Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.9800 | 1.090 | 0.9787 | 1.030 | 373,200 | +0.05(+5.16%) |
Mar 28, 2019 | 0.9400 | 1.020 | 0.9400 | 0.9795 | 138,444 | +0.03(+3.11%) |
Mar 27, 2019 | 1.020 | 1.020 | 0.9500 | 0.9500 | 94,347 | -0.03(-2.78%) |
Mar 26, 2019 | 0.9800 | 0.9900 | 0.9500 | 0.9772 | 94,379 | -0.03(-3.25%) |
Mar 25, 2019 | 0.9900 | 1.010 | 0.9800 | 1.010 | 29,204 | +0.01(+1.00%) |
Mar 22, 2019 | 1.050 | 1.050 | 0.9800 | 1.000 | 116,500 | -0.01(-0.99%) |
Mar 21, 2019 | 1.050 | 1.050 | 1.010 | 1.010 | 63,137 | -0.03(-2.88%) |
Mar 20, 2019 | 1.020 | 1.050 | 1.010 | 1.040 | 51,451 | +0.01(+0.97%) |
Mar 19, 2019 | 1.030 | 1.050 | 1.000 | 1.030 | 94,319 | +0.00(+0.00%) |
Mar 18, 2019 | 1.050 | 1.050 | 1.000 | 1.030 | 21,862 | -0.03(-2.83%) |
Mar 15, 2019 | 1.010 | 1.060 | 0.9903 | 1.060 | 113,900 | +0.04(+3.92%) |
Mar 14, 2019 | 1.050 | 1.060 | 1.020 | 1.020 | 57,132 | -0.02(-1.92%) |
Mar 13, 2019 | 1.030 | 1.050 | 1.020 | 1.040 | 45,305 | -0.01(-0.95%) |
Mar 12, 2019 | 1.060 | 1.070 | 1.040 | 1.050 | 50,429 | -0.01(-0.94%) |
Mar 11, 2019 | 1.000 | 1.075 | 1.000 | 1.060 | 159,462 | +0.04(+3.92%) |
Mar 08, 2019 | 1.000 | 1.040 | 0.9700 | 1.020 | 115,700 | -0.01(-0.97%) |
Mar 07, 2019 | 1.100 | 1.100 | 0.9500 | 1.030 | 450,199 | -0.12(-10.43%) |
Mar 06, 2019 | 1.150 | 1.150 | 1.120 | 1.150 | 99,090 | +0.00(+0.00%) |
Mar 05, 2019 | 1.130 | 1.200 | 1.100 | 1.150 | 107,445 | +0.03(+2.68%) |
Mar 04, 2019 | 1.150 | 1.150 | 1.080 | 1.120 | 119,073 | +0.00(+0.00%) |
Mar 01, 2019 | 1.100 | 1.150 | 1.080 | 1.120 | 114,400 | +0.02(+1.82%) |
Feb 28, 2019 | 1.120 | 1.120 | 1.080 | 1.100 | 66,371 | -0.01(-0.90%) |
Feb 27, 2019 | 1.100 | 1.110 | 1.070 | 1.110 | 80,097 | +0.02(+1.83%) |
Feb 26, 2019 | 1.080 | 1.100 | 1.060 | 1.090 | 46,510 | +0.00(+0.00%) |
Feb 25, 2019 | 1.180 | 1.180 | 1.040 | 1.090 | 299,920 | -0.07(-6.03%) |
Feb 22, 2019 | 1.100 | 1.220 | 1.100 | 1.160 | 993,500 | +0.07(+6.42%) |
Feb 21, 2019 | 1.100 | 1.190 | 1.060 | 1.090 | 284,917 | +0.00(+0.00%) |
Feb 20, 2019 | 1.110 | 1.110 | 1.090 | 1.090 | 76,149 | -0.02(-1.80%) |
Feb 19, 2019 | 1.080 | 1.120 | 1.080 | 1.110 | 148,819 | +0.03(+2.78%) |
Feb 15, 2019 | 1.100 | 1.100 | 1.060 | 1.080 | 65,900 | -0.01(-0.92%) |
Feb 14, 2019 | 1.120 | 1.120 | 1.069 | 1.090 | 104,694 | -0.03(-2.68%) |
