Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.540 | 3.890 | 3.500 | 3.550 | 462,351 | -0.04(-1.11%) |
Apr 29, 2019 | 3.230 | 3.600 | 3.020 | 3.590 | 461,301 | +0.58(+19.27%) |
Apr 26, 2019 | 3.140 | 3.150 | 3.000 | 3.010 | 114,000 | -0.08(-2.59%) |
Apr 25, 2019 | 3.269 | 3.275 | 2.860 | 3.090 | 238,971 | -0.09(-2.83%) |
Apr 24, 2019 | 3.120 | 3.280 | 2.840 | 3.180 | 395,113 | +0.19(+6.35%) |
Apr 23, 2019 | 3.300 | 3.470 | 2.840 | 2.990 | 628,615 | -0.34(-10.21%) |
Apr 22, 2019 | 3.920 | 4.000 | 3.140 | 3.330 | 761,871 | -0.56(-14.35%) |
Apr 18, 2019 | 3.880 | 4.170 | 3.560 | 3.888 | 698,800 | +0.17(+4.52%) |
Apr 17, 2019 | 3.250 | 3.740 | 3.120 | 3.720 | 501,554 | +0.48(+14.81%) |
Apr 16, 2019 | 3.060 | 3.310 | 3.055 | 3.240 | 420,802 | +0.22(+7.28%) |
Apr 15, 2019 | 2.820 | 3.100 | 2.800 | 3.020 | 461,832 | +0.24(+8.63%) |
Apr 12, 2019 | 2.700 | 2.840 | 2.630 | 2.780 | 189,800 | +0.13(+4.91%) |
Apr 11, 2019 | 2.690 | 2.720 | 2.592 | 2.650 | 135,502 | +0.03(+1.15%) |
Apr 10, 2019 | 2.450 | 2.790 | 2.448 | 2.620 | 287,777 | +0.20(+8.26%) |
Apr 09, 2019 | 2.460 | 2.500 | 2.390 | 2.420 | 104,899 | -0.08(-3.20%) |
Apr 08, 2019 | 2.270 | 2.500 | 2.255 | 2.500 | 180,955 | +0.28(+12.61%) |
Apr 05, 2019 | 2.350 | 2.420 | 2.210 | 2.220 | 112,300 | -0.13(-5.53%) |
Apr 04, 2019 | 2.400 | 2.480 | 2.130 | 2.350 | 136,741 | -0.07(-2.89%) |
Apr 03, 2019 | 2.440 | 2.500 | 2.370 | 2.420 | 203,506 | +0.07(+2.98%) |
Apr 02, 2019 | 2.240 | 2.440 | 2.150 | 2.350 | 224,113 | +0.11(+5.00%) |
Apr 01, 2019 | 2.180 | 2.270 | 2.180 | 2.238 | 87,937 | +0.05(+2.19%) |
Mar 29, 2019 | 2.280 | 2.330 | 2.190 | 2.190 | 190,700 | -0.05(-2.23%) |
Mar 28, 2019 | 2.100 | 2.250 | 2.070 | 2.240 | 181,091 | +0.16(+7.69%) |
Mar 27, 2019 | 2.080 | 2.100 | 2.050 | 2.080 | 54,604 | +0.00(+0.00%) |
Mar 26, 2019 | 2.070 | 2.080 | 2.020 | 2.080 | 146,653 | +0.06(+2.97%) |
Mar 25, 2019 | 2.010 | 2.050 | 2.000 | 2.020 | 69,865 | +0.01(+0.50%) |
Mar 22, 2019 | 2.050 | 2.100 | 2.000 | 2.010 | 122,800 | +0.00(+0.00%) |
Mar 21, 2019 | 2.050 | 2.060 | 1.950 | 2.010 | 72,145 | -0.04(-1.95%) |
