Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.900 | 1.900 | 1.770 | 1.820 | 10,312 | -0.06(-3.37%) |
Oct 30, 2019 | 1.870 | 1.957 | 1.770 | 1.883 | 17,345 | -0.03(-1.39%) |
Oct 29, 2019 | 1.950 | 1.950 | 1.880 | 1.910 | 7,623 | -0.03(-1.55%) |
Oct 28, 2019 | 1.970 | 2.020 | 1.920 | 1.940 | 12,284 | -0.03(-1.52%) |
Oct 25, 2019 | 1.920 | 2.000 | 1.920 | 1.970 | 3,400 | +0.00(+0.18%) |
Oct 24, 2019 | 1.985 | 2.030 | 1.950 | 1.966 | 2,043 | +0.01(+0.60%) |
Oct 23, 2019 | 2.020 | 2.020 | 1.943 | 1.955 | 8,981 | -0.04(-1.97%) |
Oct 22, 2019 | 1.963 | 2.005 | 1.963 | 1.994 | 5,887 | +0.00(+0.19%) |
Oct 21, 2019 | 2.030 | 2.030 | 1.980 | 1.990 | 24,674 | -0.05(-2.48%) |
Oct 18, 2019 | 2.030 | 2.090 | 1.990 | 2.041 | 12,100 | -0.05(-2.36%) |
Oct 17, 2019 | 2.050 | 2.090 | 1.980 | 2.090 | 31,613 | +0.00(+0.00%) |
Oct 16, 2019 | 1.920 | 2.110 | 1.920 | 2.090 | 94,039 | +0.03(+1.46%) |
Oct 15, 2019 | 2.200 | 3.240 | 1.930 | 2.060 | 944,098 | +0.05(+2.49%) |
Oct 14, 2019 | 2.000 | 2.020 | 1.980 | 2.010 | 31,640 | +0.01(+0.50%) |
Oct 11, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 900 | +0.00(+0.01%) |
Oct 10, 2019 | 2.016 | 2.030 | 2.000 | 2.000 | 2,613 | -0.02(-1.00%) |
Oct 09, 2019 | 2.020 | 2.030 | 1.950 | 2.020 | 3,534 | +0.04(+2.02%) |
Oct 08, 2019 | 2.030 | 2.030 | 1.940 | 1.980 | 5,911 | +0.01(+0.51%) |
Oct 07, 2019 | 2.020 | 2.100 | 1.910 | 1.970 | 39,234 | -0.10(-4.83%) |
Oct 04, 2019 | 2.140 | 2.140 | 2.030 | 2.070 | 6,700 | -0.05(-2.36%) |
Oct 03, 2019 | 2.060 | 2.158 | 2.010 | 2.120 | 11,213 | +0.05(+2.42%) |
Oct 02, 2019 | 2.150 | 2.150 | 2.070 | 2.070 | 2,288 | -0.11(-5.05%) |
Oct 01, 2019 | 2.130 | 2.180 | 2.117 | 2.180 | 657 | +0.04(+1.87%) |
Sep 30, 2019 | 2.143 | 2.143 | 2.140 | 2.140 | 557 | +0.00(+0.00%) |
Sep 27, 2019 | 2.140 | 2.140 | 2.140 | 2.140 | 200 | -0.01(-0.33%) |
Sep 26, 2019 | 2.060 | 2.147 | 2.050 | 2.147 | 2,449 | +0.09(+4.22%) |
Sep 25, 2019 | 2.200 | 2.200 | 2.060 | 2.060 | 926 | -0.05(-2.37%) |
Sep 24, 2019 | 2.100 | 2.186 | 2.040 | 2.110 | 10,371 | -0.01(-0.47%) |
Sep 23, 2019 | 2.160 | 2.190 | 2.120 | 2.120 | 3,849 | -0.09(-4.07%) |
Sep 20, 2019 | 2.040 | 2.210 | 2.030 | 2.210 | 17,000 | +0.11(+5.24%) |
