Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.8660 | 0.8900 | 0.8001 | 0.8157 | 2,137,897 | -0.04(-5.15%) |
Jan 30, 2019 | 0.9300 | 0.9300 | 0.8200 | 0.8600 | 3,384,306 | -0.06(-6.20%) |
Jan 29, 2019 | 0.9085 | 0.9347 | 0.8789 | 0.9168 | 1,593,175 | +0.01(+0.75%) |
Jan 28, 2019 | 0.9400 | 0.9600 | 0.8800 | 0.9100 | 3,242,428 | -0.01(-1.09%) |
Jan 25, 2019 | 0.8900 | 0.9500 | 0.8300 | 0.9200 | 5,325,900 | +0.06(+7.25%) |
Jan 24, 2019 | 0.9155 | 0.9876 | 0.8343 | 0.8578 | 13,949,548 | -0.01(-1.53%) |
Jan 23, 2019 | 0.7451 | 0.8846 | 0.7250 | 0.8711 | 12,518,670 | +0.17(+24.44%) |
Jan 22, 2019 | 0.7000 | 0.7500 | 0.6600 | 0.7000 | 1,977,974 | -0.01(-0.71%) |
Jan 18, 2019 | 0.7500 | 0.7860 | 0.6700 | 0.7050 | 3,230,800 | -0.03(-4.48%) |
Jan 17, 2019 | 0.7105 | 0.8000 | 0.7100 | 0.7381 | 2,644,970 | +0.01(+0.93%) |
Jan 16, 2019 | 0.6130 | 0.7949 | 0.5830 | 0.7313 | 7,608,466 | +0.05(+7.10%) |
Jan 15, 2019 | 0.8783 | 0.8800 | 0.6600 | 0.6828 | 9,073,438 | -0.20(-22.41%) |
Jan 14, 2019 | 0.9000 | 0.9200 | 0.8500 | 0.8800 | 6,847,313 | -0.02(-2.22%) |
Jan 11, 2019 | 0.7900 | 1.010 | 0.7600 | 0.9000 | 13,628,200 | +0.13(+16.46%) |
Jan 10, 2019 | 0.6928 | 0.7857 | 0.6600 | 0.7728 | 7,073,687 | +0.02(+3.04%) |
Jan 09, 2019 | 0.7100 | 0.8200 | 0.6200 | 0.7500 | 13,361,884 | +0.06(+8.70%) |
Jan 08, 2019 | 0.5800 | 0.7300 | 0.5800 | 0.6900 | 16,571,267 | +0.13(+24.28%) |
Jan 07, 2019 | 0.4400 | 0.5695 | 0.4400 | 0.5552 | 10,365,769 | +0.12(+28.82%) |
Jan 04, 2019 | 0.3800 | 0.4650 | 0.3600 | 0.4310 | 11,621,000 | +0.08(+23.14%) |
Jan 03, 2019 | 0.3200 | 0.3800 | 0.3100 | 0.3500 | 7,843,633 | +0.04(+12.65%) |
Jan 02, 2019 | 0.3108 | 0.3390 | 0.2981 | 0.3107 | 6,027,498 | +0.00(+0.23%) |
Dec 31, 2018 | 0.3200 | 0.3400 | 0.2800 | 0.3100 | 9,923,000 | +0.00(+0.00%) |
Dec 28, 2018 | 0.3200 | 0.4100 | 0.3000 | 0.3100 | 9,929,300 | +0.00(+0.00%) |
Dec 27, 2018 | 0.3555 | 0.3589 | 0.2901 | 0.3100 | 4,551,449 | -0.03(-9.33%) |
Dec 26, 2018 | 0.3200 | 0.4000 | 0.2947 | 0.3419 | 7,572,083 | +0.04(+14.35%) |
Dec 24, 2018 | 0.3850 | 0.3900 | 0.2900 | 0.2990 | 4,586,900 | -0.08(-21.32%) |
Dec 21, 2018 | 0.5000 | 0.5000 | 0.3600 | 0.3800 | 7,417,400 | -0.09(-19.15%) |
Dec 20, 2018 | 0.9400 | 0.9800 | 0.4000 | 0.4700 | 9,493,185 | -0.64(-57.66%) |
Dec 19, 2018 | 1.010 | 1.160 | 1.010 | 1.110 | 2,345,318 | +0.10(+9.90%) |
