Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.9400 | 1.120 | 0.9100 | 1.100 | 886,760 | +0.19(+20.87%) |
Oct 30, 2018 | 0.9153 | 0.9500 | 0.8600 | 0.9101 | 285,091 | +0.01(+1.09%) |
Oct 29, 2018 | 0.9050 | 0.9500 | 0.8900 | 0.9003 | 150,915 | -0.00(-0.52%) |
Oct 26, 2018 | 0.9000 | 0.9790 | 0.9000 | 0.9050 | 95,600 | -0.03(-3.72%) |
Oct 25, 2018 | 0.9400 | 0.9900 | 0.9400 | 0.9400 | 156,967 | -0.03(-3.09%) |
Oct 24, 2018 | 0.9100 | 0.9900 | 0.9100 | 0.9700 | 237,841 | +0.06(+7.18%) |
Oct 23, 2018 | 0.9000 | 0.9675 | 0.8600 | 0.9050 | 235,541 | -0.02(-2.37%) |
Oct 22, 2018 | 0.9900 | 1.040 | 0.9270 | 0.9270 | 497,461 | -0.01(-1.38%) |
Oct 19, 2018 | 1.060 | 1.080 | 0.8500 | 0.9400 | 822,800 | -0.12(-11.32%) |
Oct 18, 2018 | 1.130 | 1.160 | 1.050 | 1.060 | 535,715 | -0.07(-6.19%) |
Oct 17, 2018 | 1.200 | 1.240 | 1.120 | 1.130 | 224,748 | -0.07(-5.83%) |
Oct 16, 2018 | 1.310 | 1.360 | 1.190 | 1.200 | 406,699 | -0.17(-12.41%) |
Oct 15, 2018 | 1.480 | 1.550 | 1.310 | 1.370 | 336,955 | -0.08(-5.52%) |
Oct 12, 2018 | 1.240 | 1.510 | 1.230 | 1.450 | 962,600 | +0.23(+18.85%) |
Oct 11, 2018 | 1.180 | 1.250 | 1.160 | 1.220 | 397,013 | +0.07(+6.09%) |
Oct 10, 2018 | 1.190 | 1.210 | 1.150 | 1.150 | 140,789 | -0.04(-3.36%) |
Oct 09, 2018 | 1.260 | 1.280 | 1.150 | 1.190 | 490,105 | -0.06(-4.80%) |
Oct 08, 2018 | 1.170 | 1.310 | 1.150 | 1.250 | 503,903 | +0.06(+5.04%) |
Oct 05, 2018 | 1.240 | 1.240 | 1.120 | 1.190 | 363,400 | -0.01(-0.83%) |
Oct 04, 2018 | 1.260 | 1.280 | 1.200 | 1.200 | 124,425 | -0.04(-3.23%) |
Oct 03, 2018 | 1.270 | 1.280 | 1.220 | 1.240 | 92,011 | +0.00(+0.00%) |
Oct 02, 2018 | 1.270 | 1.310 | 1.230 | 1.240 | 208,427 | -0.03(-2.36%) |
Oct 01, 2018 | 1.380 | 1.380 | 1.250 | 1.270 | 303,444 | -0.04(-3.05%) |
Sep 28, 2018 | 1.330 | 1.430 | 1.270 | 1.310 | 355,300 | +0.00(+0.00%) |
Sep 27, 2018 | 1.380 | 1.390 | 1.290 | 1.310 | 280,902 | -0.07(-5.07%) |
Sep 26, 2018 | 1.480 | 1.480 | 1.370 | 1.380 | 221,410 | -0.01(-0.72%) |
Sep 25, 2018 | 1.390 | 1.400 | 1.370 | 1.390 | 74,466 | +0.01(+0.72%) |
Sep 24, 2018 | 1.400 | 1.430 | 1.370 | 1.380 | 172,333 | -0.05(-3.50%) |
Sep 21, 2018 | 1.500 | 1.500 | 1.380 | 1.430 | 483,300 | +0.05(+3.62%) |
Sep 20, 2018 | 1.450 | 1.470 | 1.380 | 1.380 | 191,866 | -0.04(-2.82%) |
Sep 19, 2018 | 1.370 | 1.450 | 1.350 | 1.420 | 256,779 | +0.05(+3.65%) |