Sep 19, 2019 | 2.100 | 2.100 | 2.040 | 2.100 | 4,216 | +0.04(+1.94%) |
Sep 18, 2019 | 2.100 | 2.157 | 2.060 | 2.060 | 1,969 | +0.06(+3.00%) |
Sep 17, 2019 | 2.060 | 2.080 | 2.000 | 2.000 | 1,308 | -0.06(-2.91%) |
Sep 16, 2019 | 2.090 | 2.090 | 2.000 | 2.060 | 1,802 | -0.10(-4.63%) |
Sep 13, 2019 | 2.130 | 2.160 | 2.050 | 2.160 | 2,500 | +0.06(+2.86%) |
Sep 12, 2019 | 2.080 | 2.158 | 2.080 | 2.100 | 1,350 | -0.01(-0.47%) |
Sep 11, 2019 | 2.110 | 2.110 | 2.110 | 2.110 | 221 | +0.00(+0.00%) |
Sep 10, 2019 | 2.100 | 2.110 | 2.050 | 2.110 | 1,400 | +0.02(+1.08%) |
Sep 09, 2019 | 2.020 | 2.120 | 2.010 | 2.087 | 4,506 | +0.07(+3.34%) |
Sep 06, 2019 | 2.050 | 2.050 | 2.020 | 2.020 | 1,400 | -0.04(-1.96%) |
Sep 05, 2019 | 2.100 | 2.120 | 2.050 | 2.060 | 2,340 | -0.01(-0.60%) |
Sep 04, 2019 | 2.053 | 2.165 | 2.020 | 2.073 | 9,961 | +0.04(+2.10%) |
Sep 03, 2019 | 2.030 | 2.030 | 2.030 | 2.030 | 260 | +0.00(+0.25%) |
Aug 30, 2019 | 2.040 | 2.162 | 2.025 | 2.025 | 3,300 | -0.00(-0.25%) |
Aug 29, 2019 | 2.010 | 2.030 | 2.010 | 2.030 | 2,321 | +0.02(+1.00%) |
Aug 28, 2019 | 1.990 | 2.020 | 1.990 | 2.010 | 3,004 | +0.02(+1.01%) |
Aug 27, 2019 | 2.000 | 2.000 | 1.990 | 1.990 | 1,855 | -0.01(-0.50%) |
Aug 26, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 205 | -0.04(-1.96%) |
Aug 23, 2019 | 2.010 | 2.040 | 2.000 | 2.040 | 5,200 | +0.03(+1.49%) |
Aug 22, 2019 | 2.020 | 2.045 | 2.010 | 2.010 | 1,637 | -0.01(-0.50%) |
Aug 21, 2019 | 2.010 | 2.042 | 2.010 | 2.020 | 1,139 | -0.05(-2.42%) |
Aug 20, 2019 | 2.087 | 2.087 | 1.910 | 2.070 | 24,399 | +0.15(+7.81%) |
Aug 19, 2019 | 2.090 | 2.100 | 1.920 | 1.920 | 6,873 | -0.18(-8.75%) |
Aug 16, 2019 | 2.104 | 2.104 | 2.104 | 2.104 | 1,000 | -0.07(-3.04%) |
Aug 15, 2019 | 2.114 | 2.170 | 2.114 | 2.170 | 1,779 | +0.00(+0.00%) |
Aug 14, 2019 | 2.100 | 2.170 | 2.020 | 2.170 | 3,806 | +0.07(+3.33%) |
Aug 13, 2019 | 2.109 | 2.135 | 2.089 | 2.100 | 5,921 | -0.02(-1.13%) |
Aug 12, 2019 | 2.170 | 2.250 | 2.080 | 2.124 | 28,978 | -0.04(-1.67%) |
Aug 09, 2019 | 2.170 | 2.170 | 2.120 | 2.160 | 3,400 | +0.04(+1.89%) |
Aug 08, 2019 | 2.120 | 2.120 | 2.120 | 2.120 | 334 | -0.05(-2.30%) |
Aug 07, 2019 | 2.200 | 2.200 | 2.110 | 2.170 | 6,116 | +0.01(+0.46%) |
