Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.6900 | 0.7900 | 0.6700 | 0.7600 | 3,337,300 | +0.08(+11.76%) |
Dec 28, 2018 | 0.6100 | 0.7000 | 0.6000 | 0.6800 | 4,495,300 | +0.07(+11.48%) |
Dec 27, 2018 | 0.7000 | 0.7000 | 0.5600 | 0.6100 | 5,641,989 | -0.09(-12.86%) |
Dec 26, 2018 | 0.6900 | 0.7500 | 0.6400 | 0.7000 | 5,582,355 | +0.05(+7.69%) |
Dec 24, 2018 | 0.7900 | 0.7900 | 0.6500 | 0.6500 | 3,090,100 | -0.15(-18.75%) |
Dec 21, 2018 | 1.000 | 1.000 | 0.8000 | 0.8000 | 2,750,000 | -0.04(-4.76%) |
Dec 20, 2018 | 0.8300 | 0.8600 | 0.7400 | 0.8400 | 4,702,969 | +0.02(+2.14%) |
Dec 19, 2018 | 0.9300 | 0.9300 | 0.8200 | 0.8224 | 2,658,614 | -0.10(-10.61%) |
Dec 18, 2018 | 0.9300 | 0.9800 | 0.9000 | 0.9200 | 2,766,395 | +0.00(+0.00%) |
Dec 17, 2018 | 0.9100 | 0.9300 | 0.8500 | 0.9200 | 3,043,186 | +0.02(+2.22%) |
Dec 14, 2018 | 0.9800 | 1.020 | 0.8800 | 0.9000 | 3,537,400 | -0.07(-7.22%) |
Dec 13, 2018 | 1.050 | 1.070 | 0.9600 | 0.9700 | 3,326,306 | -0.09(-8.49%) |
Dec 12, 2018 | 1.080 | 1.110 | 1.010 | 1.060 | 2,510,489 | -0.02(-1.85%) |
Dec 11, 2018 | 1.150 | 1.180 | 1.050 | 1.080 | 2,941,441 | -0.06(-5.26%) |
Dec 10, 2018 | 1.060 | 1.170 | 1.050 | 1.140 | 2,590,536 | +0.07(+6.54%) |
Dec 07, 2018 | 1.110 | 1.170 | 1.040 | 1.070 | 3,075,700 | +0.01(+0.94%) |
Dec 06, 2018 | 1.090 | 1.170 | 1.050 | 1.060 | 1,866,294 | -0.06(-5.36%) |
Dec 04, 2018 | 1.280 | 1.280 | 1.090 | 1.120 | 2,032,700 | -0.10(-8.20%) |
Dec 03, 2018 | 1.320 | 1.370 | 1.140 | 1.220 | 3,420,532 | -0.05(-3.94%) |
Nov 30, 2018 | 1.360 | 1.400 | 1.270 | 1.270 | 1,803,800 | -0.09(-6.62%) |
Nov 29, 2018 | 1.470 | 1.520 | 1.313 | 1.360 | 1,132,794 | -0.10(-6.85%) |
Nov 28, 2018 | 1.440 | 1.500 | 1.420 | 1.460 | 2,272,263 | +0.05(+3.55%) |
Nov 27, 2018 | 1.500 | 1.560 | 1.400 | 1.410 | 1,243,763 | -0.08(-5.37%) |
Nov 26, 2018 | 1.490 | 1.530 | 1.430 | 1.490 | 1,362,866 | +0.02(+1.36%) |
Nov 23, 2018 | 1.440 | 1.540 | 1.420 | 1.470 | 1,000,600 | -0.08(-5.16%) |
Nov 21, 2018 | 1.550 | 1.550 | 1.550 | 0 | +0.16(+11.51%) | |
Nov 20, 2018 | 1.630 | 1.640 | 1.360 | 1.390 | 2,978,483 | -0.28(-16.77%) |
Nov 19, 2018 | 1.660 | 1.730 | 1.640 | 1.670 | 2,496,747 | +0.00(+0.00%) |
Nov 16, 2018 | 1.740 | 1.770 | 1.620 | 1.670 | 2,254,000 | -0.08(-4.57%) |
Nov 15, 2018 | 1.870 | 1.920 | 1.690 | 1.750 | 3,623,004 | -0.17(-8.85%) |