Sep 18, 2018 | 1.320 | 1.410 | 1.320 | 1.370 | 314,632 | +0.08(+6.20%) |
Sep 17, 2018 | 1.520 | 1.590 | 1.250 | 1.290 | 679,600 | -0.24(-15.69%) |
Sep 14, 2018 | 1.590 | 1.600 | 1.530 | 1.530 | 174,400 | -0.03(-1.92%) |
Sep 13, 2018 | 1.570 | 1.600 | 1.550 | 1.560 | 142,242 | -0.02(-1.27%) |
Sep 12, 2018 | 1.560 | 1.620 | 1.560 | 1.580 | 168,205 | +0.02(+1.28%) |
Sep 11, 2018 | 1.570 | 1.590 | 1.520 | 1.560 | 103,648 | +0.01(+0.65%) |
Sep 10, 2018 | 1.590 | 1.590 | 1.550 | 1.550 | 89,979 | +0.00(+0.00%) |
Sep 07, 2018 | 1.580 | 1.620 | 1.550 | 1.550 | 163,000 | -0.05(-3.13%) |
Sep 06, 2018 | 1.620 | 1.630 | 1.600 | 1.600 | 119,494 | -0.01(-0.62%) |
Sep 05, 2018 | 1.680 | 1.690 | 1.600 | 1.610 | 198,579 | -0.09(-5.29%) |
Sep 04, 2018 | 1.700 | 1.770 | 1.700 | 1.700 | 174,155 | -0.01(-0.58%) |
Aug 31, 2018 | 1.710 | 1.710 | 1.710 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 1.780 | 1.780 | 1.690 | 1.710 | 234,493 | -0.07(-3.93%) |
Aug 29, 2018 | 1.690 | 1.800 | 1.650 | 1.780 | 645,547 | +0.11(+6.59%) |
Aug 28, 2018 | 1.630 | 1.740 | 1.620 | 1.670 | 956,427 | +0.07(+4.37%) |
Aug 27, 2018 | 1.590 | 1.640 | 1.590 | 1.600 | 75,864 | +0.00(+0.00%) |
Aug 24, 2018 | 1.600 | 1.640 | 1.580 | 1.600 | 101,000 | +0.00(+0.00%) |
Aug 23, 2018 | 1.610 | 1.650 | 1.600 | 1.600 | 138,676 | -0.03(-1.84%) |
Aug 22, 2018 | 1.660 | 1.730 | 1.570 | 1.630 | 689,322 | -0.05(-2.98%) |
Aug 21, 2018 | 1.550 | 1.720 | 1.520 | 1.680 | 386,256 | +0.11(+7.01%) |
Aug 20, 2018 | 1.590 | 1.600 | 1.560 | 1.570 | 63,570 | -0.05(-3.09%) |
Aug 17, 2018 | 1.600 | 1.680 | 1.580 | 1.620 | 74,600 | +0.02(+1.25%) |
Aug 16, 2018 | 1.690 | 1.700 | 1.580 | 1.600 | 191,404 | -0.10(-5.88%) |
Aug 15, 2018 | 1.620 | 1.700 | 1.500 | 1.700 | 557,737 | +0.13(+8.28%) |
Aug 14, 2018 | 1.590 | 1.640 | 1.550 | 1.570 | 244,891 | -0.12(-7.10%) |
Aug 13, 2018 | 1.630 | 1.690 | 1.580 | 1.690 | 165,077 | +0.05(+3.05%) |
Aug 10, 2018 | 1.630 | 1.690 | 1.600 | 1.640 | 140,100 | -0.01(-0.61%) |
Aug 09, 2018 | 1.620 | 1.690 | 1.600 | 1.650 | 237,250 | +0.02(+1.23%) |
Aug 08, 2018 | 1.590 | 1.640 | 1.560 | 1.630 | 141,338 | +0.04(+2.52%) |
Aug 07, 2018 | 1.520 | 1.640 | 1.500 | 1.590 | 182,705 | +0.08(+5.30%) |
Aug 06, 2018 | 1.540 | 1.580 | 1.510 | 1.510 | 195,110 | -0.03(-2.27%) |
