Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 5.590 | 5.710 | 5.560 | 5.580 | 645,829 | -0.04(-0.71%) |
Apr 29, 2019 | 5.760 | 5.760 | 5.580 | 5.620 | 470,479 | -0.18(-3.10%) |
Apr 26, 2019 | 5.620 | 5.870 | 5.610 | 5.800 | 749,324 | +0.25(+4.50%) |
Apr 25, 2019 | 5.610 | 5.700 | 5.520 | 5.550 | 558,907 | -0.05(-0.89%) |
Apr 24, 2019 | 5.580 | 5.690 | 5.490 | 5.600 | 505,556 | +0.04(+0.72%) |
Apr 23, 2019 | 5.500 | 5.600 | 5.410 | 5.560 | 781,462 | +0.02(+0.36%) |
Apr 22, 2019 | 5.730 | 5.730 | 5.520 | 5.540 | 474,645 | -0.18(-3.15%) |
Apr 18, 2019 | 5.720 | 5.720 | 5.720 | 0 | -0.05(-0.87%) | |
Apr 17, 2019 | 5.720 | 5.800 | 5.660 | 5.770 | 471,393 | +0.05(+0.87%) |
Apr 16, 2019 | 5.860 | 5.870 | 5.670 | 5.720 | 814,179 | -0.27(-4.51%) |
Apr 15, 2019 | 5.960 | 6.060 | 5.850 | 5.990 | 566,957 | -0.03(-0.50%) |
Apr 12, 2019 | 6.100 | 6.150 | 6.000 | 6.020 | 491,710 | -0.08(-1.31%) |
Apr 11, 2019 | 6.160 | 6.200 | 6.050 | 6.100 | 636,697 | -0.13(-2.09%) |
Apr 10, 2019 | 6.310 | 6.410 | 6.200 | 6.230 | 665,310 | -0.08(-1.27%) |
Apr 09, 2019 | 6.230 | 6.350 | 6.190 | 6.310 | 596,962 | +0.12(+1.94%) |
Apr 08, 2019 | 6.190 | 6.290 | 6.090 | 6.190 | 452,728 | +0.08(+1.31%) |
Apr 05, 2019 | 6.210 | 6.220 | 6.090 | 6.110 | 411,802 | -0.10(-1.61%) |
Apr 04, 2019 | 6.040 | 6.260 | 5.970 | 6.210 | 835,548 | +0.09(+1.47%) |
Apr 03, 2019 | 5.940 | 6.160 | 5.840 | 6.120 | 1,235,626 | +0.19(+3.20%) |
Apr 02, 2019 | 5.890 | 6.040 | 5.820 | 5.930 | 671,671 | +0.06(+1.02%) |
Apr 01, 2019 | 6.200 | 6.270 | 5.780 | 5.870 | 1,040,528 | -0.30(-4.86%) |
Mar 29, 2019 | 6.340 | 6.450 | 6.170 | 6.170 | 572,214 | -0.13(-2.06%) |
Mar 28, 2019 | 6.490 | 6.500 | 6.260 | 6.300 | 860,940 | -0.31(-4.69%) |
Mar 27, 2019 | 6.720 | 6.820 | 6.610 | 6.610 | 1,095,950 | -0.13(-1.93%) |
Mar 26, 2019 | 6.550 | 6.830 | 6.450 | 6.740 | 978,154 | +0.17(+2.59%) |
Mar 25, 2019 | 6.250 | 6.650 | 6.220 | 6.570 | 921,588 | +0.35(+5.63%) |
Mar 22, 2019 | 6.110 | 6.270 | 6.060 | 6.220 | 822,394 | +0.13(+2.13%) |
Mar 21, 2019 | 6.280 | 6.320 | 6.030 | 6.090 | 1,081,532 | -0.18(-2.87%) |
Mar 20, 2019 | 6.030 | 6.290 | 5.900 | 6.270 | 1,039,294 | +0.25(+4.15%) |
Mar 19, 2019 | 5.930 | 6.100 | 5.860 | 6.020 | 804,856 | +0.16(+2.73%) |
Mar 18, 2019 | 6.020 | 6.030 | 5.850 | 5.860 | 672,259 | -0.13(-2.17%) |