Feb 13, 2019 | 0.9859 | 1.130 | 0.9668 | 1.120 | 719,439 | +0.13(+13.48%) |
Feb 12, 2019 | 0.9330 | 1.010 | 0.9330 | 0.9870 | 97,759 | +0.05(+5.79%) |
Feb 11, 2019 | 0.9498 | 0.9498 | 0.9140 | 0.9330 | 34,064 | -0.02(-1.79%) |
Feb 08, 2019 | 0.9300 | 0.9500 | 0.9100 | 0.9500 | 30,400 | +0.02(+1.64%) |
Feb 07, 2019 | 0.9520 | 0.9520 | 0.9201 | 0.9347 | 83,499 | -0.01(-0.73%) |
Feb 06, 2019 | 0.9550 | 0.9550 | 0.9300 | 0.9416 | 60,795 | +0.00(+0.06%) |
Feb 05, 2019 | 0.9500 | 0.9670 | 0.9400 | 0.9410 | 107,782 | -0.01(-0.98%) |
Feb 04, 2019 | 0.9700 | 0.9700 | 0.9300 | 0.9503 | 51,626 | -0.01(-1.01%) |
Feb 01, 2019 | 0.9600 | 0.9700 | 0.9100 | 0.9600 | 72,800 | +0.01(+1.05%) |
Jan 31, 2019 | 0.9100 | 0.9500 | 0.8970 | 0.9500 | 126,610 | +0.05(+6.04%) |
Jan 30, 2019 | 0.9300 | 0.9500 | 0.8820 | 0.8959 | 98,897 | -0.02(-2.20%) |
Jan 29, 2019 | 0.8500 | 0.9279 | 0.8400 | 0.9161 | 132,311 | +0.04(+4.10%) |
Jan 28, 2019 | 0.9600 | 0.9899 | 0.8500 | 0.8800 | 277,036 | -0.02(-1.68%) |
Jan 25, 2019 | 0.9400 | 0.9420 | 0.8680 | 0.8950 | 242,200 | +0.01(+1.20%) |
Jan 24, 2019 | 0.8852 | 0.9188 | 0.8510 | 0.8844 | 104,814 | -0.00(-0.09%) |
Jan 23, 2019 | 0.9300 | 0.9852 | 0.8500 | 0.8852 | 326,531 | -0.02(-2.73%) |
Jan 22, 2019 | 0.8800 | 1.000 | 0.8500 | 0.9100 | 147,623 | +0.03(+3.41%) |
Jan 18, 2019 | 0.8300 | 0.9100 | 0.8200 | 0.8800 | 190,700 | +0.06(+7.32%) |
Jan 17, 2019 | 0.8600 | 0.8800 | 0.8200 | 0.8200 | 125,377 | -0.04(-4.84%) |
Jan 16, 2019 | 0.9400 | 0.9799 | 0.8151 | 0.8617 | 424,786 | +0.05(+6.20%) |
Jan 15, 2019 | 0.8175 | 0.8455 | 0.7507 | 0.8114 | 300,977 | +0.02(+2.71%) |
Jan 14, 2019 | 0.8500 | 0.8500 | 0.7506 | 0.7900 | 430,264 | -0.09(-10.73%) |
Jan 11, 2019 | 0.8300 | 0.9160 | 0.8200 | 0.8850 | 239,900 | +0.06(+7.31%) |
Jan 10, 2019 | 0.8189 | 0.8531 | 0.8100 | 0.8247 | 144,238 | +0.01(+0.78%) |
Jan 09, 2019 | 0.7800 | 0.8279 | 0.7600 | 0.8183 | 278,175 | +0.07(+9.11%) |
Jan 08, 2019 | 0.7419 | 0.7641 | 0.7101 | 0.7500 | 534,469 | +0.01(+1.35%) |
Jan 07, 2019 | 0.7500 | 0.7700 | 0.7200 | 0.7400 | 1,286,106 | +0.02(+2.07%) |
Jan 04, 2019 | 0.8500 | 0.8500 | 0.6660 | 0.7250 | 3,401,700 | -0.10(-12.40%) |
Jan 03, 2019 | 0.8600 | 0.8700 | 0.8100 | 0.8276 | 291,445 | -0.03(-3.77%) |
Jan 02, 2019 | 0.7800 | 0.8600 | 0.7400 | 0.8600 | 984,362 | +0.12(+16.22%) |