Aug 06, 2019 | 2.155 | 2.170 | 2.150 | 2.160 | 8,894 | +0.00(+0.03%) |
Aug 05, 2019 | 2.130 | 2.159 | 2.090 | 2.159 | 12,793 | -0.01(-0.48%) |
Aug 02, 2019 | 2.200 | 2.210 | 2.120 | 2.170 | 3,900 | +0.09(+4.33%) |
Aug 01, 2019 | 2.140 | 2.220 | 2.067 | 2.080 | 20,702 | -0.05(-2.35%) |
Jul 31, 2019 | 2.130 | 2.130 | 2.130 | 8 | +0.00(+0.00%) | |
Jul 30, 2019 | 2.160 | 2.160 | 2.130 | 2.130 | 2,325 | +0.08(+3.90%) |
Jul 29, 2019 | 2.120 | 2.120 | 2.050 | 2.050 | 629 | -0.06(-2.84%) |
Jul 26, 2019 | 2.110 | 2.110 | 2.110 | 2.110 | 400 | +0.02(+0.96%) |
Jul 25, 2019 | 2.020 | 2.100 | 2.020 | 2.090 | 4,096 | +0.09(+4.50%) |
Jul 24, 2019 | 2.050 | 2.050 | 2.000 | 2.000 | 7,395 | -0.19(-8.68%) |
Jul 23, 2019 | 2.190 | 2.190 | 2.190 | 2.190 | 172 | +0.08(+3.79%) |
Jul 19, 2019 | 2.110 | 2.110 | 2.110 | 0 | +0.10(+4.98%) | |
Jul 18, 2019 | 2.010 | 2.010 | 2.010 | 119 | +0.00(+0.00%) | |
Jul 17, 2019 | 2.010 | 2.010 | 2.010 | 2.010 | 456 | +0.01(+0.50%) |
Jul 16, 2019 | 2.000 | 2.049 | 1.970 | 2.000 | 3,803 | -0.02(-0.99%) |
Jul 15, 2019 | 2.140 | 2.140 | 2.020 | 2.020 | 607 | -0.04(-1.94%) |
Jul 12, 2019 | 2.150 | 2.161 | 2.060 | 2.060 | 7,600 | -0.06(-2.83%) |
Jul 11, 2019 | 2.061 | 2.120 | 2.061 | 2.120 | 736 | +0.02(+0.95%) |
Jul 10, 2019 | 2.190 | 2.197 | 2.060 | 2.100 | 7,289 | +0.01(+0.56%) |
Jul 09, 2019 | 2.050 | 2.088 | 2.050 | 2.088 | 866 | -0.01(-0.55%) |
Jul 08, 2019 | 2.190 | 2.190 | 2.100 | 2.100 | 368 | -0.05(-2.33%) |
Jul 05, 2019 | 2.040 | 2.150 | 2.040 | 2.150 | 1,500 | +0.03(+1.65%) |
Jul 03, 2019 | 2.115 | 2.115 | 2.115 | 2.115 | 100 | +0.08(+4.18%) |
Jul 02, 2019 | 2.020 | 2.110 | 2.020 | 2.030 | 8,200 | -0.02(-0.97%) |
Jul 01, 2019 | 2.127 | 2.127 | 2.030 | 2.050 | 3,199 | +0.03(+1.49%) |
Jun 28, 2019 | 2.050 | 2.110 | 2.020 | 2.020 | 9,400 | -0.03(-1.46%) |
Jun 27, 2019 | 2.110 | 2.230 | 2.050 | 2.050 | 6,335 | -0.14(-6.39%) |
Jun 26, 2019 | 2.100 | 2.190 | 2.010 | 2.190 | 6,554 | +0.06(+2.73%) |
Jun 25, 2019 | 2.140 | 2.250 | 2.127 | 2.132 | 34,808 | +0.03(+1.31%) |
Jun 24, 2019 | 2.150 | 2.150 | 2.020 | 2.104 | 2,255 | +0.05(+2.64%) |
Jun 21, 2019 | 2.000 | 2.050 | 1.990 | 2.050 | 9,600 | -0.00(-0.20%) |
Jun 20, 2019 | 2.130 | 2.130 | 2.020 | 2.054 | 1,503 | -0.07(-3.11%) |