Dec 18, 2018 | 1.100 | 1.150 | 1.000 | 1.010 | 1,053,039 | -0.09(-8.18%) |
Dec 17, 2018 | 1.100 | 1.180 | 1.080 | 1.100 | 1,081,779 | -0.05(-4.35%) |
Dec 14, 2018 | 1.180 | 1.220 | 1.140 | 1.150 | 1,090,700 | -0.02(-1.71%) |
Dec 13, 2018 | 1.250 | 1.300 | 1.170 | 1.170 | 797,550 | -0.08(-6.40%) |
Dec 12, 2018 | 1.250 | 1.330 | 1.230 | 1.250 | 614,438 | +0.02(+1.63%) |
Dec 11, 2018 | 1.270 | 1.300 | 1.220 | 1.230 | 548,988 | -0.02(-1.60%) |
Dec 10, 2018 | 1.260 | 1.290 | 1.200 | 1.250 | 822,283 | -0.02(-1.57%) |
Dec 07, 2018 | 1.340 | 1.385 | 1.250 | 1.270 | 575,800 | -0.06(-4.51%) |
Dec 06, 2018 | 1.360 | 1.380 | 1.310 | 1.330 | 659,984 | -0.06(-4.32%) |
Dec 04, 2018 | 1.470 | 1.490 | 1.340 | 1.390 | 995,600 | -0.08(-5.44%) |
Dec 03, 2018 | 1.480 | 1.520 | 1.420 | 1.470 | 864,808 | +0.03(+2.08%) |
Nov 30, 2018 | 1.500 | 1.520 | 1.440 | 1.440 | 910,900 | -0.05(-3.36%) |
Nov 29, 2018 | 1.490 | 1.500 | 1.470 | 1.490 | 284,984 | -0.01(-0.67%) |
Nov 28, 2018 | 1.540 | 1.550 | 1.480 | 1.500 | 422,578 | -0.04(-2.60%) |
Nov 27, 2018 | 1.510 | 1.550 | 1.500 | 1.540 | 242,127 | +0.02(+1.32%) |
Nov 26, 2018 | 1.540 | 1.540 | 1.500 | 1.520 | 275,433 | +0.00(+0.00%) |
Nov 23, 2018 | 1.490 | 1.540 | 1.490 | 1.520 | 96,800 | +0.01(+0.66%) |
Nov 21, 2018 | 1.510 | 1.510 | 1.510 | 0 | +0.07(+4.86%) | |
Nov 20, 2018 | 1.470 | 1.515 | 1.430 | 1.440 | 425,099 | -0.08(-5.26%) |
Nov 19, 2018 | 1.550 | 1.570 | 1.420 | 1.520 | 1,132,094 | -0.01(-0.65%) |
Nov 16, 2018 | 1.550 | 1.590 | 1.510 | 1.530 | 838,300 | -0.04(-2.55%) |
Nov 15, 2018 | 1.540 | 1.590 | 1.510 | 1.570 | 312,112 | +0.01(+0.64%) |
Nov 14, 2018 | 1.600 | 1.630 | 1.540 | 1.560 | 214,725 | -0.03(-1.89%) |
Nov 13, 2018 | 1.530 | 1.610 | 1.520 | 1.590 | 413,872 | +0.03(+1.92%) |
Nov 12, 2018 | 1.650 | 1.650 | 1.490 | 1.560 | 635,649 | -0.09(-5.45%) |
Nov 09, 2018 | 1.680 | 1.710 | 1.640 | 1.650 | 156,700 | -0.05(-2.94%) |
Nov 08, 2018 | 1.700 | 1.740 | 1.680 | 1.700 | 307,891 | -0.01(-0.58%) |
Nov 07, 2018 | 1.620 | 1.720 | 1.610 | 1.710 | 392,967 | +0.09(+5.56%) |
Nov 06, 2018 | 1.550 | 1.630 | 1.550 | 1.620 | 351,083 | +0.07(+4.52%) |
Nov 05, 2018 | 1.560 | 1.580 | 1.510 | 1.550 | 438,154 | +0.00(+0.00%) |
Nov 02, 2018 | 1.630 | 1.650 | 1.530 | 1.550 | 369,400 | -0.07(-4.32%) |
Nov 01, 2018 | 1.600 | 1.640 | 1.570 | 1.620 | 366,383 | +0.03(+1.89%) |
