Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.000 | 1.020 | 1.000 | 1.010 | 79,408 | -0.01(-0.98%) |
Apr 29, 2019 | 1.020 | 1.020 | 1.000 | 1.020 | 40,752 | +0.00(+0.00%) |
Apr 26, 2019 | 1.030 | 1.030 | 1.010 | 1.020 | 29,200 | +0.00(+0.00%) |
Apr 25, 2019 | 1.060 | 1.066 | 1.010 | 1.020 | 81,132 | -0.01(-0.97%) |
Apr 24, 2019 | 1.020 | 1.050 | 1.010 | 1.030 | 53,672 | -0.01(-0.96%) |
Apr 23, 2019 | 1.000 | 1.040 | 1.000 | 1.040 | 97,915 | +0.05(+4.80%) |
Apr 22, 2019 | 1.030 | 1.053 | 0.9700 | 0.9924 | 146,126 | -0.04(-3.65%) |
Apr 18, 2019 | 1.040 | 1.040 | 1.000 | 1.030 | 133,200 | +0.01(+0.98%) |
Apr 17, 2019 | 1.050 | 1.070 | 1.020 | 1.020 | 196,480 | -0.01(-0.97%) |
Apr 16, 2019 | 1.090 | 1.090 | 1.010 | 1.030 | 201,360 | -0.04(-3.74%) |
Apr 15, 2019 | 1.070 | 1.070 | 1.060 | 1.070 | 57,370 | -0.01(-0.93%) |
Apr 12, 2019 | 1.070 | 1.100 | 1.070 | 1.080 | 85,100 | +0.01(+0.73%) |
Apr 11, 2019 | 1.100 | 1.100 | 1.060 | 1.072 | 58,180 | -0.01(-0.72%) |
Apr 10, 2019 | 1.090 | 1.100 | 1.070 | 1.080 | 127,320 | +0.00(+0.00%) |
Apr 09, 2019 | 1.120 | 1.120 | 1.080 | 1.080 | 199,493 | +0.01(+0.93%) |
Apr 08, 2019 | 1.110 | 1.120 | 1.060 | 1.070 | 138,556 | +0.00(+0.00%) |
Apr 05, 2019 | 1.100 | 1.110 | 1.070 | 1.070 | 109,000 | +0.00(+0.00%) |
Apr 04, 2019 | 1.120 | 1.160 | 1.070 | 1.070 | 208,516 | -0.06(-5.31%) |
Apr 03, 2019 | 1.140 | 1.140 | 1.100 | 1.130 | 245,662 | +0.01(+0.89%) |
Apr 02, 2019 | 1.120 | 1.140 | 1.060 | 1.120 | 364,714 | +0.05(+4.67%) |
Apr 01, 2019 | 1.030 | 1.120 | 1.030 | 1.070 | 196,933 | +0.01(+0.94%) |
Mar 29, 2019 | 1.040 | 1.070 | 1.007 | 1.060 | 202,700 | +0.03(+2.91%) |
Mar 28, 2019 | 1.080 | 1.100 | 1.020 | 1.030 | 319,184 | -0.08(-7.21%) |
Mar 27, 2019 | 1.160 | 1.160 | 1.060 | 1.110 | 526,630 | -0.05(-4.31%) |
Mar 26, 2019 | 1.200 | 1.200 | 1.160 | 1.160 | 270,752 | -0.03(-2.52%) |
Mar 25, 2019 | 1.190 | 1.200 | 1.150 | 1.190 | 329,917 | +0.02(+1.71%) |
Mar 22, 2019 | 1.180 | 1.246 | 1.150 | 1.170 | 468,000 | -0.04(-3.31%) |
Mar 21, 2019 | 1.210 | 1.280 | 1.160 | 1.210 | 905,827 | +0.03(+2.54%) |
Mar 20, 2019 | 1.200 | 1.220 | 1.160 | 1.180 | 316,872 | -0.02(-1.67%) |
Mar 19, 2019 | 1.180 | 1.330 | 1.160 | 1.200 | 1,113,744 | +0.04(+3.45%) |
Mar 18, 2019 | 1.150 | 1.200 | 1.150 | 1.160 | 141,850 | +0.01(+0.87%) |
