%) |
Dec 26, 2018 | 1.153 | 1.262 | 1.132 | 1.253 | 501,890 | +0.15(+13.11%) |
Dec 24, 2018 | 1.181 | 1.208 | 1.108 | 1.108 | 140,928 | -0.08(-6.87%) |
Dec 21, 2018 | 1.199 | 1.226 | 1.163 | 1.190 | 310,592 | -0.03(-2.24%) |
Dec 20, 2018 | 1.217 | 1.281 | 1.181 | 1.217 | 408,828 | +0.00(+0.00%) |
Dec 19, 2018 | 1.226 | 1.308 | 1.172 | 1.217 | 178,367 | +0.02(+1.51%) |
Dec 18, 2018 | 1.226 | 1.304 | 1.199 | 1.199 | 258,487 | -0.05(-4.35%) |
Dec 17, 2018 | 1.344 | 1.344 | 1.226 | 1.253 | 481,726 | -0.11(-8.00%) |
Dec 14, 2018 | 1.426 | 1.471 | 1.362 | 1.362 | 139,717 | -0.05(-3.85%) |
Dec 13, 2018 | 1.435 | 1.471 | 1.390 | 1.417 | 472,252 | -0.06(-4.29%) |
Dec 12, 2018 | 1.453 | 1.508 | 1.446 | 1.480 | 104,708 | +0.05(+3.82%) |
Dec 11, 2018 | 1.426 | 1.471 | 1.408 | 1.426 | 100,766 | +0.02(+1.29%) |
Dec 10, 2018 | 1.480 | 1.490 | 1.408 | 1.408 | 270,468 | -0.08(-5.49%) |
Dec 07, 2018 | 1.490 | 1.562 | 1.490 | 1.490 | 154,910 | +0.05(+3.14%) |
Dec 06, 2018 | 1.508 | 1.526 | 1.435 | 1.444 | 269,318 | -0.11(-7.02%) |
Dec 04, 2018 | 1.589 | 1.589 | 1.499 | 1.553 | 213,153 | -0.05(-2.84%) |
Dec 03, 2018 | 1.553 | 1.659 | 1.535 | 1.599 | 474,605 | +0.12(+7.98%) |
Nov 30, 2018 | 1.480 | 1.553 | 1.426 | 1.480 | 279,103 | -0.01(-0.61%) |
Nov 29, 2018 | 1.490 | 1.508 | 1.426 | 1.490 | 245,055 | +0.03(+1.86%) |
Nov 28, 2018 | 1.435 | 1.490 | 1.378 | 1.462 | 209,817 | +0.04(+2.55%) |
Nov 27, 2018 | 1.426 | 1.453 | 1.381 | 1.426 | 121,422 | -0.02(-1.26%) |
Nov 26, 2018 | 1.381 | 1.499 | 1.344 | 1.444 | 353,011 | +0.10(+7.43%) |
Nov 23, 2018 | 1.353 | 1.408 | 1.326 | 1.344 | 250,918 | -0.10(-6.92%) |
Nov 21, 2018 | 1.444 | 1.444 | 1.444 | 0 | +0.08(+6.00%) | |
Nov 20, 2018 | 1.390 | 1.453 | 1.299 | 1.362 | 557,580 | -0.05(-3.85%) |
Nov 19, 2018 | 1.589 | 1.599 | 1.408 | 1.417 | 927,360 | -0.19(-11.86%) |
Nov 16, 2018 | 1.717 | 1.744 | 1.589 | 1.608 | 406,930 | -0.10(-5.85%) |
Nov 15, 2018 | 1.680 | 1.726 | 1.680 | 1.708 | 149,591 | +0.01(+0.54%) |
Nov 14, 2018 | 1.762 | 1.798 | 1.680 | 1.698 | 261,530 | -0.03(-1.58%) |
Nov 13, 2018 | 1.780 | 1.780 | 1.689 | 1.726 | 519,930 | -0.05(-3.06%) |
Nov 12, 2018 | 1.916 | 1.953 | 1.771 | 1.780 | 377,278 | -0.11(-5.77%) |
Nov 09, 2018 | 1.926 | 1.926 | 1.735 | 1.889 | 566,135 | -0.10(-5.02%) |