Nov 14, 2018 | 1.900 | 2.040 | 1.840 | 1.920 | 7,695,244 | +0.11(+6.08%) |
Nov 13, 2018 | 1.590 | 1.840 | 1.590 | 1.810 | 7,306,945 | +0.23(+14.56%) |
Nov 12, 2018 | 1.590 | 1.640 | 1.540 | 1.580 | 3,190,439 | +0.04(+2.60%) |
Nov 09, 2018 | 1.500 | 1.570 | 1.480 | 1.540 | 2,136,600 | -0.02(-1.28%) |
Nov 08, 2018 | 1.600 | 1.680 | 1.510 | 1.560 | 2,785,260 | -0.02(-1.27%) |
Nov 07, 2018 | 1.620 | 1.630 | 1.450 | 1.580 | 2,649,250 | -0.03(-1.86%) |
Nov 06, 2018 | 1.580 | 1.690 | 1.530 | 1.610 | 3,078,805 | +0.04(+2.55%) |
Nov 05, 2018 | 1.390 | 1.590 | 1.390 | 1.570 | 3,366,307 | +0.24(+18.05%) |
Nov 02, 2018 | 1.380 | 1.410 | 1.300 | 1.330 | 967,700 | -0.03(-2.21%) |
Nov 01, 2018 | 1.220 | 1.380 | 1.210 | 1.360 | 2,002,626 | +0.16(+13.33%) |
Oct 31, 2018 | 1.220 | 1.250 | 1.140 | 1.200 | 1,953,502 | +0.01(+0.84%) |
Oct 30, 2018 | 1.240 | 1.320 | 1.150 | 1.190 | 1,958,254 | -0.06(-4.80%) |
Oct 29, 2018 | 1.320 | 1.330 | 1.220 | 1.250 | 3,593,434 | -0.04(-3.10%) |
Oct 26, 2018 | 1.290 | 1.350 | 1.175 | 1.290 | 1,538,800 | -0.02(-1.53%) |
Oct 25, 2018 | 1.320 | 1.370 | 1.290 | 1.310 | 1,040,579 | +0.07(+5.65%) |
Oct 24, 2018 | 1.440 | 1.460 | 1.230 | 1.240 | 2,514,701 | -0.19(-13.29%) |
Oct 23, 2018 | 1.400 | 1.500 | 1.360 | 1.430 | 2,627,936 | -0.02(-1.38%) |
Oct 22, 2018 | 1.440 | 1.510 | 1.400 | 1.450 | 2,991,814 | +0.00(+0.00%) |
Oct 19, 2018 | 1.380 | 1.470 | 1.370 | 1.450 | 2,323,800 | +0.04(+2.84%) |
Oct 18, 2018 | 1.440 | 1.440 | 1.310 | 1.410 | 1,726,771 | -0.05(-3.42%) |
Oct 17, 2018 | 1.640 | 1.730 | 1.380 | 1.460 | 12,381,461 | +0.01(+0.69%) |
Oct 16, 2018 | 1.350 | 1.500 | 1.330 | 1.450 | 2,607,709 | +0.10(+7.41%) |
Oct 15, 2018 | 1.330 | 1.400 | 1.280 | 1.350 | 1,948,158 | +0.04(+3.05%) |
Oct 12, 2018 | 1.470 | 1.470 | 1.280 | 1.310 | 3,603,400 | -0.08(-5.76%) |
Oct 11, 2018 | 1.400 | 1.450 | 1.310 | 1.390 | 3,130,812 | -0.06(-4.14%) |
Oct 10, 2018 | 1.410 | 1.675 | 1.350 | 1.450 | 8,185,277 | +0.04(+2.84%) |
Oct 09, 2018 | 1.260 | 1.420 | 1.240 | 1.410 | 5,239,288 | +0.18(+14.63%) |
Oct 08, 2018 | 1.110 | 1.250 | 1.110 | 1.230 | 2,804,963 | +0.10(+8.85%) |
Oct 05, 2018 | 1.150 | 1.175 | 1.105 | 1.130 | 1,420,600 | -0.01(-0.88%) |
Oct 04, 2018 | 1.120 | 1.240 | 1.120 | 1.140 | 2,511,987 | +0.01(+0.88%) |
Oct 03, 2018 | 1.100 | 1.180 | 1.050 | 1.130 | 2,166,329 | +0.04(+3.67%) |