Aug 03, 2018 | 1.530 | 1.572 | 1.500 | 1.545 | 92,200 | +0.01(+0.98%) |
Aug 02, 2018 | 1.540 | 1.570 | 1.500 | 1.530 | 161,396 | -0.02(-1.29%) |
Aug 01, 2018 | 1.570 | 1.610 | 1.520 | 1.550 | 145,630 | -0.02(-1.27%) |
Jul 31, 2018 | 1.620 | 1.638 | 1.570 | 1.570 | 236,086 | -0.06(-3.68%) |
Jul 30, 2018 | 1.710 | 1.710 | 1.620 | 1.630 | 155,537 | -0.05(-2.98%) |
Jul 27, 2018 | 1.810 | 1.810 | 1.630 | 1.680 | 485,600 | -0.14(-7.69%) |
Jul 26, 2018 | 1.750 | 1.829 | 1.730 | 1.820 | 347,893 | +0.07(+4.00%) |
Jul 25, 2018 | 1.870 | 1.900 | 1.700 | 1.750 | 481,103 | -0.14(-7.41%) |
Jul 24, 2018 | 1.830 | 2.040 | 1.780 | 1.890 | 2,437,736 | +0.13(+7.22%) |
Jul 23, 2018 | 1.780 | 1.751 | 1.763 | 364,475 | -0.02(-0.97%) | |
Jul 20, 2018 | 1.800 | 1.824 | 1.730 | 1.780 | 428,360 | -0.02(-1.11%) |
Jul 19, 2018 | 1.880 | 1.897 | 1.720 | 1.800 | 703,669 | -0.02(-1.10%) |
Jul 18, 2018 | 1.580 | 1.940 | 1.580 | 1.820 | 2,189,287 | +0.24(+15.19%) |
Jul 17, 2018 | 1.370 | 1.750 | 1.370 | 1.580 | 1,432,530 | +0.15(+10.49%) |
Jul 16, 2018 | 1.540 | 1.550 | 1.360 | 1.430 | 309,099 | -0.08(-5.30%) |
Jul 13, 2018 | 1.570 | 1.599 | 1.510 | 1.510 | 307,892 | -0.06(-3.82%) |
Jul 12, 2018 | 1.540 | 1.591 | 1.540 | 1.570 | 67,784 | +0.05(+3.30%) |
Jul 11, 2018 | 1.600 | 1.610 | 1.500 | 1.520 | 233,793 | -0.08(-5.01%) |
Jul 10, 2018 | 1.630 | 1.680 | 1.590 | 1.600 | 135,287 | -0.04(-2.44%) |
Jul 09, 2018 | 1.670 | 1.700 | 1.630 | 1.640 | 93,215 | -0.03(-1.80%) |
Jul 06, 2018 | 1.670 | 1.718 | 1.670 | 1.670 | 51,644 | -0.01(-0.60%) |
Jul 05, 2018 | 1.710 | 1.710 | 1.670 | 1.680 | 131,562 | -0.05(-2.89%) |
Jul 03, 2018 | 1.730 | 1.730 | 1.730 | 0 | +0.03(+1.76%) | |
Jul 02, 2018 | 1.700 | 1.720 | 1.670 | 1.700 | 36,748 | -0.02(-1.16%) |
Jun 29, 2018 | 1.690 | 1.730 | 1.640 | 1.720 | 196,391 | +0.05(+2.93%) |
Jun 28, 2018 | 1.690 | 1.710 | 1.650 | 1.671 | 102,073 | +0.00(+0.06%) |
Jun 27, 2018 | 1.710 | 1.720 | 1.650 | 1.670 | 117,631 | -0.04(-2.34%) |
Jun 26, 2018 | 1.730 | 1.740 | 1.700 | 1.710 | 58,566 | +0.01(+0.59%) |
Jun 25, 2018 | 1.730 | 1.730 | 1.690 | 1.700 | 141,974 | -0.06(-3.41%) |
Jun 22, 2018 | 1.700 | 1.760 | 1.690 | 1.760 | 148,391 | +0.05(+2.92%) |
Jun 21, 2018 | 1.740 | 1.760 | 1.680 | 1.710 | 166,033 | -0.01(-0.58%) |
Jun 20, 2018 | 1.600 | 1.790 | 1.599 | 1.720 | 492,167 | +0.09(+5.52%) |