Nov 08, 2018 | 2.143 | 2.143 | 1.708 | 1.989 | 1,173,585 | +0.07(+3.79%) |
Nov 07, 2018 | 1.953 | 2.071 | 1.871 | 1.916 | 531,641 | -0.01(-0.47%) |
Nov 06, 2018 | 1.798 | 1.944 | 1.798 | 1.926 | 321,234 | +0.13(+7.07%) |
Nov 05, 2018 | 1.717 | 1.817 | 1.717 | 1.798 | 441,653 | +0.10(+5.88%) |
Nov 02, 2018 | 1.780 | 1.844 | 1.667 | 1.698 | 475,192 | -0.06(-3.61%) |
Nov 01, 2018 | 1.780 | 1.944 | 1.744 | 1.762 | 378,491 | -0.04(-2.02%) |
Oct 31, 2018 | 1.680 | 1.898 | 1.671 | 1.798 | 633,930 | +0.14(+8.20%) |
Oct 30, 2018 | 1.789 | 1.805 | 1.621 | 1.662 | 1,037,000 | -0.13(-7.11%) |
Oct 29, 2018 | 1.880 | 1.898 | 1.771 | 1.789 | 275,184 | -0.07(-3.90%) |
Oct 26, 2018 | 1.898 | 1.926 | 1.717 | 1.862 | 570,649 | -0.07(-3.76%) |
Oct 25, 2018 | 1.953 | 1.974 | 1.871 | 1.935 | 216,681 | +0.01(+0.47%) |
Oct 24, 2018 | 1.953 | 1.997 | 1.926 | 1.926 | 191,609 | -0.01(-0.47%) |
Oct 23, 2018 | 2.143 | 2.153 | 1.844 | 1.935 | 923,159 | -0.25(-11.62%) |
Oct 22, 2018 | 2.180 | 2.198 | 2.093 | 2.189 | 229,956 | +0.01(+0.42%) |
Oct 19, 2018 | 2.198 | 2.271 | 2.171 | 2.180 | 124,633 | -0.01(-0.42%) |
Oct 18, 2018 | 2.162 | 2.225 | 2.107 | 2.189 | 265,196 | +0.02(+0.84%) |
Oct 17, 2018 | 2.234 | 2.307 | 2.143 | 2.171 | 320,372 | -0.10(-4.40%) |
Oct 16, 2018 | 2.207 | 2.334 | 2.189 | 2.271 | 218,206 | +0.05(+2.46%) |
Oct 15, 2018 | 2.180 | 2.234 | 2.134 | 2.216 | 150,190 | +0.04(+1.67%) |
Oct 12, 2018 | 2.225 | 2.248 | 2.134 | 2.180 | 249,707 | +0.06(+3.00%) |
Oct 11, 2018 | 2.180 | 2.307 | 2.096 | 2.116 | 488,485 | -0.12(-5.28%) |
Oct 10, 2018 | 2.434 | 2.443 | 2.225 | 2.234 | 251,297 | -0.13(-5.38%) |
Oct 09, 2018 | 2.289 | 2.398 | 2.289 | 2.361 | 231,530 | +0.06(+2.77%) |
Oct 08, 2018 | 2.316 | 2.361 | 2.243 | 2.298 | 240,382 | -0.03(-1.17%) |
Oct 05, 2018 | 2.361 | 2.389 | 2.316 | 2.325 | 217,007 | -0.03(-1.16%) |
Oct 04, 2018 | 2.525 | 2.543 | 2.316 | 2.352 | 575,623 | -0.17(-6.83%) |
Oct 03, 2018 | 2.489 | 2.534 | 2.452 | 2.525 | 255,086 | +0.05(+2.21%) |
Oct 02, 2018 | 2.543 | 2.579 | 2.452 | 2.470 | 394,236 | -0.05(-2.16%) |
Oct 01, 2018 | 2.489 | 2.543 | 2.461 | 2.525 | 511,971 | +0.05(+1.83%) |
Sep 28, 2018 | 2.507 | 2.520 | 2.416 | 2.480 | 379,845 | -0.04(-1.44%) |
Sep 27, 2018 | 2.470 | 2.543 | 2.407 | 2.516 | 525,981 | +0.06(+2.59%) |
Sep 26, 2018 | 2.616 | 2.616 | 2.389 | 2.452 | 1,325,855 | +0.10(+4.25%) |