Mar 15, 2019 | 6.090 | 6.140 | 5.850 | 5.990 | 1,265,090 | -0.06(-0.99%) |
Mar 14, 2019 | 6.200 | 6.210 | 6.010 | 6.050 | 976,707 | -0.30(-4.72%) |
Mar 13, 2019 | 6.400 | 6.500 | 6.210 | 6.350 | 986,025 | +0.04(+0.63%) |
Mar 12, 2019 | 5.990 | 6.390 | 5.960 | 6.310 | 1,509,765 | +0.38(+6.41%) |
Mar 11, 2019 | 5.990 | 5.990 | 5.780 | 5.930 | 815,891 | -0.04(-0.67%) |
Mar 08, 2019 | 5.880 | 6.000 | 5.720 | 5.970 | 1,404,741 | +0.16(+2.75%) |
Mar 07, 2019 | 5.600 | 5.810 | 5.560 | 5.810 | 877,315 | +0.18(+3.20%) |
Mar 06, 2019 | 5.680 | 5.750 | 5.600 | 5.630 | 609,348 | -0.06(-1.05%) |
Mar 05, 2019 | 5.630 | 5.710 | 5.560 | 5.690 | 605,841 | +0.04(+0.71%) |
Mar 04, 2019 | 5.540 | 5.680 | 5.460 | 5.650 | 615,568 | +0.06(+1.07%) |
Mar 01, 2019 | 5.600 | 5.910 | 5.580 | 5.590 | 1,117,179 | -0.12(-2.10%) |
Feb 28, 2019 | 5.580 | 5.730 | 5.530 | 5.710 | 985,218 | +0.12(+2.15%) |
Feb 27, 2019 | 5.650 | 5.650 | 5.520 | 5.590 | 917,722 | -0.09(-1.58%) |
Feb 26, 2019 | 5.680 | 5.760 | 5.570 | 5.680 | 976,406 | +0.00(+0.00%) |
Feb 25, 2019 | 5.800 | 5.810 | 5.640 | 5.680 | 1,331,196 | -0.11(-1.90%) |
Feb 22, 2019 | 5.420 | 6.110 | 5.390 | 5.790 | 3,192,623 | +0.18(+3.21%) |
Feb 21, 2019 | 5.670 | 5.760 | 5.520 | 5.610 | 1,119,931 | -0.14(-2.43%) |
Feb 20, 2019 | 5.860 | 5.870 | 5.650 | 5.750 | 1,071,196 | -0.11(-1.88%) |
Feb 19, 2019 | 5.650 | 5.970 | 5.620 | 5.860 | 1,264,097 | +0.32(+5.78%) |
Feb 15, 2019 | 5.540 | 5.540 | 5.540 | 0 | +0.21(+3.94%) | |
Feb 14, 2019 | 5.300 | 5.430 | 5.280 | 5.330 | 599,019 | +0.04(+0.76%) |
Feb 13, 2019 | 5.270 | 5.480 | 5.220 | 5.290 | 684,227 | +0.02(+0.38%) |
Feb 12, 2019 | 5.350 | 5.450 | 5.240 | 5.270 | 698,596 | -0.09(-1.68%) |
Feb 11, 2019 | 5.270 | 5.460 | 5.150 | 5.360 | 782,283 | -0.01(-0.19%) |
Feb 08, 2019 | 5.130 | 5.380 | 5.070 | 5.370 | 1,394,501 | +0.29(+5.71%) |
Feb 07, 2019 | 5.170 | 5.280 | 5.050 | 5.080 | 1,620,297 | -0.08(-1.55%) |
Feb 06, 2019 | 5.760 | 5.800 | 5.120 | 5.160 | 1,805,356 | -0.31(-5.67%) |
Feb 05, 2019 | 5.200 | 5.490 | 5.120 | 5.470 | 899,737 | +0.29(+5.60%) |
Feb 04, 2019 | 5.210 | 5.320 | 5.040 | 5.180 | 1,134,493 | -0.04(-0.77%) |
Feb 01, 2019 | 5.000 | 5.350 | 5.000 | 5.220 | 1,881,966 | +0.30(+6.10%) |
Jan 31, 2019 | 4.500 | 4.950 | 4.490 | 4.920 | 2,866,041 | +1.06(+27.46%) |
Jan 30, 2019 | 3.750 | 3.890 | 3.670 | 3.860 | 532,897 | +0.11(+2.93%) |
