Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.920 | 3.050 | 2.890 | 3.050 | 5,234,100 | +0.15(+5.17%) |
May 30, 2019 | 2.930 | 2.970 | 2.890 | 2.900 | 4,034,077 | -0.03(-1.02%) |
May 29, 2019 | 3.010 | 3.030 | 2.830 | 2.930 | 5,918,947 | -0.08(-2.66%) |
May 28, 2019 | 3.120 | 3.210 | 3.010 | 3.010 | 9,210,213 | -0.14(-4.44%) |
May 24, 2019 | 3.060 | 3.190 | 2.990 | 3.150 | 12,666,200 | +0.09(+2.94%) |
May 23, 2019 | 2.880 | 3.070 | 2.870 | 3.060 | 8,145,789 | +0.10(+3.38%) |
May 22, 2019 | 3.080 | 3.090 | 2.850 | 2.960 | 10,482,377 | -0.17(-5.43%) |
May 21, 2019 | 3.050 | 3.270 | 3.050 | 3.130 | 19,143,884 | +0.09(+2.96%) |
May 20, 2019 | 2.780 | 3.050 | 2.730 | 3.040 | 14,788,305 | +0.28(+10.14%) |
May 17, 2019 | 2.690 | 2.830 | 2.680 | 2.760 | 7,662,500 | +0.08(+2.99%) |
May 16, 2019 | 2.630 | 2.710 | 2.610 | 2.680 | 4,781,251 | +0.05(+1.90%) |
May 15, 2019 | 2.560 | 2.700 | 2.560 | 2.630 | 3,854,641 | +0.06(+2.22%) |
May 14, 2019 | 2.530 | 2.580 | 2.500 | 2.573 | 3,467,686 | +0.05(+2.10%) |
May 13, 2019 | 2.630 | 2.630 | 2.480 | 2.520 | 4,100,337 | -0.11(-4.18%) |
May 10, 2019 | 2.690 | 2.710 | 2.455 | 2.630 | 5,286,800 | -0.02(-0.75%) |
May 09, 2019 | 2.530 | 2.680 | 2.480 | 2.650 | 5,776,923 | +0.11(+4.33%) |
May 08, 2019 | 2.370 | 2.545 | 2.370 | 2.540 | 3,321,276 | +0.14(+5.83%) |
May 07, 2019 | 2.410 | 2.420 | 2.370 | 2.400 | 1,176,018 | -0.01(-0.41%) |
May 06, 2019 | 2.410 | 2.452 | 2.380 | 2.410 | 1,261,474 | -0.05(-2.03%) |
May 03, 2019 | 2.471 | 2.490 | 2.440 | 2.460 | 640,100 | -0.02(-0.81%) |
May 02, 2019 | 2.450 | 2.490 | 2.420 | 2.480 | 1,647,698 | +0.02(+0.81%) |
May 01, 2019 | 2.480 | 2.530 | 2.430 | 2.460 | 1,154,416 | -0.02(-0.81%) |
Apr 30, 2019 | 2.460 | 2.510 | 2.460 | 2.480 | 1,271,663 | +0.02(+0.81%) |
Apr 29, 2019 | 2.400 | 2.470 | 2.400 | 2.460 | 1,513,991 | +0.02(+0.82%) |
Apr 26, 2019 | 2.370 | 2.470 | 2.370 | 2.440 | 2,162,300 | +0.06(+2.52%) |
Apr 25, 2019 | 2.430 | 2.440 | 2.370 | 2.380 | 2,940,132 | -0.06(-2.46%) |
Apr 24, 2019 | 2.540 | 2.600 | 2.420 | 2.440 | 4,020,989 | -0.09(-3.56%) |
Apr 23, 2019 | 2.570 | 2.580 | 2.410 | 2.530 | 6,603,218 | -0.05(-1.94%) |
Apr 22, 2019 | 2.650 | 2.700 | 2.520 | 2.580 | 5,987,840 | -0.12(-4.44%) |
Apr 18, 2019 | 2.750 | 2.780 | 2.680 | 2.700 | 4,842,800 | -0.04(-1.46%) |
Apr 17, 2019 | 2.590 | 2.760 | 2.590 | 2.740 | 20,098,532 | +0.16(+6.20%) |
