Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.100 | 1.100 | 1.040 | 1.060 | 240,361 | -0.04(-3.64%) |
Apr 29, 2019 | 1.100 | 1.130 | 1.090 | 1.100 | 132,522 | -0.02(-1.79%) |
Apr 26, 2019 | 1.110 | 1.120 | 1.080 | 1.120 | 120,900 | +0.02(+1.82%) |
Apr 25, 2019 | 1.120 | 1.120 | 1.080 | 1.100 | 148,206 | -0.02(-1.79%) |
Apr 24, 2019 | 1.150 | 1.160 | 1.120 | 1.120 | 82,187 | -0.06(-5.08%) |
Apr 23, 2019 | 1.110 | 1.180 | 1.100 | 1.180 | 127,923 | +0.04(+3.51%) |
Apr 22, 2019 | 1.140 | 1.150 | 1.080 | 1.140 | 120,493 | +0.00(+0.00%) |
Apr 18, 2019 | 1.150 | 1.175 | 1.140 | 1.140 | 163,900 | +0.00(+0.00%) |
Apr 17, 2019 | 1.150 | 1.180 | 1.100 | 1.140 | 116,416 | +0.00(+0.00%) |
Apr 16, 2019 | 1.120 | 1.270 | 1.060 | 1.140 | 682,260 | +0.02(+1.79%) |
Apr 15, 2019 | 1.160 | 1.160 | 1.100 | 1.120 | 174,506 | -0.04(-3.45%) |
Apr 12, 2019 | 1.160 | 1.200 | 1.159 | 1.160 | 70,900 | +0.00(+0.00%) |
Apr 11, 2019 | 1.160 | 1.200 | 1.160 | 1.160 | 72,065 | +0.00(+0.00%) |
Apr 10, 2019 | 1.210 | 1.220 | 1.150 | 1.160 | 220,128 | -0.04(-3.33%) |
Apr 09, 2019 | 1.220 | 1.220 | 1.200 | 1.200 | 108,146 | -0.02(-1.64%) |
Apr 08, 2019 | 1.220 | 1.230 | 1.210 | 1.220 | 86,346 | +0.00(+0.00%) |
Apr 05, 2019 | 1.250 | 1.260 | 1.210 | 1.220 | 114,300 | -0.03(-2.40%) |
Apr 04, 2019 | 1.210 | 1.260 | 1.170 | 1.250 | 243,322 | +0.02(+1.63%) |
Apr 03, 2019 | 1.240 | 1.240 | 1.210 | 1.230 | 75,614 | +0.00(+0.00%) |
Apr 02, 2019 | 1.250 | 1.260 | 1.220 | 1.230 | 134,654 | -0.01(-0.81%) |
Apr 01, 2019 | 1.210 | 1.260 | 1.210 | 1.240 | 164,722 | -0.03(-2.36%) |
Mar 29, 2019 | 1.250 | 1.290 | 1.180 | 1.270 | 250,700 | +0.01(+0.73%) |
Mar 28, 2019 | 1.290 | 1.290 | 1.221 | 1.261 | 257,934 | +0.05(+4.20%) |
Mar 27, 2019 | 1.240 | 1.240 | 1.190 | 1.210 | 190,635 | -0.03(-2.42%) |
Mar 26, 2019 | 1.180 | 1.250 | 1.180 | 1.240 | 333,027 | +0.01(+0.81%) |
Mar 25, 2019 | 1.200 | 1.250 | 1.190 | 1.230 | 229,511 | -0.01(-0.81%) |
Mar 22, 2019 | 1.300 | 1.306 | 1.230 | 1.240 | 210,000 | -0.05(-3.88%) |
Mar 21, 2019 | 1.290 | 1.320 | 1.250 | 1.290 | 258,677 | +0.04(+3.20%) |
Mar 20, 2019 | 1.270 | 1.270 | 1.240 | 1.250 | 93,623 | -0.02(-1.57%) |
Mar 19, 2019 | 1.300 | 1.330 | 1.260 | 1.270 | 182,500 | -0.03(-2.31%) |
Mar 18, 2019 | 1.240 | 1.300 | 1.210 | 1.300 | 349,062 | +0.06(+4.84%) |