Mar 15, 2019 | 1.160 | 1.200 | 1.150 | 1.150 | 327,100 | +0.00(+0.00%) |
Mar 14, 2019 | 1.180 | 1.230 | 1.150 | 1.150 | 202,776 | -0.05(-4.17%) |
Mar 13, 2019 | 1.210 | 1.270 | 1.180 | 1.200 | 365,384 | +0.01(+0.84%) |
Mar 12, 2019 | 1.180 | 1.220 | 1.160 | 1.190 | 109,692 | +0.00(+0.00%) |
Mar 11, 2019 | 1.230 | 1.230 | 1.150 | 1.190 | 119,420 | -0.01(-0.83%) |
Mar 08, 2019 | 1.160 | 1.210 | 1.130 | 1.200 | 295,600 | -0.03(-2.44%) |
Mar 07, 2019 | 1.340 | 1.340 | 1.170 | 1.230 | 1,610,092 | +0.05(+4.24%) |
Mar 06, 2019 | 1.210 | 1.230 | 1.150 | 1.180 | 203,423 | -0.04(-3.28%) |
Mar 05, 2019 | 1.200 | 1.250 | 1.190 | 1.220 | 81,578 | -0.01(-0.81%) |
Mar 04, 2019 | 1.210 | 1.250 | 1.190 | 1.230 | 82,357 | +0.03(+2.50%) |
Mar 01, 2019 | 1.200 | 1.250 | 1.180 | 1.200 | 93,000 | -0.04(-3.23%) |
Feb 28, 2019 | 1.210 | 1.260 | 1.200 | 1.240 | 176,399 | -0.01(-0.40%) |
Feb 27, 2019 | 1.210 | 1.254 | 1.210 | 1.245 | 178,995 | +0.01(+0.40%) |
Feb 26, 2019 | 1.300 | 1.350 | 1.200 | 1.240 | 970,329 | +0.03(+2.49%) |
Feb 25, 2019 | 1.210 | 1.224 | 1.150 | 1.210 | 210,697 | +0.03(+2.53%) |
Feb 22, 2019 | 1.140 | 1.280 | 1.140 | 1.180 | 668,900 | +0.01(+1.29%) |
Feb 21, 2019 | 1.170 | 1.180 | 1.150 | 1.165 | 80,500 | -0.00(-0.43%) |
Feb 20, 2019 | 1.210 | 1.210 | 1.140 | 1.170 | 276,007 | -0.03(-2.50%) |
Feb 19, 2019 | 1.180 | 1.220 | 1.160 | 1.200 | 71,764 | +0.04(+3.45%) |
Feb 15, 2019 | 1.200 | 1.200 | 1.150 | 1.160 | 110,000 | -0.01(-0.85%) |
Feb 14, 2019 | 1.190 | 1.210 | 1.140 | 1.170 | 138,942 | +0.01(+0.86%) |
Feb 13, 2019 | 1.170 | 1.180 | 1.140 | 1.160 | 146,125 | +0.00(+0.00%) |
Feb 12, 2019 | 1.200 | 1.220 | 1.150 | 1.160 | 282,918 | -0.04(-3.33%) |
Feb 11, 2019 | 1.250 | 1.263 | 1.180 | 1.200 | 144,539 | -0.02(-1.64%) |
Feb 08, 2019 | 1.200 | 1.300 | 1.180 | 1.220 | 165,500 | +0.02(+1.67%) |
Feb 07, 2019 | 1.240 | 1.243 | 1.170 | 1.200 | 300,654 | -0.07(-5.51%) |
Feb 06, 2019 | 1.280 | 1.300 | 1.240 | 1.270 | 291,873 | -0.03(-2.31%) |
Feb 05, 2019 | 1.350 | 1.360 | 1.250 | 1.300 | 409,000 | -0.02(-1.52%) |
Feb 04, 2019 | 1.290 | 1.400 | 1.230 | 1.320 | 1,072,120 | +0.02(+1.54%) |
Feb 01, 2019 | 1.310 | 1.330 | 1.240 | 1.300 | 1,597,100 | -0.06(-4.41%) |