Oct 31, 2018 | 1.780 | 1.790 | 1.580 | 1.590 | 960,021 | -0.20(-11.17%) |
Oct 30, 2018 | 1.630 | 1.820 | 1.630 | 1.790 | 2,189,689 | +0.16(+9.82%) |
Oct 29, 2018 | 1.610 | 1.680 | 1.580 | 1.630 | 413,225 | +0.02(+1.24%) |
Oct 26, 2018 | 1.590 | 1.690 | 1.585 | 1.610 | 1,129,100 | +0.00(+0.00%) |
Oct 25, 2018 | 1.590 | 1.610 | 1.550 | 1.610 | 506,987 | +0.04(+2.55%) |
Oct 24, 2018 | 1.580 | 1.620 | 1.552 | 1.570 | 458,101 | -0.03(-1.88%) |
Oct 23, 2018 | 1.590 | 1.630 | 1.550 | 1.600 | 559,013 | +0.01(+0.63%) |
Oct 22, 2018 | 1.560 | 1.610 | 1.500 | 1.590 | 571,764 | +0.05(+3.25%) |
Oct 19, 2018 | 1.570 | 1.590 | 1.505 | 1.540 | 1,210,500 | -0.04(-2.53%) |
Oct 18, 2018 | 1.600 | 1.630 | 1.555 | 1.580 | 611,302 | -0.03(-1.86%) |
Oct 17, 2018 | 1.590 | 1.630 | 1.570 | 1.610 | 528,487 | +0.00(+0.00%) |
Oct 16, 2018 | 1.490 | 1.620 | 1.420 | 1.610 | 963,413 | -0.03(-1.83%) |
Oct 15, 2018 | 1.530 | 1.640 | 1.510 | 1.640 | 878,895 | +0.11(+7.19%) |
Oct 12, 2018 | 1.600 | 1.600 | 1.490 | 1.530 | 1,099,200 | -0.05(-3.16%) |
Oct 11, 2018 | 1.590 | 1.600 | 1.550 | 1.580 | 805,158 | -0.02(-1.25%) |
Oct 10, 2018 | 1.580 | 1.620 | 1.580 | 1.600 | 917,304 | +0.01(+0.63%) |
Oct 09, 2018 | 1.550 | 1.620 | 1.520 | 1.590 | 1,055,188 | +0.03(+1.92%) |
Oct 08, 2018 | 1.510 | 1.590 | 1.500 | 1.560 | 648,115 | +0.05(+3.31%) |
Oct 05, 2018 | 1.490 | 1.640 | 1.490 | 1.510 | 1,001,000 | +0.00(+0.00%) |
Oct 04, 2018 | 1.400 | 1.590 | 1.380 | 1.510 | 2,804,579 | -0.03(-1.95%) |
Oct 03, 2018 | 1.520 | 1.550 | 1.500 | 1.540 | 1,853,283 | +0.04(+2.67%) |
Oct 02, 2018 | 1.490 | 1.570 | 1.490 | 1.500 | 1,163,673 | +0.01(+0.67%) |
Oct 01, 2018 | 1.510 | 1.560 | 1.460 | 1.490 | 743,191 | -0.01(-0.67%) |
Sep 28, 2018 | 1.480 | 1.540 | 1.470 | 1.500 | 952,800 | +0.01(+0.67%) |
Sep 27, 2018 | 1.480 | 1.490 | 1.450 | 1.490 | 945,232 | -0.01(-0.67%) |
Sep 26, 2018 | 1.470 | 1.510 | 1.450 | 1.500 | 1,600,589 | +0.03(+2.04%) |
Sep 25, 2018 | 1.470 | 1.480 | 1.400 | 1.470 | 2,507,204 | +0.00(+0.00%) |
Sep 24, 2018 | 1.450 | 1.480 | 1.420 | 1.470 | 2,126,153 | +0.02(+1.38%) |
Sep 21, 2018 | 1.510 | 1.530 | 1.360 | 1.450 | 7,961,300 | -0.36(-19.89%) |
Sep 20, 2018 | 1.760 | 1.820 | 1.750 | 1.810 | 1,438,278 | +0.06(+3.43%) |
Sep 19, 2018 | 1.730 | 1.780 | 1.710 | 1.750 | 1,651,216 | +0.01(+0.57%) |