Oct 02, 2018 | 1.180 | 1.200 | 1.070 | 1.090 | 2,571,721 | -0.07(-6.03%) |
Oct 01, 2018 | 1.120 | 1.350 | 1.070 | 1.160 | 6,138,792 | +0.04(+3.57%) |
Sep 28, 2018 | 0.9130 | 1.135 | 0.9100 | 1.120 | 5,592,700 | +0.19(+20.72%) |
Sep 27, 2018 | 1.020 | 1.030 | 0.8200 | 0.9278 | 6,634,811 | -0.05(-5.33%) |
Sep 26, 2018 | 1.130 | 1.230 | 0.9500 | 0.9800 | 8,905,940 | -0.29(-22.83%) |
Sep 25, 2018 | 1.250 | 1.320 | 1.220 | 1.270 | 3,409,697 | +0.03(+2.42%) |
Sep 24, 2018 | 1.390 | 1.400 | 1.210 | 1.240 | 4,764,148 | -0.06(-4.62%) |
Sep 21, 2018 | 1.430 | 1.440 | 1.270 | 1.300 | 19,012,300 | -0.11(-7.80%) |
Sep 20, 2018 | 1.350 | 1.430 | 1.290 | 1.410 | 4,552,729 | +0.08(+6.02%) |
Sep 19, 2018 | 1.210 | 1.340 | 1.160 | 1.330 | 4,071,826 | +0.13(+10.83%) |
Sep 18, 2018 | 1.170 | 1.220 | 1.140 | 1.200 | 2,918,317 | +0.04(+3.45%) |
Sep 17, 2018 | 1.170 | 1.180 | 1.140 | 1.160 | 1,895,326 | +0.00(+0.00%) |
Sep 14, 2018 | 1.170 | 1.210 | 1.060 | 1.160 | 4,062,500 | -0.02(-1.69%) |
Sep 13, 2018 | 1.260 | 1.260 | 1.150 | 1.180 | 3,359,548 | -0.08(-6.35%) |
Sep 12, 2018 | 1.260 | 1.280 | 1.200 | 1.260 | 2,374,117 | +0.03(+2.44%) |
Sep 11, 2018 | 1.180 | 1.260 | 1.140 | 1.230 | 2,838,925 | +0.04(+3.36%) |
Sep 10, 2018 | 1.100 | 1.190 | 1.090 | 1.190 | 2,730,504 | +0.10(+9.17%) |
Sep 07, 2018 | 1.120 | 1.150 | 1.060 | 1.090 | 2,123,300 | -0.06(-5.22%) |
Sep 06, 2018 | 1.280 | 1.290 | 1.150 | 1.150 | 2,112,703 | -0.13(-10.16%) |
Sep 05, 2018 | 1.270 | 1.320 | 1.210 | 1.280 | 2,593,162 | +0.00(+0.00%) |
Sep 04, 2018 | 1.350 | 1.350 | 1.220 | 1.280 | 4,049,441 | -0.03(-2.29%) |
Aug 31, 2018 | 1.310 | 1.310 | 1.310 | 0 | -0.09(-6.76%) | |
Aug 30, 2018 | 1.340 | 1.420 | 1.290 | 1.405 | 2,013,112 | +0.05(+4.07%) |
Aug 29, 2018 | 1.330 | 1.350 | 1.190 | 1.350 | 2,630,120 | +0.02(+1.50%) |
Aug 28, 2018 | 1.340 | 1.390 | 1.270 | 1.330 | 3,411,840 | +0.00(+0.00%) |
Aug 27, 2018 | 1.240 | 1.350 | 1.230 | 1.330 | 3,444,381 | +0.09(+7.26%) |
Aug 24, 2018 | 1.220 | 1.280 | 1.190 | 1.240 | 2,336,700 | +0.03(+2.48%) |
Aug 23, 2018 | 1.220 | 1.230 | 1.150 | 1.210 | 1,638,476 | -0.01(-0.82%) |
Aug 22, 2018 | 1.110 | 1.230 | 1.100 | 1.220 | 3,513,893 | +0.12(+10.91%) |
Aug 21, 2018 | 1.030 | 1.120 | 1.020 | 1.100 | 2,503,550 | +0.07(+6.80%) |
Aug 20, 2018 | 1.030 | 1.050 | 0.9800 | 1.030 | 2,453,557 | -0.02(-1.90%) |
Aug 17, 2018 | 1.130 | 1.130 | 1.030 | 1.050 | 2,121,300 | -0.06(-5.41%) |