Dec 31, 2018 | 0.9700 | 0.9900 | 0.7400 | 0.7400 | 2,520,400 | -0.25(-25.25%) |
Dec 28, 2018 | 0.9800 | 1.020 | 0.9500 | 0.9900 | 954,400 | +0.01(+0.96%) |
Dec 27, 2018 | 1.000 | 1.050 | 0.9230 | 0.9806 | 653,516 | -0.04(-3.86%) |
Dec 26, 2018 | 1.070 | 1.080 | 1.010 | 1.020 | 387,333 | -0.04(-3.77%) |
Dec 24, 2018 | 1.070 | 1.100 | 1.030 | 1.060 | 163,400 | -0.04(-3.64%) |
Dec 21, 2018 | 1.180 | 1.210 | 1.100 | 1.100 | 220,600 | -0.08(-6.78%) |
Dec 20, 2018 | 1.210 | 1.250 | 1.160 | 1.180 | 229,620 | -0.07(-5.60%) |
Dec 19, 2018 | 1.280 | 1.340 | 1.240 | 1.250 | 161,170 | +0.02(+1.63%) |
Dec 18, 2018 | 1.240 | 1.260 | 1.230 | 1.230 | 92,980 | -0.01(-0.81%) |
Dec 17, 2018 | 1.240 | 1.270 | 1.170 | 1.240 | 276,454 | -0.02(-1.59%) |
Dec 14, 2018 | 1.300 | 1.300 | 1.240 | 1.260 | 200,900 | -0.04(-3.08%) |
Dec 13, 2018 | 1.320 | 1.370 | 1.290 | 1.300 | 160,102 | -0.01(-0.76%) |
Dec 12, 2018 | 1.290 | 1.340 | 1.280 | 1.310 | 122,795 | +0.02(+1.55%) |
Dec 11, 2018 | 1.300 | 1.370 | 1.290 | 1.290 | 219,509 | -0.01(-0.77%) |
Dec 10, 2018 | 1.430 | 1.430 | 1.280 | 1.300 | 212,862 | -0.10(-7.14%) |
Dec 07, 2018 | 1.390 | 1.400 | 1.370 | 1.400 | 89,500 | +0.01(+0.72%) |
Dec 06, 2018 | 1.380 | 1.420 | 1.370 | 1.390 | 162,920 | +0.00(+0.00%) |
Dec 04, 2018 | 1.500 | 1.510 | 1.380 | 1.390 | 195,500 | -0.10(-6.71%) |
Dec 03, 2018 | 1.530 | 1.580 | 1.490 | 1.490 | 156,525 | +0.00(+0.00%) |
Nov 30, 2018 | 1.538 | 1.548 | 1.490 | 1.490 | 217,460 | -0.05(-3.14%) |
Nov 29, 2018 | 1.548 | 1.567 | 1.529 | 1.538 | 147,569 | +0.00(+0.00%) |
Nov 28, 2018 | 1.529 | 1.577 | 1.529 | 1.538 | 515,994 | +0.00(+0.00%) |
Nov 27, 2018 | 1.500 | 1.567 | 1.490 | 1.538 | 179,561 | +0.05(+3.25%) |
Nov 26, 2018 | 1.471 | 1.500 | 1.451 | 1.490 | 236,392 | +0.05(+3.36%) |
Nov 23, 2018 | 1.471 | 1.500 | 1.442 | 1.442 | 134,775 | -0.05(-3.25%) |
Nov 21, 2018 | 1.490 | 1.490 | 1.490 | 0 | +0.03(+1.99%) | |
Nov 20, 2018 | 1.645 | 1.645 | 1.461 | 1.461 | 480,297 | -0.18(-11.18%) |
Nov 19, 2018 | 1.703 | 1.703 | 1.596 | 1.645 | 133,424 | +0.01(+0.59%) |
Nov 16, 2018 | 1.616 | 1.654 | 1.606 | 1.635 | 94,467 | -0.03(-1.74%) |
Nov 15, 2018 | 1.635 | 1.664 | 1.519 | 1.664 | 308,537 | +0.02(+1.18%) |
Nov 14, 2018 | 1.645 | 1.669 | 1.633 | 1.645 | 57,536 | -0.03(-1.73%) |