Sep 18, 2018 | 1.730 | 1.770 | 1.720 | 1.740 | 892,809 | +0.03(+1.75%) |
Sep 17, 2018 | 1.690 | 1.740 | 1.660 | 1.710 | 1,669,804 | +0.02(+1.18%) |
Sep 14, 2018 | 1.780 | 1.780 | 1.690 | 1.690 | 1,176,800 | -0.06(-3.43%) |
Sep 13, 2018 | 1.810 | 1.840 | 1.750 | 1.750 | 643,198 | -0.06(-3.31%) |
Sep 12, 2018 | 1.840 | 1.845 | 1.790 | 1.810 | 763,180 | -0.02(-1.09%) |
Sep 11, 2018 | 1.840 | 1.860 | 1.820 | 1.830 | 1,020,086 | -0.01(-0.54%) |
Sep 10, 2018 | 1.830 | 1.850 | 1.800 | 1.840 | 863,978 | +0.03(+1.66%) |
Sep 07, 2018 | 1.790 | 1.855 | 1.785 | 1.810 | 874,000 | +0.02(+1.12%) |
Sep 06, 2018 | 1.830 | 1.860 | 1.760 | 1.790 | 1,507,545 | -0.04(-2.19%) |
Sep 05, 2018 | 1.800 | 1.850 | 1.800 | 1.830 | 1,358,701 | +0.02(+1.10%) |
Sep 04, 2018 | 1.850 | 1.867 | 1.810 | 1.810 | 1,478,852 | -0.03(-1.63%) |
Aug 31, 2018 | 1.840 | 1.840 | 1.840 | 0 | -0.10(-5.15%) | |
Aug 30, 2018 | 2.040 | 2.060 | 1.930 | 1.940 | 843,064 | -0.11(-5.37%) |
Aug 29, 2018 | 2.070 | 2.100 | 2.010 | 2.050 | 971,845 | -0.02(-0.97%) |
Aug 28, 2018 | 1.970 | 2.080 | 1.970 | 2.070 | 1,099,947 | +0.10(+5.08%) |
Aug 27, 2018 | 1.970 | 1.990 | 1.950 | 1.970 | 626,667 | -0.03(-1.50%) |
Aug 24, 2018 | 1.940 | 2.030 | 1.920 | 2.000 | 1,137,400 | +0.08(+4.17%) |
Aug 23, 2018 | 1.910 | 1.950 | 1.890 | 1.920 | 937,294 | +0.02(+1.05%) |
Aug 22, 2018 | 1.870 | 1.910 | 1.870 | 1.900 | 1,154,288 | +0.04(+2.15%) |
Aug 21, 2018 | 1.880 | 1.900 | 1.820 | 1.860 | 888,650 | -0.01(-0.53%) |
Aug 20, 2018 | 1.920 | 1.930 | 1.850 | 1.870 | 861,714 | -0.03(-1.58%) |
Aug 17, 2018 | 1.810 | 1.920 | 1.810 | 1.900 | 2,136,900 | +0.10(+5.56%) |
Aug 16, 2018 | 1.800 | 1.820 | 1.750 | 1.800 | 2,217,148 | +0.02(+1.12%) |
Aug 15, 2018 | 1.850 | 1.870 | 1.740 | 1.780 | 2,400,464 | -0.07(-3.78%) |
Aug 14, 2018 | 1.870 | 1.890 | 1.830 | 1.850 | 928,111 | +0.01(+0.54%) |
Aug 13, 2018 | 1.990 | 1.991 | 1.830 | 1.840 | 2,166,551 | -0.15(-7.54%) |
Aug 10, 2018 | 2.110 | 2.120 | 1.980 | 1.990 | 1,822,100 | -0.14(-6.57%) |
Aug 09, 2018 | 2.140 | 2.150 | 2.110 | 2.130 | 485,270 | +0.00(+0.00%) |
Aug 08, 2018 | 2.120 | 2.150 | 2.110 | 2.130 | 506,404 | +0.00(+0.00%) |
Aug 07, 2018 | 2.140 | 2.150 | 2.110 | 2.130 | 651,837 | +0.00(+0.00%) |
Aug 06, 2018 | 2.140 | 2.150 | 2.110 | 2.130 | 555,609 | +0.00(+0.00%) |
Aug 03, 2018 | 2.160 | 2.190 | 2.120 | 2.130 | 1,045,900 | +0.00(+0.00%) |