Sep 25, 2018 | 2.271 | 2.361 | 2.271 | 2.352 | 582,713 | +0.12(+5.28%) |
Sep 24, 2018 | 2.180 | 2.325 | 2.180 | 2.234 | 559,774 | +0.08(+3.80%) |
Sep 21, 2018 | 2.134 | 2.171 | 2.107 | 2.153 | 382,157 | +0.03(+1.28%) |
Sep 20, 2018 | 2.116 | 2.153 | 2.062 | 2.125 | 258,157 | +0.01(+0.43%) |
Sep 19, 2018 | 2.053 | 2.125 | 2.053 | 2.116 | 353,157 | +0.05(+2.64%) |
Sep 18, 2018 | 2.053 | 2.107 | 2.007 | 2.062 | 272,395 | +0.05(+2.72%) |
Sep 17, 2018 | 2.016 | 2.080 | 1.998 | 2.007 | 227,745 | -0.01(-0.45%) |
Sep 14, 2018 | 2.098 | 2.153 | 1.998 | 2.016 | 533,875 | -0.08(-3.90%) |
Sep 13, 2018 | 2.098 | 2.153 | 2.080 | 2.098 | 185,409 | -0.01(-0.43%) |
Sep 12, 2018 | 2.107 | 2.180 | 2.089 | 2.107 | 314,362 | +0.03(+1.31%) |
Sep 11, 2018 | 2.007 | 2.089 | 2.007 | 2.080 | 357,892 | +0.08(+4.09%) |
Sep 10, 2018 | 2.035 | 2.107 | 1.998 | 1.998 | 319,495 | -0.03(-1.35%) |
Sep 07, 2018 | 2.053 | 2.089 | 2.007 | 2.025 | 264,901 | -0.05(-2.62%) |
Sep 06, 2018 | 2.180 | 2.207 | 2.062 | 2.080 | 366,909 | -0.10(-4.58%) |
Sep 05, 2018 | 2.225 | 2.225 | 2.143 | 2.180 | 340,951 | -0.04(-1.64%) |
Sep 04, 2018 | 2.198 | 2.252 | 2.153 | 2.216 | 712,703 | +0.02(+0.83%) |
Aug 31, 2018 | 2.198 | 2.198 | 2.198 | 0 | +0.04(+1.68%) | |
Aug 30, 2018 | 2.225 | 2.280 | 2.134 | 2.162 | 579,289 | -0.06(-2.86%) |
Aug 29, 2018 | 2.153 | 2.243 | 2.128 | 2.225 | 501,096 | +0.05(+2.08%) |
Aug 28, 2018 | 2.171 | 2.289 | 2.162 | 2.180 | 793,037 | +0.01(+0.42%) |
Aug 27, 2018 | 2.162 | 2.225 | 2.134 | 2.171 | 682,721 | +0.03(+1.27%) |
Aug 24, 2018 | 2.071 | 2.171 | 2.044 | 2.143 | 678,327 | +0.11(+5.36%) |
Aug 23, 2018 | 2.071 | 2.071 | 2.007 | 2.035 | 433,219 | -0.05(-2.18%) |
Aug 22, 2018 | 2.053 | 2.107 | 1.998 | 2.080 | 596,848 | +0.04(+1.78%) |
Aug 21, 2018 | 2.053 | 2.107 | 1.998 | 2.044 | 708,395 | +0.00(+0.00%) |
Aug 20, 2018 | 2.134 | 2.134 | 2.007 | 2.044 | 871,383 | -0.14(-6.25%) |
Aug 17, 2018 | 2.089 | 2.198 | 1.998 | 2.180 | 830,265 | +0.13(+6.19%) |
Aug 16, 2018 | 2.053 | 2.062 | 1.980 | 2.053 | 601,955 | +0.00(+0.00%) |
Aug 15, 2018 | 2.062 | 2.116 | 1.885 | 2.053 | 1,143,325 | +0.00(+0.00%) |
Aug 14, 2018 | 2.307 | 2.334 | 2.044 | 2.053 | 1,533,776 | -0.25(-11.02%) |
Aug 13, 2018 | 2.398 | 2.407 | 2.234 | 2.307 | 758,729 | -0.10(-4.15%) |