Apr 16, 2019 | 2.610 | 2.630 | 2.560 | 2.580 | 3,854,708 | -0.03(-1.15%) |
Apr 15, 2019 | 2.680 | 2.690 | 2.610 | 2.610 | 2,432,854 | -0.08(-2.97%) |
Apr 12, 2019 | 2.700 | 2.710 | 2.670 | 2.690 | 2,295,100 | -0.03(-1.10%) |
Apr 11, 2019 | 2.750 | 2.750 | 2.680 | 2.720 | 1,186,714 | -0.02(-0.73%) |
Apr 10, 2019 | 2.740 | 2.740 | 2.710 | 2.740 | 566,168 | +0.00(+0.00%) |
Apr 09, 2019 | 2.750 | 2.750 | 2.700 | 2.740 | 1,269,758 | -0.01(-0.36%) |
Apr 08, 2019 | 2.800 | 2.800 | 2.710 | 2.750 | 1,826,738 | -0.05(-1.79%) |
Apr 05, 2019 | 2.909 | 2.910 | 2.800 | 2.800 | 6,257,500 | -0.10(-3.45%) |
Apr 04, 2019 | 2.790 | 2.930 | 2.770 | 2.900 | 7,987,356 | +0.14(+5.07%) |
Apr 03, 2019 | 2.710 | 2.770 | 2.665 | 2.760 | 4,670,461 | +0.04(+1.50%) |
Apr 02, 2019 | 2.700 | 2.760 | 2.630 | 2.719 | 4,878,522 | -0.00(-0.03%) |
Apr 01, 2019 | 2.810 | 2.835 | 2.650 | 2.720 | 4,745,339 | -0.08(-2.86%) |
Mar 29, 2019 | 2.920 | 2.920 | 2.760 | 2.800 | 7,743,900 | -0.15(-5.08%) |
Mar 28, 2019 | 3.000 | 3.090 | 2.930 | 2.950 | 21,270,924 | +0.04(+1.37%) |
Mar 27, 2019 | 2.690 | 2.920 | 2.590 | 2.910 | 14,812,255 | +0.22(+8.18%) |
Mar 26, 2019 | 2.610 | 2.740 | 2.600 | 2.690 | 5,276,325 | +0.08(+3.07%) |
Mar 25, 2019 | 2.600 | 2.620 | 2.540 | 2.610 | 2,383,955 | -0.02(-0.76%) |
Mar 22, 2019 | 2.625 | 2.670 | 2.560 | 2.630 | 2,358,700 | -0.01(-0.38%) |
Mar 21, 2019 | 2.620 | 2.660 | 2.510 | 2.640 | 3,995,049 | +0.01(+0.38%) |
Mar 20, 2019 | 2.655 | 2.660 | 2.580 | 2.630 | 2,509,246 | -0.01(-0.38%) |
Mar 19, 2019 | 2.710 | 2.730 | 2.630 | 2.640 | 3,047,170 | -0.07(-2.60%) |
Mar 18, 2019 | 2.715 | 2.720 | 2.670 | 2.711 | 1,770,925 | -0.04(-1.44%) |
Mar 15, 2019 | 2.750 | 2.790 | 2.740 | 2.750 | 2,266,600 | +0.00(+0.00%) |
Mar 14, 2019 | 2.700 | 2.830 | 2.690 | 2.750 | 6,093,537 | +0.06(+2.23%) |
Mar 13, 2019 | 2.630 | 2.740 | 2.600 | 2.690 | 4,686,226 | +0.08(+2.95%) |
Mar 12, 2019 | 2.665 | 2.710 | 2.540 | 2.613 | 4,331,384 | -0.04(-1.58%) |
Mar 11, 2019 | 2.660 | 2.710 | 2.640 | 2.655 | 2,501,270 | -0.02(-0.56%) |
Mar 08, 2019 | 2.730 | 2.740 | 2.650 | 2.670 | 2,989,400 | -0.06(-2.20%) |
Mar 07, 2019 | 2.755 | 2.760 | 2.720 | 2.730 | 2,109,849 | -0.02(-0.73%) |
Mar 06, 2019 | 2.800 | 2.850 | 2.730 | 2.750 | 9,511,225 | -0.07(-2.48%) |
Mar 05, 2019 | 2.775 | 2.870 | 2.770 | 2.820 | 6,659,882 | +0.05(+1.81%) |