Aug 16, 2018 | 1.070 | 1.120 | 1.050 | 1.110 | 3,016,639 | +0.06(+5.71%) |
Aug 15, 2018 | 1.010 | 1.080 | 0.9200 | 1.050 | 4,831,868 | +0.02(+1.94%) |
Aug 14, 2018 | 1.010 | 1.110 | 1.000 | 1.030 | 2,944,145 | +0.02(+1.98%) |
Aug 13, 2018 | 1.180 | 1.200 | 0.9600 | 1.010 | 6,536,039 | -0.16(-13.68%) |
Aug 10, 2018 | 1.250 | 1.260 | 1.150 | 1.170 | 4,593,500 | -0.09(-7.14%) |
Aug 09, 2018 | 1.610 | 1.620 | 1.080 | 1.260 | 15,708,148 | -0.43(-25.44%) |
Aug 08, 2018 | 1.740 | 1.750 | 1.670 | 1.690 | 2,734,503 | -0.06(-3.43%) |
Aug 07, 2018 | 1.710 | 1.750 | 1.710 | 1.750 | 1,444,070 | +0.05(+2.94%) |
Aug 06, 2018 | 1.710 | 1.720 | 1.650 | 1.700 | 1,972,777 | +0.00(+0.00%) |
Aug 03, 2018 | 1.690 | 1.740 | 1.660 | 1.700 | 2,118,400 | +0.00(+0.00%) |
Aug 02, 2018 | 1.700 | 1.770 | 1.620 | 1.700 | 2,498,315 | -0.02(-1.16%) |
Aug 01, 2018 | 1.740 | 1.820 | 1.690 | 1.720 | 2,594,691 | -0.05(-2.82%) |
Jul 31, 2018 | 1.740 | 1.820 | 1.710 | 1.770 | 2,849,751 | +0.01(+0.57%) |
Jul 30, 2018 | 1.660 | 1.765 | 1.660 | 1.760 | 2,064,454 | +0.15(+9.32%) |
Jul 27, 2018 | 1.830 | 1.855 | 1.610 | 1.610 | 5,559,200 | -0.21(-11.54%) |
Jul 26, 2018 | 1.810 | 1.880 | 1.810 | 1.820 | 1,585,545 | +0.00(+0.00%) |
Jul 25, 2018 | 1.840 | 1.869 | 1.770 | 1.820 | 2,136,690 | -0.02(-1.09%) |
Jul 24, 2018 | 1.830 | 1.890 | 1.810 | 1.840 | 1,399,214 | +0.02(+1.10%) |
Jul 23, 2018 | 1.880 | 1.881 | 1.780 | 1.820 | 1,722,176 | -0.03(-1.62%) |
Jul 20, 2018 | 1.870 | 1.890 | 1.810 | 1.850 | 1,498,846 | -0.04(-2.12%) |
Jul 19, 2018 | 1.860 | 1.920 | 1.810 | 1.890 | 2,324,635 | +0.00(+0.00%) |
Jul 18, 2018 | 1.780 | 1.890 | 1.710 | 1.890 | 2,433,121 | +0.12(+6.78%) |
Jul 17, 2018 | 1.760 | 1.830 | 1.750 | 1.770 | 1,779,501 | -0.01(-0.56%) |
Jul 16, 2018 | 1.760 | 1.800 | 1.660 | 1.780 | 2,907,705 | +0.01(+0.56%) |
Jul 13, 2018 | 1.920 | 1.740 | 1.770 | 3,032,503 | -0.05(-2.75%) | |
Jul 12, 2018 | 2.000 | 2.016 | 1.800 | 1.820 | 4,986,951 | -0.13(-6.67%) |
Jul 11, 2018 | 2.050 | 2.120 | 1.940 | 1.950 | 4,827,874 | -0.12(-5.80%) |
Jul 10, 2018 | 2.220 | 2.280 | 2.055 | 2.070 | 4,382,752 | -0.13(-5.91%) |
Jul 09, 2018 | 2.190 | 2.249 | 2.180 | 2.200 | 3,274,572 | +0.03(+1.38%) |
Jul 06, 2018 | 2.140 | 2.230 | 2.070 | 2.170 | 2,449,219 | +0.03(+1.40%) |
Jul 05, 2018 | 2.170 | 2.219 | 2.110 | 2.140 | 2,380,528 | -0.03(-1.38%) |