Jan 29, 2019 | 3.700 | 3.780 | 3.700 | 3.750 | 643,460 | +0.06(+1.63%) |
Jan 28, 2019 | 3.550 | 3.690 | 3.550 | 3.690 | 954,280 | +0.15(+4.24%) |
Jan 25, 2019 | 3.630 | 3.720 | 3.510 | 3.540 | 942,500 | -0.04(-1.12%) |
Jan 24, 2019 | 3.530 | 3.590 | 3.490 | 3.580 | 328,508 | +0.05(+1.42%) |
Jan 23, 2019 | 3.560 | 3.640 | 3.480 | 3.530 | 1,204,188 | -0.03(-0.84%) |
Jan 22, 2019 | 3.520 | 3.650 | 3.360 | 3.560 | 1,014,681 | +0.10(+2.89%) |
Jan 21, 2019 | 3.480 | 3.550 | 3.440 | 3.460 | 284,489 | -0.08(-2.26%) |
Jan 18, 2019 | 3.700 | 3.710 | 3.540 | 3.540 | 1,082,944 | -0.21(-5.60%) |
Jan 17, 2019 | 3.780 | 3.830 | 3.690 | 3.750 | 579,312 | -0.06(-1.57%) |
Jan 16, 2019 | 3.920 | 3.960 | 3.790 | 3.810 | 680,962 | -0.12(-3.05%) |
Jan 15, 2019 | 3.900 | 3.950 | 3.750 | 3.930 | 1,363,760 | +0.02(+0.51%) |
Jan 14, 2019 | 3.980 | 4.070 | 3.770 | 3.910 | 964,894 | -0.16(-3.93%) |
Jan 11, 2019 | 4.000 | 4.100 | 4.000 | 4.070 | 690,245 | +0.05(+1.24%) |
Jan 10, 2019 | 4.260 | 4.270 | 4.010 | 4.020 | 697,710 | -0.25(-5.85%) |
Jan 09, 2019 | 4.400 | 4.500 | 4.190 | 4.270 | 801,711 | -0.11(-2.51%) |
Jan 08, 2019 | 4.380 | 4.510 | 4.330 | 4.380 | 494,153 | -0.04(-0.90%) |
Jan 07, 2019 | 4.460 | 4.500 | 4.280 | 4.420 | 480,995 | +0.04(+0.91%) |
Jan 04, 2019 | 4.370 | 4.490 | 4.300 | 4.380 | 614,672 | -0.28(-6.01%) |
Jan 03, 2019 | 4.300 | 4.660 | 4.300 | 4.660 | 809,100 | +0.34(+7.87%) |
Jan 02, 2019 | 3.890 | 4.510 | 3.890 | 4.320 | 898,318 | +0.32(+8.00%) |
Dec 31, 2018 | 4.000 | 4.000 | 4.000 | 0 | +3.23(+419.48%) | |
Dec 28, 2018 | 0.7900 | 0.8000 | 0.7700 | 0.7700 | 2,604,959 | -0.01(-1.28%) |
Dec 27, 2018 | 0.8000 | 0.8300 | 0.7800 | 0.7800 | 1,525,236 | -0.03(-3.70%) |
Dec 24, 2018 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.03(+3.85%) | |
Dec 21, 2018 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 3,561,669 | -0.05(-6.02%) |
Dec 20, 2018 | 0.8400 | 0.8800 | 0.7900 | 0.8300 | 3,051,171 | +0.01(+1.22%) |
Dec 19, 2018 | 0.8700 | 0.9100 | 0.8200 | 0.8200 | 3,784,351 | -0.04(-4.65%) |
Dec 18, 2018 | 0.8500 | 0.9000 | 0.8300 | 0.8600 | 2,795,542 | +0.00(+0.00%) |
Dec 17, 2018 | 0.7800 | 0.8700 | 0.7800 | 0.8600 | 2,250,068 | +0.08(+10.26%) |
Dec 14, 2018 | 0.7800 | 0.8000 | 0.7700 | 0.7800 | 1,761,075 | +0.00(+0.00%) |
Dec 13, 2018 | 0.7900 | 0.8200 | 0.7800 | 0.7800 | 930,269 | -0.02(-2.50%) |