Mar 04, 2019 | 2.715 | 2.810 | 2.710 | 2.770 | 5,419,946 | +0.02(+0.54%) |
Mar 01, 2019 | 2.665 | 2.785 | 2.660 | 2.755 | 5,840,000 | +0.07(+2.80%) |
Feb 28, 2019 | 2.675 | 2.710 | 2.640 | 2.680 | 4,088,329 | -0.00(-0.19%) |
Feb 27, 2019 | 2.690 | 2.720 | 2.600 | 2.685 | 5,393,880 | -0.04(-1.65%) |
Feb 26, 2019 | 2.780 | 2.815 | 2.710 | 2.730 | 3,111,503 | -0.08(-2.85%) |
Feb 25, 2019 | 2.835 | 2.870 | 2.660 | 2.810 | 6,713,796 | -0.01(-0.35%) |
Feb 22, 2019 | 2.875 | 2.920 | 2.820 | 2.820 | 7,784,400 | -0.05(-1.74%) |
Feb 21, 2019 | 2.855 | 2.880 | 2.750 | 2.870 | 5,770,526 | +0.02(+0.70%) |
Feb 20, 2019 | 2.750 | 2.910 | 2.720 | 2.850 | 9,324,791 | +0.10(+3.62%) |
Feb 19, 2019 | 2.710 | 2.820 | 2.650 | 2.751 | 5,269,992 | +0.04(+1.49%) |
Feb 15, 2019 | 2.590 | 2.790 | 2.560 | 2.710 | 10,799,800 | +0.12(+4.63%) |
Feb 14, 2019 | 2.665 | 2.670 | 2.430 | 2.590 | 4,475,034 | -0.06(-2.26%) |
Feb 13, 2019 | 2.600 | 2.670 | 2.570 | 2.650 | 4,589,886 | +0.10(+3.92%) |
Feb 12, 2019 | 2.420 | 2.560 | 2.420 | 2.550 | 4,256,097 | +0.13(+5.37%) |
Feb 11, 2019 | 2.435 | 2.490 | 2.380 | 2.420 | 2,516,795 | -0.01(-0.41%) |
Feb 08, 2019 | 2.365 | 2.500 | 2.350 | 2.430 | 2,997,300 | +0.06(+2.53%) |
Feb 07, 2019 | 2.360 | 2.420 | 2.330 | 2.370 | 2,984,701 | -0.02(-0.84%) |
Feb 06, 2019 | 2.420 | 2.500 | 2.300 | 2.390 | 3,509,525 | +0.00(+0.00%) |
Feb 05, 2019 | 2.510 | 2.530 | 2.360 | 2.390 | 5,927,541 | -0.13(-5.16%) |
Feb 04, 2019 | 2.675 | 2.680 | 2.480 | 2.520 | 7,557,845 | -0.11(-4.18%) |
Feb 01, 2019 | 2.540 | 2.760 | 2.420 | 2.630 | 12,653,101 | +0.09(+3.54%) |
Jan 31, 2019 | 2.365 | 2.590 | 2.350 | 2.540 | 9,508,712 | +0.19(+8.09%) |
Jan 30, 2019 | 2.230 | 2.530 | 2.100 | 2.350 | 21,178,644 | +0.05(+2.17%) |
Jan 29, 2019 | 2.980 | 2.990 | 2.130 | 2.300 | 30,404,340 | -0.69(-23.08%) |
Jan 28, 2019 | 3.030 | 3.080 | 2.870 | 2.990 | 8,157,323 | +0.01(+0.34%) |
Jan 25, 2019 | 3.070 | 3.180 | 2.820 | 2.980 | 31,028,400 | +0.01(+0.34%) |
Jan 24, 2019 | 2.495 | 2.990 | 2.430 | 2.970 | 22,076,734 | +0.51(+20.49%) |
Jan 23, 2019 | 2.710 | 2.710 | 2.330 | 2.465 | 17,313,852 | -0.10(-4.09%) |
Jan 22, 2019 | 2.490 | 2.960 | 2.440 | 2.570 | 41,731,120 | +0.16(+6.64%) |
Jan 18, 2019 | 1.805 | 2.630 | 1.770 | 2.410 | 55,821,500 | +0.61(+33.89%) |
Jan 17, 2019 | 1.835 | 1.840 | 1.750 | 1.800 | 6,130,645 | -0.04(-2.17%) |