Jun 19, 2018 | 1.650 | 1.650 | 1.603 | 1.630 | 118,700 | -0.03(-1.81%) |
Jun 18, 2018 | 1.630 | 1.680 | 1.611 | 1.660 | 96,301 | +0.03(+1.84%) |
Jun 15, 2018 | 1.640 | 1.601 | 1.630 | 130,961 | -0.01(-0.61%) | |
Jun 14, 2018 | 1.690 | 1.720 | 1.560 | 1.640 | 322,876 | -0.05(-2.96%) |
Jun 13, 2018 | 1.720 | 1.750 | 1.650 | 1.690 | 288,500 | -0.03(-1.74%) |
Jun 12, 2018 | 1.600 | 1.739 | 1.600 | 1.720 | 236,664 | +0.11(+6.83%) |
Jun 11, 2018 | 1.660 | 1.730 | 1.520 | 1.610 | 634,986 | -0.08(-4.73%) |
Jun 08, 2018 | 1.810 | 1.810 | 1.650 | 1.690 | 623,991 | -0.11(-6.11%) |
Jun 07, 2018 | 1.850 | 1.860 | 1.800 | 1.800 | 284,823 | -0.05(-2.70%) |
Jun 06, 2018 | 1.850 | 1.870 | 1.850 | 1.850 | 206,386 | -0.01(-0.52%) |
Jun 05, 2018 | 1.860 | 1.889 | 1.850 | 1.860 | 160,735 | -0.00(-0.02%) |
Jun 04, 2018 | 1.890 | 1.890 | 1.860 | 1.860 | 126,458 | -0.03(-1.59%) |
Jun 01, 2018 | 1.860 | 1.895 | 1.860 | 1.890 | 116,534 | +0.03(+1.61%) |
May 31, 2018 | 1.960 | 1.960 | 1.860 | 1.860 | 218,279 | -0.01(-0.53%) |
May 30, 2018 | 1.900 | 1.900 | 1.870 | 1.870 | 168,038 | -0.02(-1.06%) |
May 29, 2018 | 1.900 | 1.920 | 1.880 | 1.890 | 179,228 | -0.01(-0.53%) |
May 25, 2018 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.23%) | |
May 24, 2018 | 1.920 | 1.930 | 1.890 | 1.896 | 142,719 | -0.01(-0.75%) |
May 23, 2018 | 1.930 | 1.960 | 1.900 | 1.910 | 377,505 | +0.01(+0.53%) |
May 22, 2018 | 1.910 | 1.938 | 1.900 | 1.900 | 178,654 | -0.04(-2.06%) |
May 21, 2018 | 1.980 | 1.980 | 1.910 | 1.940 | 217,998 | -0.02(-1.02%) |
May 18, 2018 | 1.950 | 2.010 | 1.930 | 1.960 | 361,868 | +0.00(+0.00%) |
May 17, 2018 | 1.930 | 1.980 | 1.900 | 1.960 | 324,205 | +0.07(+3.70%) |
May 16, 2018 | 2.060 | 2.060 | 1.870 | 1.890 | 576,578 | -0.17(-8.25%) |
May 15, 2018 | 1.980 | 2.080 | 1.950 | 2.060 | 385,584 | +0.01(+0.49%) |
May 14, 2018 | 1.950 | 2.050 | 1.950 | 2.050 | 556,331 | +0.12(+6.22%) |
May 11, 2018 | 1.900 | 1.966 | 1.850 | 1.930 | 934,234 | +0.03(+1.58%) |
May 10, 2018 | 1.880 | 1.910 | 1.860 | 1.900 | 261,366 | +0.03(+1.60%) |
May 09, 2018 | 1.910 | 1.911 | 1.860 | 1.870 | 331,657 | -0.05(-2.60%) |
May 08, 2018 | 1.940 | 1.959 | 1.900 | 1.920 | 204,473 | -0.02(-1.03%) |
May 07, 2018 | 1.970 | 1.980 | 1.930 | 1.940 | 157,814 | -0.04(-2.02%) |
May 04, 2018 | 1.930 | 1.980 | 1.930 | 1.980 | 156,526 | +0.05(+2.59%) |
