Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.7100 | 0.7470 | 0.6825 | 0.7440 | 333,992 | +0.04(+6.29%) |
Oct 30, 2018 | 0.6640 | 0.7499 | 0.6340 | 0.7000 | 331,889 | +0.06(+9.37%) |
Oct 29, 2018 | 0.7000 | 0.7100 | 0.6200 | 0.6400 | 369,382 | -0.06(-8.57%) |
Oct 26, 2018 | 0.7600 | 0.7700 | 0.6900 | 0.7000 | 264,400 | -0.06(-7.89%) |
Oct 25, 2018 | 0.8100 | 0.8200 | 0.7514 | 0.7600 | 202,293 | -0.03(-3.31%) |
Oct 24, 2018 | 0.7500 | 0.8500 | 0.7500 | 0.7860 | 776,529 | +0.04(+5.36%) |
Oct 23, 2018 | 0.7900 | 0.8000 | 0.7460 | 0.7460 | 271,931 | -0.02(-3.12%) |
Oct 22, 2018 | 0.8101 | 0.8398 | 0.7600 | 0.7700 | 253,435 | -0.04(-4.94%) |
Oct 19, 2018 | 0.7800 | 0.8800 | 0.7500 | 0.8100 | 451,300 | +0.01(+1.24%) |
Oct 18, 2018 | 0.9600 | 0.9800 | 0.8000 | 0.8001 | 1,532,122 | -0.18(-18.36%) |
Oct 17, 2018 | 1.347 | 1.350 | 0.8401 | 0.9800 | 1,895,799 | -0.49(-33.33%) |
Oct 16, 2018 | 1.400 | 1.480 | 1.400 | 1.470 | 128,164 | +0.06(+4.26%) |
Oct 15, 2018 | 1.490 | 1.490 | 1.400 | 1.410 | 222,774 | -0.09(-6.00%) |
Oct 12, 2018 | 1.480 | 1.520 | 1.470 | 1.500 | 91,400 | +0.02(+1.35%) |
Oct 11, 2018 | 1.500 | 1.508 | 1.400 | 1.480 | 190,766 | -0.03(-1.99%) |
Oct 10, 2018 | 1.550 | 1.550 | 1.500 | 1.510 | 268,753 | -0.04(-2.58%) |
Oct 09, 2018 | 1.620 | 1.620 | 1.540 | 1.550 | 109,082 | -0.05(-3.13%) |
Oct 08, 2018 | 1.580 | 1.610 | 1.580 | 1.600 | 47,708 | +0.00(+0.00%) |
Oct 05, 2018 | 1.610 | 1.630 | 1.580 | 1.600 | 78,200 | -0.01(-0.62%) |
Oct 04, 2018 | 1.670 | 1.670 | 1.600 | 1.610 | 133,422 | -0.05(-3.01%) |
Oct 03, 2018 | 1.670 | 1.680 | 1.650 | 1.660 | 42,801 | -0.01(-0.60%) |
Oct 02, 2018 | 1.660 | 1.699 | 1.660 | 1.670 | 33,476 | +0.00(+0.00%) |
Oct 01, 2018 | 1.690 | 1.710 | 1.650 | 1.670 | 60,438 | -0.02(-1.18%) |
Sep 28, 2018 | 1.680 | 1.700 | 1.670 | 1.690 | 31,400 | +0.01(+0.60%) |
Sep 27, 2018 | 1.660 | 1.700 | 1.650 | 1.680 | 38,136 | +0.01(+0.60%) |
Sep 26, 2018 | 1.690 | 1.717 | 1.650 | 1.670 | 80,573 | +0.00(+0.00%) |
Sep 25, 2018 | 1.790 | 1.798 | 1.640 | 1.670 | 268,249 | -0.12(-6.70%) |
Sep 24, 2018 | 1.810 | 1.840 | 1.790 | 1.790 | 184,723 | -0.04(-2.19%) |
Sep 21, 2018 | 1.700 | 1.840 | 1.670 | 1.830 | 140,400 | +0.12(+7.02%) |
Sep 20, 2018 | 1.670 | 1.720 | 1.670 | 1.710 | 77,212 | +0.04(+2.40%) |