Jan 31, 2019 | 1.550 | 1.580 | 1.320 | 1.360 | 3,196,400 | -0.88(-39.29%) |
Jan 30, 2019 | 3.240 | 3.770 | 2.110 | 2.240 | 35,070,376 | +1.12(+100.00%) |
Jan 29, 2019 | 0.9800 | 1.140 | 0.9600 | 1.120 | 250,891 | +0.16(+16.09%) |
Jan 28, 2019 | 0.9600 | 1.020 | 0.9550 | 0.9648 | 56,018 | -0.06(-5.41%) |
Jan 25, 2019 | 0.9600 | 1.030 | 0.9600 | 1.020 | 69,700 | +0.06(+6.07%) |
Jan 24, 2019 | 1.000 | 1.000 | 0.9000 | 0.9616 | 145,916 | -0.07(-6.64%) |
Jan 23, 2019 | 1.090 | 1.140 | 0.9800 | 1.030 | 187,977 | -0.04(-3.74%) |
Jan 22, 2019 | 1.200 | 1.210 | 0.9300 | 1.070 | 497,904 | -0.10(-8.55%) |
Jan 18, 2019 | 1.110 | 1.290 | 1.050 | 1.170 | 763,100 | +0.07(+6.36%) |
Jan 17, 2019 | 1.090 | 1.160 | 1.020 | 1.100 | 201,082 | +0.01(+0.93%) |
Jan 16, 2019 | 1.100 | 1.190 | 1.010 | 1.090 | 282,907 | -0.01(-0.92%) |
Jan 15, 2019 | 1.350 | 1.350 | 1.100 | 1.100 | 295,945 | -0.17(-13.39%) |
Jan 14, 2019 | 1.240 | 1.550 | 1.190 | 1.270 | 1,129,449 | +0.16(+14.41%) |
Jan 11, 2019 | 1.170 | 1.170 | 1.010 | 1.110 | 115,500 | -0.05(-4.31%) |
Jan 10, 2019 | 1.240 | 1.250 | 1.160 | 1.160 | 50,322 | -0.03(-2.53%) |
Jan 09, 2019 | 1.300 | 1.350 | 1.160 | 1.190 | 79,098 | -0.02(-1.64%) |
Jan 08, 2019 | 1.200 | 1.305 | 1.200 | 1.210 | 85,426 | +0.01(+1.15%) |
Jan 07, 2019 | 1.250 | 1.250 | 1.160 | 1.196 | 59,182 | -0.05(-4.30%) |
Jan 04, 2019 | 1.210 | 1.270 | 1.200 | 1.250 | 57,100 | -0.03(-2.63%) |
Jan 03, 2019 | 1.400 | 1.400 | 1.260 | 1.284 | 45,838 | -0.27(-17.18%) |
Jan 02, 2019 | 1.500 | 1.550 | 1.261 | 1.550 | 29,325 | +0.06(+4.03%) |
Dec 31, 2018 | 1.190 | 1.490 | 1.150 | 1.490 | 30,400 | +0.24(+19.20%) |
Dec 28, 2018 | 1.150 | 1.300 | 1.150 | 1.250 | 30,600 | +0.10(+8.70%) |
Dec 27, 2018 | 1.350 | 1.510 | 1.110 | 1.150 | 26,891 | -0.20(-14.81%) |
Dec 26, 2018 | 1.510 | 1.550 | 1.350 | 1.350 | 41,808 | -0.17(-11.18%) |
Dec 24, 2018 | 1.510 | 1.550 | 1.490 | 1.520 | 7,400 | +0.02(+1.33%) |
Dec 21, 2018 | 1.620 | 1.780 | 1.460 | 1.500 | 27,800 | -0.17(-10.18%) |
Dec 20, 2018 | 1.720 | 1.730 | 1.600 | 1.670 | 19,635 | +0.00(+0.00%) |
Dec 19, 2018 | 1.800 | 1.800 | 1.650 | 1.670 | 21,201 | -0.05(-2.91%) |
Dec 18, 2018 | 1.850 | 1.860 | 1.690 | 1.720 | 12,233 | -0.09(-4.97%) |
Dec 17, 2018 | 1.940 | 2.000 | 1.800 | 1.810 | 22,863 | -0.11(-5.73%) |