Jul 03, 2018 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 2.280 | 2.350 | 2.160 | 2.170 | 3,168,311 | -0.14(-6.06%) |
Jun 29, 2018 | 2.210 | 2.340 | 2.200 | 2.310 | 7,238,298 | +0.11(+5.00%) |
Jun 28, 2018 | 2.270 | 2.290 | 2.180 | 2.200 | 2,397,083 | -0.08(-3.51%) |
Jun 27, 2018 | 2.320 | 2.420 | 2.230 | 2.280 | 4,235,719 | +0.03(+1.33%) |
Jun 26, 2018 | 2.070 | 2.350 | 2.010 | 2.250 | 4,301,254 | +0.19(+9.22%) |
Jun 25, 2018 | 2.120 | 2.140 | 2.010 | 2.060 | 2,560,545 | -0.06(-2.83%) |
Jun 22, 2018 | 2.350 | 2.388 | 2.085 | 2.120 | 8,697,383 | -0.09(-4.07%) |
Jun 21, 2018 | 2.300 | 2.413 | 2.200 | 2.210 | 5,572,163 | -0.10(-4.33%) |
Jun 20, 2018 | 2.070 | 2.330 | 2.055 | 2.310 | 6,583,038 | +0.25(+12.14%) |
Jun 19, 2018 | 2.070 | 2.105 | 2.020 | 2.060 | 3,900,933 | -0.03(-1.44%) |
Jun 18, 2018 | 2.030 | 2.190 | 2.025 | 2.090 | 6,690,672 | +0.06(+2.96%) |
Jun 15, 2018 | 2.080 | 1.980 | 2.030 | 9,290,958 | +0.05(+2.53%) | |
Jun 14, 2018 | 2.050 | 2.110 | 1.950 | 1.980 | 3,001,643 | -0.06(-2.94%) |
Jun 13, 2018 | 1.940 | 2.060 | 1.910 | 2.040 | 4,040,205 | +0.09(+4.62%) |
Jun 12, 2018 | 2.040 | 2.050 | 1.910 | 1.950 | 3,515,809 | -0.08(-3.94%) |
Jun 11, 2018 | 1.930 | 2.050 | 1.877 | 2.030 | 3,864,601 | +0.10(+5.18%) |
Jun 08, 2018 | 1.970 | 1.970 | 1.790 | 1.930 | 3,985,189 | -0.03(-1.53%) |
Jun 07, 2018 | 1.810 | 2.030 | 1.810 | 1.960 | 5,638,106 | +0.15(+8.29%) |
Jun 06, 2018 | 1.770 | 1.850 | 1.740 | 1.810 | 2,518,576 | +0.04(+2.26%) |
Jun 05, 2018 | 1.690 | 1.855 | 1.620 | 1.770 | 4,793,887 | +0.07(+4.12%) |
Jun 04, 2018 | 1.800 | 1.820 | 1.660 | 1.700 | 3,969,360 | -0.09(-5.03%) |
Jun 01, 2018 | 1.780 | 1.870 | 1.750 | 1.790 | 4,910,169 | +0.01(+0.56%) |
May 31, 2018 | 1.740 | 1.860 | 1.740 | 1.780 | 4,786,729 | +0.04(+2.30%) |
May 30, 2018 | 1.620 | 1.800 | 1.550 | 1.740 | 5,810,999 | +0.16(+10.13%) |
May 29, 2018 | 1.700 | 1.700 | 1.540 | 1.580 | 6,245,836 | -0.13(-7.60%) |
May 25, 2018 | 1.710 | 1.710 | 1.710 | 0 | -0.19(-10.00%) | |
May 24, 2018 | 2.020 | 2.085 | 1.890 | 1.900 | 5,913,329 | -0.14(-6.86%) |
May 23, 2018 | 2.130 | 2.210 | 2.000 | 2.040 | 4,976,480 | -0.09(-4.23%) |
May 22, 2018 | 2.260 | 2.475 | 2.120 | 2.130 | 7,059,623 | -0.12(-5.33%) |
May 21, 2018 | 2.190 | 2.350 | 2.130 | 2.250 | 4,308,897 | +0.12(+5.88%) |
May 18, 2018 | 2.470 | 2.520 | 2.110 | 2.125 | 5,841,274 | -0.27(-11.46%) |