Jun 19, 2019 | 2.130 | 2.130 | 2.120 | 2.120 | 714 | +0.09(+4.43%) |
Jun 18, 2019 | 2.150 | 2.150 | 2.030 | 2.030 | 1,814 | +0.01(+0.50%) |
Jun 17, 2019 | 2.030 | 2.140 | 2.015 | 2.020 | 3,420 | -0.00(-0.00%) |
Jun 13, 2019 | 2.020 | 2.020 | 2.020 | 0 | -0.03(-1.46%) | |
Jun 12, 2019 | 2.060 | 2.060 | 2.050 | 2.050 | 2,100 | -0.02(-0.77%) |
Jun 11, 2019 | 2.000 | 2.066 | 2.000 | 2.066 | 323 | +0.01(+0.54%) |
Jun 10, 2019 | 2.000 | 2.100 | 2.000 | 2.055 | 4,212 | +0.01(+0.24%) |
Jun 07, 2019 | 1.990 | 2.050 | 1.990 | 2.050 | 2,000 | -0.10(-4.65%) |
Jun 06, 2019 | 2.080 | 2.150 | 2.080 | 2.150 | 10,126 | +0.06(+2.87%) |
Jun 05, 2019 | 2.090 | 2.090 | 2.090 | 2.090 | 237 | +0.05(+2.45%) |
Jun 04, 2019 | 2.070 | 2.100 | 2.040 | 2.040 | 11,358 | +0.03(+1.49%) |
Jun 03, 2019 | 2.010 | 2.010 | 2.010 | 2.010 | 618 | +0.01(+0.32%) |
May 31, 2019 | 1.984 | 2.010 | 1.984 | 2.003 | 700 | -0.01(-0.32%) |
May 30, 2019 | 1.980 | 2.010 | 1.980 | 2.010 | 881 | -0.01(-0.50%) |
May 29, 2019 | 2.020 | 2.020 | 2.020 | 23 | +0.00(+0.00%) | |
May 28, 2019 | 2.130 | 2.130 | 1.980 | 2.020 | 8,244 | -0.07(-3.34%) |
May 24, 2019 | 2.070 | 2.130 | 2.070 | 2.090 | 2,200 | +0.04(+1.88%) |
May 23, 2019 | 2.100 | 2.116 | 2.051 | 2.051 | 2,213 | -0.14(-6.34%) |
May 22, 2019 | 2.100 | 2.200 | 2.100 | 2.190 | 150,036 | +0.05(+2.34%) |
May 21, 2019 | 2.230 | 2.230 | 1.980 | 2.140 | 16,401 | -0.09(-4.04%) |
May 20, 2019 | 2.230 | 2.230 | 2.230 | 2.230 | 303 | +0.01(+0.49%) |
May 17, 2019 | 2.226 | 2.226 | 2.219 | 2.219 | 800 | -0.01(-0.49%) |
May 16, 2019 | 2.160 | 2.230 | 2.140 | 2.230 | 2,190 | +0.00(+0.00%) |
May 15, 2019 | 2.200 | 2.270 | 2.140 | 2.230 | 8,977 | +0.05(+2.29%) |
May 14, 2019 | 2.192 | 2.192 | 2.180 | 2.180 | 582 | +0.04(+1.74%) |
May 13, 2019 | 2.200 | 2.220 | 2.140 | 2.143 | 5,228 | -0.01(-0.34%) |
May 10, 2019 | 2.156 | 2.156 | 2.150 | 2.150 | 1,300 | -0.06(-2.71%) |
May 09, 2019 | 2.210 | 2.270 | 2.140 | 2.210 | 19,440 | +0.05(+2.30%) |
May 08, 2019 | 2.210 | 2.310 | 2.140 | 2.160 | 62,403 | -0.15(-6.48%) |
May 07, 2019 | 2.200 | 2.370 | 2.188 | 2.310 | 70,646 | +0.14(+6.45%) |
May 06, 2019 | 2.170 | 2.190 | 2.150 | 2.170 | 5,571 | -0.01(-0.46%) |
