Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.000 | 2.010 | 1.950 | 1.950 | 7,700 | -0.05(-2.51%) |
May 30, 2019 | 1.960 | 2.030 | 1.910 | 2.000 | 64,236 | +0.04(+2.05%) |
May 29, 2019 | 1.980 | 2.000 | 1.955 | 1.960 | 21,070 | -0.03(-1.51%) |
May 28, 2019 | 1.950 | 2.030 | 1.940 | 1.990 | 1,564 | -0.01(-0.50%) |
May 24, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 600 | +0.00(+0.00%) |
May 23, 2019 | 2.030 | 2.030 | 1.980 | 2.000 | 510 | -0.02(-0.99%) |
May 22, 2019 | 2.020 | 2.030 | 1.980 | 2.020 | 1,917 | +0.04(+2.02%) |
May 21, 2019 | 2.020 | 2.020 | 1.931 | 1.980 | 17,315 | -0.01(-0.50%) |
May 20, 2019 | 1.970 | 1.990 | 1.872 | 1.990 | 8,189 | +0.06(+3.38%) |
May 17, 2019 | 2.000 | 2.090 | 1.925 | 1.925 | 35,400 | -0.10(-5.17%) |
May 16, 2019 | 2.020 | 2.109 | 2.010 | 2.030 | 9,830 | -0.01(-0.49%) |
May 15, 2019 | 2.020 | 2.040 | 1.720 | 2.040 | 96,296 | -0.05(-2.39%) |
May 14, 2019 | 2.060 | 2.100 | 2.060 | 2.090 | 34,758 | +0.04(+1.95%) |
May 13, 2019 | 2.060 | 2.060 | 2.010 | 2.050 | 2,347 | +0.00(+0.24%) |
May 10, 2019 | 2.000 | 2.061 | 2.000 | 2.045 | 4,800 | +0.00(+0.24%) |
May 09, 2019 | 2.020 | 2.040 | 2.006 | 2.040 | 4,053 | +0.02(+1.00%) |
May 08, 2019 | 2.070 | 2.070 | 2.020 | 2.020 | 11,050 | -0.03(-1.24%) |
May 07, 2019 | 2.070 | 2.070 | 2.010 | 2.045 | 2,105 | +0.08(+3.82%) |
May 06, 2019 | 2.080 | 2.080 | 1.970 | 1.970 | 2,583 | -0.11(-5.06%) |
May 03, 2019 | 2.043 | 2.080 | 2.043 | 2.075 | 7,000 | +0.08(+3.75%) |
May 02, 2019 | 1.990 | 2.060 | 1.982 | 2.000 | 2,083 | -0.01(-0.50%) |
May 01, 2019 | 1.970 | 2.080 | 1.930 | 2.010 | 37,390 | +0.04(+2.03%) |
Apr 30, 2019 | 1.940 | 1.970 | 1.930 | 1.970 | 1,248 | +0.02(+1.03%) |
Apr 29, 2019 | 1.950 | 1.970 | 1.942 | 1.950 | 4,343 | -0.02(-1.02%) |
Apr 26, 2019 | 1.930 | 1.970 | 1.930 | 1.970 | 1,500 | +0.00(+0.00%) |
Apr 25, 2019 | 1.853 | 1.970 | 1.853 | 1.970 | 2,591 | +0.06(+3.14%) |
Apr 24, 2019 | 1.990 | 2.000 | 1.900 | 1.910 | 26,787 | -0.05(-2.55%) |
Apr 23, 2019 | 1.920 | 2.000 | 1.920 | 1.960 | 2,937 | +0.04(+2.08%) |
Apr 22, 2019 | 1.990 | 2.040 | 1.910 | 1.920 | 10,659 | -0.11(-5.42%) |
Apr 18, 2019 | 2.020 | 2.040 | 1.910 | 2.030 | 1,800 | +0.02(+1.00%) |