Nov 13, 2018 | 1.674 | 1.684 | 1.621 | 1.674 | 93,000 | -0.01(-0.57%) |
Nov 12, 2018 | 1.800 | 1.800 | 1.674 | 1.684 | 80,439 | -0.01(-0.57%) |
Nov 09, 2018 | 1.693 | 1.771 | 1.674 | 1.693 | 56,018 | +0.00(+0.00%) |
Nov 08, 2018 | 1.713 | 1.742 | 1.674 | 1.693 | 46,027 | +0.00(+0.00%) |
Nov 07, 2018 | 1.693 | 1.703 | 1.654 | 1.693 | 57,773 | +0.01(+0.57%) |
Nov 06, 2018 | 1.664 | 1.732 | 1.664 | 1.684 | 82,690 | +0.01(+0.58%) |
Nov 05, 2018 | 1.664 | 1.761 | 1.664 | 1.674 | 93,731 | -0.01(-0.57%) |
Nov 02, 2018 | 1.693 | 1.713 | 1.684 | 1.684 | 39,688 | -0.02(-1.14%) |
Nov 01, 2018 | 1.674 | 1.751 | 1.625 | 1.703 | 59,288 | +0.05(+2.92%) |
Oct 31, 2018 | 1.674 | 1.684 | 1.645 | 1.654 | 24,708 | -0.03(-1.72%) |
Oct 30, 2018 | 1.596 | 1.703 | 1.596 | 1.684 | 133,668 | +0.00(+0.00%) |
Oct 29, 2018 | 1.654 | 1.742 | 1.645 | 1.684 | 144,277 | +0.04(+2.35%) |
Oct 26, 2018 | 1.471 | 1.654 | 1.471 | 1.645 | 210,949 | +0.17(+11.84%) |
Oct 25, 2018 | 1.480 | 1.519 | 1.466 | 1.471 | 125,830 | -0.01(-0.65%) |
Oct 24, 2018 | 1.471 | 1.509 | 1.471 | 1.480 | 73,191 | -0.05(-3.16%) |
Oct 23, 2018 | 1.567 | 1.577 | 1.519 | 1.529 | 205,905 | -0.04(-2.47%) |
Oct 22, 2018 | 1.654 | 1.654 | 1.558 | 1.567 | 202,958 | -0.07(-4.14%) |
Oct 19, 2018 | 1.693 | 1.693 | 1.606 | 1.635 | 112,967 | -0.06(-3.43%) |
Oct 18, 2018 | 1.713 | 1.809 | 1.674 | 1.693 | 112,441 | +0.00(+0.00%) |
Oct 17, 2018 | 1.693 | 1.809 | 1.684 | 1.693 | 144,534 | +0.01(+0.57%) |
Oct 16, 2018 | 1.742 | 1.742 | 1.577 | 1.684 | 244,420 | -0.08(-4.40%) |
Oct 15, 2018 | 1.780 | 1.800 | 1.761 | 1.761 | 40,137 | -0.03(-1.62%) |
Oct 12, 2018 | 1.800 | 1.838 | 1.751 | 1.790 | 98,497 | +0.00(+0.00%) |
Oct 11, 2018 | 1.761 | 1.819 | 1.761 | 1.790 | 24,630 | +0.02(+1.09%) |
Oct 10, 2018 | 1.800 | 1.829 | 1.771 | 1.771 | 77,225 | -0.03(-1.61%) |
Oct 09, 2018 | 1.800 | 1.838 | 1.800 | 1.800 | 156,743 | +0.00(+0.00%) |
Oct 08, 2018 | 1.838 | 1.848 | 1.790 | 1.800 | 99,025 | -0.03(-1.59%) |
Oct 05, 2018 | 1.838 | 1.838 | 1.819 | 1.829 | 68,834 | -0.01(-0.53%) |
Oct 04, 2018 | 1.838 | 1.867 | 1.829 | 1.838 | 58,966 | +0.00(+0.00%) |
Oct 03, 2018 | 1.838 | 1.838 | 1.812 | 1.838 | 45,122 | +0.01(+0.53%) |
Oct 02, 2018 | 1.887 | 1.906 | 1.809 | 1.829 | 158,996 | -0.07(-3.57%) |
Oct 01, 2018 | 1.906 | 1.906 | 1.887 | 1.896 | 24,534 | -0.01(-0.51%) |