Mar 20, 2019 | 1.955 | 2.050 | 1.955 | 2.050 | 159,123 | +0.08(+4.06%) |
Mar 19, 2019 | 1.860 | 1.970 | 1.860 | 1.970 | 176,287 | +0.10(+5.35%) |
Mar 18, 2019 | 1.900 | 1.910 | 1.860 | 1.870 | 66,954 | +0.02(+1.08%) |
Mar 15, 2019 | 1.940 | 1.940 | 1.850 | 1.850 | 64,000 | -0.05(-2.63%) |
Mar 14, 2019 | 1.910 | 1.970 | 1.880 | 1.900 | 111,691 | -0.01(-0.52%) |
Mar 13, 2019 | 1.940 | 1.940 | 1.880 | 1.910 | 109,516 | +0.03(+1.60%) |
Mar 12, 2019 | 1.910 | 1.940 | 1.860 | 1.880 | 68,555 | -0.03(-1.57%) |
Mar 11, 2019 | 1.935 | 1.960 | 1.900 | 1.910 | 51,505 | -0.02(-1.04%) |
Mar 08, 2019 | 1.915 | 1.940 | 1.860 | 1.930 | 48,100 | +0.01(+0.52%) |
Mar 07, 2019 | 1.990 | 1.990 | 1.920 | 1.920 | 101,484 | -0.03(-1.54%) |
Mar 06, 2019 | 1.960 | 1.990 | 1.920 | 1.950 | 70,451 | +0.00(+0.00%) |
Mar 05, 2019 | 1.926 | 1.980 | 1.910 | 1.950 | 145,995 | +0.04(+2.36%) |
Mar 04, 2019 | 1.900 | 1.980 | 1.870 | 1.905 | 70,267 | -0.03(-1.80%) |
Mar 01, 2019 | 1.880 | 1.970 | 1.880 | 1.940 | 78,300 | +0.01(+0.52%) |
Feb 28, 2019 | 1.940 | 1.980 | 1.900 | 1.930 | 55,046 | +0.01(+0.52%) |
Feb 27, 2019 | 1.960 | 1.980 | 1.910 | 1.920 | 100,757 | -0.01(-0.52%) |
Feb 26, 2019 | 1.990 | 2.000 | 1.910 | 1.930 | 94,265 | -0.04(-2.03%) |
Feb 25, 2019 | 1.890 | 2.030 | 1.890 | 1.970 | 120,005 | +0.07(+3.68%) |
Feb 22, 2019 | 1.965 | 2.030 | 1.830 | 1.900 | 176,700 | -0.05(-2.56%) |
Feb 21, 2019 | 2.010 | 2.040 | 1.940 | 1.950 | 110,537 | -0.03(-1.52%) |
Feb 20, 2019 | 2.040 | 2.040 | 1.960 | 1.980 | 56,078 | -0.06(-2.94%) |
Feb 19, 2019 | 2.000 | 2.080 | 2.000 | 2.040 | 101,832 | +0.00(+0.00%) |
Feb 15, 2019 | 1.940 | 2.080 | 1.940 | 2.040 | 67,200 | +0.09(+4.62%) |
Feb 14, 2019 | 1.985 | 2.040 | 1.940 | 1.950 | 76,654 | -0.04(-2.01%) |
Feb 13, 2019 | 1.995 | 2.070 | 1.980 | 1.990 | 69,518 | +0.00(+0.00%) |
Feb 12, 2019 | 2.010 | 2.040 | 1.930 | 1.990 | 75,257 | +0.00(+0.25%) |
Feb 11, 2019 | 2.015 | 2.050 | 1.960 | 1.985 | 70,645 | +0.02(+1.12%) |
Feb 08, 2019 | 2.090 | 2.150 | 1.960 | 1.963 | 77,300 | -0.19(-8.70%) |
Feb 07, 2019 | 2.040 | 2.160 | 1.960 | 2.150 | 157,671 | -0.03(-1.38%) |
Feb 06, 2019 | 2.330 | 2.338 | 2.180 | 2.180 | 99,889 | -0.04(-1.80%) |