Jan 16, 2019 | 1.885 | 1.890 | 1.760 | 1.840 | 8,060,901 | -0.03(-1.60%) |
Jan 15, 2019 | 1.740 | 1.890 | 1.710 | 1.870 | 12,858,777 | +0.11(+6.25%) |
Jan 14, 2019 | 1.615 | 1.780 | 1.470 | 1.760 | 11,728,652 | +0.12(+7.32%) |
Jan 11, 2019 | 1.810 | 1.810 | 1.590 | 1.640 | 8,462,900 | -0.15(-8.38%) |
Jan 10, 2019 | 1.945 | 2.050 | 1.540 | 1.790 | 29,135,362 | -0.08(-4.53%) |
Jan 09, 2019 | 1.610 | 1.880 | 1.600 | 1.875 | 18,988,132 | +0.26(+16.46%) |
Jan 08, 2019 | 1.455 | 1.640 | 1.450 | 1.610 | 10,964,069 | +0.18(+12.59%) |
Jan 07, 2019 | 1.260 | 1.490 | 1.250 | 1.430 | 13,142,394 | +0.20(+16.26%) |
Jan 04, 2019 | 1.145 | 1.250 | 1.140 | 1.230 | 4,451,200 | +0.08(+7.42%) |
Jan 03, 2019 | 1.090 | 1.170 | 1.080 | 1.145 | 3,249,816 | +0.04(+4.09%) |
Jan 02, 2019 | 1.075 | 1.110 | 1.060 | 1.100 | 2,325,155 | +0.04(+3.77%) |
Dec 31, 2018 | 1.075 | 1.110 | 1.050 | 1.060 | 3,640,500 | -0.02(-1.85%) |
Dec 28, 2018 | 1.115 | 1.120 | 1.070 | 1.080 | 3,629,100 | -0.03(-2.70%) |
Dec 27, 2018 | 1.080 | 1.120 | 1.060 | 1.110 | 3,798,098 | +0.04(+3.74%) |
Dec 26, 2018 | 1.085 | 1.100 | 1.040 | 1.070 | 3,384,158 | -0.01(-0.93%) |
Dec 24, 2018 | 1.115 | 1.140 | 1.070 | 1.080 | 2,847,600 | -0.06(-5.26%) |
Dec 21, 2018 | 1.130 | 1.160 | 1.100 | 1.140 | 3,383,200 | +0.01(+0.88%) |
Dec 20, 2018 | 1.235 | 1.270 | 1.110 | 1.130 | 4,073,217 | -0.07(-5.83%) |
Dec 19, 2018 | 1.215 | 1.310 | 1.130 | 1.200 | 12,015,319 | +0.04(+3.45%) |
Dec 18, 2018 | 1.085 | 1.170 | 0.9800 | 1.160 | 9,286,350 | +0.06(+5.17%) |
Dec 17, 2018 | 1.135 | 1.150 | 1.100 | 1.103 | 2,730,981 | -0.03(-2.39%) |
Dec 14, 2018 | 1.135 | 1.150 | 1.130 | 1.130 | 1,693,500 | +0.00(+0.00%) |
Dec 13, 2018 | 1.145 | 1.150 | 1.130 | 1.130 | 1,554,453 | -0.01(-0.88%) |
Dec 12, 2018 | 1.185 | 1.190 | 1.130 | 1.140 | 4,513,631 | -0.04(-3.39%) |
Dec 11, 2018 | 1.205 | 1.210 | 1.170 | 1.180 | 2,381,355 | -0.02(-1.67%) |
Dec 10, 2018 | 1.210 | 1.220 | 1.180 | 1.200 | 4,341,718 | -0.01(-0.83%) |
Dec 07, 2018 | 1.210 | 1.220 | 1.190 | 1.210 | 3,825,900 | +0.00(+0.00%) |
Dec 06, 2018 | 1.200 | 1.220 | 1.190 | 1.210 | 3,871,286 | -0.01(-0.41%) |
Dec 04, 2018 | 1.210 | 1.220 | 1.180 | 1.215 | 6,480,500 | +0.01(+0.41%) |
Dec 03, 2018 | 1.205 | 1.240 | 1.180 | 1.210 | 3,015,967 | +0.03(+2.54%) |
Nov 30, 2018 | 1.175 | 1.190 | 1.170 | 1.180 | 2,931,100 | +0.00(+0.00%) |