Sep 28, 2018 | 1.877 | 1.925 | 1.877 | 1.906 | 27,182 | +0.02(+1.03%) |
Sep 27, 2018 | 1.877 | 1.935 | 1.877 | 1.887 | 13,925 | +0.03(+1.56%) |
Sep 26, 2018 | 1.906 | 1.906 | 1.858 | 1.858 | 36,042 | -0.02(-1.03%) |
Sep 25, 2018 | 1.887 | 1.916 | 1.867 | 1.877 | 106,784 | -0.02(-1.02%) |
Sep 24, 2018 | 1.974 | 2.032 | 1.896 | 1.896 | 57,254 | -0.08(-3.92%) |
Sep 21, 2018 | 1.993 | 2.051 | 1.954 | 1.974 | 103,459 | +0.00(+0.00%) |
Sep 20, 2018 | 1.945 | 1.983 | 1.938 | 1.974 | 84,325 | +0.05(+2.51%) |
Sep 19, 2018 | 1.974 | 1.974 | 1.925 | 1.925 | 56,113 | +0.02(+1.02%) |
Sep 18, 2018 | 1.887 | 1.935 | 1.887 | 1.906 | 37,352 | +0.02(+1.03%) |
Sep 17, 2018 | 1.867 | 1.916 | 1.867 | 1.887 | 80,359 | +0.03(+1.56%) |
Sep 14, 2018 | 1.916 | 1.916 | 1.858 | 1.858 | 107,593 | -0.04(-2.04%) |
Sep 13, 2018 | 1.896 | 1.916 | 1.877 | 1.896 | 61,404 | -0.01(-0.51%) |
Sep 12, 2018 | 1.906 | 1.932 | 1.867 | 1.906 | 63,422 | +0.00(+0.00%) |
Sep 11, 2018 | 1.935 | 1.935 | 1.896 | 1.906 | 83,556 | -0.05(-2.48%) |
Sep 10, 2018 | 1.935 | 1.964 | 1.896 | 1.954 | 134,046 | +0.05(+2.54%) |
Sep 07, 2018 | 1.877 | 1.974 | 1.867 | 1.906 | 98,911 | +0.05(+2.60%) |
Sep 06, 2018 | 1.974 | 2.003 | 1.848 | 1.858 | 246,672 | -0.12(-5.88%) |
Sep 05, 2018 | 1.974 | 2.004 | 1.964 | 1.974 | 29,180 | +0.00(+0.00%) |
Sep 04, 2018 | 2.012 | 2.012 | 1.945 | 1.974 | 154,064 | -0.06(-2.86%) |
Aug 31, 2018 | 2.032 | 2.032 | 2.032 | 0 | +0.05(+2.44%) | |
Aug 30, 2018 | 1.965 | 2.012 | 1.955 | 1.983 | 138,852 | +0.00(+0.00%) |
Aug 29, 2018 | 2.031 | 2.031 | 1.966 | 1.983 | 74,864 | -0.01(-0.47%) |
Aug 28, 2018 | 1.983 | 2.068 | 1.983 | 1.993 | 108,034 | +0.01(+0.48%) |
Aug 27, 2018 | 2.078 | 2.078 | 1.965 | 1.983 | 155,570 | -0.04(-1.87%) |
Aug 24, 2018 | 2.040 | 2.078 | 2.002 | 2.021 | 198,412 | +0.03(+1.42%) |
Aug 23, 2018 | 1.974 | 2.087 | 1.908 | 1.993 | 655,773 | -0.18(-8.26%) |
Aug 22, 2018 | 2.040 | 2.238 | 2.040 | 2.172 | 361,566 | +0.15(+7.48%) |
Aug 21, 2018 | 1.983 | 2.031 | 1.974 | 2.021 | 109,104 | +0.03(+1.42%) |
Aug 20, 2018 | 1.955 | 1.993 | 1.955 | 1.993 | 59,426 | +0.05(+2.43%) |
Aug 17, 2018 | 1.917 | 1.974 | 1.898 | 1.946 | 86,607 | +0.05(+2.49%) |
Aug 16, 2018 | 1.965 | 1.974 | 1.880 | 1.898 | 278,144 | -0.07(-3.37%) |