Mar 15, 2019 | 1.210 | 1.240 | 1.200 | 1.240 | 286,900 | +0.02(+1.64%) |
Mar 14, 2019 | 1.210 | 1.260 | 1.200 | 1.220 | 358,044 | -0.01(-0.81%) |
Mar 13, 2019 | 1.240 | 1.250 | 1.200 | 1.230 | 142,465 | -0.01(-0.81%) |
Mar 12, 2019 | 1.240 | 1.250 | 1.220 | 1.240 | 178,058 | +0.01(+0.81%) |
Mar 11, 2019 | 1.240 | 1.270 | 1.210 | 1.230 | 146,336 | -0.01(-0.81%) |
Mar 08, 2019 | 1.200 | 1.280 | 1.180 | 1.240 | 596,100 | +0.00(+0.00%) |
Mar 07, 2019 | 1.260 | 1.260 | 1.200 | 1.240 | 427,770 | -0.03(-2.36%) |
Mar 06, 2019 | 1.320 | 1.330 | 1.260 | 1.270 | 305,496 | +0.02(+1.60%) |
Mar 05, 2019 | 1.290 | 1.310 | 1.160 | 1.250 | 772,658 | -0.08(-6.02%) |
Mar 04, 2019 | 1.390 | 1.400 | 1.280 | 1.330 | 673,628 | -0.02(-1.48%) |
Mar 01, 2019 | 1.520 | 1.530 | 1.335 | 1.350 | 1,594,000 | -0.38(-21.97%) |
Feb 28, 2019 | 1.750 | 1.800 | 1.600 | 1.730 | 1,468,839 | +0.02(+1.17%) |
Feb 27, 2019 | 1.600 | 1.750 | 1.510 | 1.710 | 1,862,266 | +0.13(+8.23%) |
Feb 26, 2019 | 1.570 | 1.620 | 1.430 | 1.580 | 7,794,933 | +0.23(+17.04%) |
Feb 25, 2019 | 1.400 | 1.430 | 1.280 | 1.350 | 1,957,892 | -0.02(-1.46%) |
Feb 22, 2019 | 1.350 | 1.400 | 1.250 | 1.370 | 1,284,100 | +0.02(+1.48%) |
Feb 21, 2019 | 1.510 | 1.510 | 1.310 | 1.350 | 1,899,490 | -0.11(-7.53%) |
Feb 20, 2019 | 1.500 | 1.540 | 1.430 | 1.460 | 1,542,765 | -0.02(-1.35%) |
Feb 19, 2019 | 1.490 | 1.500 | 1.430 | 1.480 | 489,543 | +0.03(+2.07%) |
Feb 15, 2019 | 1.430 | 1.500 | 1.400 | 1.450 | 888,100 | +0.03(+2.11%) |
Feb 14, 2019 | 1.400 | 1.440 | 1.375 | 1.420 | 251,532 | +0.03(+2.16%) |
Feb 13, 2019 | 1.430 | 1.440 | 1.380 | 1.390 | 139,298 | -0.02(-1.42%) |
Feb 12, 2019 | 1.430 | 1.440 | 1.360 | 1.410 | 307,311 | +0.00(+0.00%) |
Feb 11, 2019 | 1.350 | 1.450 | 1.350 | 1.410 | 475,350 | +0.09(+6.82%) |
Feb 08, 2019 | 1.360 | 1.380 | 1.310 | 1.320 | 205,400 | -0.03(-2.22%) |
Feb 07, 2019 | 1.410 | 1.460 | 1.310 | 1.350 | 326,950 | -0.05(-3.57%) |
Feb 06, 2019 | 1.450 | 1.463 | 1.380 | 1.400 | 538,527 | -0.07(-4.76%) |
Feb 05, 2019 | 1.510 | 1.520 | 1.450 | 1.470 | 286,892 | -0.01(-0.68%) |
Feb 04, 2019 | 1.460 | 1.550 | 1.460 | 1.480 | 798,407 | +0.04(+2.78%) |
Feb 01, 2019 | 1.420 | 1.470 | 1.410 | 1.440 | 265,100 | +0.03(+2.13%) |
Jan 31, 2019 | 1.430 | 1.460 | 1.400 | 1.410 | 354,420 | -0.01(-0.63%) |