Apr 17, 2019 | 1.960 | 2.110 | 1.910 | 2.010 | 155,148 | +0.07(+3.61%) |
Apr 16, 2019 | 1.950 | 1.970 | 1.910 | 1.940 | 19,298 | +0.01(+0.52%) |
Apr 15, 2019 | 1.950 | 1.950 | 1.930 | 1.930 | 586 | -0.01(-0.51%) |
Apr 12, 2019 | 1.980 | 1.980 | 1.920 | 1.940 | 3,600 | +0.01(+0.51%) |
Apr 11, 2019 | 1.990 | 2.010 | 1.930 | 1.930 | 24,332 | -0.08(-3.98%) |
Apr 10, 2019 | 2.000 | 2.010 | 1.960 | 2.010 | 3,454 | -0.03(-1.47%) |
Apr 09, 2019 | 2.020 | 2.040 | 1.950 | 2.040 | 12,239 | +0.01(+0.54%) |
Apr 08, 2019 | 2.040 | 2.060 | 1.990 | 2.029 | 53,238 | +0.03(+1.45%) |
Apr 05, 2019 | 2.080 | 2.080 | 2.000 | 2.000 | 2,600 | -0.08(-3.85%) |
Apr 04, 2019 | 2.100 | 2.100 | 2.030 | 2.080 | 2,052 | +0.05(+2.46%) |
Apr 03, 2019 | 2.100 | 2.100 | 2.030 | 2.030 | 8,353 | -0.07(-3.33%) |
Apr 02, 2019 | 2.080 | 2.100 | 1.990 | 2.100 | 22,483 | +0.02(+0.96%) |
Apr 01, 2019 | 2.060 | 2.100 | 2.060 | 2.080 | 9,049 | +0.01(+0.48%) |
Mar 29, 2019 | 2.060 | 2.110 | 2.060 | 2.070 | 19,600 | +0.03(+1.47%) |
Mar 28, 2019 | 1.980 | 2.050 | 1.980 | 2.040 | 12,457 | +0.05(+2.51%) |
Mar 27, 2019 | 1.950 | 2.000 | 1.950 | 1.990 | 16,471 | +0.04(+2.05%) |
Mar 26, 2019 | 1.990 | 2.000 | 1.880 | 1.950 | 11,946 | -0.02(-1.02%) |
Mar 25, 2019 | 1.990 | 2.000 | 1.870 | 1.970 | 5,311 | -0.03(-1.50%) |
Mar 22, 2019 | 2.080 | 2.080 | 1.890 | 2.000 | 17,400 | +0.01(+0.50%) |
Mar 21, 2019 | 1.940 | 2.170 | 1.940 | 1.990 | 78,368 | +0.05(+2.58%) |
Mar 20, 2019 | 1.930 | 1.950 | 1.870 | 1.940 | 7,631 | +0.04(+2.11%) |
Mar 19, 2019 | 1.920 | 1.920 | 1.880 | 1.900 | 8,229 | +0.01(+0.50%) |
Mar 18, 2019 | 1.893 | 1.930 | 1.881 | 1.891 | 4,656 | -0.01(-0.49%) |
Mar 15, 2019 | 1.870 | 1.950 | 1.850 | 1.900 | 13,900 | -0.04(-2.06%) |
Mar 14, 2019 | 1.930 | 1.950 | 1.850 | 1.940 | 12,418 | +0.00(+0.00%) |
Mar 13, 2019 | 1.910 | 1.940 | 1.839 | 1.940 | 5,064 | +0.05(+2.65%) |
Mar 12, 2019 | 1.950 | 1.980 | 1.836 | 1.890 | 17,476 | -0.05(-2.58%) |
Mar 11, 2019 | 1.910 | 2.000 | 1.910 | 1.940 | 86,346 | +0.03(+1.57%) |
Mar 08, 2019 | 1.750 | 1.910 | 1.750 | 1.910 | 63,000 | +0.19(+11.05%) |
Mar 07, 2019 | 1.700 | 1.750 | 1.700 | 1.720 | 4,819 | +0.02(+1.18%) |
Mar 06, 2019 | 1.740 | 1.750 | 1.650 | 1.700 | 18,621 | -0.05(-2.86%) |