Nov 29, 2018 | 1.190 | 1.200 | 1.150 | 1.180 | 3,024,794 | +0.00(+0.00%) |
Nov 28, 2018 | 1.150 | 1.200 | 1.140 | 1.180 | 4,939,052 | +0.03(+2.61%) |
Nov 27, 2018 | 1.160 | 1.170 | 1.140 | 1.150 | 2,863,498 | -0.01(-0.86%) |
Nov 26, 2018 | 1.175 | 1.180 | 1.140 | 1.160 | 6,246,663 | +0.00(+0.00%) |
Nov 23, 2018 | 1.155 | 1.160 | 1.150 | 1.160 | 551,700 | +0.02(+1.75%) |
Nov 21, 2018 | 1.140 | 1.140 | 1.140 | 0 | -0.01(-0.87%) | |
Nov 20, 2018 | 1.185 | 1.200 | 1.130 | 1.150 | 3,901,569 | -0.03(-2.54%) |
Nov 19, 2018 | 1.185 | 1.220 | 1.150 | 1.180 | 2,837,018 | +0.00(+0.00%) |
Nov 16, 2018 | 1.240 | 1.240 | 1.130 | 1.180 | 10,804,399 | -0.02(-1.67%) |
Nov 15, 2018 | 1.285 | 1.290 | 1.190 | 1.200 | 13,608,317 | -0.08(-6.25%) |
Nov 14, 2018 | 1.305 | 1.330 | 1.270 | 1.280 | 2,890,853 | -0.05(-3.76%) |
Nov 13, 2018 | 1.330 | 1.350 | 1.300 | 1.330 | 1,010,091 | +0.02(+1.53%) |
Nov 12, 2018 | 1.325 | 1.350 | 1.300 | 1.310 | 2,316,476 | -0.01(-0.76%) |
Nov 09, 2018 | 1.340 | 1.360 | 1.310 | 1.320 | 2,181,800 | -0.02(-1.86%) |
Nov 08, 2018 | 1.380 | 1.390 | 1.340 | 1.345 | 2,215,060 | -0.03(-2.54%) |
Nov 07, 2018 | 1.350 | 1.400 | 1.350 | 1.380 | 3,449,420 | +0.01(+1.10%) |
Nov 06, 2018 | 1.350 | 1.380 | 1.340 | 1.365 | 1,654,786 | +0.02(+1.87%) |
Nov 05, 2018 | 1.370 | 1.381 | 1.340 | 1.340 | 1,565,337 | -0.04(-2.90%) |
Nov 02, 2018 | 1.365 | 1.380 | 1.340 | 1.380 | 2,188,700 | +0.01(+0.73%) |
Nov 01, 2018 | 1.335 | 1.380 | 1.330 | 1.370 | 1,446,408 | +0.04(+3.01%) |
Oct 31, 2018 | 1.365 | 1.390 | 1.320 | 1.330 | 1,655,084 | +0.01(+0.38%) |
Oct 30, 2018 | 1.385 | 1.450 | 1.320 | 1.325 | 1,886,598 | -0.07(-5.36%) |
Oct 29, 2018 | 1.475 | 1.480 | 1.370 | 1.400 | 3,134,242 | -0.07(-4.76%) |
Oct 26, 2018 | 1.450 | 1.480 | 1.440 | 1.470 | 1,975,700 | -0.01(-0.68%) |
Oct 25, 2018 | 1.400 | 1.500 | 1.390 | 1.480 | 5,422,486 | +0.08(+5.71%) |
Oct 24, 2018 | 1.390 | 1.440 | 1.370 | 1.400 | 1,152,616 | -0.02(-1.41%) |
Oct 23, 2018 | 1.430 | 1.430 | 1.350 | 1.420 | 2,359,061 | +0.00(+0.00%) |
Oct 22, 2018 | 1.410 | 1.460 | 1.390 | 1.420 | 3,256,314 | +0.00(+0.00%) |
Oct 19, 2018 | 1.345 | 1.430 | 1.330 | 1.420 | 2,645,900 | +0.09(+6.77%) |
Oct 18, 2018 | 1.330 | 1.350 | 1.300 | 1.330 | 1,189,576 | +0.00(+0.00%) |
Oct 17, 2018 | 1.330 | 1.350 | 1.310 | 1.330 | 1,060,354 | +0.01(+0.76%) |
Oct 16, 2018 | 1.280 | 1.320 | 1.270 | 1.320 | 1,374,593 | +0.05(+3.94%) |