May 03, 2019 | 2.180 | 2.180 | 2.160 | 2.180 | 3,000 | -0.00(-0.03%) |
May 02, 2019 | 2.150 | 2.181 | 2.150 | 2.181 | 3,119 | -0.03(-1.33%) |
May 01, 2019 | 2.200 | 2.212 | 2.140 | 2.210 | 9,995 | +0.06(+2.79%) |
Apr 30, 2019 | 2.160 | 2.200 | 2.140 | 2.150 | 4,011 | -0.04(-1.83%) |
Apr 29, 2019 | 2.190 | 2.205 | 2.190 | 2.190 | 722 | +0.01(+0.46%) |
Apr 26, 2019 | 2.143 | 2.200 | 2.143 | 2.180 | 4,900 | -0.01(-0.46%) |
Apr 25, 2019 | 2.190 | 2.220 | 2.140 | 2.190 | 2,704 | -0.06(-2.66%) |
Apr 24, 2019 | 2.192 | 2.250 | 2.080 | 2.250 | 2,337 | +0.05(+2.27%) |
Apr 23, 2019 | 2.160 | 2.200 | 2.115 | 2.200 | 2,032 | +0.00(+0.00%) |
Apr 22, 2019 | 2.259 | 2.259 | 2.107 | 2.200 | 13,866 | -0.07(-3.08%) |
Apr 18, 2019 | 2.180 | 2.270 | 2.167 | 2.270 | 52,000 | +0.14(+6.57%) |
Apr 17, 2019 | 2.090 | 2.150 | 2.090 | 2.130 | 1,765 | -0.04(-1.84%) |
Apr 16, 2019 | 2.130 | 2.170 | 2.130 | 2.170 | 15,120 | +0.09(+4.33%) |
Apr 15, 2019 | 2.030 | 2.090 | 2.030 | 2.080 | 6,485 | +0.06(+2.97%) |
Apr 12, 2019 | 2.020 | 2.020 | 2.020 | 11 | +0.00(+0.00%) | |
Apr 11, 2019 | 2.040 | 2.040 | 2.009 | 2.020 | 1,670 | -0.00(-0.17%) |
Apr 10, 2019 | 1.960 | 2.040 | 1.950 | 2.023 | 20,927 | +0.04(+2.20%) |
Apr 09, 2019 | 1.975 | 1.984 | 1.930 | 1.980 | 7,129 | -0.01(-0.51%) |
Apr 08, 2019 | 2.170 | 2.170 | 1.912 | 1.990 | 56,335 | -0.18(-8.29%) |
Apr 05, 2019 | 2.170 | 2.200 | 2.170 | 2.170 | 3,000 | -0.02(-0.91%) |
Apr 04, 2019 | 2.130 | 2.190 | 2.130 | 2.190 | 7,416 | +0.05(+2.34%) |
Apr 03, 2019 | 2.167 | 2.170 | 2.127 | 2.140 | 13,913 | +0.03(+1.42%) |
Apr 02, 2019 | 2.140 | 2.160 | 2.110 | 2.110 | 11,139 | +0.02(+0.96%) |
Apr 01, 2019 | 2.070 | 2.140 | 2.060 | 2.090 | 18,157 | +0.03(+1.46%) |
Mar 29, 2019 | 2.010 | 2.060 | 2.000 | 2.060 | 12,500 | +0.06(+3.00%) |
Mar 28, 2019 | 1.960 | 2.020 | 1.960 | 2.000 | 10,705 | +0.05(+2.56%) |
Mar 27, 2019 | 1.960 | 2.100 | 1.940 | 1.950 | 39,096 | +0.01(+0.52%) |
Mar 26, 2019 | 1.973 | 1.989 | 1.940 | 1.940 | 1,847 | +0.00(+0.00%) |
Mar 25, 2019 | 1.970 | 2.030 | 1.940 | 1.940 | 3,644 | -0.09(-4.43%) |
Mar 22, 2019 | 1.960 | 2.030 | 1.960 | 2.030 | 12,300 | +0.07(+3.57%) |
Mar 21, 2019 | 1.970 | 2.050 | 1.940 | 1.960 | 19,452 | -0.04(-2.00%) |