Aug 02, 2018 | 2.100 | 2.150 | 2.080 | 2.130 | 585,347 | +0.02(+0.95%) |
Aug 01, 2018 | 2.170 | 2.190 | 2.100 | 2.110 | 675,551 | -0.05(-2.31%) |
Jul 31, 2018 | 2.190 | 2.200 | 2.130 | 2.160 | 700,910 | -0.01(-0.46%) |
Jul 30, 2018 | 2.110 | 2.185 | 2.110 | 2.170 | 873,038 | +0.06(+2.84%) |
Jul 27, 2018 | 2.170 | 2.210 | 2.105 | 2.110 | 661,200 | -0.05(-2.31%) |
Jul 26, 2018 | 2.200 | 2.260 | 2.130 | 2.160 | 731,708 | -0.05(-2.26%) |
Jul 25, 2018 | 2.110 | 2.235 | 2.090 | 2.210 | 1,353,974 | +0.10(+4.74%) |
Jul 24, 2018 | 2.190 | 2.200 | 2.080 | 2.110 | 1,333,929 | -0.05(-2.31%) |
Jul 23, 2018 | 2.150 | 2.190 | 2.140 | 2.160 | 736,498 | +0.00(+0.00%) |
Jul 20, 2018 | 2.200 | 2.220 | 2.160 | 2.160 | 493,396 | -0.04(-1.82%) |
Jul 19, 2018 | 2.160 | 2.219 | 2.160 | 2.200 | 1,299,392 | +0.03(+1.38%) |
Jul 18, 2018 | 2.210 | 2.220 | 2.120 | 2.170 | 1,421,386 | -0.05(-2.25%) |
Jul 17, 2018 | 2.210 | 2.260 | 2.160 | 2.220 | 1,137,645 | +0.00(+0.00%) |
Jul 16, 2018 | 2.250 | 2.260 | 2.170 | 2.220 | 1,018,886 | -0.01(-0.45%) |
Jul 13, 2018 | 2.210 | 2.280 | 2.210 | 2.230 | 1,022,594 | +0.02(+0.90%) |
Jul 12, 2018 | 2.320 | 2.355 | 2.180 | 2.210 | 3,270,727 | -0.11(-4.74%) |
Jul 11, 2018 | 2.350 | 2.350 | 2.250 | 2.320 | 1,510,933 | -0.03(-1.28%) |
Jul 10, 2018 | 2.440 | 2.470 | 2.355 | 2.350 | 1,088,335 | -0.09(-3.69%) |
Jul 09, 2018 | 2.580 | 2.580 | 2.440 | 2.440 | 908,347 | -0.14(-5.43%) |
Jul 06, 2018 | 2.470 | 2.670 | 2.460 | 2.580 | 1,188,882 | +0.13(+5.31%) |
Jul 05, 2018 | 2.450 | 2.470 | 2.360 | 2.450 | 1,339,353 | +0.03(+1.24%) |
Jul 03, 2018 | 2.420 | 2.420 | 2.420 | 0 | +0.06(+2.54%) | |
Jul 02, 2018 | 2.380 | 2.400 | 2.310 | 2.360 | 1,788,223 | -0.02(-0.84%) |
Jun 29, 2018 | 2.390 | 2.420 | 2.360 | 2.380 | 2,201,239 | -0.05(-2.06%) |
Jun 28, 2018 | 2.500 | 2.530 | 2.270 | 2.430 | 4,704,616 | -0.57(-19.00%) |
Jun 27, 2018 | 2.960 | 3.050 | 2.920 | 3.000 | 1,979,861 | +0.03(+1.01%) |
Jun 26, 2018 | 2.960 | 3.020 | 2.910 | 2.970 | 2,277,020 | +0.01(+0.34%) |
Jun 25, 2018 | 3.050 | 3.130 | 2.940 | 2.960 | 2,330,384 | -0.14(-4.52%) |
Jun 22, 2018 | 3.090 | 3.140 | 3.015 | 3.100 | 2,924,630 | +0.02(+0.65%) |
Jun 21, 2018 | 2.990 | 3.100 | 2.910 | 3.080 | 1,651,661 | +0.08(+2.67%) |
Jun 20, 2018 | 2.850 | 3.000 | 2.810 | 3.000 | 1,911,164 | +0.16(+5.63%) |