Dec 14, 2018 | 2.060 | 2.470 | 1.850 | 1.920 | 94,900 | -0.15(-7.25%) |
Dec 13, 2018 | 2.150 | 2.195 | 2.060 | 2.070 | 15,328 | -0.11(-5.09%) |
Dec 12, 2018 | 2.150 | 2.210 | 2.150 | 2.181 | 18,558 | +0.03(+1.45%) |
Dec 11, 2018 | 2.300 | 2.300 | 2.150 | 2.150 | 7,773 | -0.15(-6.52%) |
Dec 10, 2018 | 2.170 | 2.300 | 2.160 | 2.300 | 18,981 | +0.06(+2.68%) |
Dec 07, 2018 | 2.180 | 2.250 | 2.180 | 2.240 | 9,800 | +0.07(+3.23%) |
Dec 06, 2018 | 2.320 | 2.320 | 2.170 | 2.170 | 12,981 | -0.06(-2.69%) |
Dec 04, 2018 | 2.250 | 2.310 | 2.090 | 2.230 | 6,100 | +0.12(+5.69%) |
Dec 03, 2018 | 2.120 | 2.130 | 2.080 | 2.110 | 3,744 | +0.04(+1.93%) |
Nov 30, 2018 | 2.150 | 2.230 | 2.070 | 2.070 | 3,000 | -0.03(-1.43%) |
Nov 29, 2018 | 2.110 | 2.150 | 2.080 | 2.100 | 7,310 | -0.13(-5.83%) |
Nov 28, 2018 | 2.270 | 2.270 | 2.010 | 2.230 | 6,317 | -0.02(-0.89%) |
Nov 27, 2018 | 2.200 | 2.310 | 2.200 | 2.250 | 10,001 | +0.12(+5.63%) |
Nov 26, 2018 | 2.180 | 2.222 | 2.130 | 2.130 | 9,039 | -0.02(-0.93%) |
Nov 23, 2018 | 2.320 | 2.320 | 2.135 | 2.150 | 1,800 | +0.11(+5.39%) |
Nov 21, 2018 | 2.040 | 2.040 | 2.040 | 0 | +0.04(+2.00%) | |
Nov 20, 2018 | 2.070 | 2.110 | 1.900 | 2.000 | 18,473 | -0.00(-0.25%) |
Nov 19, 2018 | 2.310 | 2.400 | 2.000 | 2.005 | 15,845 | -0.25(-10.89%) |
Nov 16, 2018 | 2.310 | 2.310 | 2.100 | 2.250 | 22,800 | -0.01(-0.44%) |
Nov 15, 2018 | 2.440 | 2.440 | 2.244 | 2.260 | 2,294 | -0.22(-8.87%) |
Nov 14, 2018 | 2.210 | 2.480 | 2.210 | 2.480 | 10,890 | +0.27(+12.22%) |
Nov 13, 2018 | 2.290 | 2.324 | 2.210 | 2.210 | 4,343 | -0.08(-3.49%) |
Nov 12, 2018 | 2.322 | 2.322 | 2.290 | 2.290 | 1,635 | -0.02(-0.87%) |
Nov 09, 2018 | 2.300 | 2.360 | 2.300 | 2.310 | 3,500 | -0.00(-0.00%) |
Nov 08, 2018 | 2.330 | 2.350 | 2.310 | 2.310 | 7,137 | -0.04(-1.70%) |
Nov 07, 2018 | 2.382 | 2.382 | 2.330 | 2.350 | 2,825 | +0.02(+0.86%) |
Nov 06, 2018 | 2.400 | 2.468 | 2.330 | 2.330 | 6,075 | -0.01(-0.43%) |
Nov 05, 2018 | 2.330 | 2.440 | 2.330 | 2.340 | 3,707 | -0.02(-0.85%) |
Nov 02, 2018 | 2.390 | 2.490 | 2.360 | 2.360 | 1,900 | -0.11(-4.45%) |
Nov 01, 2018 | 2.250 | 2.569 | 2.250 | 2.470 | 8,656 | +0.16(+6.93%) |
Oct 31, 2018 | 2.357 | 2.458 | 2.273 | 2.310 | 1,740 | -0.10(-4.22%) |
Oct 30, 2018 | 2.400 | 2.470 | 2.210 | 2.412 | 23,116 | +0.00(+0.08%) |