Aug 15, 2018 | 2.059 | 2.078 | 1.965 | 1.965 | 214,139 | -0.09(-4.59%) |
Aug 14, 2018 | 2.031 | 2.125 | 2.031 | 2.059 | 310,634 | +0.04(+1.87%) |
Aug 13, 2018 | 2.116 | 2.116 | 2.002 | 2.021 | 79,186 | -0.10(-4.89%) |
Aug 10, 2018 | 2.153 | 2.210 | 2.116 | 2.125 | 86,712 | -0.04(-1.75%) |
Aug 09, 2018 | 2.191 | 2.210 | 2.125 | 2.163 | 246,122 | -0.06(-2.55%) |
Aug 08, 2018 | 2.068 | 2.229 | 2.068 | 2.220 | 195,519 | +0.15(+7.31%) |
Aug 07, 2018 | 1.974 | 2.097 | 1.965 | 2.068 | 200,299 | +0.13(+6.57%) |
Aug 06, 2018 | 1.917 | 1.965 | 1.894 | 1.941 | 181,641 | +0.02(+1.23%) |
Aug 03, 2018 | 1.993 | 2.021 | 1.889 | 1.917 | 275,490 | -0.11(-5.58%) |
Aug 02, 2018 | 2.012 | 2.040 | 1.983 | 2.031 | 113,941 | +0.03(+1.42%) |
Aug 01, 2018 | 2.007 | 2.017 | 1.983 | 2.002 | 84,038 | -0.01(-0.47%) |
Jul 31, 2018 | 2.021 | 2.050 | 1.974 | 2.012 | 99,156 | -0.01(-0.47%) |
Jul 30, 2018 | 1.983 | 2.031 | 1.956 | 2.021 | 72,557 | +0.04(+1.90%) |
Jul 27, 2018 | 2.040 | 2.040 | 1.983 | 1.983 | 238,857 | -0.06(-3.00%) |
Jul 26, 2018 | 2.125 | 2.125 | 2.031 | 2.045 | 170,965 | -0.08(-3.78%) |
Jul 25, 2018 | 2.153 | 2.210 | 2.059 | 2.125 | 130,702 | -0.04(-1.75%) |
Jul 24, 2018 | 2.248 | 2.286 | 2.153 | 2.163 | 193,764 | -0.10(-4.58%) |
Jul 23, 2018 | 2.229 | 2.305 | 2.201 | 2.267 | 554,056 | +0.04(+1.69%) |
Jul 20, 2018 | 2.295 | 2.305 | 2.228 | 2.229 | 71,754 | -0.04(-1.67%) |
Jul 19, 2018 | 2.257 | 2.305 | 2.253 | 2.267 | 148,032 | +0.01(+0.42%) |
Jul 18, 2018 | 2.248 | 2.267 | 2.229 | 2.257 | 59,012 | +0.00(+0.00%) |
Jul 17, 2018 | 2.238 | 2.276 | 2.210 | 2.257 | 95,143 | +0.05(+2.14%) |
Jul 16, 2018 | 2.182 | 2.220 | 2.182 | 2.210 | 86,922 | +0.02(+0.86%) |
Jul 13, 2018 | 2.172 | 2.248 | 2.172 | 2.191 | 134,126 | +0.01(+0.43%) |
Jul 12, 2018 | 2.172 | 2.182 | 2.153 | 2.182 | 145,551 | +0.00(+0.00%) |
Jul 11, 2018 | 2.172 | 2.201 | 2.172 | 2.182 | 61,077 | +0.01(+0.44%) |
Jul 10, 2018 | 2.201 | 2.201 | 2.153 | 2.172 | 111,736 | -0.02(-0.86%) |
Jul 09, 2018 | 2.144 | 2.220 | 2.144 | 2.191 | 100,555 | +0.00(+0.00%) |
Jul 06, 2018 | 2.210 | 2.210 | 2.172 | 2.191 | 70,498 | +0.03(+1.31%) |
Jul 05, 2018 | 2.172 | 2.202 | 2.135 | 2.163 | 53,971 | +0.01(+0.44%) |
Jul 03, 2018 | 2.153 | 2.153 | 2.153 | 0 | -0.05(-2.15%) | |
Jul 02, 2018 | 2.257 | 2.286 | 2.172 | 2.201 | 94,197 | -0.08(-3.32%) |