May 03, 2018 | 1.960 | 1.980 | 1.920 | 1.930 | 287,669 | -0.03(-1.53%) |
May 02, 2018 | 1.950 | 2.050 | 1.950 | 1.960 | 355,802 | +0.00(+0.00%) |
May 01, 2018 | 1.960 | 1.980 | 1.920 | 1.960 | 130,976 | +0.01(+0.51%) |
Apr 30, 2018 | 1.970 | 2.069 | 1.950 | 1.950 | 310,164 | -0.03(-1.52%) |
Apr 27, 2018 | 1.940 | 2.020 | 1.920 | 1.980 | 431,073 | +0.06(+3.13%) |
Apr 26, 2018 | 1.900 | 1.950 | 1.870 | 1.920 | 247,069 | +0.03(+1.59%) |
Apr 25, 2018 | 1.930 | 1.950 | 1.870 | 1.890 | 241,045 | -0.04(-2.07%) |
Apr 24, 2018 | 1.960 | 1.980 | 1.850 | 1.930 | 740,904 | -0.01(-0.52%) |
Apr 23, 2018 | 1.910 | 1.949 | 1.900 | 1.940 | 226,731 | +0.04(+2.11%) |
Apr 20, 2018 | 1.950 | 1.950 | 1.900 | 1.900 | 240,448 | -0.05(-2.56%) |
Apr 19, 2018 | 2.000 | 2.000 | 1.900 | 1.950 | 287,379 | -0.01(-0.51%) |
Apr 18, 2018 | 1.960 | 2.000 | 1.950 | 1.960 | 224,206 | -0.01(-0.51%) |
Apr 17, 2018 | 1.920 | 1.980 | 1.920 | 1.970 | 325,433 | +0.07(+3.68%) |
Apr 16, 2018 | 1.990 | 2.030 | 1.900 | 1.900 | 338,889 | -0.09(-4.52%) |
Apr 13, 2018 | 2.100 | 2.119 | 1.950 | 1.990 | 508,018 | -0.02(-1.00%) |
Apr 12, 2018 | 2.000 | 2.120 | 1.960 | 2.010 | 691,563 | +0.06(+3.08%) |
Apr 11, 2018 | 1.860 | 1.990 | 1.860 | 1.950 | 466,754 | +0.08(+4.28%) |
Apr 10, 2018 | 1.850 | 1.920 | 1.831 | 1.870 | 341,169 | +0.05(+2.75%) |
Apr 09, 2018 | 1.940 | 1.940 | 1.810 | 1.820 | 459,183 | -0.05(-2.67%) |
Apr 06, 2018 | 1.950 | 1.999 | 1.870 | 1.870 | 361,657 | -0.10(-5.08%) |
Apr 05, 2018 | 1.960 | 2.230 | 1.960 | 1.970 | 1,782,592 | +0.03(+1.55%) |
Apr 04, 2018 | 1.860 | 1.960 | 1.831 | 1.940 | 356,192 | +0.01(+0.52%) |
Apr 03, 2018 | 1.950 | 2.039 | 1.890 | 1.930 | 322,884 | +0.01(+0.52%) |
Apr 02, 2018 | 2.030 | 2.150 | 1.900 | 1.920 | 564,036 | -0.07(-3.52%) |
Mar 29, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.07(+3.65%) | |
Mar 28, 2018 | 2.060 | 2.100 | 1.800 | 1.920 | 874,835 | -0.14(-6.80%) |
Mar 27, 2018 | 2.180 | 2.190 | 2.030 | 2.060 | 293,271 | -0.13(-5.94%) |
Mar 26, 2018 | 2.190 | 2.200 | 2.071 | 2.190 | 319,024 | +0.04(+1.86%) |
Mar 23, 2018 | 2.220 | 2.250 | 2.150 | 2.150 | 344,592 | -0.09(-4.02%) |
Mar 22, 2018 | 2.300 | 2.368 | 2.200 | 2.240 | 468,360 | -0.09(-3.86%) |
Mar 21, 2018 | 2.390 | 2.410 | 2.280 | 2.330 | 616,565 | -0.05(-2.10%) |