Sep 19, 2018 | 1.680 | 1.700 | 1.631 | 1.670 | 32,334 | +0.01(+0.60%) |
Sep 18, 2018 | 1.650 | 1.690 | 1.639 | 1.660 | 109,504 | +0.00(+0.00%) |
Sep 17, 2018 | 1.730 | 1.734 | 1.650 | 1.660 | 109,215 | -0.08(-4.60%) |
Sep 14, 2018 | 1.720 | 1.750 | 1.710 | 1.740 | 46,200 | +0.02(+1.16%) |
Sep 13, 2018 | 1.712 | 1.740 | 1.695 | 1.720 | 58,824 | +0.00(+0.00%) |
Sep 12, 2018 | 1.680 | 1.720 | 1.670 | 1.720 | 49,468 | +0.05(+2.99%) |
Sep 11, 2018 | 1.660 | 1.690 | 1.660 | 1.670 | 41,447 | +0.00(+0.00%) |
Sep 10, 2018 | 1.710 | 1.710 | 1.660 | 1.670 | 62,733 | -0.01(-0.60%) |
Sep 07, 2018 | 1.750 | 1.750 | 1.680 | 1.680 | 59,100 | -0.08(-4.55%) |
Sep 06, 2018 | 1.770 | 1.775 | 1.750 | 1.760 | 51,296 | -0.02(-1.12%) |
Sep 05, 2018 | 1.760 | 1.786 | 1.750 | 1.780 | 43,044 | +0.01(+0.56%) |
Sep 04, 2018 | 1.850 | 1.870 | 1.760 | 1.770 | 71,675 | -0.05(-2.75%) |
Aug 31, 2018 | 1.820 | 1.820 | 1.820 | 0 | +0.05(+2.82%) | |
Aug 30, 2018 | 1.780 | 1.780 | 1.750 | 1.770 | 44,270 | -0.01(-0.56%) |
Aug 29, 2018 | 1.700 | 1.800 | 1.690 | 1.780 | 94,507 | +0.07(+4.09%) |
Aug 28, 2018 | 1.730 | 1.730 | 1.690 | 1.710 | 92,082 | -0.03(-1.72%) |
Aug 27, 2018 | 1.660 | 1.760 | 1.660 | 1.740 | 100,195 | +0.06(+3.57%) |
Aug 24, 2018 | 1.790 | 1.790 | 1.660 | 1.680 | 162,500 | -0.05(-2.89%) |
Aug 23, 2018 | 1.800 | 1.820 | 1.700 | 1.730 | 104,615 | -0.07(-3.89%) |
Aug 22, 2018 | 1.760 | 1.800 | 1.740 | 1.800 | 159,603 | +0.08(+4.65%) |
Aug 21, 2018 | 1.680 | 1.730 | 1.630 | 1.720 | 110,706 | +0.02(+1.18%) |
Aug 20, 2018 | 1.600 | 1.730 | 1.600 | 1.700 | 133,342 | +0.07(+4.29%) |
Aug 17, 2018 | 1.620 | 1.650 | 1.610 | 1.630 | 147,300 | -0.02(-1.21%) |
Aug 16, 2018 | 1.700 | 1.720 | 1.570 | 1.650 | 383,513 | -0.10(-5.71%) |
Aug 15, 2018 | 1.750 | 1.780 | 1.680 | 1.750 | 122,052 | -0.03(-1.69%) |
Aug 14, 2018 | 1.800 | 1.829 | 1.760 | 1.780 | 176,247 | +0.05(+2.89%) |
Aug 13, 2018 | 1.780 | 1.790 | 1.690 | 1.730 | 118,579 | -0.04(-2.26%) |
Aug 10, 2018 | 1.800 | 1.827 | 1.735 | 1.770 | 282,900 | -0.07(-3.80%) |
Aug 09, 2018 | 1.860 | 1.870 | 1.820 | 1.840 | 102,485 | -0.04(-2.13%) |
Aug 08, 2018 | 1.920 | 1.940 | 1.860 | 1.880 | 93,462 | -0.04(-2.08%) |
Aug 07, 2018 | 1.930 | 1.980 | 1.900 | 1.920 | 80,247 | -0.02(-1.03%) |
Aug 06, 2018 | 1.950 | 1.990 | 1.910 | 1.940 | 103,918 | +0.02(+1.04%) |