May 17, 2018 | 2.060 | 2.530 | 2.050 | 2.400 | 10,274,836 | +0.36(+17.65%) |
May 16, 2018 | 2.070 | 2.150 | 1.990 | 2.040 | 4,544,772 | -0.01(-0.49%) |
May 15, 2018 | 1.880 | 2.070 | 1.730 | 2.050 | 9,119,940 | +0.20(+11.11%) |
May 14, 2018 | 1.910 | 1.969 | 1.780 | 1.845 | 3,612,276 | +0.10(+6.03%) |
May 11, 2018 | 2.050 | 2.067 | 1.730 | 1.740 | 7,905,397 | -0.27(-13.43%) |
May 10, 2018 | 2.490 | 2.490 | 1.990 | 2.010 | 8,775,745 | -0.44(-17.96%) |
May 09, 2018 | 2.570 | 2.640 | 2.440 | 2.450 | 4,156,847 | -0.11(-4.30%) |
May 08, 2018 | 2.620 | 2.640 | 2.385 | 2.560 | 5,889,066 | -0.08(-3.03%) |
May 07, 2018 | 2.560 | 2.740 | 2.550 | 2.640 | 4,378,039 | +0.10(+3.94%) |
May 04, 2018 | 2.420 | 2.555 | 2.400 | 2.540 | 1,596,043 | +0.11(+4.53%) |
May 03, 2018 | 2.560 | 2.620 | 2.420 | 2.430 | 2,485,867 | -0.14(-5.45%) |
May 02, 2018 | 2.430 | 2.610 | 2.430 | 2.570 | 1,932,421 | +0.11(+4.47%) |
May 01, 2018 | 2.400 | 2.490 | 2.380 | 2.460 | 2,244,238 | +0.04(+1.65%) |
Apr 30, 2018 | 2.500 | 2.560 | 2.380 | 2.420 | 3,181,835 | -0.05(-2.02%) |
Apr 27, 2018 | 2.700 | 2.738 | 2.440 | 2.470 | 3,314,366 | -0.23(-8.52%) |
Apr 26, 2018 | 2.590 | 2.710 | 2.530 | 2.700 | 5,750,660 | +0.15(+5.88%) |
Apr 25, 2018 | 2.520 | 2.550 | 2.360 | 2.550 | 3,597,961 | +0.02(+0.79%) |
Apr 24, 2018 | 2.620 | 2.640 | 2.460 | 2.530 | 3,741,279 | -0.08(-3.07%) |
Apr 23, 2018 | 2.640 | 2.680 | 2.520 | 2.610 | 2,751,501 | -0.02(-0.76%) |
Apr 20, 2018 | 2.980 | 2.990 | 2.560 | 2.630 | 5,514,017 | -0.35(-11.74%) |
Apr 19, 2018 | 3.280 | 3.330 | 2.840 | 2.980 | 5,897,779 | -0.28(-8.59%) |
Apr 18, 2018 | 3.190 | 3.320 | 3.170 | 3.260 | 3,774,743 | +0.10(+3.16%) |
Apr 17, 2018 | 3.220 | 3.280 | 3.090 | 3.160 | 2,595,034 | -0.06(-1.86%) |
Apr 16, 2018 | 3.240 | 3.280 | 3.050 | 3.220 | 2,282,881 | -0.02(-0.62%) |
Apr 13, 2018 | 3.330 | 3.355 | 3.240 | 3.240 | 2,289,283 | -0.04(-1.22%) |
Apr 12, 2018 | 3.320 | 3.390 | 3.170 | 3.280 | 5,042,727 | -0.02(-0.61%) |
Apr 11, 2018 | 3.240 | 3.350 | 3.040 | 3.300 | 5,751,250 | +0.19(+6.11%) |
Apr 10, 2018 | 3.620 | 3.623 | 3.060 | 3.110 | 6,936,948 | -0.41(-11.65%) |
Apr 09, 2018 | 3.540 | 3.650 | 3.460 | 3.520 | 1,967,581 | +0.04(+1.15%) |
Apr 06, 2018 | 3.690 | 3.730 | 3.400 | 3.480 | 8,077,015 | -0.28(-7.45%) |
Apr 05, 2018 | 3.800 | 3.885 | 3.740 | 3.760 | 2,353,746 | -0.01(-0.27%) |