Jun 19, 2018 | 2.920 | 2.970 | 2.810 | 2.840 | 1,724,761 | -0.09(-3.07%) |
Jun 18, 2018 | 2.900 | 2.940 | 2.840 | 2.930 | 1,758,712 | +0.00(+0.00%) |
Jun 15, 2018 | 2.940 | 2.810 | 2.930 | 1,850,720 | +0.12(+4.27%) | |
Jun 14, 2018 | 2.870 | 2.910 | 2.800 | 2.810 | 1,195,455 | -0.05(-1.75%) |
Jun 13, 2018 | 2.900 | 2.920 | 2.780 | 2.860 | 2,926,610 | -0.04(-1.38%) |
Jun 12, 2018 | 2.850 | 2.925 | 2.710 | 2.900 | 2,627,262 | +0.06(+2.11%) |
Jun 11, 2018 | 2.680 | 2.850 | 2.660 | 2.840 | 1,528,542 | +0.16(+5.97%) |
Jun 08, 2018 | 2.670 | 2.720 | 2.650 | 2.680 | 625,482 | +0.00(+0.00%) |
Jun 07, 2018 | 2.690 | 2.780 | 2.650 | 2.680 | 1,000,292 | -0.03(-1.11%) |
Jun 06, 2018 | 2.720 | 2.710 | 1,844,217 | +0.16(+6.27%) | ||
Jun 05, 2018 | 2.470 | 2.560 | 2.410 | 2.550 | 1,200,571 | +0.07(+2.82%) |
Jun 04, 2018 | 2.420 | 2.490 | 2.407 | 2.480 | 787,471 | +0.06(+2.48%) |
Jun 01, 2018 | 2.380 | 2.490 | 2.340 | 2.420 | 960,284 | +0.04(+1.68%) |
May 31, 2018 | 2.440 | 2.470 | 2.360 | 2.380 | 1,403,539 | -0.04(-1.65%) |
May 30, 2018 | 2.440 | 2.480 | 2.360 | 2.420 | 1,119,127 | -0.03(-1.22%) |
May 29, 2018 | 2.360 | 2.450 | 2.340 | 2.450 | 1,292,144 | +0.07(+2.94%) |
May 25, 2018 | 2.380 | 2.380 | 2.380 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 2.330 | 2.380 | 2.300 | 2.380 | 822,716 | +0.06(+2.59%) |
May 23, 2018 | 2.310 | 2.350 | 2.280 | 2.320 | 556,918 | +0.01(+0.43%) |
May 22, 2018 | 2.330 | 2.380 | 2.310 | 2.310 | 1,411,384 | -0.01(-0.43%) |
May 21, 2018 | 2.300 | 2.370 | 2.270 | 2.320 | 1,424,559 | -0.01(-0.43%) |
May 18, 2018 | 2.280 | 2.344 | 2.240 | 2.330 | 1,748,729 | +0.05(+2.19%) |
May 17, 2018 | 2.250 | 2.330 | 2.230 | 2.280 | 2,952,228 | +0.03(+1.33%) |
May 16, 2018 | 2.190 | 2.270 | 2.170 | 2.250 | 1,294,541 | +0.08(+3.69%) |
May 15, 2018 | 2.150 | 2.230 | 2.150 | 2.170 | 1,167,060 | +0.01(+0.46%) |
May 14, 2018 | 2.170 | 2.220 | 2.160 | 2.160 | 920,582 | -0.01(-0.46%) |
May 11, 2018 | 2.190 | 2.215 | 2.150 | 2.170 | 1,588,985 | -0.01(-0.46%) |
May 10, 2018 | 2.200 | 2.220 | 2.180 | 2.180 | 831,736 | -0.03(-1.36%) |
May 09, 2018 | 2.220 | 2.290 | 2.190 | 2.210 | 795,508 | -0.02(-0.90%) |
May 08, 2018 | 2.230 | 2.260 | 2.190 | 2.230 | 1,245,609 | -0.01(-0.45%) |
May 07, 2018 | 2.350 | 2.355 | 2.240 | 2.240 | 1,054,573 | -0.08(-3.45%) |
May 04, 2018 | 2.380 | 2.420 | 2.310 | 2.320 | 1,456,703 | -0.10(-4.13%) |