Aug 03, 2018 | 1.870 | 1.950 | 1.870 | 1.920 | 118,900 | +0.08(+4.35%) |
Aug 02, 2018 | 1.850 | 1.880 | 1.800 | 1.840 | 124,059 | +0.03(+1.66%) |
Aug 01, 2018 | 1.850 | 1.890 | 1.800 | 1.810 | 212,671 | +0.01(+0.56%) |
Jul 31, 2018 | 2.020 | 2.020 | 1.800 | 1.800 | 672,181 | -0.23(-11.33%) |
Jul 30, 2018 | 2.020 | 2.040 | 1.940 | 2.030 | 210,934 | +0.01(+0.50%) |
Jul 27, 2018 | 2.020 | 2.100 | 2.020 | 2.020 | 146,600 | -0.01(-0.49%) |
Jul 26, 2018 | 1.970 | 2.030 | 1.930 | 2.030 | 156,179 | +0.06(+3.05%) |
Jul 25, 2018 | 1.950 | 1.980 | 1.920 | 1.970 | 74,716 | +0.00(+0.00%) |
Jul 24, 2018 | 1.991 | 2.010 | 1.920 | 1.970 | 96,884 | -0.03(-1.50%) |
Jul 23, 2018 | 2.010 | 2.079 | 1.980 | 2.000 | 192,386 | +0.03(+1.52%) |
Jul 20, 2018 | 1.970 | 2.030 | 1.950 | 1.970 | 147,716 | -0.02(-1.01%) |
Jul 19, 2018 | 1.990 | 2.000 | 1.950 | 1.990 | 65,707 | +0.03(+1.53%) |
Jul 18, 2018 | 1.950 | 1.950 | 1.910 | 1.960 | 119,376 | +0.01(+0.51%) |
Jul 17, 2018 | 2.000 | 2.020 | 1.950 | 1.950 | 148,902 | -0.03(-1.52%) |
Jul 16, 2018 | 2.050 | 2.100 | 1.970 | 1.980 | 186,877 | -0.09(-4.35%) |
Jul 13, 2018 | 2.040 | 2.130 | 2.040 | 2.070 | 111,438 | +0.03(+1.47%) |
Jul 12, 2018 | 2.120 | 2.150 | 2.030 | 2.040 | 185,748 | -0.09(-4.23%) |
Jul 11, 2018 | 2.170 | 2.180 | 2.110 | 2.130 | 95,934 | -0.04(-1.84%) |
Jul 10, 2018 | 2.170 | 2.190 | 2.150 | 2.170 | 64,438 | +0.02(+0.93%) |
Jul 09, 2018 | 2.220 | 2.250 | 2.150 | 2.150 | 145,857 | -0.05(-2.27%) |
Jul 06, 2018 | 2.260 | 2.290 | 2.200 | 2.200 | 166,466 | -0.06(-2.65%) |
Jul 05, 2018 | 2.280 | 2.330 | 2.260 | 2.260 | 78,628 | -0.03(-1.31%) |
Jul 03, 2018 | 2.290 | 2.290 | 2.290 | 0 | +0.01(+0.44%) | |
Jul 02, 2018 | 2.250 | 2.300 | 2.230 | 2.280 | 64,534 | +0.06(+2.70%) |
Jun 29, 2018 | 2.250 | 2.320 | 2.220 | 2.220 | 100,482 | -0.02(-0.89%) |
Jun 28, 2018 | 2.250 | 2.320 | 2.230 | 2.240 | 104,003 | -0.06(-2.61%) |
Jun 27, 2018 | 2.390 | 2.390 | 2.250 | 2.300 | 100,554 | -0.07(-2.95%) |
Jun 26, 2018 | 2.310 | 2.450 | 2.310 | 2.370 | 120,175 | +0.08(+3.49%) |
Jun 25, 2018 | 2.340 | 2.360 | 2.180 | 2.290 | 274,542 | -0.05(-2.14%) |
Jun 22, 2018 | 2.370 | 2.410 | 2.326 | 2.340 | 100,097 | -0.02(-0.85%) |
Jun 21, 2018 | 2.400 | 2.420 | 2.311 | 2.360 | 184,929 | -0.06(-2.48%) |