Dec 12, 2018 | 0.8200 | 0.8400 | 0.8000 | 0.8000 | 807,084 | -0.02(-2.44%) |
Dec 11, 2018 | 0.8400 | 0.8500 | 0.8200 | 0.8200 | 1,702,190 | -0.02(-2.38%) |
Dec 10, 2018 | 0.8200 | 0.8400 | 0.8100 | 0.8400 | 519,248 | +0.01(+1.20%) |
Dec 07, 2018 | 0.7700 | 0.8400 | 0.7600 | 0.8300 | 2,038,241 | +0.07(+9.21%) |
Dec 06, 2018 | 0.7500 | 0.7800 | 0.7500 | 0.7600 | 1,040,593 | +0.00(+0.00%) |
Dec 05, 2018 | 0.7700 | 0.7900 | 0.7600 | 0.7600 | 582,689 | -0.02(-2.56%) |
Dec 04, 2018 | 0.7800 | 0.7800 | 0.7400 | 0.7800 | 1,382,116 | +0.00(+0.00%) |
Dec 03, 2018 | 0.7600 | 0.7800 | 0.7500 | 0.7800 | 1,306,801 | +0.02(+2.63%) |
Nov 30, 2018 | 0.7500 | 0.7600 | 0.7300 | 0.7600 | 2,179,620 | +0.00(+0.00%) |
Nov 29, 2018 | 0.7900 | 0.8000 | 0.7500 | 0.7600 | 651,595 | -0.04(-5.00%) |
Nov 28, 2018 | 0.7600 | 0.8000 | 0.7500 | 0.8000 | 708,121 | +0.05(+6.67%) |
Nov 27, 2018 | 0.7700 | 0.7800 | 0.7400 | 0.7500 | 840,569 | -0.01(-1.32%) |
Nov 26, 2018 | 0.8200 | 0.8200 | 0.7600 | 0.7600 | 1,253,750 | -0.05(-6.17%) |
Nov 23, 2018 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 654,507 | -0.04(-4.71%) |
Nov 22, 2018 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | 246,708 | +0.01(+1.19%) |
Nov 21, 2018 | 0.8300 | 0.8400 | 0.8200 | 0.8400 | 995,405 | +0.03(+3.70%) |
Nov 20, 2018 | 0.8200 | 0.8300 | 0.7900 | 0.8100 | 864,884 | -0.02(-2.41%) |
Nov 19, 2018 | 0.8400 | 0.8400 | 0.8200 | 0.8300 | 530,750 | -0.02(-2.35%) |
Nov 16, 2018 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | 1,084,162 | +0.04(+4.94%) |
Nov 15, 2018 | 0.8200 | 0.8300 | 0.8000 | 0.8100 | 866,572 | +0.01(+1.25%) |
Nov 14, 2018 | 0.8100 | 0.8400 | 0.8000 | 0.8000 | 1,473,645 | -0.01(-1.23%) |
Nov 13, 2018 | 0.8300 | 0.8400 | 0.7900 | 0.8100 | 2,011,060 | -0.01(-1.22%) |
Nov 12, 2018 | 0.8700 | 0.8900 | 0.8200 | 0.8200 | 1,134,405 | -0.06(-6.82%) |
Nov 09, 2018 | 0.9100 | 0.9300 | 0.8600 | 0.8800 | 1,809,608 | -0.03(-3.30%) |
Nov 08, 2018 | 0.9300 | 0.9500 | 0.9100 | 0.9100 | 583,375 | -0.04(-4.21%) |
Nov 07, 2018 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 675,104 | -0.02(-2.06%) |
Nov 06, 2018 | 0.9700 | 0.9700 | 0.9400 | 0.9700 | 576,240 | +0.00(+0.00%) |
Nov 05, 2018 | 0.9500 | 0.9800 | 0.9400 | 0.9700 | 1,103,644 | +0.02(+2.11%) |
Nov 02, 2018 | 0.9300 | 0.9500 | 0.9100 | 0.9500 | 627,575 | +0.03(+3.26%) |