Jun 29, 2018 | 2.295 | 2.295 | 2.229 | 2.276 | 88,895 | +0.01(+0.42%) |
Jun 28, 2018 | 2.229 | 2.352 | 2.220 | 2.267 | 118,038 | +0.05(+2.13%) |
Jun 27, 2018 | 2.210 | 2.257 | 2.182 | 2.220 | 118,806 | -0.01(-0.42%) |
Jun 26, 2018 | 2.191 | 2.238 | 2.163 | 2.229 | 222,831 | +0.04(+1.72%) |
Jun 25, 2018 | 2.286 | 2.286 | 2.163 | 2.191 | 146,270 | -0.09(-3.73%) |
Jun 22, 2018 | 2.333 | 2.341 | 2.198 | 2.276 | 237,405 | -0.04(-1.63%) |
Jun 21, 2018 | 2.333 | 2.361 | 2.295 | 2.314 | 72,804 | -0.02(-0.81%) |
Jun 20, 2018 | 2.399 | 2.399 | 2.305 | 2.333 | 97,909 | -0.03(-1.20%) |
Jun 19, 2018 | 2.361 | 2.408 | 2.361 | 2.361 | 119,900 | -0.02(-0.79%) |
Jun 18, 2018 | 2.333 | 2.503 | 2.276 | 2.380 | 306,462 | +0.06(+2.44%) |
Jun 15, 2018 | 2.295 | 2.248 | 2.323 | 329,991 | +0.03(+1.23%) | |
Jun 14, 2018 | 2.305 | 2.390 | 2.277 | 2.295 | 357,502 | -0.01(-0.41%) |
Jun 13, 2018 | 2.437 | 2.484 | 2.305 | 2.305 | 239,495 | -0.15(-6.15%) |
Jun 12, 2018 | 2.503 | 2.522 | 2.380 | 2.456 | 430,554 | -0.05(-1.89%) |
Jun 11, 2018 | 2.503 | 2.560 | 2.437 | 2.503 | 167,613 | +0.01(+0.38%) |
Jun 08, 2018 | 2.682 | 2.730 | 2.484 | 2.493 | 176,890 | -0.19(-7.04%) |
Jun 07, 2018 | 2.560 | 2.692 | 2.550 | 2.682 | 258,898 | +0.13(+5.19%) |
Jun 06, 2018 | 2.597 | 2.550 | 229,890 | +0.04(+1.50%) | ||
Jun 05, 2018 | 2.446 | 2.550 | 2.390 | 2.512 | 245,936 | +0.05(+1.92%) |
Jun 04, 2018 | 2.361 | 2.550 | 2.333 | 2.465 | 460,800 | +0.08(+3.57%) |
Jun 01, 2018 | 2.389 | 2.514 | 2.343 | 2.380 | 362,457 | -0.02(-0.77%) |
May 31, 2018 | 2.408 | 2.438 | 2.349 | 2.399 | 252,375 | -0.01(-0.38%) |
May 30, 2018 | 2.528 | 2.556 | 2.380 | 2.408 | 478,012 | -0.10(-4.06%) |
May 29, 2018 | 2.695 | 2.695 | 2.501 | 2.510 | 255,917 | -0.21(-7.82%) |
May 25, 2018 | 2.723 | 2.723 | 2.723 | 0 | -0.19(-6.37%) | |
May 24, 2018 | 2.899 | 2.908 | 2.195 | 2.908 | 1,410,340 | -0.06(-2.18%) |
May 23, 2018 | 2.788 | 3.010 | 2.686 | 2.973 | 313,074 | +0.20(+7.36%) |
May 22, 2018 | 2.945 | 2.987 | 2.745 | 2.769 | 483,430 | -0.19(-6.56%) |
May 21, 2018 | 2.936 | 2.991 | 2.880 | 2.964 | 432,660 | +0.06(+2.24%) |
May 18, 2018 | 2.714 | 2.927 | 2.667 | 2.899 | 650,959 | +0.17(+6.10%) |
May 17, 2018 | 2.621 | 2.760 | 2.593 | 2.732 | 388,927 | +0.11(+4.24%) |
May 16, 2018 | 2.528 | 2.658 | 2.528 | 2.621 | 156,278 | +0.07(+2.91%) |