Apr 04, 2018 | 3.830 | 3.950 | 3.720 | 3.770 | 2,060,688 | -0.16(-4.07%) |
Apr 03, 2018 | 3.930 | 4.003 | 3.760 | 3.930 | 2,403,707 | +0.06(+1.55%) |
Apr 02, 2018 | 4.150 | 4.180 | 3.810 | 3.870 | 2,356,872 | -0.30(-7.19%) |
Mar 29, 2018 | 4.170 | 4.170 | 4.170 | 0 | +0.11(+2.71%) | |
Mar 28, 2018 | 4.010 | 4.100 | 3.965 | 4.060 | 1,368,579 | +0.06(+1.50%) |
Mar 27, 2018 | 4.280 | 4.280 | 3.975 | 4.000 | 2,196,669 | -0.24(-5.66%) |
Mar 26, 2018 | 4.190 | 4.430 | 3.870 | 4.240 | 5,681,046 | +0.14(+3.41%) |
Mar 23, 2018 | 4.240 | 4.470 | 4.100 | 4.100 | 2,547,574 | -0.09(-2.15%) |
Mar 22, 2018 | 4.300 | 4.430 | 4.190 | 4.190 | 2,414,075 | -0.18(-4.12%) |
Mar 21, 2018 | 4.400 | 4.600 | 4.260 | 4.370 | 5,140,454 | -0.01(-0.23%) |
Mar 20, 2018 | 4.450 | 4.550 | 4.350 | 4.380 | 1,226,018 | -0.05(-1.13%) |
Mar 19, 2018 | 4.640 | 4.665 | 4.380 | 4.430 | 2,587,825 | -0.27(-5.74%) |
Mar 16, 2018 | 4.550 | 4.725 | 4.420 | 4.700 | 7,936,165 | +0.16(+3.52%) |
Mar 15, 2018 | 4.430 | 4.570 | 4.320 | 4.540 | 4,033,245 | +0.11(+2.48%) |
Mar 14, 2018 | 5.000 | 5.010 | 4.320 | 4.430 | 7,030,688 | -0.58(-11.58%) |
Mar 13, 2018 | 4.620 | 5.140 | 4.605 | 5.010 | 7,889,313 | +0.38(+8.21%) |
Mar 12, 2018 | 4.260 | 4.740 | 4.200 | 4.630 | 6,363,469 | +0.41(+9.72%) |
Mar 09, 2018 | 3.950 | 4.310 | 3.900 | 4.220 | 3,957,179 | +0.27(+6.84%) |
Mar 08, 2018 | 4.000 | 4.090 | 3.850 | 3.950 | 2,927,619 | -0.07(-1.74%) |
Mar 07, 2018 | 3.970 | 4.050 | 3.810 | 4.020 | 3,279,448 | -0.01(-0.25%) |
Mar 06, 2018 | 4.150 | 4.280 | 3.950 | 4.030 | 3,159,285 | -0.12(-2.89%) |
Mar 05, 2018 | 3.720 | 4.210 | 3.720 | 4.150 | 8,656,963 | +0.42(+11.26%) |
Mar 02, 2018 | 3.560 | 3.770 | 3.430 | 3.730 | 5,396,161 | +0.15(+4.19%) |
Mar 01, 2018 | 3.710 | 3.825 | 3.470 | 3.580 | 9,110,793 | -0.11(-2.98%) |
Feb 28, 2018 | 4.300 | 4.449 | 3.500 | 3.690 | 11,427,234 | -0.41(-10.00%) |
Feb 27, 2018 | 4.460 | 4.510 | 4.050 | 4.100 | 3,650,006 | -0.37(-8.28%) |
Feb 26, 2018 | 4.440 | 4.560 | 4.390 | 4.470 | 2,586,904 | +0.08(+1.71%) |
Feb 23, 2018 | 4.430 | 4.530 | 4.240 | 4.395 | 4,902,457 | -0.05(-1.01%) |
Feb 22, 2018 | 4.440 | 3,171,847 | +0.22(+5.21%) | |||
Feb 21, 2018 | 4.340 | 4.470 | 4.220 | 4.220 | 2,345,722 | -0.12(-2.76%) |
Feb 20, 2018 | 4.390 | 4.510 | 4.280 | 4.340 | 5,176,896 | -0.04(-0.91%) |
