Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.090 | 1.150 | 1.080 | 1.095 | 5,756 | +0.05(+5.29%) |
Jan 30, 2019 | 1.000 | 1.097 | 1.000 | 1.040 | 2,182 | -0.04(-3.70%) |
Jan 29, 2019 | 1.020 | 1.100 | 1.020 | 1.080 | 18,963 | +0.07(+6.93%) |
Jan 28, 2019 | 1.040 | 1.168 | 1.010 | 1.010 | 2,007 | -0.06(-5.61%) |
Jan 25, 2019 | 0.9800 | 1.150 | 0.9700 | 1.070 | 82,500 | +0.03(+2.88%) |
Jan 24, 2019 | 1.010 | 1.040 | 0.9300 | 1.040 | 7,535 | +0.02(+1.96%) |
Jan 23, 2019 | 1.020 | 1.020 | 0.9700 | 1.020 | 7,448 | +0.06(+6.24%) |
Jan 22, 2019 | 1.020 | 1.050 | 0.9600 | 0.9601 | 3,517 | -0.07(-7.24%) |
Jan 18, 2019 | 1.040 | 1.060 | 0.9600 | 1.035 | 7,600 | +0.01(+1.47%) |
Jan 17, 2019 | 1.020 | 1.110 | 0.9615 | 1.020 | 53,130 | +0.00(+0.00%) |
Jan 16, 2019 | 1.070 | 1.170 | 0.9913 | 1.020 | 45,877 | -0.06(-5.56%) |
Jan 15, 2019 | 1.120 | 1.125 | 1.000 | 1.080 | 18,695 | -0.04(-3.57%) |
Jan 14, 2019 | 1.000 | 1.190 | 0.9600 | 1.120 | 98,562 | +0.11(+10.89%) |
Jan 11, 2019 | 1.050 | 1.050 | 0.9600 | 1.010 | 6,300 | +0.03(+2.96%) |
Jan 10, 2019 | 1.020 | 1.052 | 0.9600 | 0.9810 | 3,740 | -0.06(-6.07%) |
Jan 09, 2019 | 0.9972 | 1.140 | 0.9200 | 1.044 | 91,292 | +0.05(+4.73%) |
Jan 08, 2019 | 0.9000 | 1.020 | 0.9000 | 0.9972 | 1,801 | +0.08(+8.26%) |
Jan 07, 2019 | 1.000 | 1.020 | 0.9000 | 0.9211 | 3,796 | -0.07(-6.96%) |
Jan 04, 2019 | 1.020 | 1.020 | 0.9000 | 0.9900 | 4,900 | +0.03(+3.14%) |
Jan 03, 2019 | 0.8800 | 0.9599 | 0.8800 | 0.9599 | 10,225 | +0.11(+12.90%) |
Jan 02, 2019 | 0.7900 | 0.8699 | 0.7900 | 0.8502 | 15,750 | +0.08(+10.42%) |
Dec 31, 2018 | 0.8700 | 0.9000 | 0.7700 | 0.7700 | 9,000 | -0.08(-9.41%) |
Dec 28, 2018 | 0.8600 | 0.9500 | 0.8500 | 0.8500 | 25,600 | -0.11(-11.45%) |
Dec 27, 2018 | 0.9100 | 0.9700 | 0.8500 | 0.9599 | 8,151 | +0.05(+4.95%) |
Dec 26, 2018 | 0.9782 | 0.9800 | 0.9100 | 0.9146 | 6,635 | +0.03(+3.93%) |
Dec 24, 2018 | 0.8800 | 0.9000 | 0.8800 | 0.8800 | 9,600 | -0.02(-2.22%) |
Dec 21, 2018 | 0.9600 | 0.9600 | 0.8600 | 0.9000 | 9,500 | -0.04(-4.08%) |
Dec 20, 2018 | 1.020 | 1.035 | 0.8500 | 0.9383 | 52,479 | -0.09(-8.90%) |
Dec 19, 2018 | 1.060 | 1.060 | 0.9958 | 1.030 | 19,338 | +0.02(+2.03%) |
Dec 18, 2018 | 1.020 | 1.090 | 0.9853 | 1.010 | 27,218 | +0.01(+1.48%) |