Oct 29, 2018 | 2.400 | 2.650 | 2.400 | 2.410 | 14,961 | +0.04(+1.69%) |
Oct 26, 2018 | 2.400 | 2.400 | 2.370 | 2.370 | 4,700 | -0.03(-1.25%) |
Oct 25, 2018 | 2.420 | 2.469 | 2.400 | 2.400 | 10,332 | -0.04(-1.72%) |
Oct 24, 2018 | 2.460 | 2.740 | 2.410 | 2.442 | 11,749 | +0.01(+0.25%) |
Oct 23, 2018 | 2.400 | 2.544 | 2.400 | 2.436 | 7,361 | +0.02(+0.66%) |
Oct 22, 2018 | 2.510 | 2.552 | 2.400 | 2.420 | 11,956 | -0.08(-3.20%) |
Oct 19, 2018 | 2.620 | 2.750 | 2.470 | 2.500 | 7,200 | -0.10(-3.85%) |
Oct 18, 2018 | 2.570 | 2.780 | 2.570 | 2.600 | 20,985 | +0.09(+3.59%) |
Oct 17, 2018 | 2.490 | 2.572 | 2.370 | 2.510 | 10,067 | -0.10(-3.83%) |
Oct 16, 2018 | 2.500 | 3.100 | 2.470 | 2.610 | 60,356 | +0.18(+7.34%) |
Oct 15, 2018 | 2.450 | 2.620 | 2.320 | 2.432 | 6,706 | -0.07(-2.74%) |
Oct 12, 2018 | 2.550 | 2.590 | 2.420 | 2.500 | 10,800 | +0.08(+3.31%) |
Oct 11, 2018 | 2.300 | 2.739 | 2.300 | 2.420 | 27,309 | +0.11(+4.76%) |
Oct 10, 2018 | 2.250 | 2.850 | 2.250 | 2.310 | 47,817 | +0.06(+2.67%) |
Oct 09, 2018 | 2.260 | 2.340 | 2.250 | 2.250 | 13,314 | -0.06(-2.40%) |
Oct 08, 2018 | 2.350 | 2.370 | 2.250 | 2.305 | 15,032 | -0.06(-2.73%) |
Oct 05, 2018 | 2.400 | 2.430 | 2.270 | 2.370 | 12,200 | -0.08(-3.25%) |
Oct 04, 2018 | 2.400 | 2.450 | 2.390 | 2.450 | 7,243 | +0.06(+2.49%) |
Oct 03, 2018 | 2.380 | 2.450 | 2.380 | 2.390 | 9,245 | -0.02(-0.83%) |
Oct 02, 2018 | 2.480 | 2.600 | 2.250 | 2.410 | 32,425 | -0.08(-3.21%) |
Oct 01, 2018 | 2.630 | 2.671 | 2.410 | 2.490 | 36,892 | -0.14(-5.33%) |
Sep 28, 2018 | 2.750 | 2.750 | 2.630 | 2.630 | 11,300 | +0.00(+0.00%) |
Sep 27, 2018 | 2.630 | 2.680 | 2.630 | 2.630 | 8,941 | -0.01(-0.38%) |
Sep 26, 2018 | 2.760 | 2.760 | 2.630 | 2.640 | 5,434 | +0.01(+0.38%) |
Sep 25, 2018 | 2.650 | 2.740 | 2.630 | 2.630 | 13,419 | -0.04(-1.50%) |
Sep 24, 2018 | 2.640 | 2.790 | 2.640 | 2.670 | 11,335 | +0.04(+1.52%) |
Sep 21, 2018 | 2.750 | 2.800 | 2.630 | 2.630 | 23,300 | -0.12(-4.36%) |
Sep 20, 2018 | 2.660 | 2.770 | 2.660 | 2.750 | 12,321 | +0.11(+4.17%) |
Sep 19, 2018 | 2.790 | 2.805 | 2.640 | 2.640 | 13,719 | -0.06(-2.22%) |
Sep 18, 2018 | 2.640 | 2.750 | 2.618 | 2.700 | 12,452 | +0.04(+1.50%) |
Sep 17, 2018 | 2.600 | 2.750 | 2.600 | 2.660 | 9,705 | +0.03(+1.14%) |
Sep 14, 2018 | 2.880 | 2.880 | 2.610 | 2.630 | 82,500 | -0.28(-9.62%) |