Aug 10, 2018 | 2.516 | 2.534 | 2.371 | 2.407 | 665,885 | -0.13(-5.02%) |
Aug 09, 2018 | 2.171 | 2.570 | 2.125 | 2.534 | 2,456,753 | +0.37(+17.23%) |
Aug 08, 2018 | 2.062 | 2.225 | 2.035 | 2.162 | 1,293,157 | +0.12(+5.78%) |
Aug 07, 2018 | 2.679 | 2.679 | 1.817 | 2.044 | 5,031,654 | -0.73(-26.23%) |
Aug 06, 2018 | 2.752 | 2.816 | 2.734 | 2.770 | 669,754 | +0.03(+0.99%) |
Aug 03, 2018 | 2.788 | 2.797 | 2.698 | 2.743 | 416,178 | -0.05(-1.63%) |
Aug 02, 2018 | 2.698 | 2.816 | 2.634 | 2.788 | 498,223 | +0.04(+1.32%) |
Aug 01, 2018 | 2.770 | 2.774 | 2.561 | 2.752 | 789,680 | -0.01(-0.33%) |
Jul 31, 2018 | 2.779 | 2.816 | 2.716 | 2.761 | 546,961 | -0.03(-0.98%) |
Jul 30, 2018 | 2.825 | 2.825 | 2.734 | 2.788 | 511,559 | +0.02(+0.66%) |
Jul 27, 2018 | 2.852 | 2.870 | 2.698 | 2.770 | 596,853 | -0.08(-2.87%) |
Jul 26, 2018 | 2.861 | 2.906 | 2.816 | 2.852 | 630,446 | +0.01(+0.32%) |
Jul 25, 2018 | 2.788 | 2.852 | 2.725 | 2.843 | 851,254 | +0.07(+2.62%) |
Jul 24, 2018 | 2.870 | 2.897 | 2.757 | 2.770 | 714,775 | -0.06(-2.24%) |
Jul 23, 2018 | 2.852 | 2.897 | 2.816 | 2.834 | 806,081 | +0.02(+0.64%) |
Jul 20, 2018 | 2.770 | 2.861 | 2.770 | 2.816 | 469,047 | +0.04(+1.31%) |
Jul 19, 2018 | 2.716 | 2.843 | 2.679 | 2.779 | 627,828 | +0.05(+1.66%) |
Jul 18, 2018 | 2.788 | 2.797 | 2.634 | 2.734 | 717,814 | -0.07(-2.59%) |
Jul 17, 2018 | 2.652 | 2.843 | 2.544 | 2.807 | 1,164,814 | +0.16(+6.19%) |
Jul 16, 2018 | 2.952 | 2.952 | 2.634 | 2.643 | 2,675,231 | -0.33(-11.01%) |
Jul 13, 2018 | 2.934 | 3.070 | 2.918 | 2.970 | 1,229,240 | +0.07(+2.51%) |
Jul 12, 2018 | 2.870 | 2.997 | 2.770 | 2.897 | 1,315,884 | +0.12(+4.25%) |
Jul 11, 2018 | 2.943 | 2.961 | 2.761 | 2.779 | 1,807,289 | -0.17(-5.85%) |
Jul 10, 2018 | 2.607 | 3.025 | 2.599 | 2.952 | 4,253,965 | +0.39(+15.25%) |
Jul 09, 2018 | 2.498 | 2.570 | 2.489 | 2.561 | 1,754,822 | +0.10(+4.06%) |
Jul 06, 2018 | 2.443 | 2.470 | 2.407 | 2.461 | 537,855 | -0.01(-0.37%) |
Jul 05, 2018 | 2.416 | 2.516 | 2.399 | 2.470 | 692,284 | +0.08(+3.42%) |
Jul 03, 2018 | 2.389 | 2.389 | 2.389 | 0 | +0.02(+0.77%) | |
Jul 02, 2018 | 2.480 | 2.480 | 2.290 | 2.371 | 829,398 | -0.11(-4.40%) |
Jun 29, 2018 | 2.498 | 2.502 | 2.452 | 2.480 | 651,780 | +0.02(+0.74%) |
Jun 28, 2018 | 2.507 | 2.539 | 2.425 | 2.461 | 945,545 | -0.04(-1.45%) |