Dec 17, 2018 | 1.120 | 1.126 | 0.9517 | 0.9948 | 56,801 | -0.13(-11.18%) |
Dec 14, 2018 | 1.080 | 1.120 | 1.070 | 1.120 | 9,500 | -0.06(-5.08%) |
Dec 13, 2018 | 1.060 | 1.190 | 1.060 | 1.180 | 42,196 | +0.12(+11.32%) |
Dec 12, 2018 | 1.150 | 1.155 | 1.060 | 1.060 | 55,014 | -0.09(-7.83%) |
Dec 11, 2018 | 1.170 | 1.170 | 1.050 | 1.150 | 50,252 | -0.01(-0.86%) |
Dec 10, 2018 | 1.220 | 1.250 | 1.140 | 1.160 | 23,627 | -0.07(-5.69%) |
Dec 07, 2018 | 1.270 | 1.270 | 1.130 | 1.230 | 49,800 | -0.02(-1.80%) |
Dec 06, 2018 | 1.270 | 1.270 | 1.200 | 1.252 | 41,834 | -0.02(-1.38%) |
Dec 04, 2018 | 1.250 | 1.280 | 1.240 | 1.270 | 6,100 | +0.02(+1.60%) |
Dec 03, 2018 | 1.270 | 1.300 | 1.210 | 1.250 | 14,625 | -0.02(-1.57%) |
Nov 30, 2018 | 1.250 | 1.300 | 1.250 | 1.270 | 6,300 | +0.00(+0.00%) |
Nov 29, 2018 | 1.340 | 1.350 | 1.200 | 1.270 | 13,978 | -0.03(-2.31%) |
Nov 28, 2018 | 1.319 | 1.319 | 1.170 | 1.300 | 33,584 | +0.04(+3.17%) |
Nov 27, 2018 | 1.300 | 1.430 | 1.180 | 1.260 | 85,688 | -0.04(-3.08%) |
Nov 26, 2018 | 1.280 | 1.380 | 1.230 | 1.300 | 31,418 | +0.02(+1.56%) |
Nov 23, 2018 | 1.340 | 1.340 | 1.275 | 1.280 | 30,600 | -0.08(-5.88%) |
Nov 21, 2018 | 1.360 | 1.360 | 1.360 | 0 | -0.19(-12.26%) | |
Nov 20, 2018 | 1.480 | 1.760 | 1.290 | 1.550 | 2,796,204 | +0.36(+30.25%) |
Nov 19, 2018 | 1.180 | 1.320 | 1.150 | 1.190 | 146,589 | +0.00(+0.00%) |
Nov 16, 2018 | 1.250 | 1.370 | 1.100 | 1.190 | 112,000 | -0.11(-8.46%) |
Nov 15, 2018 | 1.260 | 1.379 | 1.250 | 1.300 | 11,811 | -0.03(-2.18%) |
Nov 14, 2018 | 1.480 | 1.480 | 1.270 | 1.329 | 13,425 | -0.00(-0.08%) |
Nov 13, 2018 | 1.340 | 1.350 | 1.290 | 1.330 | 18,050 | -0.02(-1.48%) |
Nov 12, 2018 | 1.400 | 1.400 | 1.260 | 1.350 | 25,512 | -0.01(-0.74%) |
Nov 09, 2018 | 1.430 | 1.480 | 1.300 | 1.360 | 51,600 | -0.07(-4.90%) |
Nov 08, 2018 | 1.320 | 1.450 | 1.310 | 1.430 | 100,984 | +0.08(+5.93%) |
Nov 07, 2018 | 1.540 | 1.880 | 1.320 | 1.350 | 1,342,348 | -0.22(-14.01%) |
Nov 06, 2018 | 1.420 | 1.570 | 1.401 | 1.570 | 19,073 | +0.10(+6.81%) |
Nov 05, 2018 | 1.453 | 1.537 | 1.410 | 1.470 | 5,420 | -0.01(-0.68%) |
Nov 02, 2018 | 1.420 | 1.530 | 1.360 | 1.480 | 22,700 | +0.09(+6.47%) |
Nov 01, 2018 | 1.350 | 1.450 | 1.300 | 1.390 | 27,426 | +0.05(+3.74%) |