Sep 13, 2018 | 3.100 | 3.100 | 2.700 | 2.910 | 91,788 | -0.15(-4.90%) |
Sep 12, 2018 | 3.120 | 3.160 | 3.060 | 3.060 | 9,427 | -0.06(-1.92%) |
Sep 11, 2018 | 3.160 | 3.180 | 2.949 | 3.120 | 33,783 | -0.09(-2.80%) |
Sep 10, 2018 | 3.190 | 3.349 | 3.090 | 3.210 | 8,703 | +0.06(+1.90%) |
Sep 07, 2018 | 3.120 | 3.300 | 3.120 | 3.150 | 20,300 | +0.00(+0.00%) |
Sep 06, 2018 | 3.190 | 3.280 | 3.120 | 3.150 | 9,377 | +0.02(+0.64%) |
Sep 05, 2018 | 3.240 | 3.265 | 3.061 | 3.130 | 35,802 | -0.11(-3.40%) |
Sep 04, 2018 | 3.200 | 3.240 | 3.090 | 3.240 | 14,282 | -0.03(-0.92%) |
Aug 31, 2018 | 3.270 | 3.270 | 3.270 | 0 | +0.03(+0.93%) | |
Aug 30, 2018 | 3.350 | 3.350 | 3.140 | 3.240 | 21,861 | -0.08(-2.41%) |
Aug 29, 2018 | 3.190 | 3.500 | 3.190 | 3.320 | 17,957 | +0.13(+3.97%) |
Aug 28, 2018 | 3.170 | 3.290 | 3.080 | 3.193 | 27,356 | +0.01(+0.42%) |
Aug 27, 2018 | 3.170 | 3.300 | 3.170 | 3.180 | 8,795 | +0.05(+1.60%) |
Aug 24, 2018 | 3.120 | 3.320 | 3.070 | 3.130 | 29,400 | +0.03(+0.97%) |
Aug 23, 2018 | 3.150 | 3.170 | 3.050 | 3.100 | 11,176 | -0.07(-2.21%) |
Aug 22, 2018 | 3.120 | 3.312 | 3.049 | 3.170 | 14,006 | -0.03(-0.94%) |
Aug 21, 2018 | 3.030 | 3.382 | 2.900 | 3.200 | 34,955 | -0.05(-1.54%) |
Aug 20, 2018 | 3.210 | 3.340 | 3.202 | 3.250 | 19,572 | -0.02(-0.61%) |
Aug 17, 2018 | 3.410 | 3.440 | 3.070 | 3.270 | 44,400 | -0.09(-2.68%) |
Aug 16, 2018 | 3.433 | 3.590 | 3.334 | 3.360 | 9,024 | -0.01(-0.30%) |
Aug 15, 2018 | 3.360 | 3.470 | 3.305 | 3.370 | 19,202 | +0.01(+0.22%) |
Aug 14, 2018 | 3.420 | 3.550 | 3.000 | 3.363 | 73,512 | -0.12(-3.34%) |
Aug 13, 2018 | 3.557 | 3.579 | 3.410 | 3.479 | 6,305 | -0.02(-0.60%) |
Aug 10, 2018 | 3.520 | 3.590 | 3.500 | 3.500 | 17,000 | -0.03(-0.85%) |
Aug 09, 2018 | 3.650 | 3.680 | 3.500 | 3.530 | 8,270 | -0.12(-3.29%) |
Aug 08, 2018 | 3.580 | 3.650 | 3.550 | 3.650 | 45,209 | +0.06(+1.67%) |
Aug 07, 2018 | 3.600 | 3.668 | 3.520 | 3.590 | 13,788 | -0.00(-0.01%) |
Aug 06, 2018 | 3.620 | 3.713 | 3.523 | 3.590 | 12,306 | -0.10(-2.70%) |
Aug 03, 2018 | 3.670 | 3.720 | 3.530 | 3.690 | 5,900 | -0.06(-1.60%) |
Aug 02, 2018 | 3.600 | 3.750 | 3.550 | 3.750 | 19,294 | +0.15(+4.16%) |
Aug 01, 2018 | 3.590 | 3.765 | 3.470 | 3.600 | 13,009 | +0.08(+2.27%) |