Mar 20, 2018 | 2.490 | 2.500 | 2.370 | 2.380 | 422,463 | -0.10(-4.03%) |
Mar 19, 2018 | 2.550 | 2.590 | 2.450 | 2.480 | 490,229 | -0.05(-1.98%) |
Mar 16, 2018 | 2.510 | 2.610 | 2.460 | 2.530 | 402,341 | +0.08(+3.27%) |
Mar 15, 2018 | 2.580 | 2.599 | 2.410 | 2.450 | 551,265 | -0.13(-5.04%) |
Mar 14, 2018 | 2.600 | 2.670 | 2.560 | 2.580 | 447,225 | -0.02(-0.77%) |
Mar 13, 2018 | 2.660 | 2.660 | 2.530 | 2.600 | 850,785 | -0.17(-6.14%) |
Mar 12, 2018 | 2.520 | 2.820 | 2.440 | 2.770 | 2,131,208 | +0.32(+13.06%) |
Mar 09, 2018 | 2.540 | 2.550 | 2.400 | 2.450 | 602,869 | -0.03(-1.21%) |
Mar 08, 2018 | 2.540 | 2.560 | 2.390 | 2.480 | 755,878 | -0.06(-2.36%) |
Mar 07, 2018 | 2.680 | 2.730 | 2.500 | 2.540 | 661,099 | -0.14(-5.22%) |
Mar 06, 2018 | 2.820 | 2.880 | 2.600 | 2.680 | 744,565 | -0.09(-3.25%) |
Mar 05, 2018 | 2.600 | 2.850 | 2.560 | 2.770 | 1,272,132 | +0.17(+6.53%) |
Mar 02, 2018 | 2.470 | 2.610 | 2.400 | 2.600 | 613,470 | +0.11(+4.42%) |
Mar 01, 2018 | 2.470 | 2.550 | 2.430 | 2.490 | 597,009 | +0.02(+0.81%) |
Feb 28, 2018 | 2.510 | 2.600 | 2.410 | 2.470 | 812,003 | -0.05(-1.98%) |
Feb 27, 2018 | 2.740 | 2.740 | 2.480 | 2.520 | 2,248,418 | -0.20(-7.35%) |
Feb 26, 2018 | 3.280 | 3.340 | 2.650 | 2.720 | 25,689,260 | +0.54(+24.77%) |
Feb 23, 2018 | 2.200 | 2.230 | 2.150 | 2.180 | 367,096 | +0.01(+0.23%) |
Feb 22, 2018 | 2.250 | 2.280 | 2.120 | 2.175 | 741,200 | +0.01(+0.69%) |
Feb 21, 2018 | 2.180 | 2.200 | 2.140 | 2.160 | 302,983 | +0.00(+0.00%) |
Feb 20, 2018 | 2.250 | 2.280 | 2.140 | 2.160 | 653,992 | -0.05(-2.22%) |
Feb 16, 2018 | 2.209 | 2.209 | 2.209 | 0 | +0.01(+0.40%) | |
Feb 15, 2018 | 2.320 | 2.321 | 2.161 | 2.200 | 810,588 | -0.09(-3.93%) |
Feb 14, 2018 | 2.100 | 2.349 | 2.100 | 2.290 | 1,842,192 | +0.18(+8.53%) |
Feb 13, 2018 | 2.060 | 2.139 | 2.000 | 2.110 | 505,503 | +0.00(+0.00%) |
Feb 12, 2018 | 2.320 | 2.320 | 2.030 | 2.110 | 809,225 | -0.06(-2.76%) |
Feb 09, 2018 | 2.520 | 2.530 | 2.050 | 2.170 | 2,133,904 | -0.38(-14.90%) |
Feb 08, 2018 | 2.980 | 2.310 | 2.550 | 11,265,797 | +0.55(+27.50%) | |
Feb 07, 2018 | 2.190 | 2.250 | 1.940 | 2.000 | 1,539,804 | -0.10(-4.76%) |
Feb 06, 2018 | 1.750 | 2.160 | 1.720 | 2.100 | 1,642,495 | +0.25(+13.57%) |
Feb 05, 2018 | 2.000 | 2.000 | 1.800 | 1.849 | 846,107 | -0.19(-9.36%) |
Feb 02, 2018 | 2.190 | 2.190 | 2.000 | 2.040 | 751,208 | -0.15(-6.85%) |