Oct 31, 2018 | 1.370 | 1.370 | 1.250 | 1.340 | 16,438 | +0.09(+7.19%) |
Oct 30, 2018 | 1.280 | 1.310 | 1.250 | 1.250 | 10,373 | -0.05(-3.85%) |
Oct 29, 2018 | 1.350 | 1.385 | 1.260 | 1.300 | 29,812 | -0.08(-5.80%) |
Oct 26, 2018 | 1.290 | 1.400 | 1.280 | 1.380 | 13,000 | -0.01(-0.72%) |
Oct 25, 2018 | 1.360 | 1.430 | 1.350 | 1.390 | 16,179 | +0.01(+0.72%) |
Oct 24, 2018 | 1.600 | 1.600 | 1.380 | 1.380 | 40,941 | -0.20(-12.65%) |
Oct 23, 2018 | 1.500 | 1.590 | 1.460 | 1.580 | 34,197 | +0.07(+4.70%) |
Oct 22, 2018 | 1.610 | 1.620 | 1.370 | 1.509 | 81,814 | -0.09(-5.69%) |
Oct 19, 2018 | 1.550 | 1.750 | 1.410 | 1.600 | 447,200 | -0.01(-0.62%) |
Oct 18, 2018 | 1.850 | 2.300 | 1.400 | 1.610 | 1,232,711 | +0.30(+22.90%) |
Oct 17, 2018 | 1.330 | 1.543 | 1.210 | 1.310 | 81,148 | +0.01(+0.77%) |
Oct 16, 2018 | 1.270 | 1.430 | 1.260 | 1.300 | 11,222 | +0.03(+2.36%) |
Oct 15, 2018 | 1.270 | 1.440 | 1.220 | 1.270 | 5,679 | +0.01(+0.79%) |
Oct 12, 2018 | 1.320 | 1.320 | 1.200 | 1.260 | 38,800 | -0.06(-4.55%) |
Oct 11, 2018 | 1.370 | 1.399 | 1.320 | 1.320 | 17,277 | -0.10(-6.86%) |
Oct 10, 2018 | 1.450 | 1.450 | 1.350 | 1.417 | 19,934 | -0.00(-0.20%) |
Oct 09, 2018 | 1.380 | 1.530 | 1.380 | 1.420 | 45,891 | +0.01(+0.56%) |
Oct 08, 2018 | 1.600 | 1.633 | 1.340 | 1.412 | 21,946 | -0.09(-5.86%) |
Oct 05, 2018 | 1.620 | 1.700 | 1.330 | 1.500 | 119,400 | -0.16(-9.64%) |
Oct 04, 2018 | 1.380 | 1.890 | 1.300 | 1.660 | 571,133 | +0.32(+23.88%) |
Oct 03, 2018 | 1.340 | 1.670 | 1.290 | 1.340 | 271,252 | -0.02(-1.47%) |
Oct 02, 2018 | 1.390 | 1.390 | 1.290 | 1.360 | 32,663 | -0.04(-2.86%) |
Oct 01, 2018 | 1.280 | 1.419 | 1.250 | 1.400 | 32,736 | +0.05(+3.70%) |
Sep 28, 2018 | 1.430 | 1.430 | 1.280 | 1.350 | 55,100 | -0.09(-6.25%) |
Sep 27, 2018 | 1.320 | 1.520 | 1.310 | 1.440 | 392,797 | +0.05(+3.60%) |
Sep 26, 2018 | 1.390 | 1.390 | 1.300 | 1.390 | 5,000 | +0.03(+2.58%) |
Sep 25, 2018 | 1.320 | 1.390 | 1.230 | 1.355 | 22,678 | +0.08(+6.25%) |
Sep 24, 2018 | 1.232 | 1.315 | 1.232 | 1.275 | 5,535 | +0.03(+2.02%) |
Sep 21, 2018 | 1.330 | 1.330 | 1.220 | 1.250 | 29,200 | -0.05(-3.85%) |
Sep 20, 2018 | 1.390 | 1.470 | 1.210 | 1.300 | 148,958 | -0.04(-3.25%) |
Sep 19, 2018 | 1.258 | 1.450 | 1.237 | 1.344 | 68,857 | +0.06(+4.98%) |
Sep 18, 2018 | 1.270 | 1.300 | 1.270 | 1.280 | 4,845 | +0.03(+2.42%) |