Nov 01, 2018 | 0.9000 | 0.9300 | 0.8900 | 0.9200 | 1,257,173 | +0.04(+4.55%) |
Oct 31, 2018 | 0.9000 | 0.9100 | 0.8600 | 0.8800 | 1,643,136 | -0.03(-3.30%) |
Oct 30, 2018 | 0.9400 | 0.9500 | 0.8800 | 0.9100 | 1,249,592 | -0.03(-3.19%) |
Oct 29, 2018 | 1.000 | 1.020 | 0.9200 | 0.9400 | 1,000,208 | -0.04(-4.08%) |
Oct 26, 2018 | 1.100 | 1.100 | 0.9500 | 0.9800 | 2,370,126 | -0.06(-5.77%) |
Oct 25, 2018 | 1.120 | 1.140 | 1.040 | 1.040 | 1,200,767 | -0.10(-8.77%) |
Oct 24, 2018 | 1.180 | 1.180 | 1.110 | 1.140 | 868,016 | -0.03(-2.56%) |
Oct 23, 2018 | 1.200 | 1.210 | 1.170 | 1.170 | 648,644 | -0.01(-0.85%) |
Oct 22, 2018 | 1.200 | 1.200 | 1.170 | 1.180 | 344,343 | +0.00(+0.00%) |
Oct 19, 2018 | 1.190 | 1.200 | 1.180 | 1.180 | 424,445 | +0.00(+0.00%) |
Oct 18, 2018 | 1.180 | 1.210 | 1.170 | 1.180 | 394,188 | -0.01(-0.84%) |
Oct 17, 2018 | 1.180 | 1.220 | 1.180 | 1.190 | 705,381 | +0.01(+0.85%) |
Oct 16, 2018 | 1.180 | 1.220 | 1.180 | 1.180 | 1,016,495 | +0.01(+0.85%) |
Oct 15, 2018 | 1.200 | 1.230 | 1.170 | 1.170 | 1,867,484 | -0.02(-1.68%) |
Oct 12, 2018 | 1.220 | 1.230 | 1.170 | 1.190 | 2,537,014 | -0.05(-4.03%) |
Oct 11, 2018 | 1.220 | 1.240 | 1.180 | 1.240 | 1,906,430 | +0.06(+5.08%) |
Oct 10, 2018 | 1.150 | 1.180 | 1.140 | 1.180 | 612,100 | +0.03(+2.61%) |
Oct 09, 2018 | 1.140 | 1.180 | 1.140 | 1.150 | 709,473 | +0.01(+0.88%) |
Oct 05, 2018 | 1.140 | 1.140 | 1.140 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 1.150 | 1.190 | 1.140 | 1.140 | 781,921 | -0.01(-0.87%) |
Oct 03, 2018 | 1.140 | 1.160 | 1.120 | 1.150 | 843,236 | +0.00(+0.00%) |
Oct 02, 2018 | 1.180 | 1.250 | 1.130 | 1.150 | 1,423,295 | -0.02(-1.71%) |
Oct 01, 2018 | 1.120 | 1.180 | 1.110 | 1.170 | 1,128,070 | +0.04(+3.54%) |
Sep 28, 2018 | 1.120 | 1.160 | 1.100 | 1.130 | 688,572 | +0.02(+1.80%) |
Sep 27, 2018 | 1.120 | 1.150 | 1.110 | 1.110 | 767,475 | -0.02(-1.77%) |
Sep 26, 2018 | 1.140 | 1.170 | 1.120 | 1.130 | 1,009,183 | -0.01(-0.88%) |
Sep 25, 2018 | 1.160 | 1.190 | 1.140 | 1.140 | 632,811 | -0.02(-1.72%) |
Sep 24, 2018 | 1.170 | 1.210 | 1.140 | 1.160 | 855,062 | -0.01(-0.85%) |
Sep 21, 2018 | 1.130 | 1.210 | 1.120 | 1.170 | 4,774,539 | +0.02(+1.74%) |
Sep 20, 2018 | 1.230 | 1.240 | 1.130 | 1.150 | 1,386,340 | -0.08(-6.50%) |
Sep 19, 2018 | 1.120 | 1.250 | 1.110 | 1.230 | 2,024,244 | +0.11(+9.82%) |