Mar 05, 2019 | 1.650 | 1.820 | 1.642 | 1.750 | 55,620 | +0.11(+6.71%) |
Mar 04, 2019 | 1.610 | 1.640 | 1.569 | 1.640 | 33,468 | +0.07(+4.46%) |
Mar 01, 2019 | 1.540 | 1.650 | 1.540 | 1.570 | 14,000 | +0.03(+1.95%) |
Feb 28, 2019 | 1.530 | 1.540 | 1.520 | 1.540 | 2,496 | +0.04(+2.67%) |
Feb 27, 2019 | 1.470 | 1.550 | 1.470 | 1.500 | 21,135 | +0.03(+2.03%) |
Feb 26, 2019 | 1.600 | 1.603 | 1.460 | 1.470 | 29,262 | -0.11(-6.96%) |
Feb 25, 2019 | 1.540 | 1.590 | 1.540 | 1.580 | 3,743 | +0.08(+5.33%) |
Feb 22, 2019 | 1.580 | 1.600 | 1.480 | 1.500 | 2,000 | +0.07(+4.89%) |
Feb 21, 2019 | 1.580 | 1.610 | 1.430 | 1.430 | 38,286 | +0.00(+0.01%) |
Feb 20, 2019 | 1.410 | 1.570 | 1.400 | 1.430 | 23,700 | +0.02(+1.42%) |
Feb 19, 2019 | 1.430 | 1.430 | 1.405 | 1.410 | 40,124 | +0.04(+2.92%) |
Feb 15, 2019 | 1.410 | 1.410 | 1.370 | 1.370 | 26,600 | +0.00(+0.00%) |
Feb 14, 2019 | 1.400 | 1.430 | 1.370 | 1.370 | 21,741 | -0.07(-5.04%) |
Feb 13, 2019 | 1.450 | 1.450 | 1.387 | 1.443 | 10,670 | +0.01(+0.89%) |
Feb 12, 2019 | 1.450 | 1.450 | 1.430 | 1.430 | 2,798 | +0.06(+4.38%) |
Feb 11, 2019 | 1.433 | 1.433 | 1.370 | 1.370 | 12,118 | -0.07(-4.86%) |
Feb 08, 2019 | 1.420 | 1.440 | 1.420 | 1.440 | 2,100 | +0.00(+0.00%) |
Feb 07, 2019 | 1.390 | 1.440 | 1.390 | 1.440 | 2,988 | +0.00(+0.00%) |
Feb 06, 2019 | 1.380 | 1.440 | 1.380 | 1.440 | 11,272 | +0.07(+5.11%) |
Feb 05, 2019 | 1.440 | 1.440 | 1.370 | 1.370 | 4,736 | -0.07(-4.86%) |
Feb 04, 2019 | 1.450 | 1.450 | 1.440 | 1.440 | 559 | +0.02(+1.41%) |
Feb 01, 2019 | 1.360 | 1.440 | 1.360 | 1.420 | 6,300 | +0.03(+2.53%) |
Jan 31, 2019 | 1.410 | 1.410 | 1.340 | 1.385 | 71,343 | -0.01(-1.07%) |
Jan 30, 2019 | 1.340 | 1.400 | 1.340 | 1.400 | 4,084 | -0.01(-0.71%) |
Jan 29, 2019 | 1.410 | 1.410 | 1.410 | 1.410 | 232 | -0.01(-0.70%) |
Jan 28, 2019 | 1.370 | 1.420 | 1.370 | 1.420 | 1,816 | +0.07(+5.19%) |
Jan 25, 2019 | 1.350 | 1.370 | 1.340 | 1.350 | 33,300 | -0.00(-0.07%) |
Jan 24, 2019 | 1.310 | 1.400 | 1.300 | 1.351 | 79,994 | -0.02(-1.39%) |
Jan 23, 2019 | 1.370 | 1.370 | 1.350 | 1.370 | 2,423 | +0.02(+1.48%) |
Jan 22, 2019 | 1.350 | 1.420 | 1.327 | 1.350 | 2,900 | -0.07(-4.93%) |
Jan 18, 2019 | 1.420 | 1.420 | 1.410 | 1.420 | 3,000 | +0.07(+5.19%) |