Sep 17, 2018 | 1.244 | 1.250 | 1.230 | 1.250 | 1,504 | +0.02(+1.60%) |
Sep 14, 2018 | 1.230 | 1.240 | 1.220 | 1.230 | 2,000 | +0.00(+0.32%) |
Sep 13, 2018 | 1.247 | 1.290 | 1.170 | 1.226 | 4,760 | -0.03(-2.69%) |
Sep 12, 2018 | 1.225 | 1.260 | 1.225 | 1.260 | 15,178 | +0.03(+2.44%) |
Sep 11, 2018 | 1.220 | 1.320 | 1.170 | 1.230 | 15,947 | -0.03(-2.69%) |
Sep 10, 2018 | 1.256 | 1.264 | 1.210 | 1.264 | 10,555 | -0.01(-0.47%) |
Sep 07, 2018 | 1.290 | 1.310 | 1.250 | 1.270 | 5,000 | +0.08(+6.72%) |
Sep 06, 2018 | 1.230 | 1.340 | 1.170 | 1.190 | 27,595 | -0.06(-4.42%) |
Sep 05, 2018 | 1.264 | 1.280 | 1.200 | 1.245 | 12,139 | -0.01(-0.89%) |
Sep 04, 2018 | 1.330 | 1.330 | 1.256 | 1.256 | 2,717 | -0.01(-0.62%) |
Aug 31, 2018 | 1.264 | 1.264 | 1.264 | 0 | -0.07(-4.96%) | |
Aug 30, 2018 | 1.280 | 1.350 | 1.230 | 1.330 | 12,375 | +0.07(+5.56%) |
Aug 29, 2018 | 1.250 | 1.370 | 1.250 | 1.260 | 15,182 | -0.07(-5.26%) |
Aug 28, 2018 | 1.200 | 1.330 | 1.190 | 1.330 | 14,620 | +0.15(+12.71%) |
Aug 27, 2018 | 1.190 | 1.310 | 1.170 | 1.180 | 26,778 | -0.04(-3.28%) |
Aug 24, 2018 | 1.200 | 1.335 | 1.171 | 1.220 | 47,600 | +0.01(+0.83%) |
Aug 23, 2018 | 1.170 | 1.343 | 1.100 | 1.210 | 170,788 | +0.09(+8.04%) |
Aug 22, 2018 | 1.040 | 1.240 | 1.040 | 1.120 | 35,717 | +0.00(+0.00%) |
Aug 21, 2018 | 1.150 | 1.156 | 1.040 | 1.120 | 44,640 | -0.04(-3.45%) |
Aug 20, 2018 | 1.126 | 1.170 | 1.126 | 1.160 | 32,738 | +0.05(+4.50%) |
Aug 17, 2018 | 1.100 | 1.180 | 1.100 | 1.110 | 19,400 | -0.02(-1.77%) |
Aug 16, 2018 | 1.160 | 1.190 | 1.080 | 1.130 | 18,691 | +0.01(+0.89%) |
Aug 15, 2018 | 1.250 | 1.250 | 1.100 | 1.120 | 16,997 | -0.08(-6.67%) |
Aug 14, 2018 | 1.300 | 1.340 | 1.100 | 1.200 | 59,352 | -0.08(-6.25%) |
Aug 13, 2018 | 1.050 | 1.280 | 1.050 | 1.280 | 90,803 | +0.14(+12.28%) |
Aug 10, 2018 | 1.240 | 1.240 | 1.100 | 1.140 | 74,300 | -0.10(-8.06%) |
Aug 09, 2018 | 1.120 | 1.280 | 1.040 | 1.240 | 195,165 | +0.10(+8.77%) |
Aug 08, 2018 | 1.150 | 1.150 | 1.040 | 1.140 | 17,699 | +0.00(+0.00%) |
Aug 07, 2018 | 1.110 | 1.190 | 1.030 | 1.140 | 69,719 | +0.06(+5.56%) |
Aug 06, 2018 | 1.280 | 1.280 | 1.080 | 1.080 | 42,423 | -0.20(-15.62%) |
Aug 03, 2018 | 1.100 | 1.300 | 1.100 | 1.280 | 130,000 | +0.21(+19.63%) |