May 03, 2018 | 2.400 | 2.430 | 2.320 | 2.420 | 1,811,771 | -0.02(-0.82%) |
May 02, 2018 | 2.250 | 2.460 | 2.210 | 2.440 | 2,991,517 | +0.26(+11.93%) |
May 01, 2018 | 2.230 | 2.230 | 2.150 | 2.180 | 1,885,245 | -0.05(-2.24%) |
Apr 30, 2018 | 2.330 | 2.340 | 2.230 | 2.230 | 2,046,807 | -0.09(-3.88%) |
Apr 27, 2018 | 2.310 | 2.360 | 2.260 | 2.320 | 1,616,301 | +0.00(+0.00%) |
Apr 26, 2018 | 2.230 | 2.320 | 2.230 | 2.320 | 1,664,912 | +0.08(+3.57%) |
Apr 25, 2018 | 2.350 | 2.402 | 2.150 | 2.240 | 3,172,044 | -0.17(-7.05%) |
Apr 24, 2018 | 2.400 | 2.510 | 2.380 | 2.410 | 2,582,149 | +0.03(+1.26%) |
Apr 23, 2018 | 2.610 | 2.610 | 2.370 | 2.380 | 3,930,358 | -0.26(-9.85%) |
Apr 20, 2018 | 2.730 | 2.730 | 2.640 | 2.640 | 3,047,448 | -0.09(-3.30%) |
Apr 19, 2018 | 2.940 | 2.960 | 2.690 | 2.730 | 7,478,331 | -0.73(-21.10%) |
Apr 18, 2018 | 3.620 | 3.695 | 3.430 | 3.460 | 4,378,942 | -0.11(-3.08%) |
Apr 17, 2018 | 3.520 | 3.605 | 3.520 | 3.570 | 1,716,323 | +0.05(+1.42%) |
Apr 16, 2018 | 3.400 | 3.560 | 3.335 | 3.520 | 1,213,941 | +0.15(+4.45%) |
Apr 13, 2018 | 3.380 | 3.410 | 3.335 | 3.370 | 708,265 | -0.01(-0.30%) |
Apr 12, 2018 | 3.560 | 3.570 | 3.370 | 3.380 | 1,219,474 | -0.20(-5.59%) |
Apr 11, 2018 | 3.490 | 3.600 | 3.490 | 3.580 | 954,236 | +0.06(+1.70%) |
Apr 10, 2018 | 3.420 | 3.550 | 3.380 | 3.520 | 1,196,346 | +0.13(+3.83%) |
Apr 09, 2018 | 3.480 | 3.510 | 3.380 | 3.390 | 947,937 | -0.04(-1.17%) |
Apr 06, 2018 | 3.420 | 3.500 | 3.380 | 3.430 | 1,065,137 | +0.01(+0.29%) |
Apr 05, 2018 | 3.500 | 3.530 | 3.310 | 3.420 | 1,312,220 | -0.06(-1.72%) |
Apr 04, 2018 | 3.240 | 3.485 | 3.240 | 3.480 | 1,836,883 | +0.22(+6.75%) |
Apr 03, 2018 | 3.250 | 3.330 | 3.230 | 3.260 | 1,485,037 | +0.02(+0.62%) |
Apr 02, 2018 | 3.210 | 3.275 | 3.110 | 3.240 | 1,917,260 | +0.02(+0.62%) |
Mar 29, 2018 | 3.220 | 3.220 | 3.220 | 0 | +0.09(+2.88%) | |
Mar 28, 2018 | 3.030 | 3.200 | 3.010 | 3.130 | 1,719,187 | +0.12(+3.99%) |
Mar 27, 2018 | 3.010 | 3.060 | 2.980 | 3.010 | 1,309,287 | +0.01(+0.33%) |
Mar 26, 2018 | 2.980 | 3.010 | 2.910 | 3.000 | 1,189,695 | +0.05(+1.69%) |
Mar 23, 2018 | 2.960 | 3.000 | 2.900 | 2.950 | 1,211,125 | +0.01(+0.34%) |
Mar 22, 2018 | 2.960 | 2.995 | 2.910 | 2.940 | 1,110,303 | -0.04(-1.34%) |
Mar 21, 2018 | 2.990 | 3.025 | 2.970 | 2.980 | 727,677 | +0.00(+0.00%) |