Jan 17, 2019 | 1.440 | 1.440 | 1.350 | 1.350 | 23,451 | -0.09(-6.25%) |
Jan 16, 2019 | 1.330 | 1.440 | 1.330 | 1.440 | 59,965 | +0.14(+10.77%) |
Jan 15, 2019 | 1.291 | 1.350 | 1.280 | 1.300 | 78,513 | +0.02(+1.56%) |
Jan 14, 2019 | 1.280 | 1.300 | 1.280 | 1.280 | 496 | +0.00(+0.00%) |
Jan 11, 2019 | 1.290 | 1.330 | 1.260 | 1.280 | 44,000 | -0.01(-0.78%) |
Jan 10, 2019 | 1.320 | 1.320 | 1.290 | 1.290 | 1,539 | -0.03(-2.27%) |
Jan 09, 2019 | 1.300 | 1.345 | 1.290 | 1.320 | 34,720 | +0.00(+0.18%) |
Jan 08, 2019 | 1.306 | 1.318 | 1.306 | 1.318 | 1,243 | +0.02(+1.35%) |
Jan 07, 2019 | 1.270 | 1.300 | 1.270 | 1.300 | 2,429 | +0.00(+0.00%) |
Jan 04, 2019 | 1.300 | 1.330 | 1.290 | 1.300 | 2,800 | +0.00(+0.00%) |
Jan 03, 2019 | 1.270 | 1.300 | 1.270 | 1.300 | 4,070 | -0.04(-2.99%) |
Jan 02, 2019 | 1.260 | 1.350 | 1.260 | 1.340 | 1,028 | +0.07(+5.51%) |
Dec 31, 2018 | 1.290 | 1.300 | 1.260 | 1.270 | 67,600 | -0.01(-0.78%) |
Dec 28, 2018 | 1.290 | 1.300 | 1.280 | 1.280 | 8,200 | +0.03(+2.40%) |
Dec 27, 2018 | 1.210 | 1.290 | 1.200 | 1.250 | 3,638 | +0.03(+2.46%) |
Dec 26, 2018 | 1.200 | 1.300 | 1.200 | 1.220 | 5,410 | -0.08(-6.15%) |
Dec 24, 2018 | 1.300 | 1.300 | 1.300 | 100 | +0.00(+0.00%) | |
Dec 21, 2018 | 1.250 | 1.300 | 1.180 | 1.300 | 7,200 | +0.00(+0.00%) |
Dec 20, 2018 | 1.390 | 1.390 | 1.280 | 1.300 | 1,554 | -0.03(-2.26%) |
Dec 19, 2018 | 1.275 | 1.330 | 1.275 | 1.330 | 6,539 | -0.01(-0.75%) |
Dec 18, 2018 | 1.390 | 1.390 | 1.267 | 1.340 | 22,825 | +0.04(+3.08%) |
Dec 17, 2018 | 1.320 | 1.370 | 1.300 | 1.300 | 2,883 | -0.06(-4.41%) |
Dec 14, 2018 | 1.300 | 1.360 | 1.300 | 1.360 | 200 | +0.03(+2.52%) |
Dec 13, 2018 | 1.270 | 1.327 | 1.270 | 1.327 | 1,677 | +0.06(+4.46%) |
Dec 12, 2018 | 1.276 | 1.285 | 1.270 | 1.270 | 4,080 | -0.03(-2.31%) |
Dec 11, 2018 | 1.310 | 1.329 | 1.300 | 1.300 | 5,778 | -0.03(-2.62%) |
Dec 10, 2018 | 1.330 | 1.360 | 1.300 | 1.335 | 3,254 | +0.02(+1.91%) |
Dec 07, 2018 | 1.320 | 1.330 | 1.310 | 1.310 | 1,500 | -0.02(-1.50%) |
Dec 06, 2018 | 1.320 | 1.360 | 1.300 | 1.330 | 4,845 | -0.04(-2.92%) |
Dec 04, 2018 | 1.360 | 1.370 | 1.330 | 1.370 | 12,200 | +0.00(+0.00%) |
Dec 03, 2018 | 1.340 | 1.370 | 1.320 | 1.370 | 8,342 | +0.04(+3.01%) |