Feb 01, 2018 | 2.150 | 2.259 | 2.100 | 2.190 | 451,325 | +0.02(+0.92%) |
Jan 31, 2018 | 2.090 | 2.390 | 2.080 | 2.170 | 1,303,010 | +0.10(+4.83%) |
Jan 30, 2018 | 2.240 | 2.240 | 2.070 | 2.070 | 1,157,379 | -0.21(-9.21%) |
Jan 29, 2018 | 2.320 | 2.400 | 2.250 | 2.280 | 628,014 | -0.04(-1.72%) |
Jan 26, 2018 | 2.340 | 2.379 | 2.270 | 2.320 | 813,171 | -0.01(-0.43%) |
Jan 25, 2018 | 2.490 | 2.540 | 2.190 | 2.330 | 2,459,063 | -0.12(-4.90%) |
Jan 24, 2018 | 2.280 | 2.624 | 2.270 | 2.450 | 3,602,909 | +0.18(+7.93%) |
Jan 23, 2018 | 2.310 | 2.394 | 2.250 | 2.270 | 891,561 | -0.09(-3.81%) |
Jan 22, 2018 | 2.370 | 2.490 | 2.290 | 2.360 | 913,410 | -0.04(-1.67%) |
Jan 19, 2018 | 2.480 | 2.559 | 2.290 | 2.400 | 1,460,712 | -0.16(-6.25%) |
Jan 18, 2018 | 2.690 | 2.780 | 2.500 | 2.560 | 1,457,335 | -0.13(-4.83%) |
Jan 17, 2018 | 2.460 | 2.780 | 2.140 | 2.690 | 4,429,023 | +0.20(+8.03%) |
Jan 16, 2018 | 2.820 | 2.860 | 2.370 | 2.490 | 2,277,423 | -0.36(-12.63%) |
Jan 12, 2018 | 2.850 | 2.850 | 2.850 | 0 | -0.23(-7.47%) | |
Jan 11, 2018 | 3.200 | 3.440 | 2.960 | 3.080 | 4,112,348 | -0.04(-1.28%) |
Jan 10, 2018 | 3.410 | 2.790 | 3.120 | 5,025,040 | +0.18(+6.12%) | |
Jan 09, 2018 | 3.250 | 3.270 | 2.910 | 2.940 | 2,427,987 | -0.35(-10.64%) |
Jan 08, 2018 | 3.290 | 3.720 | 3.000 | 3.290 | 7,111,609 | +0.00(+0.00%) |
Jan 05, 2018 | 3.420 | 3.500 | 3.177 | 3.290 | 2,233,526 | -0.15(-4.36%) |
Jan 04, 2018 | 3.760 | 3.800 | 3.350 | 3.440 | 2,305,520 | -0.04(-1.15%) |
Jan 03, 2018 | 3.680 | 3.980 | 3.410 | 3.480 | 5,876,088 | -0.17(-4.66%) |
Jan 02, 2018 | 3.450 | 3.650 | 3.130 | 3.650 | 4,696,314 | +0.15(+4.29%) |
Dec 29, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.07(+2.04%) | |
Dec 28, 2017 | 3.380 | 3.510 | 3.210 | 3.430 | 6,183,514 | -0.43(-11.14%) |
Dec 27, 2017 | 4.490 | 4.519 | 3.820 | 3.860 | 6,754,576 | -0.89(-18.74%) |
Dec 26, 2017 | 5.490 | 5.680 | 4.690 | 4.750 | 11,271,124 | -0.33(-6.50%) |
Dec 22, 2017 | 4.770 | 5.650 | 4.290 | 5.080 | 32,845,466 | +0.68(+15.45%) |
Dec 21, 2017 | 4.170 | 8.590 | 4.000 | 4.400 | 68,712,824 | +1.22(+38.36%) |
Dec 20, 2017 | 2.960 | 3.800 | 2.510 | 3.180 | 50,017,608 | +1.36(+74.73%) |
Dec 19, 2017 | 2.080 | 2.220 | 1.700 | 1.820 | 7,176,131 | +0.23(+14.47%) |
Dec 18, 2017 | 1.410 | 2.250 | 1.361 | 1.590 | 9,698,270 | +0.20(+14.39%) |