Jan 30, 2019 | 1.430 | 1.437 | 1.390 | 1.419 | 152,191 | +0.03(+2.08%) |
Jan 29, 2019 | 1.420 | 1.460 | 1.390 | 1.390 | 299,860 | -0.02(-1.42%) |
Jan 28, 2019 | 1.390 | 1.460 | 1.370 | 1.410 | 902,330 | +0.04(+3.30%) |
Jan 25, 2019 | 1.330 | 1.380 | 1.330 | 1.365 | 158,400 | +0.04(+3.41%) |
Jan 24, 2019 | 1.300 | 1.340 | 1.300 | 1.320 | 85,684 | -0.01(-0.75%) |
Jan 23, 2019 | 1.370 | 1.385 | 1.320 | 1.330 | 173,279 | -0.03(-2.21%) |
Jan 22, 2019 | 1.380 | 1.420 | 1.350 | 1.360 | 534,360 | -0.02(-1.45%) |
Jan 18, 2019 | 1.370 | 1.400 | 1.350 | 1.380 | 172,600 | -0.01(-0.72%) |
Jan 17, 2019 | 1.370 | 1.420 | 1.240 | 1.390 | 645,678 | +0.04(+2.96%) |
Jan 16, 2019 | 1.400 | 1.425 | 1.280 | 1.350 | 667,237 | -0.03(-2.17%) |
Jan 15, 2019 | 1.470 | 1.490 | 1.320 | 1.380 | 754,368 | -0.08(-5.48%) |
Jan 14, 2019 | 1.270 | 1.490 | 1.250 | 1.460 | 2,013,937 | +0.21(+16.80%) |
Jan 11, 2019 | 1.270 | 1.290 | 1.240 | 1.250 | 177,700 | -0.01(-0.79%) |
Jan 10, 2019 | 1.250 | 1.300 | 1.250 | 1.260 | 293,771 | +0.03(+2.44%) |
Jan 09, 2019 | 1.230 | 1.270 | 1.200 | 1.230 | 272,477 | +0.00(+0.00%) |
Jan 08, 2019 | 1.320 | 1.350 | 1.150 | 1.230 | 952,215 | +0.00(+0.00%) |
Jan 07, 2019 | 1.090 | 1.240 | 1.070 | 1.230 | 513,883 | +0.16(+14.95%) |
Jan 04, 2019 | 1.050 | 1.100 | 1.050 | 1.070 | 240,100 | +0.03(+2.88%) |
Jan 03, 2019 | 1.060 | 1.090 | 1.000 | 1.040 | 462,854 | -0.02(-1.89%) |
Jan 02, 2019 | 0.9910 | 1.080 | 0.9842 | 1.060 | 1,941,519 | +0.08(+8.16%) |
Dec 31, 2018 | 0.9900 | 1.000 | 0.9800 | 0.9800 | 127,200 | -0.02(-2.00%) |
Dec 28, 2018 | 0.9900 | 1.010 | 0.9900 | 1.000 | 731,200 | +0.02(+2.04%) |
Dec 27, 2018 | 0.9900 | 1.000 | 0.9520 | 0.9800 | 476,208 | -0.02(-1.51%) |
Dec 26, 2018 | 1.000 | 1.030 | 0.9539 | 0.9950 | 373,086 | -0.02(-1.49%) |
Dec 24, 2018 | 1.050 | 1.050 | 1.000 | 1.010 | 95,100 | +0.01(+1.00%) |
Dec 21, 2018 | 1.070 | 1.180 | 1.000 | 1.000 | 371,900 | -0.08(-7.41%) |
Dec 20, 2018 | 1.130 | 1.182 | 1.060 | 1.080 | 289,514 | -0.08(-6.90%) |
Dec 19, 2018 | 1.160 | 1.200 | 1.148 | 1.160 | 76,426 | +0.01(+1.31%) |
Dec 18, 2018 | 1.240 | 1.240 | 1.110 | 1.145 | 351,083 | -0.07(-5.83%) |
Dec 17, 2018 | 1.270 | 1.290 | 1.190 | 1.216 | 84,897 | -0.07(-5.74%) |
Dec 14, 2018 | 1.270 | 1.290 | 1.210 | 1.290 | 214,500 | +0.01(+0.78%) |