Nov 30, 2018 | 1.360 | 1.370 | 1.330 | 1.330 | 7,600 | -0.04(-2.92%) |
Nov 29, 2018 | 1.310 | 1.370 | 1.300 | 1.370 | 10,025 | +0.06(+4.58%) |
Nov 28, 2018 | 1.310 | 1.350 | 1.300 | 1.310 | 5,988 | +0.00(+0.00%) |
Nov 27, 2018 | 1.340 | 1.340 | 1.300 | 1.310 | 3,835 | -0.07(-5.07%) |
Nov 26, 2018 | 1.300 | 1.410 | 1.300 | 1.380 | 17,263 | +0.04(+2.99%) |
Nov 23, 2018 | 1.375 | 1.375 | 1.340 | 1.340 | 2,500 | -0.06(-4.29%) |
Nov 21, 2018 | 1.400 | 1.400 | 1.400 | 0 | +0.03(+2.19%) | |
Nov 19, 2018 | 1.370 | 1.370 | 1.370 | 0 | -0.09(-6.48%) | |
Nov 16, 2018 | 1.450 | 1.499 | 1.430 | 1.465 | 5,300 | -0.05(-3.62%) |
Nov 15, 2018 | 1.370 | 1.520 | 1.340 | 1.520 | 58,570 | +0.15(+10.95%) |
Nov 14, 2018 | 1.360 | 1.370 | 1.340 | 1.370 | 1,614 | -0.03(-2.36%) |
Nov 13, 2018 | 1.410 | 1.410 | 1.396 | 1.403 | 4,981 | -0.01(-0.49%) |
Nov 12, 2018 | 1.420 | 1.420 | 1.360 | 1.410 | 4,768 | +0.02(+1.44%) |
Nov 09, 2018 | 1.390 | 1.390 | 1.390 | 1.390 | 200 | +0.00(+0.00%) |
Nov 08, 2018 | 1.407 | 1.407 | 1.390 | 1.390 | 8,126 | -0.02(-1.41%) |
Nov 07, 2018 | 1.410 | 1.420 | 1.410 | 1.410 | 5,085 | +0.04(+2.91%) |
Nov 06, 2018 | 1.370 | 1.370 | 1.370 | 1.370 | 234 | -0.01(-0.72%) |
Nov 05, 2018 | 1.440 | 1.440 | 1.380 | 1.380 | 2,719 | -0.06(-4.17%) |
Nov 02, 2018 | 1.400 | 1.440 | 1.400 | 1.440 | 7,300 | +0.04(+2.86%) |
Nov 01, 2018 | 1.440 | 1.450 | 1.400 | 1.400 | 4,066 | +0.00(+0.00%) |
Oct 31, 2018 | 1.440 | 1.440 | 1.400 | 1.400 | 2,219 | -0.02(-1.21%) |
Oct 30, 2018 | 1.370 | 1.417 | 1.350 | 1.417 | 26,893 | +0.04(+2.70%) |
Oct 29, 2018 | 1.410 | 1.530 | 1.340 | 1.380 | 87,406 | -0.04(-2.82%) |
Oct 26, 2018 | 1.400 | 1.460 | 1.400 | 1.420 | 14,600 | -0.07(-4.70%) |
Oct 25, 2018 | 1.510 | 1.513 | 1.490 | 1.490 | 1,196 | -0.02(-1.32%) |
Oct 24, 2018 | 1.530 | 1.530 | 1.450 | 1.510 | 6,092 | +0.05(+3.42%) |
Oct 23, 2018 | 1.505 | 1.505 | 1.450 | 1.460 | 3,884 | -0.02(-1.35%) |
Oct 22, 2018 | 1.530 | 1.535 | 1.433 | 1.480 | 11,858 | -0.05(-3.27%) |
Oct 19, 2018 | 1.433 | 1.545 | 1.400 | 1.530 | 20,400 | +0.10(+6.99%) |
Oct 18, 2018 | 1.360 | 1.472 | 1.360 | 1.430 | 17,693 | +0.06(+4.38%) |
Oct 17, 2018 | 1.350 | 1.420 | 1.350 | 1.370 | 30,603 | +0.02(+1.48%) |
Oct 16, 2018 | 1.400 | 1.450 | 1.350 | 1.350 | 19,050 | -0.06(-4.26%) |