Feb 05, 2019 | 2.300 | 2.370 | 2.200 | 2.220 | 103,615 | -0.05(-2.20%) |
Feb 04, 2019 | 2.210 | 2.280 | 2.175 | 2.270 | 131,593 | +0.10(+4.61%) |
Feb 01, 2019 | 2.070 | 2.200 | 2.060 | 2.170 | 146,600 | +0.15(+7.43%) |
Jan 31, 2019 | 2.220 | 2.250 | 1.930 | 2.020 | 269,900 | -0.18(-8.18%) |
Jan 30, 2019 | 2.305 | 2.530 | 2.190 | 2.200 | 346,167 | -0.13(-5.58%) |
Jan 29, 2019 | 2.000 | 2.340 | 1.920 | 2.330 | 249,342 | +0.43(+22.63%) |
Jan 28, 2019 | 1.900 | 1.940 | 1.830 | 1.900 | 112,080 | +0.05(+2.70%) |
Jan 25, 2019 | 1.830 | 1.920 | 1.800 | 1.850 | 68,900 | +0.03(+1.65%) |
Jan 24, 2019 | 1.900 | 1.950 | 1.810 | 1.820 | 76,939 | -0.05(-2.67%) |
Jan 23, 2019 | 2.000 | 2.020 | 1.820 | 1.870 | 109,651 | -0.15(-7.43%) |
Jan 22, 2019 | 2.080 | 2.100 | 1.810 | 2.020 | 332,791 | -0.05(-2.42%) |
Jan 18, 2019 | 1.750 | 2.070 | 1.730 | 2.070 | 350,600 | +0.36(+21.05%) |
Jan 17, 2019 | 1.530 | 1.710 | 1.510 | 1.710 | 253,049 | +0.20(+13.25%) |
Jan 16, 2019 | 1.620 | 1.620 | 1.510 | 1.510 | 85,507 | -0.09(-5.63%) |
Jan 15, 2019 | 1.500 | 1.600 | 1.450 | 1.600 | 110,468 | +0.17(+11.89%) |
Jan 14, 2019 | 1.450 | 1.570 | 1.350 | 1.430 | 64,597 | +0.05(+3.62%) |
Jan 11, 2019 | 1.400 | 1.450 | 1.380 | 1.380 | 44,100 | +0.00(+0.00%) |
Jan 10, 2019 | 1.380 | 1.400 | 1.340 | 1.380 | 56,622 | +0.03(+2.22%) |
Jan 09, 2019 | 1.340 | 1.390 | 1.300 | 1.350 | 29,580 | +0.03(+2.27%) |
Jan 08, 2019 | 1.290 | 1.400 | 1.290 | 1.320 | 109,267 | +0.01(+0.38%) |
Jan 07, 2019 | 1.280 | 1.340 | 1.270 | 1.315 | 60,612 | +0.04(+3.54%) |
Jan 04, 2019 | 1.310 | 1.350 | 1.250 | 1.270 | 22,300 | -0.02(-1.55%) |
Jan 03, 2019 | 1.380 | 1.420 | 1.290 | 1.290 | 51,314 | -0.06(-4.44%) |
Jan 02, 2019 | 1.370 | 1.380 | 1.250 | 1.350 | 36,910 | +0.09(+7.14%) |
Dec 31, 2018 | 1.240 | 1.400 | 1.240 | 1.260 | 63,600 | -0.04(-3.08%) |
Dec 28, 2018 | 1.170 | 1.380 | 1.120 | 1.300 | 105,100 | +0.18(+16.07%) |
Dec 27, 2018 | 1.150 | 1.200 | 1.110 | 1.120 | 78,166 | +0.01(+1.13%) |
Dec 26, 2018 | 1.100 | 1.200 | 1.060 | 1.107 | 27,389 | -0.00(-0.23%) |
Dec 24, 2018 | 1.220 | 1.220 | 1.100 | 1.110 | 57,700 | -0.11(-9.02%) |