May 15, 2018 | 2.482 | 2.575 | 2.454 | 2.547 | 124,839 | +0.06(+2.61%) |
May 14, 2018 | 2.482 | 2.574 | 2.454 | 2.482 | 114,667 | +0.01(+0.37%) |
May 11, 2018 | 2.399 | 2.501 | 2.352 | 2.473 | 76,661 | +0.10(+4.30%) |
May 10, 2018 | 2.510 | 2.510 | 2.371 | 2.371 | 250,209 | -0.14(-5.54%) |
May 09, 2018 | 2.639 | 2.639 | 2.510 | 2.510 | 227,796 | -0.15(-5.57%) |
May 08, 2018 | 2.751 | 2.751 | 2.602 | 2.658 | 95,085 | -0.06(-2.05%) |
May 07, 2018 | 2.714 | 2.759 | 2.686 | 2.714 | 151,724 | -0.01(-0.34%) |
May 04, 2018 | 2.778 | 2.825 | 2.705 | 2.723 | 520,563 | -0.03(-1.01%) |
May 03, 2018 | 2.658 | 2.778 | 2.556 | 2.751 | 243,933 | +0.06(+2.41%) |
May 02, 2018 | 2.686 | 2.723 | 2.649 | 2.686 | 129,243 | +0.03(+1.05%) |
May 01, 2018 | 2.695 | 2.723 | 2.612 | 2.658 | 176,481 | -0.04(-1.37%) |
Apr 30, 2018 | 2.732 | 2.751 | 2.640 | 2.695 | 167,025 | -0.04(-1.36%) |
Apr 27, 2018 | 2.769 | 2.769 | 2.714 | 2.732 | 103,738 | -0.04(-1.34%) |
Apr 26, 2018 | 2.639 | 2.825 | 2.602 | 2.769 | 641,029 | +0.13(+4.91%) |
Apr 25, 2018 | 2.649 | 2.676 | 2.595 | 2.639 | 158,315 | +0.00(+0.00%) |
Apr 24, 2018 | 2.556 | 2.695 | 2.501 | 2.639 | 209,993 | +0.08(+3.26%) |
Apr 23, 2018 | 2.482 | 2.658 | 2.482 | 2.556 | 232,685 | +0.06(+2.22%) |
Apr 20, 2018 | 2.584 | 2.612 | 2.473 | 2.501 | 344,833 | -0.09(-3.57%) |
Apr 19, 2018 | 2.778 | 2.778 | 2.547 | 2.593 | 473,244 | -0.19(-6.67%) |
Apr 18, 2018 | 2.788 | 2.834 | 2.751 | 2.778 | 172,558 | +0.01(+0.33%) |
Apr 17, 2018 | 2.806 | 2.871 | 2.751 | 2.769 | 273,076 | -0.04(-1.32%) |
Apr 16, 2018 | 2.732 | 2.945 | 2.704 | 2.806 | 550,373 | +0.06(+2.36%) |
Apr 13, 2018 | 2.741 | 2.778 | 2.704 | 2.741 | 515,744 | +0.00(+0.00%) |
Apr 12, 2018 | 2.769 | 2.769 | 2.621 | 2.741 | 343,400 | +0.03(+1.02%) |
Apr 11, 2018 | 2.584 | 2.751 | 2.584 | 2.714 | 1,012,835 | +0.12(+4.64%) |
Apr 10, 2018 | 2.593 | 2.621 | 2.538 | 2.593 | 570,234 | +0.02(+0.72%) |
Apr 09, 2018 | 2.556 | 2.593 | 2.520 | 2.575 | 352,768 | +0.03(+1.09%) |
Apr 06, 2018 | 2.528 | 2.585 | 2.519 | 2.547 | 634,785 | +0.00(+0.00%) |
Apr 05, 2018 | 2.501 | 2.639 | 2.417 | 2.547 | 1,035,096 | +0.07(+3.00%) |
Apr 04, 2018 | 2.112 | 2.564 | 2.102 | 2.473 | 840,480 | +0.35(+16.59%) |
Apr 03, 2018 | 2.028 | 2.149 | 2.028 | 2.121 | 412,934 | +0.10(+5.05%) |