Oct 15, 2018 | 1.440 | 1.440 | 1.390 | 1.410 | 35,067 | -0.01(-0.70%) |
Oct 12, 2018 | 1.400 | 1.440 | 1.400 | 1.420 | 10,300 | -0.03(-2.07%) |
Oct 11, 2018 | 1.450 | 1.450 | 1.450 | 1.450 | 323 | +0.03(+2.11%) |
Oct 10, 2018 | 1.450 | 1.450 | 1.420 | 1.420 | 1,826 | -0.03(-2.07%) |
Oct 09, 2018 | 1.500 | 1.500 | 1.450 | 1.450 | 31,240 | -0.10(-6.75%) |
Oct 08, 2018 | 1.600 | 1.600 | 1.550 | 1.555 | 8,335 | -0.05(-2.82%) |
Oct 05, 2018 | 1.600 | 1.620 | 1.600 | 1.600 | 2,500 | -0.01(-0.62%) |
Oct 04, 2018 | 1.700 | 1.700 | 1.601 | 1.610 | 3,426 | -0.08(-4.73%) |
Oct 03, 2018 | 1.640 | 1.690 | 1.640 | 1.690 | 4,035 | +0.03(+2.02%) |
Oct 02, 2018 | 1.657 | 1.657 | 1.657 | 1.657 | 1,132 | -0.01(-0.31%) |
Oct 01, 2018 | 1.600 | 1.670 | 1.600 | 1.662 | 3,453 | +0.05(+3.21%) |
Sep 28, 2018 | 1.610 | 1.680 | 1.570 | 1.610 | 44,700 | +0.00(+0.00%) |
Sep 27, 2018 | 1.626 | 1.626 | 1.600 | 1.610 | 15,177 | -0.06(-3.44%) |
Sep 26, 2018 | 1.662 | 1.669 | 1.662 | 1.667 | 2,237 | +0.02(+1.05%) |
Sep 25, 2018 | 1.650 | 1.680 | 1.650 | 1.650 | 4,510 | +0.00(+0.00%) |
Sep 24, 2018 | 1.700 | 1.700 | 1.650 | 1.650 | 4,666 | -0.04(-2.37%) |
Sep 21, 2018 | 1.620 | 1.690 | 1.620 | 1.690 | 3,400 | +0.04(+2.42%) |
Sep 20, 2018 | 1.644 | 1.680 | 1.644 | 1.650 | 5,489 | +0.02(+1.23%) |
Sep 19, 2018 | 1.669 | 1.687 | 1.630 | 1.630 | 18,983 | -0.07(-4.12%) |
Sep 18, 2018 | 1.680 | 1.742 | 1.680 | 1.700 | 12,340 | +0.05(+3.03%) |
Sep 17, 2018 | 1.650 | 1.700 | 1.650 | 1.650 | 14,637 | -0.03(-1.79%) |
Sep 14, 2018 | 1.680 | 1.780 | 1.620 | 1.680 | 86,500 | +0.07(+4.35%) |
Sep 13, 2018 | 1.610 | 1.640 | 1.610 | 1.610 | 10,388 | -0.03(-2.01%) |
Sep 12, 2018 | 1.650 | 1.650 | 1.643 | 1.643 | 4,410 | +0.00(+0.19%) |
Sep 11, 2018 | 1.660 | 1.680 | 1.610 | 1.640 | 8,728 | -0.05(-2.96%) |
Sep 10, 2018 | 1.710 | 1.710 | 1.593 | 1.690 | 1,065 | +0.05(+3.05%) |
Sep 07, 2018 | 1.600 | 1.640 | 1.590 | 1.640 | 2,000 | +0.06(+3.80%) |
Sep 06, 2018 | 1.680 | 1.680 | 1.570 | 1.580 | 15,961 | -0.07(-4.24%) |
Sep 05, 2018 | 1.640 | 1.695 | 1.620 | 1.650 | 34,900 | +0.01(+0.65%) |
Sep 04, 2018 | 1.690 | 1.690 | 1.620 | 1.639 | 7,983 | +0.01(+0.57%) |
Aug 31, 2018 | 1.630 | 1.630 | 1.630 | 0 | -0.02(-1.10%) | |