Jul 31, 2018 | 3.430 | 3.880 | 3.310 | 3.520 | 119,527 | +0.05(+1.44%) |
Jul 30, 2018 | 3.400 | 3.480 | 3.400 | 3.470 | 35,345 | +0.07(+2.06%) |
Jul 27, 2018 | 3.520 | 3.580 | 3.400 | 3.400 | 60,400 | -0.13(-3.68%) |
Jul 26, 2018 | 3.450 | 3.535 | 3.300 | 3.530 | 130,134 | +0.00(+0.00%) |
Jul 25, 2018 | 4.000 | 4.150 | 3.430 | 3.530 | 1,521,364 | +0.16(+4.75%) |
Jul 24, 2018 | 3.360 | 3.420 | 3.320 | 3.370 | 20,024 | +0.00(+0.00%) |
Jul 23, 2018 | 3.300 | 3.418 | 3.300 | 3.370 | 35,551 | -0.07(-2.03%) |
Jul 20, 2018 | 3.539 | 3.539 | 3.310 | 3.440 | 13,289 | -0.00(-0.00%) |
Jul 19, 2018 | 3.492 | 3.540 | 3.430 | 3.440 | 15,394 | -0.05(-1.43%) |
Jul 18, 2018 | 3.640 | 3.728 | 3.460 | 3.490 | 30,980 | -0.14(-3.86%) |
Jul 17, 2018 | 3.750 | 3.750 | 3.450 | 3.630 | 29,101 | +0.21(+6.13%) |
Jul 16, 2018 | 3.610 | 3.610 | 3.400 | 3.420 | 29,138 | -0.20(-5.52%) |
Jul 13, 2018 | 3.550 | 3.640 | 3.400 | 3.620 | 15,472 | +0.05(+1.40%) |
Jul 12, 2018 | 3.730 | 3.752 | 3.420 | 3.570 | 32,842 | +0.00(+0.00%) |
Jul 11, 2018 | 3.450 | 3.600 | 3.110 | 3.570 | 74,986 | -0.06(-1.65%) |
Jul 10, 2018 | 3.850 | 3.850 | 3.610 | 3.630 | 61,067 | -0.19(-4.97%) |
Jul 09, 2018 | 4.250 | 4.280 | 3.660 | 3.820 | 212,939 | -0.42(-9.91%) |
Jul 06, 2018 | 3.774 | 4.300 | 3.774 | 4.240 | 193,379 | +0.46(+12.20%) |
Jul 05, 2018 | 3.810 | 3.830 | 3.730 | 3.779 | 16,803 | -0.03(-0.82%) |
Jul 03, 2018 | 3.810 | 3.810 | 3.810 | 0 | -0.01(-0.26%) | |
Jul 02, 2018 | 3.800 | 3.930 | 3.800 | 3.820 | 15,427 | -0.06(-1.55%) |
Jun 29, 2018 | 3.800 | 3.880 | 3.730 | 3.880 | 15,739 | +0.06(+1.57%) |
Jun 28, 2018 | 3.990 | 3.990 | 3.720 | 3.820 | 24,275 | +0.01(+0.26%) |
Jun 27, 2018 | 3.895 | 3.999 | 3.712 | 3.810 | 26,847 | -0.03(-0.78%) |
Jun 26, 2018 | 4.000 | 4.010 | 3.830 | 3.840 | 18,198 | -0.18(-4.48%) |
Jun 25, 2018 | 3.770 | 4.130 | 3.750 | 4.020 | 136,268 | +0.27(+7.20%) |
Jun 22, 2018 | 3.780 | 3.823 | 3.700 | 3.750 | 50,878 | -0.03(-0.79%) |
Jun 21, 2018 | 3.830 | 3.840 | 3.710 | 3.780 | 109,785 | -0.10(-2.58%) |
Jun 20, 2018 | 4.130 | 4.130 | 3.801 | 3.880 | 117,044 | -0.02(-0.51%) |
Jun 19, 2018 | 4.000 | 4.070 | 3.800 | 3.900 | 131,641 | -0.15(-3.70%) |
Jun 18, 2018 | 4.250 | 4.300 | 4.000 | 4.050 | 158,007 | -0.29(-6.68%) |
Jun 15, 2018 | 4.250 | 4.250 | 4.340 | 345,560 | +0.09(+2.12%) | |