Dec 21, 2018 | 1.250 | 1.260 | 1.150 | 1.220 | 73,100 | -0.04(-3.17%) |
Dec 20, 2018 | 1.250 | 1.386 | 1.245 | 1.260 | 54,325 | +0.01(+0.80%) |
Dec 19, 2018 | 1.170 | 1.300 | 1.140 | 1.250 | 60,111 | +0.09(+7.76%) |
Dec 18, 2018 | 1.380 | 1.390 | 1.150 | 1.160 | 97,900 | -0.17(-12.78%) |
Dec 17, 2018 | 1.420 | 1.440 | 1.325 | 1.330 | 40,304 | -0.08(-6.01%) |
Dec 14, 2018 | 1.390 | 1.415 | 1.290 | 1.415 | 74,700 | +0.03(+1.80%) |
Dec 13, 2018 | 1.300 | 1.400 | 1.300 | 1.390 | 6,855 | +0.07(+5.30%) |
Dec 12, 2018 | 1.396 | 1.460 | 1.310 | 1.320 | 23,654 | -0.11(-7.69%) |
Dec 11, 2018 | 1.450 | 1.460 | 1.360 | 1.430 | 17,350 | -0.02(-1.38%) |
Dec 10, 2018 | 1.350 | 1.450 | 1.350 | 1.450 | 26,968 | +0.11(+8.21%) |
Dec 07, 2018 | 1.345 | 1.400 | 1.340 | 1.340 | 43,900 | -0.04(-2.90%) |
Dec 06, 2018 | 1.490 | 1.490 | 1.260 | 1.380 | 101,451 | -0.10(-6.76%) |
Dec 04, 2018 | 1.500 | 1.570 | 1.480 | 1.480 | 56,400 | +0.00(+0.00%) |
Dec 03, 2018 | 1.545 | 1.600 | 1.410 | 1.480 | 105,488 | -0.07(-4.36%) |
Nov 30, 2018 | 1.450 | 1.570 | 1.450 | 1.548 | 21,700 | +0.09(+5.99%) |
Nov 29, 2018 | 1.480 | 1.550 | 1.450 | 1.460 | 18,825 | -0.03(-2.01%) |
Nov 28, 2018 | 1.510 | 1.510 | 1.450 | 1.490 | 28,821 | -0.01(-0.67%) |
Nov 27, 2018 | 1.546 | 1.570 | 1.500 | 1.500 | 8,657 | -0.04(-2.60%) |
Nov 26, 2018 | 1.570 | 1.570 | 1.450 | 1.540 | 34,129 | +0.04(+2.67%) |
Nov 23, 2018 | 1.520 | 1.520 | 1.450 | 1.500 | 12,300 | -0.02(-1.32%) |
Nov 21, 2018 | 1.520 | 1.520 | 1.520 | 0 | +0.12(+8.57%) | |
Nov 20, 2018 | 1.600 | 1.600 | 1.340 | 1.400 | 154,118 | -0.20(-12.50%) |
Nov 19, 2018 | 1.590 | 1.680 | 1.560 | 1.600 | 49,298 | +0.01(+0.63%) |
Nov 16, 2018 | 1.600 | 1.600 | 1.552 | 1.590 | 40,500 | -0.01(-0.63%) |
Nov 15, 2018 | 1.710 | 1.710 | 1.542 | 1.600 | 65,511 | -0.11(-6.43%) |
Nov 14, 2018 | 1.750 | 1.750 | 1.640 | 1.710 | 66,164 | -0.04(-2.29%) |
Nov 13, 2018 | 1.790 | 1.860 | 1.730 | 1.750 | 50,755 | -0.03(-1.69%) |
Nov 12, 2018 | 1.950 | 1.970 | 1.740 | 1.780 | 100,808 | -0.14(-7.05%) |
Nov 09, 2018 | 1.780 | 1.960 | 1.720 | 1.915 | 246,700 | +0.12(+6.98%) |