Aug 30, 2018 | 1.642 | 1.698 | 1.640 | 1.648 | 5,554 | -0.05(-3.04%) |
Aug 29, 2018 | 1.653 | 1.720 | 1.643 | 1.700 | 9,694 | +0.02(+1.18%) |
Aug 28, 2018 | 1.670 | 1.690 | 1.665 | 1.680 | 4,378 | +0.00(+0.00%) |
Aug 27, 2018 | 1.880 | 1.880 | 1.680 | 1.680 | 4,070 | +0.01(+0.60%) |
Aug 24, 2018 | 1.700 | 1.850 | 1.660 | 1.670 | 33,900 | -0.03(-1.76%) |
Aug 23, 2018 | 1.700 | 1.700 | 1.700 | 146 | +0.00(+0.00%) | |
Aug 22, 2018 | 1.700 | 1.700 | 1.700 | 1.700 | 403 | +0.06(+3.66%) |
Aug 21, 2018 | 1.549 | 1.700 | 1.530 | 1.640 | 4,081 | +0.09(+5.81%) |
Aug 20, 2018 | 1.550 | 1.560 | 1.500 | 1.550 | 35,411 | -0.05(-3.13%) |
Aug 17, 2018 | 1.510 | 1.600 | 1.510 | 1.600 | 12,900 | +0.06(+3.90%) |
Aug 16, 2018 | 1.490 | 1.545 | 1.470 | 1.540 | 45,822 | +0.04(+2.68%) |
Aug 15, 2018 | 1.501 | 1.540 | 1.450 | 1.500 | 26,480 | -0.02(-1.33%) |
Aug 14, 2018 | 1.550 | 1.615 | 1.510 | 1.520 | 13,752 | +0.02(+1.18%) |
Aug 13, 2018 | 1.650 | 1.650 | 1.500 | 1.502 | 18,602 | -0.10(-6.11%) |
Aug 10, 2018 | 1.600 | 1.640 | 1.600 | 1.600 | 9,800 | -0.00(-0.06%) |
Aug 09, 2018 | 1.620 | 1.659 | 1.600 | 1.601 | 7,829 | -0.04(-2.28%) |
Aug 08, 2018 | 1.750 | 1.750 | 1.550 | 1.638 | 70,798 | -0.11(-6.33%) |
Aug 07, 2018 | 1.675 | 1.760 | 1.647 | 1.749 | 58,831 | +0.06(+3.63%) |
Aug 06, 2018 | 1.700 | 1.780 | 1.670 | 1.688 | 12,767 | -0.01(-0.72%) |
Aug 03, 2018 | 1.700 | 1.720 | 1.700 | 1.700 | 4,100 | -0.06(-3.41%) |
Aug 02, 2018 | 1.770 | 1.770 | 1.700 | 1.760 | 15,910 | +0.00(+0.00%) |
Aug 01, 2018 | 1.810 | 1.810 | 1.760 | 1.760 | 615 | +0.04(+2.33%) |
Jul 31, 2018 | 1.756 | 1.780 | 1.711 | 1.720 | 17,623 | -0.06(-3.37%) |
Jul 30, 2018 | 1.750 | 1.780 | 1.720 | 1.780 | 7,431 | +0.08(+4.71%) |
Jul 27, 2018 | 1.700 | 1.800 | 1.700 | 1.700 | 14,100 | +0.00(+0.00%) |
Jul 26, 2018 | 1.720 | 1.800 | 1.700 | 1.700 | 18,467 | -0.04(-2.30%) |
Jul 25, 2018 | 1.730 | 1.760 | 1.700 | 1.740 | 11,488 | +0.02(+1.16%) |
Jul 24, 2018 | 1.810 | 1.720 | 1.720 | 18,709 | -0.09(-4.97%) | |
Jul 23, 2018 | 1.850 | 1.857 | 1.750 | 1.810 | 22,494 | +0.01(+0.56%) |
Jul 20, 2018 | 1.780 | 1.830 | 1.770 | 1.800 | 5,900 | +0.01(+0.56%) |
Jul 19, 2018 | 1.864 | 1.864 | 1.750 | 1.790 | 12,404 | +0.00(+0.00%) |