Jun 27, 2018 | 2.407 | 2.634 | 2.398 | 2.498 | 2,297,929 | +0.15(+6.18%) |
Jun 26, 2018 | 2.343 | 2.398 | 2.289 | 2.352 | 813,826 | +0.02(+0.78%) |
Jun 25, 2018 | 2.325 | 2.407 | 2.198 | 2.334 | 1,059,291 | -0.01(-0.39%) |
Jun 22, 2018 | 2.325 | 2.407 | 2.235 | 2.343 | 1,406,780 | +0.16(+7.50%) |
Jun 21, 2018 | 2.352 | 2.352 | 2.153 | 2.180 | 1,070,597 | -0.18(-7.69%) |
Jun 20, 2018 | 2.443 | 2.449 | 2.271 | 2.361 | 1,373,813 | +0.07(+3.17%) |
Jun 19, 2018 | 2.262 | 2.334 | 2.190 | 2.289 | 966,705 | -0.03(-1.18%) |
Jun 18, 2018 | 2.325 | 2.398 | 2.107 | 2.316 | 1,414,026 | -0.04(-1.54%) |
Jun 15, 2018 | 2.634 | 2.271 | 2.352 | 2,873,159 | -0.28(-10.69%) | |
Jun 14, 2018 | 2.480 | 2.679 | 2.471 | 2.634 | 3,156,125 | +0.25(+10.27%) |
Jun 13, 2018 | 2.271 | 2.402 | 2.252 | 2.389 | 1,717,847 | +0.14(+6.05%) |
Jun 12, 2018 | 2.207 | 2.289 | 2.143 | 2.252 | 1,485,510 | +0.06(+2.90%) |
Jun 11, 2018 | 2.116 | 2.225 | 2.075 | 2.189 | 1,777,344 | +0.05(+2.55%) |
Jun 08, 2018 | 2.116 | 2.153 | 2.071 | 2.134 | 813,558 | +0.04(+1.73%) |
Jun 07, 2018 | 2.098 | 2.134 | 2.062 | 2.098 | 746,542 | +0.01(+0.43%) |
Jun 06, 2018 | 1.953 | 2.089 | 1,717,158 | +0.02(+0.88%) | ||
Jun 05, 2018 | 2.053 | 2.125 | 2.008 | 2.071 | 1,294,962 | +0.10(+5.07%) |
Jun 04, 2018 | 2.089 | 2.125 | 1.880 | 1.971 | 1,158,564 | -0.11(-5.24%) |
Jun 01, 2018 | 2.062 | 2.134 | 2.007 | 2.080 | 1,052,351 | +0.05(+2.69%) |
May 31, 2018 | 2.116 | 2.134 | 2.016 | 2.025 | 990,314 | -0.10(-4.70%) |
May 30, 2018 | 1.980 | 2.134 | 1.980 | 2.125 | 1,403,773 | +0.15(+7.34%) |
May 29, 2018 | 1.835 | 1.998 | 1.835 | 1.980 | 1,214,768 | +0.14(+7.39%) |
May 25, 2018 | 1.844 | 1.844 | 1.844 | 0 | -0.31(-14.35%) | |
May 24, 2018 | 2.207 | 2.216 | 2.098 | 2.153 | 1,328,598 | -0.02(-0.84%) |
May 23, 2018 | 2.080 | 2.252 | 1.998 | 2.171 | 3,323,254 | +0.22(+11.16%) |
May 22, 2018 | 2.307 | 2.325 | 1.871 | 1.953 | 3,864,453 | -0.22(-10.04%) |
May 21, 2018 | 2.007 | 2.417 | 1.980 | 2.171 | 5,880,702 | +0.28(+14.90%) |
May 18, 2018 | 1.680 | 1.971 | 1.635 | 1.889 | 4,879,250 | +0.19(+11.23%) |
May 17, 2018 | 1.399 | 1.744 | 1.381 | 1.698 | 4,924,975 | +0.33(+23.84%) |
May 16, 2018 | 1.371 | 1.408 | 1.353 | 1.371 | 751,549 | +0.00(+0.00%) |
May 15, 2018 | 1.362 | 1.426 | 1.317 | 1.371 | 1,287,960 | +0.02(+1.34%) |