Oct 15, 2018 | 1.320 | 1.350 | 1.260 | 1.270 | 2,602,973 | -0.03(-2.68%) |
Oct 12, 2018 | 1.280 | 1.350 | 1.280 | 1.305 | 1,701,300 | +0.02(+1.95%) |
Oct 11, 2018 | 1.315 | 1.320 | 1.270 | 1.280 | 4,217,361 | -0.04(-3.03%) |
Oct 10, 2018 | 1.350 | 1.360 | 1.310 | 1.320 | 1,350,790 | -0.03(-2.22%) |
Oct 09, 2018 | 1.345 | 1.370 | 1.310 | 1.350 | 1,589,890 | +0.01(+0.37%) |
Oct 08, 2018 | 1.360 | 1.390 | 1.300 | 1.345 | 3,053,383 | +0.00(+0.37%) |
Oct 05, 2018 | 1.390 | 1.410 | 1.330 | 1.340 | 2,626,100 | -0.04(-2.90%) |
Oct 04, 2018 | 1.400 | 1.420 | 1.370 | 1.380 | 2,392,821 | -0.01(-0.72%) |
Oct 03, 2018 | 1.395 | 1.480 | 1.390 | 1.390 | 5,329,918 | -0.01(-0.71%) |
Oct 02, 2018 | 1.420 | 1.450 | 1.380 | 1.400 | 4,118,540 | -0.02(-1.41%) |
Oct 01, 2018 | 1.500 | 1.510 | 1.420 | 1.420 | 2,461,511 | -0.02(-1.39%) |
Sep 28, 2018 | 1.430 | 1.490 | 1.420 | 1.440 | 2,670,600 | -0.01(-0.41%) |
Sep 27, 2018 | 1.451 | 1.470 | 1.440 | 1.446 | 1,215,797 | -0.01(-0.96%) |
Sep 26, 2018 | 1.460 | 1.480 | 1.450 | 1.460 | 1,163,007 | -0.02(-1.35%) |
Sep 25, 2018 | 1.460 | 1.490 | 1.460 | 1.480 | 793,388 | +0.01(+0.68%) |
Sep 24, 2018 | 1.470 | 1.490 | 1.460 | 1.470 | 1,211,372 | -0.01(-0.68%) |
Sep 21, 2018 | 1.500 | 1.500 | 1.480 | 1.480 | 795,800 | -0.03(-1.99%) |
Sep 20, 2018 | 1.500 | 1.520 | 1.470 | 1.510 | 1,258,086 | +0.00(+0.00%) |
Sep 19, 2018 | 1.500 | 1.520 | 1.480 | 1.510 | 892,588 | +0.00(+0.00%) |
Sep 18, 2018 | 1.485 | 1.520 | 1.480 | 1.510 | 691,248 | +0.02(+1.34%) |
Sep 17, 2018 | 1.515 | 1.520 | 1.450 | 1.490 | 959,730 | -0.03(-1.97%) |
Sep 14, 2018 | 1.530 | 1.540 | 1.500 | 1.520 | 964,900 | -0.02(-1.30%) |
Sep 13, 2018 | 1.530 | 1.580 | 1.530 | 1.540 | 1,320,149 | +0.01(+0.65%) |
Sep 12, 2018 | 1.460 | 1.550 | 1.460 | 1.530 | 1,193,996 | +0.07(+4.79%) |
Sep 11, 2018 | 1.480 | 1.490 | 1.450 | 1.460 | 2,871,666 | -0.02(-1.35%) |
Sep 10, 2018 | 1.510 | 1.520 | 1.470 | 1.480 | 1,045,041 | -0.03(-1.99%) |
Sep 07, 2018 | 1.535 | 1.540 | 1.500 | 1.510 | 1,466,000 | -0.02(-1.31%) |
Sep 06, 2018 | 1.560 | 1.580 | 1.520 | 1.530 | 1,273,110 | -0.03(-2.24%) |
Sep 05, 2018 | 1.580 | 1.580 | 1.530 | 1.565 | 1,164,804 | +0.00(+0.32%) |
Sep 04, 2018 | 1.580 | 1.580 | 1.530 | 1.560 | 1,558,343 | +0.01(+0.65%) |
Aug 31, 2018 | 1.550 | 1.550 | 1.550 | 0 | -0.07(-4.32%) | |