Aug 02, 2018 | 1.150 | 1.150 | 1.060 | 1.070 | 36,603 | -0.10(-8.55%) |
Aug 01, 2018 | 1.180 | 1.200 | 1.100 | 1.170 | 21,487 | +0.01(+1.15%) |
Jul 31, 2018 | 1.230 | 1.230 | 1.157 | 1.157 | 25,529 | -0.00(-0.28%) |
Jul 30, 2018 | 1.250 | 1.250 | 1.140 | 1.160 | 100,059 | +0.05(+4.50%) |
Jul 27, 2018 | 1.410 | 1.410 | 1.110 | 1.110 | 107,900 | -0.20(-15.27%) |
Jul 26, 2018 | 1.400 | 1.400 | 1.080 | 1.310 | 115,225 | -0.14(-9.65%) |
Jul 25, 2018 | 1.462 | 1.516 | 1.380 | 1.450 | 47,310 | -0.01(-0.69%) |
Jul 24, 2018 | 1.490 | 1.530 | 1.440 | 1.460 | 18,377 | -0.05(-3.31%) |
Jul 23, 2018 | 1.490 | 1.510 | 1.423 | 1.510 | 41,100 | -0.03(-1.95%) |
Jul 20, 2018 | 1.490 | 1.570 | 1.490 | 1.540 | 9,981 | +0.04(+2.67%) |
Jul 19, 2018 | 1.510 | 1.600 | 1.480 | 1.500 | 32,642 | -0.04(-2.60%) |
Jul 18, 2018 | 1.500 | 1.610 | 1.500 | 1.540 | 26,570 | -0.01(-0.65%) |
Jul 17, 2018 | 1.530 | 1.590 | 1.430 | 1.550 | 37,795 | +0.05(+3.33%) |
Jul 16, 2018 | 1.650 | 1.670 | 1.460 | 1.500 | 123,209 | -0.10(-6.26%) |
Jul 13, 2018 | 1.600 | 1.680 | 1.600 | 1.600 | 60,552 | -0.01(-0.61%) |
Jul 12, 2018 | 1.720 | 1.720 | 1.610 | 1.610 | 97,868 | -0.18(-10.06%) |
Jul 11, 2018 | 1.750 | 2.200 | 1.610 | 1.790 | 533,318 | +0.05(+2.87%) |
Jul 10, 2018 | 1.710 | 1.900 | 1.620 | 1.740 | 138,547 | +0.02(+1.16%) |
Jul 09, 2018 | 1.730 | 1.740 | 1.730 | 1.720 | 26,126 | -0.01(-0.58%) |
Jul 06, 2018 | 1.583 | 1.790 | 1.583 | 1.730 | 35,800 | +0.01(+0.58%) |
Jul 05, 2018 | 1.865 | 1.865 | 1.660 | 1.720 | 50,061 | -0.04(-2.27%) |
Jul 03, 2018 | 1.760 | 1.760 | 1.760 | 0 | +0.05(+2.92%) | |
Jul 02, 2018 | 1.574 | 1.710 | 1.570 | 1.710 | 33,649 | +0.07(+4.33%) |
Jun 29, 2018 | 1.650 | 1.660 | 1.530 | 1.639 | 97,009 | -0.04(-2.44%) |
Jun 28, 2018 | 1.680 | 1.680 | 1.530 | 1.680 | 69,063 | +0.08(+5.00%) |
Jun 27, 2018 | 1.760 | 1.760 | 1.590 | 1.600 | 49,020 | -0.15(-8.57%) |
Jun 26, 2018 | 1.710 | 1.850 | 1.690 | 1.750 | 79,002 | +0.08(+4.79%) |
Jun 25, 2018 | 1.800 | 1.800 | 1.660 | 1.670 | 34,522 | -0.14(-7.73%) |
Jun 22, 2018 | 1.760 | 1.820 | 1.680 | 1.810 | 46,715 | +0.09(+5.23%) |
Jun 21, 2018 | 1.890 | 1.900 | 1.701 | 1.720 | 59,260 | -0.13(-7.03%) |
Jun 20, 2018 | 1.780 | 1.953 | 1.780 | 1.850 | 49,274 | +0.11(+6.32%) |