Dec 13, 2018 | 1.350 | 1.352 | 1.260 | 1.280 | 126,774 | -0.06(-4.48%) |
Dec 12, 2018 | 1.350 | 1.390 | 1.340 | 1.340 | 150,206 | +0.00(+0.00%) |
Dec 11, 2018 | 1.330 | 1.353 | 1.320 | 1.340 | 39,401 | +0.00(+0.00%) |
Dec 10, 2018 | 1.330 | 1.355 | 1.300 | 1.340 | 129,549 | +0.01(+0.75%) |
Dec 07, 2018 | 1.350 | 1.350 | 1.330 | 1.330 | 81,600 | +0.00(+0.00%) |
Dec 06, 2018 | 1.390 | 1.390 | 1.230 | 1.330 | 231,510 | -0.06(-4.32%) |
Dec 04, 2018 | 1.420 | 1.420 | 1.390 | 1.390 | 200,700 | -0.01(-0.71%) |
Dec 03, 2018 | 1.430 | 1.430 | 1.390 | 1.400 | 190,925 | +0.02(+1.45%) |
Nov 30, 2018 | 1.420 | 1.420 | 1.380 | 1.380 | 132,500 | -0.03(-2.13%) |
Nov 29, 2018 | 1.410 | 1.430 | 1.390 | 1.410 | 217,692 | +0.00(+0.00%) |
Nov 28, 2018 | 1.430 | 1.430 | 1.390 | 1.410 | 205,000 | -0.01(-0.70%) |
Nov 27, 2018 | 1.430 | 1.430 | 1.400 | 1.420 | 471,073 | +0.00(+0.00%) |
Nov 26, 2018 | 1.430 | 1.440 | 1.410 | 1.420 | 532,383 | -0.01(-0.70%) |
Nov 23, 2018 | 1.430 | 1.430 | 1.400 | 1.430 | 443,700 | +0.01(+0.70%) |
Nov 21, 2018 | 1.420 | 1.420 | 1.420 | 0 | -0.63(-30.73%) | |
Nov 20, 2018 | 1.930 | 2.100 | 1.920 | 2.050 | 829,702 | +0.17(+9.04%) |
Nov 19, 2018 | 1.800 | 1.950 | 1.760 | 1.880 | 349,112 | +0.13(+7.43%) |
Nov 16, 2018 | 1.660 | 1.780 | 1.650 | 1.750 | 124,400 | +0.10(+6.06%) |
Nov 15, 2018 | 1.690 | 1.750 | 1.640 | 1.650 | 332,091 | +0.13(+8.55%) |
Nov 14, 2018 | 1.650 | 1.650 | 1.520 | 1.520 | 41,904 | -0.10(-6.17%) |
Nov 13, 2018 | 1.550 | 1.650 | 1.520 | 1.620 | 24,687 | +0.06(+3.85%) |
Nov 12, 2018 | 1.538 | 1.610 | 1.450 | 1.560 | 61,187 | -0.02(-1.27%) |
Nov 09, 2018 | 1.630 | 1.640 | 1.520 | 1.580 | 68,600 | -0.07(-4.24%) |
Nov 08, 2018 | 1.580 | 1.670 | 1.560 | 1.650 | 66,980 | +0.07(+4.43%) |
Nov 07, 2018 | 1.570 | 1.600 | 1.548 | 1.580 | 64,862 | +0.00(+0.00%) |
Nov 06, 2018 | 1.560 | 1.590 | 1.510 | 1.580 | 7,648 | +0.03(+1.94%) |
Nov 05, 2018 | 1.570 | 1.600 | 1.520 | 1.550 | 54,496 | -0.02(-1.27%) |
Nov 02, 2018 | 1.580 | 1.600 | 1.480 | 1.570 | 124,800 | +0.02(+1.29%) |
Nov 01, 2018 | 1.420 | 1.560 | 1.420 | 1.550 | 121,476 | +0.13(+9.15%) |
Oct 31, 2018 | 1.360 | 1.450 | 1.360 | 1.420 | 80,573 | +0.10(+7.58%) |
Oct 30, 2018 | 1.280 | 1.380 | 1.200 | 1.320 | 277,329 | -0.08(-5.71%) |
Oct 29, 2018 | 1.520 | 1.520 | 1.363 | 1.400 | 105,466 | -0.07(-4.76%) |