Jun 20, 2018 | 2.460 | 2.471 | 2.410 | 2.420 | 84,406 | -0.03(-1.22%) |
Jun 19, 2018 | 2.560 | 2.560 | 2.350 | 2.450 | 265,898 | -0.16(-6.13%) |
Jun 18, 2018 | 2.520 | 2.680 | 2.510 | 2.610 | 198,907 | +0.04(+1.56%) |
Jun 15, 2018 | 2.580 | 2.500 | 2.570 | 141,865 | +0.04(+1.58%) | |
Jun 14, 2018 | 2.540 | 2.540 | 2.450 | 2.530 | 167,740 | +0.06(+2.43%) |
Jun 13, 2018 | 2.500 | 2.530 | 2.460 | 2.470 | 138,169 | -0.05(-1.98%) |
Jun 12, 2018 | 2.520 | 2.635 | 2.500 | 2.520 | 125,411 | +0.00(+0.00%) |
Jun 11, 2018 | 2.460 | 2.550 | 2.450 | 2.520 | 126,521 | +0.02(+0.80%) |
Jun 08, 2018 | 2.600 | 2.690 | 2.490 | 2.500 | 272,958 | -0.09(-3.47%) |
Jun 07, 2018 | 2.650 | 2.839 | 2.580 | 2.590 | 189,499 | -0.04(-1.52%) |
Jun 06, 2018 | 2.630 | 2.630 | 576,868 | -0.33(-11.15%) | ||
Jun 05, 2018 | 2.650 | 3.070 | 2.650 | 2.960 | 791,746 | +0.36(+13.85%) |
Jun 04, 2018 | 2.530 | 2.670 | 2.514 | 2.600 | 321,991 | +0.10(+4.00%) |
Jun 01, 2018 | 2.360 | 2.520 | 2.300 | 2.500 | 227,054 | +0.13(+5.49%) |
May 31, 2018 | 2.380 | 2.392 | 2.311 | 2.370 | 99,427 | -0.01(-0.42%) |
May 30, 2018 | 2.330 | 2.390 | 2.320 | 2.380 | 154,359 | +0.06(+2.59%) |
May 29, 2018 | 2.270 | 2.395 | 2.250 | 2.320 | 252,944 | +0.04(+1.75%) |
May 25, 2018 | 2.280 | 2.280 | 2.280 | 0 | -0.01(-0.44%) | |
May 24, 2018 | 2.270 | 2.290 | 2.210 | 2.290 | 174,196 | +0.03(+1.33%) |
May 23, 2018 | 2.290 | 2.329 | 2.250 | 2.260 | 175,909 | -0.05(-2.16%) |
May 22, 2018 | 2.190 | 2.330 | 2.190 | 2.310 | 205,794 | +0.09(+4.05%) |
May 21, 2018 | 2.300 | 2.310 | 2.175 | 2.220 | 367,124 | -0.08(-3.48%) |
May 18, 2018 | 2.470 | 2.470 | 2.275 | 2.300 | 512,941 | -0.18(-7.26%) |
May 17, 2018 | 2.290 | 2.505 | 2.230 | 2.480 | 649,080 | +0.21(+9.25%) |
May 16, 2018 | 2.380 | 2.440 | 2.210 | 2.270 | 823,139 | -0.15(-6.20%) |
May 15, 2018 | 2.560 | 2.590 | 2.162 | 2.420 | 907,472 | -0.12(-4.72%) |
May 14, 2018 | 2.860 | 3.100 | 2.510 | 2.540 | 1,723,322 | -0.37(-12.71%) |
May 11, 2018 | 2.150 | 3.400 | 2.140 | 2.910 | 9,209,296 | +1.26(+76.36%) |
May 10, 2018 | 3.250 | 3.280 | 1.620 | 1.650 | 1,899,515 | -1.59(-49.07%) |
May 09, 2018 | 3.220 | 3.240 | 3.170 | 3.240 | 147,627 | +0.04(+1.25%) |
May 08, 2018 | 3.300 | 3.380 | 3.180 | 3.200 | 272,287 | -0.11(-3.32%) |
May 07, 2018 | 3.570 | 3.596 | 3.260 | 3.310 | 433,294 | -0.23(-6.50%) |