Jun 14, 2018 | 4.170 | 4.250 | 4.000 | 4.250 | 295,962 | +0.22(+5.46%) |
Jun 13, 2018 | 4.000 | 4.700 | 4.000 | 4.030 | 1,159,484 | +0.03(+0.75%) |
Jun 12, 2018 | 4.050 | 4.295 | 4.000 | 4.000 | 279,550 | -0.20(-4.80%) |
Jun 11, 2018 | 4.310 | 4.442 | 4.070 | 4.202 | 318,929 | -0.11(-2.52%) |
Jun 08, 2018 | 4.850 | 5.000 | 4.284 | 4.310 | 425,298 | -0.65(-13.10%) |
Jun 07, 2018 | 5.250 | 5.315 | 4.860 | 4.960 | 460,815 | -0.29(-5.52%) |
Jun 06, 2018 | 4.980 | 5.270 | 4.800 | 5.250 | 937,249 | -0.03(-0.57%) |
Jun 05, 2018 | 5.760 | 6.660 | 5.280 | 5.280 | 12,368,289 | +0.84(+18.92%) |
Jun 04, 2018 | 4.390 | 4.820 | 4.000 | 4.440 | 1,483,611 | -0.35(-7.31%) |
Jun 01, 2018 | 3.410 | 5.940 | 3.100 | 4.790 | 20,898,446 | +1.89(+65.17%) |
May 31, 2018 | 3.150 | 3.150 | 2.651 | 2.900 | 653,567 | -0.44(-13.17%) |
May 30, 2018 | 4.330 | 4.690 | 3.150 | 3.340 | 6,417,630 | -0.20(-5.65%) |
May 29, 2018 | 1.640 | 3.743 | 1.639 | 3.540 | 16,747,796 | +1.92(+118.52%) |
May 25, 2018 | 1.620 | 1.620 | 1.620 | 0 | -0.02(-1.22%) | |
May 24, 2018 | 1.720 | 1.734 | 1.630 | 1.640 | 15,439 | -0.08(-4.65%) |
May 23, 2018 | 1.680 | 1.755 | 1.680 | 1.720 | 4,078 | -0.02(-1.15%) |
May 22, 2018 | 1.730 | 1.780 | 1.700 | 1.740 | 4,776 | +0.05(+2.96%) |
May 21, 2018 | 1.730 | 1.750 | 1.690 | 1.690 | 3,670 | -0.03(-1.74%) |
May 18, 2018 | 1.740 | 1.740 | 1.690 | 1.720 | 16,933 | +0.01(+0.58%) |
May 17, 2018 | 1.700 | 1.820 | 1.700 | 1.710 | 8,724 | +0.01(+0.59%) |
May 16, 2018 | 1.820 | 1.830 | 1.700 | 1.700 | 20,215 | -0.08(-4.76%) |
May 15, 2018 | 1.810 | 1.810 | 1.670 | 1.785 | 11,704 | -0.07(-3.52%) |
May 14, 2018 | 1.850 | 1.850 | 1.780 | 1.850 | 8,484 | +0.01(+0.54%) |
May 11, 2018 | 1.821 | 1.840 | 1.801 | 1.840 | 4,823 | +0.03(+1.66%) |
May 10, 2018 | 1.840 | 1.840 | 1.800 | 1.810 | 17,015 | -0.03(-1.63%) |
May 09, 2018 | 1.846 | 1.846 | 1.810 | 1.840 | 3,147 | +0.00(+0.00%) |
May 08, 2018 | 1.810 | 1.840 | 1.801 | 1.840 | 7,455 | +0.00(+0.00%) |
May 07, 2018 | 1.910 | 1.918 | 1.776 | 1.840 | 9,662 | -0.04(-2.13%) |
May 04, 2018 | 1.900 | 1.900 | 1.849 | 1.880 | 15,930 | -0.03(-1.57%) |
May 03, 2018 | 1.888 | 1.921 | 1.888 | 1.910 | 5,536 | -0.01(-0.53%) |
May 02, 2018 | 2.066 | 2.066 | 1.880 | 1.920 | 12,069 | -0.01(-0.52%) |