May 14, 2018 | 1.371 | 1.408 | 1.353 | 1.353 | 726,780 | -0.02(-1.32%) |
May 11, 2018 | 1.408 | 1.408 | 1.335 | 1.371 | 872,977 | -0.04(-2.58%) |
May 10, 2018 | 1.453 | 1.462 | 1.326 | 1.408 | 1,578,347 | -0.05(-3.12%) |
May 09, 2018 | 1.499 | 1.535 | 1.371 | 1.453 | 2,801,805 | +0.03(+1.91%) |
May 08, 2018 | 1.199 | 1.508 | 1.181 | 1.426 | 5,740,306 | +0.35(+31.93%) |
May 07, 2018 | 1.008 | 1.135 | 1.008 | 1.081 | 1,229,485 | +0.07(+7.21%) |
May 04, 2018 | 0.9991 | 1.054 | 0.9718 | 1.008 | 719,470 | +0.01(+0.91%) |
May 03, 2018 | 0.9083 | 1.017 | 0.9080 | 0.9991 | 1,111,270 | +0.10(+10.78%) |
May 02, 2018 | 0.8992 | 0.9037 | 0.8810 | 0.9019 | 252,853 | +0.00(+0.25%) |
May 01, 2018 | 0.8901 | 0.9019 | 0.8724 | 0.8996 | 149,027 | +0.01(+1.69%) |
Apr 30, 2018 | 0.8901 | 0.8955 | 0.8719 | 0.8846 | 128,230 | -0.01(-0.60%) |
Apr 27, 2018 | 0.8819 | 0.8955 | 0.8719 | 0.8900 | 45,161 | +0.01(+0.92%) |
Apr 26, 2018 | 0.8786 | 0.8992 | 0.8719 | 0.8819 | 98,125 | +0.00(+0.33%) |
Apr 25, 2018 | 0.8992 | 0.8992 | 0.8629 | 0.8790 | 106,269 | -0.00(-0.22%) |
Apr 24, 2018 | 0.8811 | 0.8828 | 0.8402 | 0.8809 | 71,132 | +0.02(+2.09%) |
Apr 23, 2018 | 0.8765 | 0.8974 | 0.8629 | 0.8629 | 58,120 | -0.02(-2.06%) |
Apr 20, 2018 | 0.8974 | 0.9037 | 0.8648 | 0.8810 | 92,582 | -0.00(-0.37%) |
Apr 19, 2018 | 0.8719 | 0.8992 | 0.8651 | 0.8843 | 168,752 | +0.03(+3.35%) |
Apr 18, 2018 | 0.8538 | 0.8810 | 0.8401 | 0.8556 | 189,578 | +0.01(+1.27%) |
Apr 17, 2018 | 0.8629 | 0.8629 | 0.8361 | 0.8449 | 112,713 | -0.00(-0.41%) |
Apr 16, 2018 | 0.8347 | 0.8629 | 0.8174 | 0.8483 | 155,292 | +0.01(+1.80%) |
Apr 13, 2018 | 0.8174 | 0.8459 | 0.8083 | 0.8333 | 138,463 | +0.03(+3.32%) |
Apr 12, 2018 | 0.8056 | 0.8174 | 0.7902 | 0.8065 | 145,388 | +0.01(+1.50%) |
Apr 11, 2018 | 0.7901 | 0.8343 | 0.7720 | 0.7946 | 123,071 | +0.01(+0.95%) |
Apr 10, 2018 | 0.7720 | 0.7929 | 0.7557 | 0.7872 | 202,118 | +0.03(+3.57%) |
Apr 09, 2018 | 0.7457 | 0.7720 | 0.7175 | 0.7600 | 174,623 | +0.01(+1.65%) |
Apr 06, 2018 | 0.7648 | 0.7884 | 0.7477 | 0.7477 | 78,223 | -0.02(-2.35%) |
Apr 05, 2018 | 0.7539 | 0.8082 | 0.7539 | 0.7657 | 67,931 | -0.00(-0.24%) |
Apr 04, 2018 | 0.7717 | 0.7811 | 0.7548 | 0.7675 | 64,266 | +0.00(+0.00%) |
Apr 03, 2018 | 0.7639 | 0.7811 | 0.7450 | 0.7675 | 90,572 | -0.01(-1.73%) |