May 04, 2018 | 3.700 | 3.760 | 3.510 | 3.540 | 269,894 | -0.16(-4.32%) |
May 03, 2018 | 3.700 | 3.713 | 3.630 | 3.700 | 139,275 | -0.03(-0.80%) |
May 02, 2018 | 3.700 | 3.750 | 3.680 | 3.730 | 79,393 | +0.03(+0.81%) |
May 01, 2018 | 3.700 | 3.780 | 3.670 | 3.700 | 119,084 | -0.08(-2.12%) |
Apr 30, 2018 | 3.770 | 3.830 | 3.740 | 3.780 | 94,164 | +0.05(+1.34%) |
Apr 27, 2018 | 3.700 | 3.740 | 3.670 | 3.730 | 124,009 | +0.03(+0.81%) |
Apr 26, 2018 | 3.750 | 3.750 | 3.640 | 3.700 | 173,612 | +0.00(+0.00%) |
Apr 25, 2018 | 3.850 | 3.850 | 3.680 | 3.700 | 226,270 | -0.14(-3.65%) |
Apr 24, 2018 | 3.930 | 3.930 | 3.800 | 3.840 | 323,082 | -0.07(-1.79%) |
Apr 23, 2018 | 4.000 | 4.000 | 3.900 | 3.910 | 109,503 | -0.07(-1.76%) |
Apr 20, 2018 | 3.940 | 4.000 | 3.940 | 3.980 | 92,149 | -0.01(-0.25%) |
Apr 19, 2018 | 4.000 | 4.000 | 3.881 | 3.990 | 137,073 | +0.01(+0.25%) |
Apr 18, 2018 | 3.960 | 4.000 | 3.960 | 3.980 | 53,707 | +0.01(+0.25%) |
Apr 17, 2018 | 4.030 | 4.030 | 3.920 | 3.970 | 203,181 | -0.03(-0.75%) |
Apr 16, 2018 | 3.940 | 4.030 | 3.930 | 4.000 | 84,686 | +0.09(+2.30%) |
Apr 13, 2018 | 4.000 | 4.090 | 3.900 | 3.910 | 110,116 | -0.08(-2.01%) |
Apr 12, 2018 | 4.060 | 4.090 | 3.960 | 3.990 | 83,489 | -0.02(-0.50%) |
Apr 11, 2018 | 4.040 | 4.111 | 4.000 | 4.010 | 146,774 | -0.10(-2.43%) |
Apr 10, 2018 | 4.250 | 4.250 | 4.050 | 4.110 | 230,033 | -0.08(-1.91%) |
Apr 09, 2018 | 4.200 | 4.242 | 4.150 | 4.190 | 33,849 | -0.01(-0.24%) |
Apr 06, 2018 | 4.220 | 4.300 | 4.161 | 4.200 | 42,034 | -0.05(-1.18%) |
Apr 05, 2018 | 4.320 | 4.350 | 4.250 | 4.250 | 33,292 | -0.07(-1.62%) |
Apr 04, 2018 | 4.190 | 4.320 | 4.170 | 4.320 | 51,928 | +0.11(+2.61%) |
Apr 03, 2018 | 4.170 | 4.250 | 4.150 | 4.210 | 28,205 | +0.11(+2.68%) |
Apr 02, 2018 | 4.190 | 4.250 | 4.070 | 4.100 | 70,921 | -0.07(-1.68%) |
Mar 29, 2018 | 4.170 | 4.170 | 4.170 | 0 | +0.05(+1.21%) | |
Mar 28, 2018 | 4.290 | 4.290 | 4.070 | 4.120 | 50,588 | -0.14(-3.29%) |
Mar 27, 2018 | 4.210 | 4.390 | 4.200 | 4.260 | 65,312 | +0.07(+1.67%) |
Mar 26, 2018 | 4.190 | 4.220 | 4.040 | 4.190 | 71,514 | +0.08(+1.95%) |
Mar 23, 2018 | 4.170 | 4.220 | 4.070 | 4.110 | 42,564 | -0.10(-2.38%) |
Mar 22, 2018 | 4.220 | 4.280 | 4.060 | 4.210 | 112,879 | -0.05(-1.17%) |