Jul 18, 2018 | 1.840 | 1.860 | 1.721 | 1.790 | 4,470 | -0.06(-3.24%) |
Jul 17, 2018 | 1.760 | 1.850 | 1.700 | 1.850 | 43,352 | +0.10(+5.71%) |
Jul 16, 2018 | 1.900 | 1.937 | 1.739 | 1.750 | 51,276 | -0.16(-8.38%) |
Jul 13, 2018 | 1.950 | 1.950 | 1.860 | 1.910 | 9,035 | -0.04(-2.05%) |
Jul 12, 2018 | 1.970 | 2.033 | 1.890 | 1.950 | 35,825 | -0.01(-0.51%) |
Jul 11, 2018 | 1.880 | 2.000 | 1.810 | 1.960 | 41,980 | +0.12(+6.52%) |
Jul 10, 2018 | 1.840 | 1.920 | 1.780 | 1.840 | 111,273 | +0.00(+0.00%) |
Jul 09, 2018 | 1.940 | 2.017 | 1.840 | 1.840 | 21,438 | -0.11(-5.64%) |
Jul 06, 2018 | 2.020 | 2.020 | 1.870 | 1.950 | 44,223 | -0.07(-3.47%) |
Jul 05, 2018 | 2.040 | 2.040 | 1.870 | 2.020 | 57,835 | +0.00(+0.00%) |
Jul 03, 2018 | 2.020 | 2.020 | 2.020 | 0 | +0.05(+2.54%) | |
Jul 02, 2018 | 1.728 | 2.590 | 1.640 | 1.970 | 3,870,696 | +0.32(+19.39%) |
Jun 29, 2018 | 1.620 | 1.650 | 1.610 | 1.650 | 6,713 | +0.04(+2.48%) |
Jun 28, 2018 | 1.601 | 1.650 | 1.600 | 1.610 | 10,304 | -0.01(-0.62%) |
Jun 27, 2018 | 1.560 | 1.850 | 1.550 | 1.620 | 209,910 | +0.06(+3.85%) |
Jun 26, 2018 | 1.560 | 1.562 | 1.560 | 1.560 | 1,919 | -0.04(-2.50%) |
Jun 22, 2018 | 1.600 | 1.600 | 1.600 | 76 | +0.01(+0.63%) | |
Jun 21, 2018 | 1.610 | 1.610 | 1.580 | 1.590 | 9,191 | -0.05(-3.05%) |
Jun 20, 2018 | 1.620 | 1.650 | 1.600 | 1.640 | 28,163 | +0.01(+0.61%) |
Jun 19, 2018 | 1.680 | 1.730 | 1.630 | 1.630 | 4,382 | -0.05(-2.98%) |
Jun 18, 2018 | 1.620 | 1.680 | 1.620 | 1.680 | 5,424 | +0.07(+4.35%) |
Jun 15, 2018 | 1.760 | 1.610 | 1.610 | 15,983 | -0.04(-2.42%) | |
Jun 14, 2018 | 1.630 | 1.740 | 1.610 | 1.650 | 23,059 | +0.00(+0.00%) |
Jun 13, 2018 | 1.630 | 1.660 | 1.610 | 1.650 | 5,040 | +0.01(+0.61%) |
Jun 12, 2018 | 1.850 | 1.870 | 1.590 | 1.640 | 135,584 | -0.24(-12.77%) |
Jun 11, 2018 | 1.540 | 1.880 | 1.530 | 1.880 | 163,425 | +0.37(+24.50%) |
Jun 08, 2018 | 1.530 | 1.530 | 1.500 | 1.510 | 9,954 | -0.02(-1.27%) |
Jun 07, 2018 | 1.560 | 1.580 | 1.529 | 1.529 | 7,752 | -0.02(-1.33%) |
Jun 06, 2018 | 1.570 | 1.580 | 1.550 | 1.550 | 2,454 | -0.03(-1.90%) |
Jun 05, 2018 | 1.560 | 1.608 | 1.550 | 1.580 | 2,791 | +0.01(+0.64%) |
Jun 04, 2018 | 1.630 | 1.630 | 1.560 | 1.570 | 9,038 | -0.07(-4.27%) |