Jun 19, 2018 | 1.850 | 1.850 | 1.670 | 1.740 | 87,356 | -0.10(-5.43%) |
Jun 18, 2018 | 1.960 | 1.973 | 1.810 | 1.840 | 91,010 | -0.16(-8.00%) |
Jun 15, 2018 | 2.030 | 1.980 | 2.000 | 29,089 | -0.03(-1.48%) | |
Jun 14, 2018 | 2.210 | 2.254 | 2.010 | 2.030 | 67,329 | -0.20(-8.97%) |
Jun 13, 2018 | 2.261 | 2.300 | 2.220 | 2.230 | 16,740 | -0.03(-1.33%) |
Jun 12, 2018 | 2.261 | 2.379 | 2.250 | 2.260 | 13,714 | -0.01(-0.44%) |
Jun 11, 2018 | 2.240 | 2.380 | 2.240 | 2.270 | 8,066 | +0.02(+0.89%) |
Jun 08, 2018 | 2.394 | 2.394 | 2.240 | 2.250 | 43,906 | -0.01(-0.44%) |
Jun 07, 2018 | 2.310 | 2.370 | 2.240 | 2.260 | 72,136 | +0.00(+0.00%) |
Jun 06, 2018 | 2.290 | 2.350 | 2.240 | 2.260 | 94,332 | +0.01(+0.44%) |
Jun 05, 2018 | 2.280 | 2.320 | 2.210 | 2.250 | 22,112 | +0.02(+0.90%) |
Jun 04, 2018 | 2.270 | 2.290 | 2.210 | 2.230 | 15,449 | -0.02(-0.89%) |
Jun 01, 2018 | 2.290 | 2.340 | 2.200 | 2.250 | 40,112 | +0.06(+2.74%) |
May 31, 2018 | 2.260 | 2.262 | 2.190 | 2.190 | 43,131 | -0.08(-3.52%) |
May 30, 2018 | 2.270 | 2.450 | 2.230 | 2.270 | 55,351 | +0.03(+1.34%) |
May 29, 2018 | 2.161 | 2.350 | 2.150 | 2.240 | 38,436 | +0.05(+2.28%) |
May 25, 2018 | 2.190 | 2.190 | 2.190 | 0 | -0.01(-0.45%) | |
May 24, 2018 | 2.230 | 2.299 | 2.160 | 2.200 | 45,697 | +0.02(+0.92%) |
May 23, 2018 | 2.220 | 2.276 | 2.120 | 2.180 | 73,959 | -0.11(-4.80%) |
May 22, 2018 | 2.220 | 2.330 | 2.150 | 2.290 | 43,055 | +0.08(+3.62%) |
May 21, 2018 | 2.550 | 2.550 | 2.130 | 2.210 | 210,998 | -0.05(-2.21%) |
May 18, 2018 | 2.510 | 3.750 | 2.260 | 2.260 | 6,110,040 | -0.23(-9.24%) |
May 17, 2018 | 2.460 | 2.490 | 2.420 | 2.490 | 3,060 | +0.03(+1.22%) |
May 16, 2018 | 2.412 | 2.510 | 2.412 | 2.460 | 3,300 | +0.03(+1.23%) |
May 15, 2018 | 2.570 | 2.570 | 2.400 | 2.430 | 5,330 | +0.03(+1.25%) |
May 14, 2018 | 2.470 | 2.600 | 2.380 | 2.400 | 28,930 | -0.10(-4.00%) |
May 11, 2018 | 2.600 | 2.600 | 2.300 | 2.500 | 15,653 | +0.13(+5.49%) |
May 10, 2018 | 2.517 | 2.680 | 2.260 | 2.370 | 23,156 | -0.16(-6.32%) |
May 09, 2018 | 2.371 | 2.530 | 2.371 | 2.530 | 15,564 | +0.21(+9.05%) |
May 08, 2018 | 2.450 | 2.800 | 2.300 | 2.320 | 114,906 | -0.13(-5.31%) |
May 07, 2018 | 2.100 | 2.450 | 2.100 | 2.450 | 70,429 | +0.44(+21.89%) |
May 04, 2018 | 2.160 | 2.450 | 2.010 | 2.010 | 33,691 | -0.12(-5.63%) |