Nov 08, 2018 | 1.740 | 1.800 | 1.660 | 1.790 | 107,781 | +0.08(+4.53%) |
Nov 07, 2018 | 1.600 | 1.760 | 1.595 | 1.712 | 136,506 | +0.13(+8.39%) |
Nov 06, 2018 | 1.570 | 1.580 | 1.520 | 1.580 | 59,002 | +0.01(+0.64%) |
Nov 05, 2018 | 1.590 | 1.620 | 1.532 | 1.570 | 44,016 | -0.01(-0.63%) |
Nov 02, 2018 | 1.610 | 1.650 | 1.520 | 1.580 | 59,800 | -0.01(-0.63%) |
Nov 01, 2018 | 1.620 | 1.635 | 1.510 | 1.590 | 33,987 | -0.05(-3.05%) |
Oct 31, 2018 | 1.440 | 1.720 | 1.440 | 1.640 | 116,034 | +0.20(+13.89%) |
Oct 30, 2018 | 1.510 | 1.560 | 1.440 | 1.440 | 25,427 | -0.02(-1.37%) |
Oct 29, 2018 | 1.520 | 1.580 | 1.460 | 1.460 | 28,121 | -0.10(-6.41%) |
Oct 26, 2018 | 1.670 | 1.670 | 1.520 | 1.560 | 30,400 | -0.03(-1.89%) |
Oct 25, 2018 | 1.535 | 1.650 | 1.535 | 1.590 | 37,714 | +0.04(+2.58%) |
Oct 24, 2018 | 1.480 | 1.590 | 1.470 | 1.550 | 31,843 | +0.06(+4.03%) |
Oct 23, 2018 | 1.580 | 1.580 | 1.460 | 1.490 | 72,590 | -0.11(-6.88%) |
Oct 22, 2018 | 1.650 | 1.660 | 1.530 | 1.600 | 105,116 | -0.04(-2.44%) |
Oct 19, 2018 | 1.650 | 1.650 | 1.610 | 1.640 | 32,900 | -0.01(-0.61%) |
Oct 18, 2018 | 1.660 | 1.684 | 1.577 | 1.650 | 59,437 | -0.01(-0.75%) |
Oct 17, 2018 | 1.770 | 1.780 | 1.620 | 1.663 | 67,141 | -0.07(-3.90%) |
Oct 16, 2018 | 1.680 | 1.760 | 1.620 | 1.730 | 78,979 | +0.07(+4.22%) |
Oct 15, 2018 | 1.740 | 1.790 | 1.600 | 1.660 | 77,567 | -0.08(-4.60%) |
Oct 12, 2018 | 1.650 | 1.740 | 1.650 | 1.740 | 65,800 | +0.14(+8.75%) |
Oct 11, 2018 | 1.630 | 1.710 | 1.570 | 1.600 | 75,539 | +0.00(+0.00%) |
Oct 10, 2018 | 1.770 | 1.770 | 1.530 | 1.600 | 95,814 | -0.16(-9.09%) |
Oct 09, 2018 | 1.680 | 1.770 | 1.680 | 1.760 | 118,123 | +0.10(+6.18%) |
Oct 08, 2018 | 1.580 | 1.700 | 1.580 | 1.657 | 78,070 | +0.08(+4.91%) |
Oct 05, 2018 | 1.540 | 1.620 | 1.500 | 1.580 | 37,900 | +0.05(+3.10%) |
Oct 04, 2018 | 1.500 | 1.570 | 1.460 | 1.532 | 27,243 | +0.07(+4.97%) |
Oct 03, 2018 | 1.560 | 1.590 | 1.460 | 1.460 | 63,097 | -0.11(-7.01%) |
Oct 02, 2018 | 1.620 | 1.685 | 1.560 | 1.570 | 59,645 | -0.07(-4.56%) |
Oct 01, 2018 | 1.650 | 1.690 | 1.610 | 1.645 | 43,657 | +0.02(+0.92%) |
Sep 28, 2018 | 1.610 | 1.670 | 1.600 | 1.630 | 52,200 | +0.02(+1.24%) |