Sep 18, 2018 | 1.150 | 1.150 | 1.090 | 1.120 | 691,874 | -0.01(-0.88%) |
Sep 17, 2018 | 1.090 | 1.140 | 1.090 | 1.130 | 589,931 | +0.04(+3.67%) |
Sep 14, 2018 | 1.110 | 1.110 | 1.070 | 1.090 | 849,308 | +0.00(+0.00%) |
Sep 13, 2018 | 1.140 | 1.160 | 1.090 | 1.090 | 1,465,141 | -0.06(-5.22%) |
Sep 12, 2018 | 1.100 | 1.160 | 1.090 | 1.150 | 1,371,178 | +0.05(+4.55%) |
Sep 11, 2018 | 1.110 | 1.130 | 1.080 | 1.100 | 1,051,190 | -0.01(-0.90%) |
Sep 10, 2018 | 1.110 | 1.160 | 1.110 | 1.110 | 912,298 | -0.01(-0.89%) |
Sep 07, 2018 | 1.130 | 1.170 | 1.090 | 1.120 | 1,727,325 | -0.03(-2.61%) |
Sep 06, 2018 | 1.200 | 1.240 | 1.120 | 1.150 | 1,400,200 | -0.06(-4.96%) |
Sep 05, 2018 | 1.220 | 1.230 | 1.200 | 1.210 | 720,558 | +0.00(+0.00%) |
Sep 04, 2018 | 1.270 | 1.280 | 1.210 | 1.210 | 903,841 | -0.05(-3.97%) |
Aug 31, 2018 | 1.260 | 1.260 | 1.260 | 0 | -0.03(-2.33%) | |
Aug 30, 2018 | 1.290 | 1.310 | 1.290 | 1.290 | 451,227 | -0.01(-0.77%) |
Aug 29, 2018 | 1.290 | 1.310 | 1.280 | 1.300 | 609,891 | +0.00(+0.00%) |
Aug 28, 2018 | 1.350 | 1.360 | 1.290 | 1.300 | 940,387 | -0.03(-2.26%) |
Aug 27, 2018 | 1.330 | 1.370 | 1.320 | 1.330 | 901,769 | +0.01(+0.76%) |
Aug 24, 2018 | 1.290 | 1.330 | 1.280 | 1.320 | 1,372,319 | +0.07(+5.60%) |
Aug 23, 2018 | 1.300 | 1.300 | 1.250 | 1.250 | 826,745 | -0.04(-3.10%) |
Aug 22, 2018 | 1.310 | 1.330 | 1.280 | 1.290 | 689,315 | +0.00(+0.00%) |
Aug 21, 2018 | 1.260 | 1.300 | 1.250 | 1.290 | 858,875 | +0.03(+2.38%) |
Aug 20, 2018 | 1.260 | 1.270 | 1.230 | 1.260 | 771,461 | +0.03(+2.44%) |
Aug 17, 2018 | 1.210 | 1.260 | 1.200 | 1.230 | 1,118,312 | +0.04(+3.36%) |
Aug 16, 2018 | 1.260 | 1.290 | 1.190 | 1.190 | 1,179,368 | -0.04(-3.25%) |
Aug 15, 2018 | 1.270 | 1.300 | 1.210 | 1.230 | 1,884,842 | -0.06(-4.65%) |
Aug 14, 2018 | 1.270 | 1.320 | 1.270 | 1.290 | 770,873 | +0.03(+2.38%) |
Aug 13, 2018 | 1.330 | 1.340 | 1.260 | 1.260 | 1,377,888 | -0.08(-5.97%) |
Aug 10, 2018 | 1.360 | 1.370 | 1.330 | 1.340 | 843,741 | -0.01(-0.74%) |
Aug 09, 2018 | 1.380 | 1.390 | 1.350 | 1.350 | 612,183 | -0.02(-1.46%) |
Aug 08, 2018 | 1.360 | 1.400 | 1.350 | 1.370 | 791,952 | +0.03(+2.24%) |
Aug 07, 2018 | 1.370 | 1.400 | 1.340 | 1.340 | 721,360 | -0.04(-2.90%) |
Aug 03, 2018 | 1.380 | 1.380 | 1.380 | 0 | +0.03(+2.22%) | |
Aug 02, 2018 | 1.330 | 1.390 | 1.320 | 1.350 | 1,169,483 | +0.02(+1.50%) |