Mar 21, 2018 | 4.270 | 4.320 | 4.200 | 4.260 | 58,558 | -0.02(-0.47%) |
Mar 20, 2018 | 4.340 | 4.340 | 4.230 | 4.280 | 55,695 | -0.04(-0.93%) |
Mar 19, 2018 | 4.420 | 4.420 | 4.250 | 4.320 | 65,164 | -0.08(-1.82%) |
Mar 16, 2018 | 4.350 | 4.400 | 4.310 | 4.400 | 91,788 | +0.06(+1.38%) |
Mar 15, 2018 | 4.350 | 4.430 | 4.310 | 4.340 | 70,677 | -0.05(-1.14%) |
Mar 14, 2018 | 4.410 | 4.260 | 4.390 | 134,375 | +0.15(+3.54%) | |
Mar 13, 2018 | 4.180 | 4.275 | 4.161 | 4.240 | 37,307 | +0.05(+1.19%) |
Mar 12, 2018 | 4.200 | 4.310 | 4.120 | 4.190 | 102,088 | +0.02(+0.48%) |
Mar 09, 2018 | 4.190 | 4.240 | 4.140 | 4.170 | 54,671 | +0.03(+0.72%) |
Mar 08, 2018 | 4.170 | 4.310 | 4.000 | 4.140 | 144,819 | -0.05(-1.19%) |
Mar 07, 2018 | 4.180 | 4.190 | 70,575 | -0.09(-2.10%) | ||
Mar 06, 2018 | 4.170 | 4.310 | 4.170 | 4.280 | 152,590 | +0.09(+2.15%) |
Mar 05, 2018 | 4.140 | 4.200 | 4.140 | 4.190 | 54,930 | +0.06(+1.45%) |
Mar 02, 2018 | 4.110 | 4.200 | 4.110 | 4.130 | 131,300 | +0.01(+0.24%) |
Mar 01, 2018 | 4.050 | 4.150 | 4.020 | 4.120 | 89,999 | +0.08(+1.98%) |
Feb 28, 2018 | 4.060 | 4.060 | 4.020 | 4.040 | 70,421 | +0.02(+0.50%) |
Feb 27, 2018 | 3.990 | 4.080 | 3.990 | 4.020 | 67,894 | +0.03(+0.75%) |
Feb 26, 2018 | 4.040 | 4.040 | 3.960 | 3.990 | 67,112 | -0.02(-0.50%) |
Feb 23, 2018 | 3.980 | 4.090 | 3.940 | 4.010 | 97,984 | +0.08(+2.04%) |
Feb 22, 2018 | 3.990 | 4.050 | 3.920 | 3.930 | 29,909 | -0.08(-2.00%) |
Feb 21, 2018 | 3.990 | 4.040 | 3.900 | 4.010 | 126,571 | +0.07(+1.78%) |
Feb 20, 2018 | 4.010 | 4.040 | 3.884 | 3.940 | 108,222 | -0.07(-1.75%) |
Feb 16, 2018 | 4.010 | 4.010 | 4.010 | 0 | -0.08(-1.96%) | |
Feb 15, 2018 | 4.030 | 4.100 | 4.027 | 4.090 | 138,277 | +0.05(+1.24%) |
Feb 14, 2018 | 4.030 | 4.050 | 3.980 | 4.040 | 49,135 | +0.01(+0.25%) |
Feb 13, 2018 | 4.000 | 4.030 | 3.990 | 4.030 | 94,351 | +0.01(+0.25%) |
Feb 12, 2018 | 4.010 | 4.020 | 3.990 | 4.020 | 54,004 | +0.02(+0.50%) |
Feb 09, 2018 | 4.050 | 4.080 | 3.920 | 4.000 | 128,832 | -0.01(-0.25%) |
Feb 08, 2018 | 4.040 | 4.100 | 3.960 | 4.010 | 109,242 | -0.03(-0.74%) |
Feb 07, 2018 | 3.960 | 4.050 | 3.930 | 4.040 | 81,857 | +0.08(+2.02%) |
Feb 06, 2018 | 3.880 | 3.983 | 3.860 | 3.960 | 98,697 | +0.01(+0.25%) |
Feb 05, 2018 | 4.030 | 4.050 | 3.910 | 3.950 | 126,028 | -0.13(-3.19%) |