Oct 26, 2018 | 1.530 | 1.540 | 1.430 | 1.470 | 87,400 | -0.07(-4.55%) |
Oct 25, 2018 | 1.520 | 1.587 | 1.460 | 1.540 | 91,974 | +0.04(+2.67%) |
Oct 24, 2018 | 1.630 | 1.650 | 1.420 | 1.500 | 245,332 | -0.12(-7.41%) |
Oct 23, 2018 | 1.650 | 1.658 | 1.530 | 1.620 | 173,556 | -0.06(-3.86%) |
Oct 22, 2018 | 1.750 | 1.750 | 1.680 | 1.685 | 117,244 | -0.04(-2.60%) |
Oct 19, 2018 | 1.790 | 1.800 | 1.710 | 1.730 | 179,900 | -0.05(-2.81%) |
Oct 18, 2018 | 1.790 | 1.827 | 1.750 | 1.780 | 104,098 | +0.00(+0.00%) |
Oct 17, 2018 | 1.750 | 1.841 | 1.750 | 1.780 | 103,883 | +0.04(+2.30%) |
Oct 16, 2018 | 1.630 | 1.770 | 1.630 | 1.740 | 98,682 | +0.10(+6.10%) |
Oct 15, 2018 | 1.700 | 1.720 | 1.600 | 1.640 | 109,128 | -0.08(-4.65%) |
Oct 12, 2018 | 1.710 | 1.810 | 1.640 | 1.720 | 194,500 | +0.05(+2.99%) |
Oct 11, 2018 | 1.810 | 1.830 | 1.670 | 1.670 | 351,472 | -0.15(-8.24%) |
Oct 10, 2018 | 1.920 | 1.930 | 1.820 | 1.820 | 75,499 | -0.11(-5.70%) |
Oct 09, 2018 | 1.890 | 1.950 | 1.880 | 1.930 | 66,441 | +0.05(+2.66%) |
Oct 08, 2018 | 1.960 | 1.970 | 1.880 | 1.880 | 98,374 | -0.08(-4.08%) |
Oct 05, 2018 | 1.990 | 1.990 | 1.890 | 1.960 | 123,100 | +0.01(+0.51%) |
Oct 04, 2018 | 1.950 | 2.040 | 1.930 | 1.950 | 166,738 | +0.01(+0.52%) |
Oct 03, 2018 | 1.950 | 2.040 | 1.940 | 1.940 | 112,766 | -0.06(-3.00%) |
Oct 02, 2018 | 1.980 | 2.050 | 1.980 | 2.000 | 82,029 | +0.00(+0.00%) |
Oct 01, 2018 | 2.010 | 2.057 | 1.990 | 2.000 | 129,564 | +0.00(+0.00%) |
Sep 28, 2018 | 2.200 | 2.200 | 1.980 | 2.000 | 256,600 | -0.16(-7.41%) |
Sep 27, 2018 | 2.010 | 2.240 | 1.980 | 2.160 | 655,237 | +0.14(+6.93%) |
Sep 26, 2018 | 1.940 | 2.030 | 1.910 | 2.020 | 191,567 | +0.09(+4.66%) |
Sep 25, 2018 | 1.890 | 1.950 | 1.890 | 1.930 | 68,128 | +0.02(+1.05%) |
Sep 24, 2018 | 1.970 | 1.970 | 1.830 | 1.910 | 208,082 | -0.05(-2.55%) |
Sep 21, 2018 | 1.880 | 1.960 | 1.870 | 1.960 | 127,600 | +0.07(+3.70%) |
Sep 20, 2018 | 1.890 | 1.929 | 1.870 | 1.890 | 83,367 | +0.02(+1.07%) |
Sep 19, 2018 | 1.870 | 1.900 | 1.860 | 1.870 | 122,809 | -0.02(-1.06%) |
Sep 18, 2018 | 1.870 | 1.890 | 1.840 | 1.890 | 96,439 | +0.02(+1.07%) |
Sep 17, 2018 | 1.880 | 1.900 | 1.850 | 1.870 | 41,330 | +0.01(+0.54%) |
Sep 14, 2018 | 1.870 | 1.900 | 1.860 | 1.860 | 78,600 | -0.01(-0.53%) |