Mar 20, 2019 | 1.950 | 2.100 | 1.900 | 2.000 | 70,139 | +0.04(+2.04%) |
Mar 19, 2019 | 1.935 | 1.970 | 1.935 | 1.960 | 2,335 | +0.04(+2.08%) |
Mar 18, 2019 | 1.950 | 2.060 | 1.870 | 1.920 | 27,975 | -0.08(-4.12%) |
Mar 15, 2019 | 1.980 | 2.040 | 1.980 | 2.003 | 2,200 | +0.04(+2.12%) |
Mar 14, 2019 | 1.966 | 2.200 | 1.950 | 1.961 | 104,214 | -0.02(-0.96%) |
Mar 13, 2019 | 1.981 | 1.981 | 1.975 | 1.980 | 1,543 | +0.02(+1.02%) |
Mar 12, 2019 | 1.960 | 1.965 | 1.960 | 1.960 | 808 | +0.00(+0.15%) |
Mar 11, 2019 | 1.960 | 2.030 | 1.950 | 1.957 | 6,428 | -0.03(-1.64%) |
Mar 08, 2019 | 1.938 | 2.070 | 1.937 | 1.990 | 14,000 | +0.01(+0.49%) |
Mar 07, 2019 | 2.010 | 2.020 | 1.920 | 1.980 | 49,251 | -0.05(-2.46%) |
Mar 06, 2019 | 2.060 | 2.091 | 2.010 | 2.030 | 24,412 | -0.04(-1.93%) |
Mar 05, 2019 | 2.060 | 2.140 | 2.060 | 2.070 | 16,838 | +0.01(+0.49%) |
Mar 04, 2019 | 2.090 | 2.140 | 2.030 | 2.060 | 26,075 | -0.07(-3.24%) |
Mar 01, 2019 | 2.165 | 2.175 | 2.120 | 2.129 | 21,000 | -0.02(-0.98%) |
Feb 28, 2019 | 2.110 | 2.240 | 2.110 | 2.150 | 42,227 | +0.00(+0.00%) |
Feb 27, 2019 | 2.110 | 2.230 | 2.070 | 2.150 | 74,075 | +0.02(+0.94%) |
Feb 26, 2019 | 2.080 | 2.250 | 2.080 | 2.130 | 65,723 | -0.10(-4.48%) |
Feb 25, 2019 | 2.151 | 2.240 | 2.126 | 2.230 | 55,598 | -0.01(-0.45%) |
Feb 22, 2019 | 2.180 | 2.260 | 2.100 | 2.240 | 95,000 | +0.11(+5.16%) |
Feb 21, 2019 | 2.200 | 2.240 | 2.050 | 2.130 | 134,748 | -0.12(-5.33%) |
Feb 20, 2019 | 2.410 | 2.500 | 2.180 | 2.250 | 446,445 | -0.41(-15.41%) |
Feb 19, 2019 | 3.480 | 3.810 | 2.400 | 2.660 | 8,691,410 | +0.73(+37.82%) |
Feb 15, 2019 | 1.980 | 1.980 | 1.920 | 1.930 | 1,600 | +0.00(+0.00%) |
Feb 14, 2019 | 1.929 | 1.930 | 1.929 | 1.930 | 1,529 | -0.01(-0.52%) |
Feb 13, 2019 | 1.920 | 1.980 | 1.920 | 1.940 | 4,754 | -0.01(-0.50%) |
Feb 12, 2019 | 1.940 | 1.950 | 1.920 | 1.950 | 1,454 | +0.02(+1.02%) |
Feb 11, 2019 | 1.930 | 1.930 | 1.930 | 1.930 | 179 | -0.06(-3.02%) |
Feb 08, 2019 | 1.950 | 2.070 | 1.930 | 1.990 | 9,800 | +0.04(+2.04%) |
Feb 07, 2019 | 1.990 | 1.995 | 1.940 | 1.950 | 1,533 | +0.00(+0.01%) |
Feb 06, 2019 | 1.980 | 1.980 | 1.950 | 1.950 | 3,831 | -0.02(-1.02%) |