Sep 27, 2018 | 1.700 | 1.700 | 1.610 | 1.610 | 19,262 | -0.08(-4.73%) |
Sep 26, 2018 | 1.720 | 1.720 | 1.590 | 1.690 | 39,300 | +0.12(+7.64%) |
Sep 25, 2018 | 1.740 | 1.750 | 1.570 | 1.570 | 148,363 | -0.10(-5.99%) |
Sep 24, 2018 | 1.550 | 1.700 | 1.550 | 1.670 | 67,086 | +0.12(+7.74%) |
Sep 21, 2018 | 1.600 | 1.600 | 1.510 | 1.550 | 63,000 | +0.00(+0.00%) |
Sep 20, 2018 | 1.550 | 1.560 | 1.355 | 1.550 | 91,485 | +0.13(+9.15%) |
Sep 19, 2018 | 1.410 | 1.470 | 1.400 | 1.420 | 83,326 | +0.01(+0.71%) |
Sep 18, 2018 | 1.490 | 1.540 | 1.350 | 1.410 | 118,444 | -0.08(-5.37%) |
Sep 17, 2018 | 1.520 | 1.522 | 1.451 | 1.490 | 50,042 | -0.03(-1.97%) |
Sep 14, 2018 | 1.580 | 1.600 | 1.200 | 1.520 | 377,800 | -0.07(-4.40%) |
Sep 13, 2018 | 1.550 | 1.720 | 1.550 | 1.590 | 96,232 | +0.00(+0.00%) |
Sep 12, 2018 | 1.630 | 1.630 | 1.540 | 1.590 | 87,598 | -0.03(-1.85%) |
Sep 11, 2018 | 1.580 | 1.670 | 1.550 | 1.620 | 56,254 | +0.02(+1.25%) |
Sep 10, 2018 | 1.625 | 1.740 | 1.550 | 1.600 | 153,598 | +0.00(+0.00%) |
Sep 07, 2018 | 1.550 | 1.700 | 1.550 | 1.600 | 23,700 | +0.02(+1.27%) |
Sep 06, 2018 | 1.750 | 1.750 | 1.580 | 1.580 | 44,482 | -0.13(-7.60%) |
Sep 05, 2018 | 1.810 | 1.810 | 1.610 | 1.710 | 43,000 | -0.10(-5.52%) |
Sep 04, 2018 | 1.800 | 1.836 | 1.760 | 1.810 | 56,300 | +0.05(+2.84%) |
Aug 31, 2018 | 1.760 | 1.760 | 1.760 | 0 | +0.07(+4.14%) | |
Aug 30, 2018 | 1.710 | 1.850 | 1.680 | 1.690 | 67,391 | -0.11(-6.11%) |
Aug 29, 2018 | 1.700 | 1.800 | 1.620 | 1.800 | 123,807 | +0.12(+7.14%) |
Aug 28, 2018 | 1.680 | 1.680 | 1.600 | 1.680 | 65,151 | +0.05(+3.07%) |
Aug 27, 2018 | 1.650 | 1.700 | 1.600 | 1.630 | 93,139 | -0.05(-2.98%) |
Aug 24, 2018 | 1.665 | 1.740 | 1.600 | 1.680 | 87,800 | +0.02(+1.20%) |
Aug 23, 2018 | 1.640 | 1.705 | 1.610 | 1.660 | 84,547 | +0.05(+3.11%) |
Aug 22, 2018 | 1.470 | 1.750 | 1.470 | 1.610 | 146,836 | +0.11(+7.69%) |
Aug 21, 2018 | 1.490 | 1.540 | 1.410 | 1.495 | 42,204 | +0.03(+1.70%) |
Aug 20, 2018 | 1.400 | 1.500 | 1.400 | 1.470 | 65,793 | +0.08(+5.76%) |
Aug 17, 2018 | 1.270 | 1.406 | 1.270 | 1.390 | 27,800 | +0.09(+6.92%) |