May 03, 2018 | 2.140 | 2.200 | 2.020 | 2.130 | 30,332 | +0.02(+0.95%) |
May 02, 2018 | 2.170 | 2.230 | 2.100 | 2.110 | 9,149 | -0.13(-5.80%) |
May 01, 2018 | 2.090 | 2.240 | 2.070 | 2.240 | 5,080 | +0.04(+1.82%) |
Apr 30, 2018 | 2.145 | 2.200 | 2.080 | 2.200 | 1,853 | +0.01(+0.46%) |
Apr 27, 2018 | 2.160 | 2.190 | 2.110 | 2.190 | 7,527 | -0.05(-2.23%) |
Apr 26, 2018 | 2.210 | 2.250 | 2.120 | 2.240 | 9,606 | +0.08(+3.70%) |
Apr 25, 2018 | 2.120 | 2.220 | 2.072 | 2.160 | 16,466 | +0.08(+3.85%) |
Apr 24, 2018 | 2.020 | 2.110 | 2.011 | 2.080 | 13,429 | +0.01(+0.48%) |
Apr 23, 2018 | 2.258 | 2.258 | 2.040 | 2.070 | 10,297 | -0.20(-8.91%) |
Apr 20, 2018 | 2.280 | 2.290 | 2.137 | 2.272 | 19,762 | +0.02(+1.00%) |
Apr 19, 2018 | 1.999 | 2.270 | 1.960 | 2.250 | 72,555 | +0.23(+11.39%) |
Apr 18, 2018 | 1.990 | 2.030 | 1.870 | 2.020 | 5,625 | +0.06(+3.06%) |
Apr 17, 2018 | 2.040 | 2.057 | 1.960 | 1.960 | 6,970 | -0.04(-2.00%) |
Apr 16, 2018 | 2.040 | 2.070 | 1.940 | 2.000 | 16,122 | -0.04(-1.96%) |
Apr 13, 2018 | 2.140 | 2.140 | 1.990 | 2.040 | 21,200 | -0.15(-6.85%) |
Apr 12, 2018 | 2.200 | 2.280 | 2.121 | 2.190 | 23,151 | -0.01(-0.45%) |
Apr 11, 2018 | 2.100 | 2.289 | 2.070 | 2.200 | 29,402 | +0.11(+5.26%) |
Apr 10, 2018 | 2.050 | 2.100 | 2.000 | 2.090 | 9,753 | +0.08(+3.98%) |
Apr 09, 2018 | 2.000 | 2.090 | 1.930 | 2.010 | 40,488 | +0.14(+7.49%) |
Apr 06, 2018 | 2.045 | 2.045 | 1.860 | 1.870 | 34,735 | -0.05(-2.60%) |
Apr 05, 2018 | 2.090 | 2.090 | 1.910 | 1.920 | 31,766 | -0.13(-6.34%) |
Apr 04, 2018 | 2.010 | 2.090 | 1.901 | 2.050 | 11,527 | +0.02(+0.99%) |
Apr 03, 2018 | 2.039 | 2.050 | 1.971 | 2.030 | 8,145 | +0.05(+2.53%) |
Apr 02, 2018 | 1.994 | 2.025 | 1.940 | 1.980 | 9,994 | +0.00(+0.00%) |
Mar 29, 2018 | 1.980 | 1.980 | 1.980 | 0 | +0.01(+0.51%) | |
Mar 28, 2018 | 2.040 | 2.040 | 1.900 | 1.970 | 45,309 | -0.07(-3.43%) |
Mar 27, 2018 | 2.240 | 2.243 | 2.025 | 2.040 | 69,085 | -0.21(-9.33%) |
Mar 26, 2018 | 2.350 | 2.380 | 2.250 | 2.250 | 27,424 | -0.06(-2.60%) |
Mar 23, 2018 | 2.500 | 2.640 | 2.303 | 2.310 | 96,787 | -0.24(-9.41%) |
Mar 22, 2018 | 2.680 | 2.680 | 2.500 | 2.550 | 24,473 | -0.15(-5.56%) |
Mar 21, 2018 | 2.570 | 2.700 | 2.500 | 2.700 | 49,320 | +0.19(+7.57%) |
Mar 20, 2018 | 2.610 | 2.630 | 2.500 | 2.510 | 63,292 | -0.11(-4.20%) |