Aug 01, 2018 | 1.420 | 1.430 | 1.330 | 1.330 | 1,480,295 | -0.09(-6.34%) |
Jul 31, 2018 | 1.400 | 1.430 | 1.400 | 1.420 | 635,758 | +0.00(+0.00%) |
Jul 30, 2018 | 1.360 | 1.440 | 1.360 | 1.420 | 1,379,784 | +0.02(+1.43%) |
Jul 27, 2018 | 1.410 | 1.450 | 1.380 | 1.400 | 1,704,320 | +0.03(+2.19%) |
Jul 26, 2018 | 1.470 | 1.500 | 1.360 | 1.370 | 2,148,723 | -0.12(-8.05%) |
Jul 25, 2018 | 1.500 | 1.510 | 1.470 | 1.490 | 732,964 | +0.00(+0.00%) |
Jul 24, 2018 | 1.490 | 1.520 | 1.480 | 1.490 | 1,652,342 | +0.00(+0.00%) |
Jul 23, 2018 | 1.490 | 1.500 | 1.470 | 1.490 | 1,117,602 | +0.02(+1.36%) |
Jul 20, 2018 | 1.440 | 1.500 | 1.420 | 1.470 | 2,961,927 | +0.05(+3.52%) |
Jul 19, 2018 | 1.400 | 1.440 | 1.400 | 1.420 | 1,062,560 | +0.01(+0.71%) |
Jul 18, 2018 | 1.410 | 1.440 | 1.410 | 1.410 | 857,382 | +0.01(+0.71%) |
Jul 17, 2018 | 1.410 | 1.430 | 1.390 | 1.400 | 1,032,359 | -0.02(-1.41%) |
Jul 16, 2018 | 1.430 | 1.440 | 1.400 | 1.420 | 1,210,806 | +0.00(+0.00%) |
Jul 13, 2018 | 1.420 | 1,266,458 | +0.01(+0.71%) | |||
Jul 12, 2018 | 1.380 | 1.430 | 1.360 | 1.410 | 805,114 | +0.00(+0.00%) |
Jul 11, 2018 | 1.370 | 1.410 | 1.370 | 1.410 | 1,999,725 | +0.03(+2.17%) |
Jul 10, 2018 | 1.350 | 1.400 | 1.340 | 1.380 | 1,531,082 | +0.03(+2.22%) |
Jul 09, 2018 | 1.380 | 1.400 | 1.350 | 1.350 | 2,677,476 | -0.01(-0.74%) |
Jul 06, 2018 | 1.360 | 1.390 | 1.360 | 1.360 | 1,272,651 | -0.01(-0.73%) |
Jul 05, 2018 | 1.330 | 1.370 | 1.310 | 1.370 | 812,813 | +0.05(+3.79%) |
Jul 04, 2018 | 1.360 | 1.370 | 1.320 | 1.320 | 767,283 | -0.04(-2.94%) |
Jul 03, 2018 | 1.320 | 1.360 | 1.300 | 1.360 | 1,129,346 | +0.03(+2.26%) |
Jun 29, 2018 | 1.330 | 1.330 | 1.330 | 0 | +0.02(+1.53%) | |
Jun 28, 2018 | 1.280 | 1.310 | 1.255 | 1.310 | 1,571,695 | +0.03(+2.34%) |
Jun 27, 2018 | 1.400 | 1.410 | 1.260 | 1.280 | 3,074,566 | -0.13(-9.22%) |
Jun 26, 2018 | 1.430 | 1.450 | 1.400 | 1.410 | 1,887,233 | -0.02(-1.40%) |
Jun 25, 2018 | 1.460 | 1.470 | 1.430 | 1.430 | 830,011 | -0.07(-4.67%) |
Jun 22, 2018 | 1.480 | 1.500 | 1.440 | 1.500 | 1,431,267 | +0.02(+1.35%) |
Jun 21, 2018 | 1.490 | 1.500 | 1.460 | 1.480 | 756,176 | -0.02(-1.33%) |
Jun 20, 2018 | 1.530 | 1.530 | 1.490 | 1.500 | 682,591 | -0.02(-1.32%) |
Jun 19, 2018 | 1.510 | 1.530 | 1.500 | 1.520 | 624,877 | +0.00(+0.00%) |
Jun 18, 2018 | 1.530 | 1.540 | 1.520 | 1.520 | 877,833 | +0.00(+0.00%) |