Aug 16, 2018 | 1.365 | 1.400 | 1.290 | 1.300 | 117,993 | -0.09(-6.47%) |
Aug 15, 2018 | 1.400 | 1.410 | 1.320 | 1.390 | 27,034 | +0.00(+0.00%) |
Aug 14, 2018 | 1.413 | 1.440 | 1.250 | 1.390 | 68,020 | +0.03(+2.21%) |
Aug 13, 2018 | 1.420 | 1.550 | 1.360 | 1.360 | 106,570 | -0.02(-1.45%) |
Aug 10, 2018 | 1.240 | 1.545 | 1.240 | 1.380 | 157,500 | +0.15(+12.20%) |
Aug 09, 2018 | 1.350 | 1.360 | 1.228 | 1.230 | 85,710 | -0.13(-9.56%) |
Aug 08, 2018 | 1.190 | 1.390 | 1.190 | 1.360 | 65,014 | +0.14(+11.48%) |
Aug 07, 2018 | 1.390 | 1.390 | 1.220 | 1.220 | 40,525 | -0.05(-3.94%) |
Aug 06, 2018 | 1.210 | 1.300 | 1.210 | 1.270 | 69,057 | +0.06(+4.96%) |
Aug 03, 2018 | 1.210 | 1.270 | 1.160 | 1.210 | 13,500 | -0.04(-3.59%) |
Aug 02, 2018 | 1.270 | 1.270 | 1.190 | 1.255 | 42,416 | +0.09(+8.19%) |
Aug 01, 2018 | 1.205 | 1.220 | 1.160 | 1.160 | 7,466 | -0.04(-3.33%) |
Jul 31, 2018 | 1.160 | 1.220 | 1.150 | 1.200 | 31,292 | +0.05(+4.35%) |
Jul 30, 2018 | 1.202 | 1.209 | 1.150 | 1.150 | 18,562 | -0.05(-4.17%) |
Jul 27, 2018 | 1.180 | 1.270 | 1.150 | 1.200 | 52,900 | +0.07(+6.19%) |
Jul 26, 2018 | 1.280 | 1.280 | 1.130 | 1.130 | 102,659 | -0.12(-9.60%) |
Jul 25, 2018 | 1.250 | 1.310 | 1.250 | 1.250 | 28,048 | +0.04(+3.31%) |
Jul 24, 2018 | 1.270 | 1.270 | 1.210 | 1.210 | 20,339 | +0.00(+0.00%) |
Jul 23, 2018 | 1.226 | 1.288 | 1.200 | 1.210 | 5,413 | +0.01(+0.83%) |
Jul 20, 2018 | 1.200 | 1.250 | 1.200 | 1.200 | 11,974 | -0.05(-4.00%) |
Jul 19, 2018 | 1.410 | 1.410 | 1.210 | 1.250 | 22,009 | -0.09(-6.72%) |
Jul 18, 2018 | 1.150 | 1.350 | 1.130 | 1.340 | 74,267 | +0.17(+14.53%) |
Jul 17, 2018 | 1.240 | 1.240 | 1.100 | 1.170 | 151,094 | -0.07(-5.65%) |
Jul 16, 2018 | 1.300 | 1.300 | 1.240 | 1.240 | 32,006 | -0.06(-4.62%) |
Jul 13, 2018 | 1.320 | 1.390 | 1.300 | 1.300 | 34,239 | -0.04(-2.99%) |
Jul 12, 2018 | 1.345 | 1.400 | 1.270 | 1.340 | 26,662 | -0.04(-2.90%) |
Jul 11, 2018 | 1.390 | 1.390 | 1.280 | 1.380 | 51,965 | +0.04(+2.99%) |
Jul 10, 2018 | 1.230 | 1.380 | 1.220 | 1.340 | 96,214 | +0.11(+8.94%) |
Jul 09, 2018 | 1.345 | 1.380 | 1.215 | 1.230 | 110,113 | -0.12(-8.89%) |