Feb 05, 2019 | 1.960 | 1.980 | 1.960 | 1.970 | 2,973 | -0.07(-3.43%) |
Feb 04, 2019 | 1.920 | 2.043 | 1.920 | 2.040 | 2,338 | +0.15(+7.94%) |
Feb 01, 2019 | 1.970 | 1.980 | 1.890 | 1.890 | 2,900 | -0.01(-0.53%) |
Jan 31, 2019 | 1.876 | 1.900 | 1.876 | 1.900 | 779 | +0.00(+0.00%) |
Jan 30, 2019 | 1.900 | 1.900 | 1.880 | 1.900 | 3,570 | +0.03(+1.60%) |
Jan 29, 2019 | 1.940 | 1.950 | 1.860 | 1.870 | 5,808 | +0.02(+1.08%) |
Jan 28, 2019 | 1.896 | 1.974 | 1.850 | 1.850 | 9,076 | -0.16(-7.96%) |
Jan 25, 2019 | 1.990 | 2.070 | 1.990 | 2.010 | 2,000 | +0.01(+0.62%) |
Jan 24, 2019 | 2.000 | 2.000 | 1.968 | 1.998 | 1,996 | -0.06(-2.73%) |
Jan 23, 2019 | 2.054 | 2.054 | 2.054 | 2.054 | 468 | +0.04(+2.17%) |
Jan 22, 2019 | 2.010 | 2.010 | 2.010 | 2.010 | 2,791 | -0.06(-2.90%) |
Jan 18, 2019 | 2.070 | 2.070 | 2.070 | 2.070 | 300 | +0.09(+4.55%) |
Jan 17, 2019 | 2.000 | 2.056 | 1.976 | 1.980 | 12,002 | -0.03(-1.49%) |
Jan 16, 2019 | 2.003 | 2.010 | 2.003 | 2.010 | 1,004 | -0.13(-6.03%) |
Jan 15, 2019 | 2.139 | 2.139 | 2.139 | 2.139 | 539 | +0.14(+7.09%) |
Jan 14, 2019 | 1.972 | 2.100 | 1.972 | 1.997 | 12,488 | +0.04(+1.91%) |
Jan 11, 2019 | 1.970 | 1.970 | 1.960 | 1.960 | 200 | -0.04(-2.00%) |
Jan 10, 2019 | 1.956 | 2.100 | 1.956 | 2.000 | 9,771 | +0.08(+4.36%) |
Jan 09, 2019 | 1.993 | 2.000 | 1.916 | 1.916 | 12,496 | -0.08(-4.18%) |
Jan 08, 2019 | 1.980 | 2.000 | 1.930 | 2.000 | 4,004 | +0.02(+1.01%) |
Jan 07, 2019 | 2.030 | 2.030 | 1.980 | 1.980 | 3,784 | -0.05(-2.46%) |
Jan 04, 2019 | 2.030 | 2.050 | 2.030 | 2.030 | 3,600 | -0.02(-0.98%) |
Jan 03, 2019 | 2.047 | 2.047 | 2.050 | 42 | +0.00(+0.13%) | |
Jan 02, 2019 | 1.890 | 2.047 | 1.890 | 2.047 | 803 | +0.05(+2.37%) |
Dec 31, 2018 | 1.890 | 2.100 | 1.890 | 2.000 | 4,800 | +0.06(+3.09%) |
Dec 28, 2018 | 1.980 | 2.080 | 1.920 | 1.940 | 13,700 | -0.06(-3.00%) |
Dec 27, 2018 | 1.930 | 2.186 | 1.930 | 2.000 | 998 | -0.01(-0.50%) |
Dec 26, 2018 | 2.001 | 2.059 | 2.001 | 2.010 | 6,772 | -0.04(-1.95%) |
Dec 24, 2018 | 2.060 | 2.060 | 2.050 | 2.050 | 2,700 | -0.06(-2.84%) |
Dec 21, 2018 | 2.260 | 2.260 | 2.070 | 2.110 | 202,700 | -0.14(-6.25%) |
Dec 20, 2018 | 2.290 | 2.290 | 2.250 | 2.251 | 11,840 | -0.13(-5.44%) |
Dec 19, 2018 | 2.380 | 2.380 | 2.380 | 2.380 | 113 | +0.11(+4.85%) |