Dec 15, 2017 | 1.240 | 1.420 | 1.210 | 1.390 | 1,426,622 | +0.15(+12.10%) |
Dec 14, 2017 | 1.210 | 1.260 | 1.200 | 1.240 | 390,621 | +0.06(+5.08%) |
Dec 13, 2017 | 1.150 | 1.440 | 1.150 | 1.180 | 2,033,755 | +0.00(+0.00%) |
Dec 12, 2017 | 1.260 | 1.260 | 1.101 | 1.180 | 398,196 | -0.08(-6.35%) |
Dec 11, 2017 | 1.220 | 1.360 | 1.161 | 1.260 | 869,738 | +0.04(+3.28%) |
Dec 08, 2017 | 1.250 | 1.280 | 1.200 | 1.220 | 210,838 | -0.04(-3.17%) |
Dec 07, 2017 | 1.290 | 1.290 | 1.250 | 1.260 | 224,203 | -0.03(-2.33%) |
Dec 06, 2017 | 1.260 | 1.340 | 1.270 | 1.290 | 474,594 | +0.02(+1.57%) |
Dec 05, 2017 | 1.310 | 1.330 | 1.270 | 1.270 | 127,642 | -0.05(-3.79%) |
Dec 04, 2017 | 1.300 | 1.340 | 1.289 | 1.320 | 147,321 | +0.03(+2.33%) |
Dec 01, 2017 | 1.310 | 1.330 | 1.270 | 1.290 | 171,387 | -0.03(-2.27%) |
Nov 30, 2017 | 1.360 | 1.370 | 1.300 | 1.320 | 186,751 | -0.04(-2.94%) |
Nov 29, 2017 | 1.380 | 1.400 | 1.300 | 1.360 | 441,630 | -0.01(-0.73%) |
Nov 28, 2017 | 1.350 | 1.440 | 1.240 | 1.370 | 1,298,207 | +0.01(+0.74%) |
Nov 27, 2017 | 1.500 | 1.560 | 1.330 | 1.360 | 2,779,988 | -0.01(-0.73%) |
Nov 24, 2017 | 1.380 | 1.420 | 1.300 | 1.370 | 713,681 | -0.01(-0.72%) |
Nov 22, 2017 | 1.200 | 1.470 | 1.170 | 1.380 | 2,338,126 | +0.28(+25.45%) |
Nov 21, 2017 | 1.240 | 1.240 | 1.010 | 1.100 | 825,022 | -0.15(-12.00%) |
Nov 20, 2017 | 1.390 | 1.420 | 1.190 | 1.250 | 851,682 | -0.13(-9.42%) |
Nov 17, 2017 | 1.400 | 1.470 | 1.360 | 1.380 | 386,175 | -0.02(-1.43%) |
Nov 16, 2017 | 1.400 | 1.400 | 1.350 | 1.400 | 185,071 | +0.00(+0.00%) |
Nov 15, 2017 | 1.400 | 1.415 | 1.356 | 1.400 | 368,909 | -0.02(-1.41%) |
Nov 14, 2017 | 1.370 | 1.430 | 1.360 | 1.420 | 580,533 | +0.07(+5.19%) |
Nov 13, 2017 | 1.380 | 1.380 | 1.350 | 1.350 | 151,844 | -0.03(-2.17%) |
Nov 10, 2017 | 1.350 | 1.400 | 1.341 | 1.380 | 204,444 | -0.01(-0.72%) |
Nov 09, 2017 | 1.500 | 1.510 | 1.360 | 1.390 | 997,719 | -0.31(-18.24%) |
Nov 08, 2017 | 1.790 | 1.790 | 1.690 | 1.700 | 147,351 | -0.07(-4.16%) |
Nov 07, 2017 | 1.810 | 1.820 | 1.750 | 1.774 | 80,102 | -0.06(-3.07%) |
Nov 06, 2017 | 1.800 | 1.850 | 1.730 | 1.830 | 73,944 | +0.00(+0.00%) |
Nov 03, 2017 | 1.780 | 1.869 | 1.731 | 1.830 | 139,580 | +0.05(+2.81%) |
Nov 02, 2017 | 1.690 | 1.810 | 1.680 | 1.780 | 138,968 | +0.09(+5.33%) |