Mar 20, 2018 | 3.060 | 3.090 | 2.960 | 2.980 | 1,355,766 | -0.08(-2.61%) |
Mar 19, 2018 | 3.150 | 3.150 | 3.020 | 3.060 | 1,370,776 | -0.10(-3.16%) |
Mar 16, 2018 | 3.050 | 3.170 | 3.050 | 3.160 | 2,306,294 | +0.10(+3.27%) |
Mar 15, 2018 | 3.090 | 3.135 | 3.040 | 3.060 | 1,377,215 | -0.03(-0.97%) |
Mar 14, 2018 | 3.130 | 3.160 | 3.040 | 3.090 | 1,179,304 | -0.02(-0.64%) |
Mar 13, 2018 | 3.150 | 3.220 | 3.090 | 3.110 | 949,331 | -0.02(-0.64%) |
Mar 12, 2018 | 3.100 | 3.160 | 3.090 | 3.130 | 856,542 | +0.04(+1.29%) |
Mar 09, 2018 | 3.100 | 3.110 | 3.072 | 3.090 | 906,187 | +0.01(+0.32%) |
Mar 08, 2018 | 3.080 | 3.100 | 3.040 | 3.080 | 802,277 | +0.02(+0.65%) |
Mar 07, 2018 | 3.090 | 3.060 | 1,493,944 | -0.01(-0.33%) | ||
Mar 06, 2018 | 3.060 | 3.080 | 2.980 | 3.070 | 1,563,099 | +0.01(+0.33%) |
Mar 05, 2018 | 3.160 | 3.260 | 3.050 | 3.060 | 2,778,236 | -0.10(-3.16%) |
Mar 02, 2018 | 3.030 | 3.170 | 3.005 | 3.160 | 1,555,759 | +0.09(+2.93%) |
Mar 01, 2018 | 3.090 | 3.120 | 3.010 | 3.070 | 1,420,497 | -0.03(-0.97%) |
Feb 28, 2018 | 3.120 | 3.170 | 3.070 | 3.100 | 938,136 | +0.00(+0.00%) |
Feb 27, 2018 | 3.210 | 3.250 | 3.090 | 3.100 | 1,479,984 | -0.04(-1.27%) |
Feb 26, 2018 | 3.130 | 3.180 | 3.080 | 3.140 | 749,201 | +0.03(+0.96%) |
Feb 23, 2018 | 3.160 | 3.160 | 3.030 | 3.110 | 1,113,794 | -0.03(-0.96%) |
Feb 22, 2018 | 3.130 | 3.140 | 1,507,452 | -0.05(-1.57%) | ||
Feb 21, 2018 | 3.140 | 3.250 | 3.140 | 3.190 | 827,999 | +0.05(+1.59%) |
Feb 20, 2018 | 3.250 | 3.300 | 3.120 | 3.140 | 975,853 | -0.14(-4.27%) |
Feb 16, 2018 | 3.280 | 3.280 | 3.280 | 0 | -0.01(-0.30%) | |
Feb 15, 2018 | 3.220 | 3.290 | 3.220 | 3.290 | 1,145,583 | +0.11(+3.46%) |
Feb 14, 2018 | 3.020 | 3.220 | 3.020 | 3.180 | 1,563,367 | +0.13(+4.26%) |
Feb 13, 2018 | 3.140 | 3.165 | 3.030 | 3.050 | 1,559,258 | -0.12(-3.79%) |
Feb 12, 2018 | 3.170 | 3.200 | 3.020 | 3.170 | 1,378,129 | +0.03(+0.96%) |
Feb 09, 2018 | 3.310 | 3.310 | 3.030 | 3.140 | 2,034,133 | -0.15(-4.56%) |
Feb 08, 2018 | 3.330 | 3.340 | 3.200 | 3.290 | 1,622,416 | -0.01(-0.30%) |
Feb 07, 2018 | 3.180 | 3.360 | 3.155 | 3.300 | 2,958,382 | +0.12(+3.77%) |
Feb 06, 2018 | 2.910 | 3.205 | 2.870 | 3.180 | 2,574,162 | +0.16(+5.30%) |
Feb 05, 2018 | 3.000 | 3.110 | 2.960 | 3.020 | 1,707,285 | -0.03(-0.98%) |
Feb 02, 2018 | 3.200 | 3.210 | 3.020 | 3.050 | 3,807,199 | -0.22(-6.73%) |