Aug 30, 2018 | 1.670 | 1.680 | 1.620 | 1.620 | 1,153,664 | -0.05(-2.99%) |
Aug 29, 2018 | 1.640 | 1.690 | 1.620 | 1.670 | 1,878,161 | +0.03(+1.83%) |
Aug 28, 2018 | 1.760 | 1.760 | 1.640 | 1.640 | 2,535,949 | -0.11(-6.29%) |
Aug 27, 2018 | 1.680 | 1.770 | 1.650 | 1.750 | 3,467,206 | +0.10(+6.06%) |
Aug 24, 2018 | 1.725 | 1.740 | 1.620 | 1.650 | 5,197,100 | -0.10(-5.71%) |
Aug 23, 2018 | 1.965 | 2.000 | 1.750 | 1.750 | 13,310,337 | -0.15(-7.89%) |
Aug 22, 2018 | 1.700 | 1.920 | 1.690 | 1.900 | 13,586,384 | +0.22(+13.10%) |
Aug 21, 2018 | 1.590 | 1.690 | 1.581 | 1.680 | 7,570,913 | +0.09(+5.99%) |
Aug 20, 2018 | 1.555 | 1.590 | 1.550 | 1.585 | 3,932,273 | +0.02(+1.60%) |
Aug 17, 2018 | 1.545 | 1.580 | 1.540 | 1.560 | 5,220,800 | +0.02(+1.30%) |
Aug 16, 2018 | 1.530 | 1.565 | 1.520 | 1.540 | 4,375,254 | +0.02(+1.32%) |
Aug 15, 2018 | 1.550 | 1.559 | 1.500 | 1.520 | 1,288,057 | -0.03(-1.94%) |
Aug 14, 2018 | 1.560 | 1.565 | 1.540 | 1.550 | 936,662 | -0.01(-0.64%) |
Aug 13, 2018 | 1.560 | 1.580 | 1.550 | 1.560 | 1,229,194 | -0.01(-0.64%) |
Aug 10, 2018 | 1.600 | 1.600 | 1.560 | 1.570 | 857,700 | -0.01(-0.63%) |
Aug 09, 2018 | 1.550 | 1.590 | 1.550 | 1.580 | 2,177,643 | +0.03(+1.61%) |
Aug 08, 2018 | 1.560 | 1.570 | 1.540 | 1.555 | 1,674,077 | -0.01(-0.32%) |
Aug 07, 2018 | 1.550 | 1.570 | 1.540 | 1.560 | 2,265,509 | +0.01(+0.65%) |
Aug 06, 2018 | 1.575 | 1.590 | 1.550 | 1.550 | 1,409,626 | -0.02(-1.27%) |
Aug 03, 2018 | 1.515 | 1.580 | 1.490 | 1.570 | 3,457,200 | +0.05(+3.29%) |
Aug 02, 2018 | 1.525 | 1.540 | 1.500 | 1.520 | 1,637,638 | -0.00(-0.33%) |
Aug 01, 2018 | 1.510 | 1.560 | 1.480 | 1.525 | 2,496,631 | +0.02(+1.33%) |
Jul 31, 2018 | 1.570 | 1.580 | 1.480 | 1.505 | 2,428,530 | -0.07(-4.14%) |
Jul 30, 2018 | 1.425 | 1.580 | 1.400 | 1.570 | 7,325,717 | +0.15(+10.56%) |
Jul 27, 2018 | 1.405 | 1.450 | 1.400 | 1.420 | 1,221,600 | -0.03(-2.07%) |
Jul 26, 2018 | 1.470 | 1.470 | 1.420 | 1.450 | 1,547,017 | -0.01(-0.68%) |
Jul 25, 2018 | 1.480 | 1.481 | 1.460 | 1.460 | 752,227 | -0.01(-0.68%) |
Jul 24, 2018 | 1.490 | 1.510 | 1.470 | 1.470 | 1,401,982 | -0.01(-0.68%) |
Jul 23, 2018 | 1.480 | 1.510 | 1.450 | 1.480 | 1,990,201 | +0.01(+0.68%) |
Jul 20, 2018 | 1.450 | 1.480 | 1.450 | 1.470 | 1,998,871 | +0.00(+0.00%) |
Jul 19, 2018 | 1.505 | 1.535 | 1.430 | 1.470 | 4,607,638 | -0.02(-1.34%) |