Feb 16, 2018 | 4.380 | 4.380 | 4.380 | 0 | -0.21(-4.58%) | |
Feb 15, 2018 | 4.920 | 4.920 | 4.650 | 4.590 | 3,040,592 | -0.28(-5.75%) |
Feb 14, 2018 | 4.720 | 4.900 | 4.660 | 4.870 | 3,852,897 | +0.09(+1.88%) |
Feb 13, 2018 | 5.010 | 5.040 | 4.780 | 4.780 | 2,753,298 | -0.30(-5.91%) |
Feb 12, 2018 | 5.010 | 5.460 | 4.950 | 5.080 | 2,804,331 | +0.14(+2.83%) |
Feb 09, 2018 | 4.950 | 5.000 | 4.695 | 4.940 | 3,936,008 | +0.00(+0.00%) |
Feb 08, 2018 | 5.360 | 5.550 | 4.920 | 4.940 | 5,935,257 | -0.42(-7.84%) |
Feb 07, 2018 | 5.860 | 5.880 | 5.360 | 5.360 | 3,299,103 | -0.50(-8.53%) |
Feb 06, 2018 | 5.970 | 6.220 | 5.580 | 5.860 | 4,734,709 | -0.32(-5.25%) |
Feb 05, 2018 | 6.100 | 6.290 | 6.020 | 6.185 | 7,577,852 | -0.01(-0.08%) |
Feb 02, 2018 | 6.180 | 6.380 | 6.070 | 6.190 | 14,434,434 | +0.02(+0.32%) |
Feb 01, 2018 | 6.940 | 6.940 | 6.160 | 6.170 | 7,543,558 | -0.81(-11.60%) |
Jan 31, 2018 | 7.650 | 7.650 | 6.940 | 6.980 | 4,638,613 | -0.58(-7.67%) |
Jan 30, 2018 | 7.810 | 8.150 | 7.530 | 7.560 | 3,541,286 | -0.18(-2.33%) |
Jan 29, 2018 | 8.070 | 8.090 | 7.710 | 7.740 | 2,353,573 | -0.43(-5.26%) |
Jan 26, 2018 | 8.070 | 8.250 | 7.975 | 8.170 | 2,356,985 | +0.18(+2.25%) |
Jan 25, 2018 | 8.490 | 8.490 | 7.930 | 7.990 | 2,346,809 | -0.35(-4.20%) |
Jan 24, 2018 | 8.590 | 8.610 | 8.205 | 8.340 | 8,648,233 | -0.22(-2.57%) |
Jan 23, 2018 | 8.440 | 8.700 | 8.310 | 8.560 | 1,784,020 | +0.19(+2.27%) |
Jan 22, 2018 | 8.090 | 8.410 | 8.080 | 8.370 | 2,013,929 | +0.32(+3.98%) |
Jan 19, 2018 | 7.980 | 8.070 | 7.955 | 8.050 | 2,163,384 | +0.00(+0.00%) |
Jan 18, 2018 | 8.330 | 8.040 | 8.050 | 828,779 | -0.24(-2.90%) | |
Jan 17, 2018 | 8.160 | 8.430 | 8.010 | 8.290 | 1,234,833 | +0.13(+1.59%) |
Jan 16, 2018 | 8.500 | 8.630 | 8.120 | 8.160 | 2,107,154 | -0.33(-3.89%) |
Jan 12, 2018 | 8.490 | 8.490 | 8.490 | 0 | +0.06(+0.71%) | |
Jan 11, 2018 | 8.240 | 8.650 | 8.160 | 8.430 | 2,094,615 | +0.23(+2.80%) |
Jan 10, 2018 | 8.410 | 8.140 | 8.200 | 1,201,455 | -0.17(-2.03%) | |
Jan 09, 2018 | 8.530 | 8.601 | 8.240 | 8.370 | 1,693,064 | -0.17(-1.99%) |
Jan 08, 2018 | 8.770 | 8.770 | 8.440 | 8.540 | 1,765,682 | -0.23(-2.62%) |
Jan 05, 2018 | 9.150 | 9.190 | 8.610 | 8.770 | 2,636,163 | -0.39(-4.26%) |
Jan 04, 2018 | 9.270 | 9.360 | 8.960 | 9.160 | 2,787,415 | -0.08(-0.87%) |
Jan 03, 2018 | 9.420 | 9.510 | 9.075 | 9.240 | 1,360,868 | -0.14(-1.49%) |