Dec 18, 2018 | 2.250 | 2.319 | 2.250 | 2.270 | 8,650 | -0.02(-0.87%) |
Dec 17, 2018 | 2.250 | 2.290 | 2.250 | 2.290 | 4,538 | +0.04(+1.78%) |
Dec 14, 2018 | 2.250 | 2.330 | 2.250 | 2.250 | 9,800 | -0.09(-3.71%) |
Dec 13, 2018 | 2.410 | 2.465 | 2.337 | 2.337 | 1,454 | +0.04(+1.59%) |
Dec 12, 2018 | 2.340 | 2.356 | 2.283 | 2.300 | 8,771 | +0.00(+0.00%) |
Dec 11, 2018 | 2.560 | 2.560 | 2.280 | 2.300 | 28,511 | -0.19(-7.50%) |
Dec 10, 2018 | 2.380 | 2.536 | 2.340 | 2.487 | 32,096 | +0.22(+9.54%) |
Dec 07, 2018 | 2.340 | 2.340 | 2.270 | 2.270 | 1,600 | +0.01(+0.44%) |
Dec 06, 2018 | 2.260 | 2.399 | 2.260 | 2.260 | 4,425 | -0.03(-1.31%) |
Dec 04, 2018 | 2.340 | 2.350 | 2.290 | 2.290 | 1,400 | -0.01(-0.43%) |
Dec 03, 2018 | 2.270 | 2.478 | 2.250 | 2.300 | 17,143 | -0.09(-3.77%) |
Nov 30, 2018 | 2.250 | 2.390 | 2.250 | 2.390 | 1,500 | +0.05(+2.05%) |
Nov 29, 2018 | 2.390 | 2.390 | 2.250 | 2.342 | 14,679 | +0.06(+2.72%) |
Nov 28, 2018 | 2.290 | 2.387 | 2.260 | 2.280 | 4,875 | +0.02(+0.88%) |
Nov 27, 2018 | 2.370 | 2.410 | 2.260 | 2.260 | 1,460 | -0.01(-0.44%) |
Nov 26, 2018 | 2.340 | 2.561 | 2.270 | 2.270 | 4,841 | -0.03(-1.30%) |
Nov 23, 2018 | 2.300 | 2.420 | 2.280 | 2.300 | 4,000 | +0.03(+1.48%) |
Nov 21, 2018 | 2.266 | 2.266 | 2.266 | 0 | -0.03(-1.46%) | |
Nov 20, 2018 | 2.280 | 2.300 | 2.250 | 2.300 | 14,024 | -0.03(-1.29%) |
Nov 19, 2018 | 2.250 | 2.360 | 2.250 | 2.330 | 16,397 | +0.07(+3.10%) |
Nov 16, 2018 | 2.330 | 2.380 | 2.250 | 2.260 | 53,700 | -0.08(-3.42%) |
Nov 15, 2018 | 2.130 | 2.360 | 2.120 | 2.340 | 42,675 | +0.20(+9.34%) |
Nov 14, 2018 | 2.100 | 2.140 | 2.100 | 2.140 | 1,848 | -0.02(-0.92%) |
Nov 13, 2018 | 2.160 | 2.160 | 2.160 | 19 | +0.00(+0.00%) | |
Nov 12, 2018 | 2.156 | 2.156 | 2.160 | 73 | +0.00(+0.00%) | |
Nov 09, 2018 | 2.160 | 2.160 | 2.160 | 2.160 | 1,100 | +0.05(+2.37%) |
Nov 08, 2018 | 2.100 | 2.110 | 2.100 | 2.110 | 2,085 | +0.00(+0.09%) |
Nov 07, 2018 | 2.108 | 2.108 | 2.108 | 2.108 | 115 | +0.02(+0.88%) |
Nov 06, 2018 | 2.090 | 2.090 | 2.090 | 2.090 | 893 | +0.03(+1.44%) |
Nov 05, 2018 | 2.130 | 2.150 | 2.060 | 2.060 | 4,261 | -0.04(-1.90%) |
Nov 02, 2018 | 2.090 | 2.120 | 2.090 | 2.100 | 800 | -0.08(-3.50%) |