Sep 13, 2018 | 1.880 | 1.950 | 1.860 | 1.870 | 113,307 | -0.03(-1.58%) |
Sep 12, 2018 | 1.850 | 1.900 | 1.850 | 1.900 | 90,386 | +0.05(+2.70%) |
Sep 11, 2018 | 1.880 | 1.890 | 1.820 | 1.850 | 197,856 | -0.05(-2.63%) |
Sep 10, 2018 | 1.960 | 1.960 | 1.850 | 1.900 | 192,269 | -0.06(-3.06%) |
Sep 07, 2018 | 1.980 | 2.050 | 1.910 | 1.960 | 104,100 | -0.02(-1.01%) |
Sep 06, 2018 | 2.080 | 2.088 | 1.860 | 1.980 | 394,314 | -0.12(-5.71%) |
Sep 05, 2018 | 2.120 | 2.150 | 2.060 | 2.100 | 155,242 | +0.00(+0.00%) |
Sep 04, 2018 | 2.190 | 2.190 | 2.070 | 2.100 | 305,332 | +0.04(+1.94%) |
Aug 31, 2018 | 2.060 | 2.060 | 2.060 | 0 | +0.03(+1.48%) | |
Aug 30, 2018 | 1.940 | 2.060 | 1.920 | 2.030 | 336,348 | +0.10(+5.18%) |
Aug 29, 2018 | 1.900 | 1.930 | 1.860 | 1.930 | 204,983 | +0.05(+2.66%) |
Aug 28, 2018 | 1.950 | 1.950 | 1.880 | 1.880 | 124,830 | -0.02(-1.05%) |
Aug 27, 2018 | 1.970 | 2.000 | 1.900 | 1.900 | 119,994 | -0.05(-2.56%) |
Aug 24, 2018 | 1.960 | 1.990 | 1.910 | 1.950 | 80,400 | +0.00(+0.00%) |
Aug 23, 2018 | 1.940 | 1.991 | 1.931 | 1.950 | 100,436 | +0.02(+1.04%) |
Aug 22, 2018 | 1.890 | 1.950 | 1.870 | 1.930 | 151,564 | +0.07(+3.76%) |
Aug 21, 2018 | 1.800 | 1.880 | 1.796 | 1.860 | 207,694 | +0.02(+1.09%) |
Aug 20, 2018 | 1.860 | 1.880 | 1.810 | 1.840 | 207,766 | -0.05(-2.65%) |
Aug 17, 2018 | 1.820 | 1.920 | 1.670 | 1.890 | 676,400 | +0.05(+2.72%) |
Aug 16, 2018 | 1.960 | 1.970 | 1.830 | 1.840 | 246,849 | -0.08(-4.17%) |
Aug 15, 2018 | 1.980 | 1.980 | 1.780 | 1.920 | 587,262 | -0.09(-4.48%) |
Aug 14, 2018 | 2.050 | 2.060 | 2.010 | 2.010 | 180,979 | -0.01(-0.50%) |
Aug 13, 2018 | 2.050 | 2.100 | 2.010 | 2.020 | 359,993 | -0.04(-1.94%) |
Aug 10, 2018 | 2.070 | 2.100 | 2.050 | 2.060 | 132,700 | -0.01(-0.48%) |
Aug 09, 2018 | 2.140 | 2.140 | 2.050 | 2.070 | 114,745 | -0.01(-0.48%) |
Aug 08, 2018 | 2.150 | 2.170 | 2.050 | 2.080 | 173,667 | -0.10(-4.59%) |
Aug 07, 2018 | 2.110 | 2.220 | 2.070 | 2.180 | 232,531 | +0.09(+4.31%) |
Aug 06, 2018 | 2.060 | 2.110 | 2.060 | 2.090 | 93,888 | +0.03(+1.46%) |
Aug 03, 2018 | 2.050 | 2.100 | 2.040 | 2.060 | 62,700 | +0.02(+0.98%) |
Aug 02, 2018 | 2.070 | 2.120 | 2.020 | 2.040 | 135,233 | -0.02(-0.97%) |
Aug 01, 2018 | 2.030 | 2.110 | 2.030 | 2.060 | 138,194 | +0.05(+2.49%) |
Jul 31, 2018 | 2.030 | 2.080 | 2.000 | 2.010 | 157,926 | -0.02(-0.99%) |