Jun 15, 2018 | 1.550 | 1.550 | 1.520 | 1,864,265 | -0.03(-1.94%) | |
Jun 14, 2018 | 1.500 | 1.550 | 1.500 | 1.550 | 1,459,493 | +0.05(+3.33%) |
Jun 13, 2018 | 1.470 | 1.530 | 1.460 | 1.500 | 1,356,729 | +0.03(+2.04%) |
Jun 12, 2018 | 1.530 | 1.530 | 1.470 | 1.470 | 985,950 | -0.05(-3.29%) |
Jun 11, 2018 | 1.480 | 1.530 | 1.470 | 1.520 | 1,601,885 | +0.04(+2.70%) |
Jun 08, 2018 | 1.480 | 1.490 | 1.460 | 1.480 | 720,441 | +0.02(+1.37%) |
Jun 07, 2018 | 1.470 | 1.490 | 1.460 | 1.460 | 745,123 | +0.00(+0.00%) |
Jun 06, 2018 | 1.440 | 1.460 | 1,053,873 | -0.04(-2.67%) | ||
Jun 05, 2018 | 1.420 | 1.500 | 1.410 | 1.500 | 1,326,498 | +0.07(+4.90%) |
Jun 04, 2018 | 1.440 | 1.450 | 1.410 | 1.430 | 1,070,061 | -0.01(-0.69%) |
Jun 01, 2018 | 1.450 | 1.480 | 1.420 | 1.440 | 976,729 | -0.03(-2.04%) |
May 31, 2018 | 1.480 | 1.500 | 1.450 | 1.470 | 2,186,159 | -0.01(-0.68%) |
May 30, 2018 | 1.480 | 1.480 | 1.450 | 1.480 | 1,707,914 | +0.03(+2.07%) |
May 29, 2018 | 1.440 | 1.480 | 1.440 | 1.450 | 1,336,799 | +0.03(+2.11%) |
May 28, 2018 | 1.470 | 1.470 | 1.420 | 1.420 | 540,090 | -0.04(-2.74%) |
May 25, 2018 | 1.500 | 1.500 | 1.450 | 1.460 | 966,892 | -0.02(-1.35%) |
May 24, 2018 | 1.500 | 1.550 | 1.470 | 1.480 | 2,505,481 | +0.00(+0.00%) |
May 23, 2018 | 1.420 | 1.520 | 1.420 | 1.480 | 4,553,402 | +0.07(+4.96%) |
May 22, 2018 | 1.280 | 1.430 | 1.250 | 1.410 | 4,456,993 | +0.12(+9.30%) |
May 18, 2018 | 1.290 | 1.290 | 1.290 | 0 | +0.02(+1.57%) | |
May 17, 2018 | 1.230 | 1.270 | 1.230 | 1.270 | 1,026,555 | +0.05(+4.10%) |
May 16, 2018 | 1.230 | 1.230 | 1.210 | 1.220 | 549,907 | +0.00(+0.00%) |
May 15, 2018 | 1.220 | 1.240 | 1.200 | 1.220 | 1,400,402 | +0.00(+0.00%) |
May 14, 2018 | 1.220 | 1.240 | 1.210 | 1.220 | 859,290 | +0.00(+0.00%) |
May 11, 2018 | 1.220 | 1.230 | 1.210 | 1.220 | 503,817 | +0.01(+0.83%) |
May 10, 2018 | 1.240 | 1.250 | 1.210 | 1.210 | 1,263,954 | -0.02(-1.63%) |
May 09, 2018 | 1.270 | 1.270 | 1.230 | 1.230 | 754,943 | -0.03(-2.38%) |
May 08, 2018 | 1.280 | 1.300 | 1.250 | 1.260 | 785,445 | -0.02(-1.56%) |
May 07, 2018 | 1.290 | 1.320 | 1.270 | 1.280 | 1,170,567 | -0.01(-0.78%) |
May 04, 2018 | 1.260 | 1.300 | 1.250 | 1.290 | 1,282,431 | +0.03(+2.38%) |
May 03, 2018 | 1.320 | 1.330 | 1.230 | 1.260 | 2,652,195 | -0.03(-2.33%) |
May 02, 2018 | 1.200 | 1.310 | 1.200 | 1.290 | 2,647,610 | +0.09(+7.50%) |