Mar 19, 2018 | 2.800 | 2.800 | 2.590 | 2.620 | 31,965 | -0.07(-2.60%) |
Mar 16, 2018 | 2.690 | 2.770 | 2.660 | 2.690 | 9,766 | -0.03(-1.10%) |
Mar 15, 2018 | 2.930 | 2.970 | 2.655 | 2.720 | 47,778 | -0.19(-6.53%) |
Mar 14, 2018 | 3.045 | 3.084 | 2.860 | 2.910 | 27,408 | -0.16(-5.21%) |
Mar 13, 2018 | 3.100 | 3.100 | 2.956 | 3.070 | 15,526 | +0.00(+0.00%) |
Mar 12, 2018 | 2.900 | 3.140 | 2.871 | 3.070 | 47,032 | +0.16(+5.50%) |
Mar 09, 2018 | 2.920 | 2.994 | 2.801 | 2.910 | 36,756 | -0.02(-0.68%) |
Mar 08, 2018 | 3.000 | 3.310 | 2.835 | 2.930 | 124,389 | -0.03(-1.01%) |
Mar 07, 2018 | 2.810 | 3.100 | 2.809 | 2.960 | 134,985 | +0.16(+5.71%) |
Mar 06, 2018 | 2.727 | 2.920 | 2.640 | 2.800 | 44,823 | +0.14(+5.26%) |
Mar 05, 2018 | 2.610 | 2.870 | 2.530 | 2.660 | 60,447 | +0.03(+1.14%) |
Mar 02, 2018 | 2.530 | 2.679 | 2.530 | 2.630 | 17,098 | +0.06(+2.33%) |
Mar 01, 2018 | 2.672 | 2.830 | 2.530 | 2.570 | 155,672 | -0.12(-4.46%) |
Feb 28, 2018 | 2.610 | 2.850 | 2.590 | 2.690 | 47,537 | +0.05(+1.89%) |
Feb 27, 2018 | 2.740 | 2.740 | 2.600 | 2.640 | 24,564 | -0.10(-3.65%) |
Feb 26, 2018 | 2.610 | 2.955 | 2.590 | 2.740 | 16,879 | -0.02(-0.72%) |
Feb 23, 2018 | 2.870 | 2.920 | 2.740 | 2.760 | 10,543 | -0.05(-1.78%) |
Feb 22, 2018 | 2.747 | 2.820 | 2.731 | 2.810 | 18,342 | -0.01(-0.44%) |
Feb 21, 2018 | 2.700 | 2.840 | 2.700 | 2.822 | 9,509 | +0.05(+1.90%) |
Feb 20, 2018 | 3.030 | 3.030 | 2.700 | 2.770 | 14,455 | -0.07(-2.46%) |
Feb 16, 2018 | 2.840 | 2.840 | 2.840 | 0 | -0.10(-3.40%) | |
Feb 15, 2018 | 2.899 | 2.939 | 2.870 | 2.940 | 15,372 | +0.07(+2.44%) |
Feb 14, 2018 | 2.750 | 2.900 | 2.750 | 2.870 | 22,680 | +0.16(+5.90%) |
Feb 13, 2018 | 2.731 | 2.890 | 2.650 | 2.710 | 24,693 | +0.04(+1.50%) |
Feb 12, 2018 | 2.670 | 2.770 | 2.670 | 2.670 | 8,843 | +0.02(+0.66%) |
Feb 09, 2018 | 2.750 | 2.780 | 2.630 | 2.652 | 40,059 | -0.03(-1.03%) |
Feb 08, 2018 | 2.880 | 2.880 | 2.680 | 2.680 | 30,475 | -0.03(-1.11%) |
Feb 07, 2018 | 2.720 | 2.900 | 2.720 | 2.710 | 32,550 | -0.04(-1.45%) |
Feb 06, 2018 | 2.740 | 2.840 | 2.640 | 2.750 | 101,099 | -0.03(-1.08%) |
Feb 05, 2018 | 2.680 | 2.680 | 2.680 | 2.780 | 25,067 | -0.06(-2.11%) |
Feb 02, 2018 | 2.990 | 2.990 | 2.710 | 2.840 | 75,229 | -0.11(-3.73%) |