Jul 30, 2018 | 2.060 | 2.080 | 2.010 | 2.030 | 240,770 | -0.01(-0.49%) |
Jul 27, 2018 | 2.090 | 2.140 | 2.010 | 2.040 | 196,000 | -0.08(-3.77%) |
Jul 26, 2018 | 2.140 | 2.060 | 2.120 | 214,947 | +0.04(+1.92%) | |
Jul 25, 2018 | 2.090 | 2.095 | 2.060 | 2.080 | 205,702 | -0.02(-0.95%) |
Jul 24, 2018 | 2.150 | 2.150 | 2.060 | 2.100 | 243,431 | -0.04(-1.87%) |
Jul 23, 2018 | 2.220 | 2.220 | 2.120 | 2.140 | 276,534 | -0.10(-4.46%) |
Jul 20, 2018 | 2.310 | 2.310 | 2.220 | 2.240 | 254,972 | -0.07(-3.03%) |
Jul 19, 2018 | 2.260 | 2.330 | 2.230 | 2.310 | 203,626 | +0.03(+1.32%) |
Jul 18, 2018 | 2.280 | 2.300 | 2.240 | 2.280 | 158,575 | -0.02(-0.87%) |
Jul 17, 2018 | 2.290 | 2.340 | 2.200 | 2.300 | 323,375 | -0.02(-0.86%) |
Jul 16, 2018 | 2.280 | 2.350 | 2.270 | 2.320 | 298,308 | +0.03(+1.31%) |
Jul 13, 2018 | 2.370 | 2.370 | 2.270 | 2.290 | 342,631 | -0.04(-1.72%) |
Jul 12, 2018 | 2.340 | 2.380 | 2.300 | 2.330 | 415,258 | -0.01(-0.43%) |
Jul 11, 2018 | 2.220 | 2.380 | 2.220 | 2.340 | 620,712 | +0.11(+4.93%) |
Jul 10, 2018 | 2.160 | 2.320 | 2.120 | 2.230 | 948,840 | +0.13(+6.19%) |
Jul 09, 2018 | 2.200 | 2.240 | 2.080 | 2.100 | 856,021 | +0.09(+4.48%) |
Jul 06, 2018 | 2.071 | 1.980 | 2.010 | 577,110 | -0.08(-3.83%) | |
Jul 05, 2018 | 2.130 | 2.170 | 2.070 | 2.090 | 264,507 | -0.03(-1.42%) |
Jul 03, 2018 | 2.120 | 2.120 | 2.120 | 0 | -0.04(-1.85%) | |
Jul 02, 2018 | 2.110 | 2.218 | 2.102 | 2.160 | 121,282 | +0.01(+0.47%) |
Jun 29, 2018 | 2.150 | 2.180 | 2.100 | 2.150 | 629,509 | -0.05(-2.27%) |
Jun 28, 2018 | 2.220 | 2.230 | 2.110 | 2.200 | 429,462 | -0.02(-0.90%) |
Jun 27, 2018 | 2.290 | 2.310 | 2.200 | 2.220 | 406,298 | -0.04(-1.77%) |
Jun 26, 2018 | 2.530 | 2.530 | 2.240 | 2.260 | 967,690 | +0.04(+1.80%) |
Jun 25, 2018 | 2.300 | 2.330 | 2.200 | 2.220 | 390,960 | -0.11(-4.72%) |
Jun 22, 2018 | 2.450 | 2.450 | 2.260 | 2.330 | 775,719 | -0.13(-5.28%) |
Jun 21, 2018 | 2.480 | 2.481 | 2.340 | 2.460 | 576,583 | -0.02(-0.81%) |
Jun 20, 2018 | 2.360 | 2.490 | 2.340 | 2.480 | 883,539 | +0.12(+5.08%) |
Jun 19, 2018 | 2.330 | 2.380 | 2.260 | 2.360 | 637,279 | +0.02(+0.85%) |
Jun 18, 2018 | 2.310 | 2.355 | 2.230 | 2.340 | 1,056,089 | +0.13(+5.88%) |
Jun 15, 2018 | 2.210 | 2.100 | 2.210 | 717,587 | +0.11(+5.24%) | |