Feb 02, 2018 | 4.110 | 4.110 | 3.851 | 4.080 | 251,139 | -0.05(-1.21%) |
Feb 01, 2018 | 4.190 | 4.200 | 4.100 | 4.130 | 106,964 | -0.09(-2.13%) |
Jan 31, 2018 | 4.180 | 4.236 | 4.080 | 4.220 | 144,596 | +0.03(+0.72%) |
Jan 30, 2018 | 4.250 | 4.260 | 4.250 | 4.190 | 157,181 | -0.08(-1.87%) |
Jan 29, 2018 | 4.250 | 4.440 | 4.214 | 4.270 | 260,892 | +0.03(+0.71%) |
Jan 26, 2018 | 4.040 | 4.260 | 3.950 | 4.240 | 602,599 | +0.27(+6.80%) |
Jan 25, 2018 | 4.040 | 4.050 | 3.950 | 3.970 | 110,914 | +0.02(+0.51%) |
Jan 24, 2018 | 3.980 | 4.073 | 3.950 | 3.950 | 132,708 | -0.03(-0.75%) |
Jan 23, 2018 | 4.050 | 4.060 | 3.960 | 3.980 | 87,162 | -0.06(-1.49%) |
Jan 22, 2018 | 4.010 | 4.075 | 3.900 | 4.040 | 196,917 | +0.00(+0.00%) |
Jan 19, 2018 | 4.060 | 4.090 | 4.000 | 4.040 | 149,401 | -0.02(-0.49%) |
Jan 18, 2018 | 4.050 | 4.100 | 4.000 | 4.060 | 270,081 | +0.00(+0.00%) |
Jan 17, 2018 | 4.030 | 4.080 | 4.010 | 4.060 | 135,611 | +0.00(+0.00%) |
Jan 16, 2018 | 4.130 | 4.140 | 4.050 | 4.060 | 134,083 | +0.01(+0.25%) |
Jan 12, 2018 | 4.050 | 4.050 | 4.050 | 0 | -0.02(-0.49%) | |
Jan 11, 2018 | 4.090 | 4.160 | 4.050 | 4.070 | 112,854 | -0.02(-0.49%) |
Jan 10, 2018 | 4.150 | 4.210 | 4.080 | 4.090 | 92,880 | -0.06(-1.45%) |
Jan 09, 2018 | 4.130 | 4.190 | 4.040 | 4.150 | 137,555 | +0.00(+0.00%) |
Jan 08, 2018 | 4.160 | 4.260 | 4.040 | 4.150 | 448,702 | -0.01(-0.24%) |
Jan 05, 2018 | 4.200 | 4.240 | 4.150 | 4.160 | 90,001 | -0.05(-1.19%) |
Jan 04, 2018 | 4.170 | 4.220 | 4.110 | 4.210 | 115,870 | +0.04(+0.96%) |
Jan 03, 2018 | 4.170 | 4.200 | 4.100 | 4.170 | 140,720 | +0.01(+0.24%) |
Jan 02, 2018 | 4.210 | 4.220 | 4.140 | 4.160 | 117,967 | -0.01(-0.24%) |
Dec 29, 2017 | 4.170 | 4.170 | 4.170 | 0 | -0.05(-1.18%) | |
Dec 28, 2017 | 4.100 | 4.240 | 4.050 | 4.220 | 165,984 | +0.09(+2.18%) |
Dec 27, 2017 | 4.070 | 4.328 | 4.050 | 4.130 | 270,714 | +0.03(+0.73%) |
Dec 26, 2017 | 4.300 | 4.320 | 4.020 | 4.100 | 431,631 | -0.21(-4.87%) |
Dec 22, 2017 | 4.300 | 4.310 | 4.248 | 4.310 | 139,260 | +0.02(+0.47%) |
Dec 21, 2017 | 4.290 | 4.330 | 4.250 | 4.290 | 108,459 | -0.02(-0.46%) |
Dec 20, 2017 | 4.280 | 4.380 | 4.240 | 4.310 | 140,478 | -0.04(-0.92%) |
Dec 19, 2017 | 4.350 | 4.400 | 4.280 | 4.350 | 84,185 | -0.02(-0.46%) |
Dec 18, 2017 | 4.350 | 4.463 | 4.280 | 4.370 | 197,279 | +0.07(+1.63%) |