Jul 18, 2018 | 1.335 | 1.490 | 1.330 | 1.490 | 4,048,286 | +0.15(+11.19%) |
Jul 17, 2018 | 1.335 | 1.360 | 1.300 | 1.340 | 3,391,500 | +0.02(+1.13%) |
Jul 16, 2018 | 1.405 | 1.420 | 1.310 | 1.325 | 4,507,781 | -0.08(-6.03%) |
Jul 13, 2018 | 1.395 | 1.420 | 1.380 | 1.410 | 1,851,891 | +0.01(+0.71%) |
Jul 12, 2018 | 1.390 | 1.420 | 1.390 | 1.400 | 1,076,863 | +0.00(+0.00%) |
Jul 11, 2018 | 1.410 | 1.420 | 1.390 | 1.400 | 1,503,286 | -0.02(-1.41%) |
Jul 10, 2018 | 1.420 | 1.430 | 1.390 | 1.420 | 2,639,441 | +0.01(+0.71%) |
Jul 09, 2018 | 1.400 | 1.440 | 1.400 | 1.410 | 2,064,310 | +0.01(+0.71%) |
Jul 06, 2018 | 1.405 | 1.420 | 1.400 | 1.400 | 1,267,561 | -0.02(-1.41%) |
Jul 05, 2018 | 1.430 | 1.440 | 1.410 | 1.420 | 1,311,720 | +0.00(+0.35%) |
Jul 03, 2018 | 1.415 | 1.415 | 1.415 | 0 | -0.00(-0.35%) | |
Jul 02, 2018 | 1.425 | 1.440 | 1.410 | 1.420 | 1,549,576 | +0.00(+0.00%) |
Jun 29, 2018 | 1.445 | 1.460 | 1.420 | 1.420 | 1,973,384 | -0.02(-1.32%) |
Jun 28, 2018 | 1.455 | 1.480 | 1.430 | 1.439 | 2,135,569 | -0.01(-0.76%) |
Jun 27, 2018 | 1.485 | 1.490 | 1.450 | 1.450 | 1,452,289 | -0.03(-2.03%) |
Jun 26, 2018 | 1.465 | 1.495 | 1.460 | 1.480 | 2,079,351 | +0.02(+1.37%) |
Jun 25, 2018 | 1.500 | 1.500 | 1.450 | 1.460 | 4,634,740 | -0.03(-2.01%) |
Jun 22, 2018 | 1.490 | 1.510 | 1.470 | 1.490 | 4,644,843 | +0.05(+3.47%) |
Jun 21, 2018 | 1.490 | 1.580 | 1.410 | 1.440 | 13,339,997 | -0.04(-2.70%) |
Jun 20, 2018 | 1.510 | 1.520 | 1.470 | 1.480 | 2,990,253 | -0.01(-0.67%) |
Jun 19, 2018 | 1.460 | 1.520 | 1.440 | 1.490 | 3,091,685 | +0.03(+2.05%) |
Jun 18, 2018 | 1.480 | 1.500 | 1.450 | 1.460 | 2,346,551 | -0.03(-2.01%) |
Jun 15, 2018 | 1.500 | 1.500 | 1.490 | 1,963,972 | -0.01(-0.67%) | |
Jun 14, 2018 | 1.535 | 1.540 | 1.490 | 1.500 | 2,885,983 | -0.02(-1.32%) |
Jun 13, 2018 | 1.495 | 1.540 | 1.490 | 1.520 | 4,457,787 | +0.04(+2.70%) |
Jun 12, 2018 | 1.425 | 1.480 | 1.390 | 1.480 | 3,306,905 | +0.07(+4.96%) |
Jun 11, 2018 | 1.410 | 1.420 | 1.380 | 1.410 | 3,396,901 | -0.01(-0.70%) |
Jun 08, 2018 | 1.425 | 1.450 | 1.390 | 1.420 | 2,138,141 | -0.02(-1.18%) |
Jun 07, 2018 | 1.450 | 1.460 | 1.410 | 1.437 | 1,809,907 | -0.00(-0.22%) |
Jun 06, 2018 | 1.410 | 1.460 | 1.410 | 1.440 | 2,985,683 | +0.00(+0.00%) |
Jun 05, 2018 | 1.460 | 1.469 | 1.390 | 1.440 | 3,689,355 | +0.00(+0.00%) |
Jun 04, 2018 | 1.480 | 1.500 | 1.420 | 1.440 | 3,476,824 | -0.04(-2.70%) |