Jun 14, 2018 | 2.260 | 2.270 | 2.050 | 2.100 | 1,287,616 | -0.15(-6.67%) |
Jun 13, 2018 | 2.090 | 2.300 | 2.010 | 2.250 | 2,215,329 | +0.13(+6.13%) |
Jun 12, 2018 | 2.600 | 2.630 | 2.120 | 2.120 | 3,380,038 | -0.48(-18.46%) |
Jun 11, 2018 | 2.850 | 2.860 | 2.580 | 2.600 | 2,411,972 | -0.21(-7.47%) |
Jun 08, 2018 | 2.780 | 2.921 | 2.731 | 2.810 | 1,062,062 | +0.08(+2.93%) |
Jun 07, 2018 | 2.850 | 2.980 | 2.630 | 2.730 | 2,109,555 | -0.14(-4.88%) |
Jun 06, 2018 | 2.380 | 2.900 | 2.360 | 2.870 | 4,916,551 | +0.52(+22.13%) |
Jun 05, 2018 | 2.340 | 2.360 | 2.270 | 2.350 | 772,692 | +0.03(+1.29%) |
Jun 04, 2018 | 2.360 | 2.385 | 2.261 | 2.320 | 943,367 | -0.03(-1.28%) |
Jun 01, 2018 | 2.380 | 2.380 | 2.280 | 2.350 | 798,224 | -0.01(-0.42%) |
May 31, 2018 | 2.360 | 2.370 | 2.220 | 2.360 | 849,963 | +0.02(+0.85%) |
May 30, 2018 | 2.400 | 2.400 | 2.050 | 2.340 | 1,843,275 | +0.04(+1.74%) |
May 29, 2018 | 2.280 | 2.400 | 2.261 | 2.300 | 1,829,630 | +0.05(+2.22%) |
May 25, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.05(+2.27%) | |
May 24, 2018 | 2.100 | 2.320 | 2.020 | 2.200 | 2,005,410 | +0.14(+6.80%) |
May 23, 2018 | 2.130 | 2.420 | 1.920 | 2.060 | 8,850,754 | +0.07(+3.52%) |
May 22, 2018 | 1.780 | 2.000 | 1.750 | 1.990 | 2,180,549 | +0.22(+12.43%) |
May 21, 2018 | 1.790 | 1.790 | 1.710 | 1.770 | 697,427 | +0.02(+1.14%) |
May 18, 2018 | 1.790 | 1.790 | 1.680 | 1.750 | 1,442,980 | -0.04(-2.29%) |
May 17, 2018 | 1.820 | 1.850 | 1.700 | 1.791 | 1,755,066 | -0.03(-1.59%) |
May 16, 2018 | 1.800 | 1.860 | 1.640 | 1.820 | 4,669,523 | +0.13(+7.69%) |
May 15, 2018 | 1.550 | 1.740 | 1.550 | 1.690 | 7,489,339 | +0.24(+16.55%) |
May 14, 2018 | 1.360 | 1.450 | 1.350 | 1.450 | 2,768,142 | +0.13(+9.85%) |
May 11, 2018 | 1.330 | 1.350 | 1.295 | 1.320 | 1,376,206 | +0.02(+1.54%) |
May 10, 2018 | 1.290 | 1.330 | 1.230 | 1.300 | 1,782,820 | +0.01(+0.78%) |
May 09, 2018 | 1.310 | 1.310 | 1.240 | 1.290 | 1,996,441 | +0.01(+0.78%) |
May 08, 2018 | 1.330 | 1.350 | 1.260 | 1.280 | 3,606,537 | -0.02(-1.54%) |
May 07, 2018 | 1.280 | 1.330 | 1.250 | 1.300 | 8,379,474 | +0.04(+3.17%) |
May 04, 2018 | 1.300 | 1.300 | 1.180 | 1.260 | 3,803,656 | -0.01(-1.18%) |
May 03, 2018 | 1.280 | 1.310 | 1.220 | 1.275 | 8,613,969 | -1.21(-48.59%) |
May 02, 2018 | 2.920 | 3.360 | 2.360 | 2.480 | 6,251,762 | -1.69(-40.53%) |