Dec 15, 2017 | 4.270 | 4.380 | 4.260 | 4.300 | 152,524 | +0.04(+0.94%) |
Dec 14, 2017 | 4.360 | 4.450 | 4.250 | 4.260 | 153,748 | -0.14(-3.18%) |
Dec 13, 2017 | 4.400 | 4.490 | 4.400 | 4.400 | 146,501 | +0.01(+0.23%) |
Dec 12, 2017 | 4.260 | 4.410 | 4.200 | 4.390 | 422,227 | +0.13(+3.05%) |
Dec 11, 2017 | 4.290 | 4.390 | 4.210 | 4.260 | 192,167 | -0.09(-2.07%) |
Dec 08, 2017 | 4.270 | 4.610 | 4.270 | 4.350 | 165,434 | +0.05(+1.16%) |
Dec 07, 2017 | 4.390 | 4.430 | 4.250 | 4.300 | 249,808 | -0.08(-1.83%) |
Dec 06, 2017 | 4.390 | 4.419 | 4.211 | 4.380 | 244,476 | -0.01(-0.23%) |
Dec 05, 2017 | 4.600 | 4.350 | 4.390 | 377,461 | +0.02(+0.46%) | |
Dec 04, 2017 | 4.440 | 4.650 | 4.305 | 4.370 | 546,317 | -0.01(-0.23%) |
Dec 01, 2017 | 4.550 | 4.770 | 4.350 | 4.380 | 1,053,347 | +0.03(+0.69%) |
Nov 30, 2017 | 5.680 | 5.830 | 4.200 | 4.350 | 1,784,911 | -1.70(-28.10%) |
Nov 29, 2017 | 6.060 | 6.140 | 5.940 | 6.050 | 182,096 | -0.05(-0.82%) |
Nov 28, 2017 | 5.770 | 6.130 | 5.770 | 6.100 | 322,161 | +0.31(+5.35%) |
Nov 27, 2017 | 5.700 | 5.820 | 5.660 | 5.790 | 126,435 | +0.13(+2.30%) |
Nov 24, 2017 | 5.640 | 5.780 | 5.590 | 5.660 | 83,066 | +0.09(+1.62%) |
Nov 22, 2017 | 5.540 | 5.650 | 5.520 | 5.570 | 87,120 | +0.02(+0.36%) |
Nov 21, 2017 | 5.610 | 5.700 | 5.540 | 5.550 | 88,682 | -0.06(-1.07%) |
Nov 20, 2017 | 5.530 | 5.680 | 5.510 | 5.610 | 138,507 | +0.11(+2.00%) |
Nov 17, 2017 | 5.300 | 5.550 | 5.300 | 5.500 | 101,155 | +0.22(+4.17%) |
Nov 16, 2017 | 5.250 | 5.360 | 5.198 | 5.280 | 146,730 | +0.06(+1.15%) |
Nov 15, 2017 | 5.350 | 5.520 | 5.200 | 5.220 | 173,253 | -0.15(-2.79%) |
Nov 14, 2017 | 5.810 | 5.810 | 5.350 | 5.370 | 103,485 | -0.15(-2.72%) |
Nov 13, 2017 | 5.560 | 5.650 | 5.470 | 5.520 | 107,191 | +0.00(+0.00%) |
Nov 10, 2017 | 5.500 | 5.620 | 5.410 | 5.520 | 83,062 | +0.03(+0.55%) |
Nov 09, 2017 | 5.610 | 5.680 | 5.460 | 5.490 | 118,179 | -0.19(-3.35%) |
Nov 08, 2017 | 5.700 | 5.730 | 5.620 | 5.680 | 89,064 | -0.06(-1.05%) |
Nov 07, 2017 | 5.650 | 5.820 | 5.650 | 5.740 | 105,019 | +0.08(+1.41%) |
Nov 06, 2017 | 5.800 | 5.870 | 5.640 | 5.660 | 135,991 | -0.15(-2.58%) |
Nov 03, 2017 | 5.840 | 5.890 | 5.800 | 5.810 | 50,453 | -0.03(-0.51%) |
Nov 02, 2017 | 5.830 | 5.900 | 5.774 | 5.840 | 119,730 | -0.02(-0.34%) |