Jul 06, 2018 | 1.460 | 1.480 | 1.300 | 1.350 | 38,147 | -0.14(-9.17%) |
Jul 05, 2018 | 1.450 | 1.490 | 1.450 | 1.486 | 40,343 | +0.05(+3.21%) |
Jul 03, 2018 | 1.440 | 1.440 | 1.440 | 0 | -0.01(-0.69%) | |
Jul 02, 2018 | 1.505 | 1.570 | 1.430 | 1.450 | 24,618 | +0.00(+0.00%) |
Jun 29, 2018 | 1.650 | 1.650 | 1.420 | 1.450 | 20,124 | +0.03(+2.11%) |
Jun 28, 2018 | 1.400 | 1.530 | 1.400 | 1.420 | 39,017 | +0.01(+0.71%) |
Jun 27, 2018 | 1.500 | 1.550 | 1.400 | 1.410 | 71,515 | -0.09(-6.00%) |
Jun 26, 2018 | 1.500 | 1.550 | 1.440 | 1.500 | 59,382 | -0.05(-3.23%) |
Jun 25, 2018 | 1.640 | 1.640 | 1.500 | 1.550 | 58,777 | -0.05(-3.13%) |
Jun 22, 2018 | 1.550 | 1.600 | 1.550 | 1.600 | 40,542 | -0.00(-0.31%) |
Jun 21, 2018 | 1.600 | 1.700 | 1.550 | 1.605 | 45,509 | +0.00(+0.31%) |
Jun 20, 2018 | 1.770 | 1.770 | 1.600 | 1.600 | 63,712 | -0.03(-1.84%) |
Jun 19, 2018 | 1.600 | 1.760 | 1.580 | 1.630 | 27,256 | +0.01(+0.62%) |
Jun 18, 2018 | 1.685 | 1.720 | 1.600 | 1.620 | 44,357 | -0.03(-1.82%) |
Jun 15, 2018 | 1.690 | 1.650 | 1.650 | 18,100 | -0.04(-2.37%) | |
Jun 14, 2018 | 1.789 | 1.800 | 1.650 | 1.690 | 23,803 | -0.09(-5.06%) |
Jun 13, 2018 | 1.600 | 1.800 | 1.600 | 1.780 | 152,068 | +0.08(+4.71%) |
Jun 12, 2018 | 1.715 | 1.770 | 1.610 | 1.700 | 59,651 | +0.00(+0.00%) |
Jun 11, 2018 | 1.700 | 1.810 | 1.650 | 1.700 | 69,697 | +0.05(+3.03%) |
Jun 08, 2018 | 1.790 | 1.790 | 1.645 | 1.650 | 53,192 | -0.02(-1.20%) |
Jun 07, 2018 | 1.800 | 1.800 | 1.600 | 1.670 | 43,617 | -0.02(-1.18%) |
Jun 06, 2018 | 1.695 | 1.840 | 1.690 | 1.690 | 76,507 | -0.07(-3.98%) |
Jun 05, 2018 | 1.750 | 1.900 | 1.700 | 1.760 | 73,434 | -0.02(-1.12%) |
Jun 04, 2018 | 1.800 | 1.863 | 1.760 | 1.780 | 25,205 | -0.05(-2.73%) |
Jun 01, 2018 | 1.840 | 1.900 | 1.810 | 1.830 | 27,598 | -0.02(-1.35%) |
May 31, 2018 | 1.930 | 1.930 | 1.840 | 1.855 | 7,069 | -0.07(-3.79%) |
May 30, 2018 | 1.890 | 1.930 | 1.830 | 1.928 | 52,518 | +0.05(+2.55%) |
May 29, 2018 | 1.900 | 1.900 | 1.850 | 1.880 | 29,031 | +0.00(+0.00%) |
May 25, 2018 | 1.880 | 1.880 | 1.880 | 0 | +0.06(+3.30%) | |
May 24, 2018 | 1.880 | 1.890 | 1.820 | 1.820 | 7,031 | -0.02(-1.09%) |
May 23, 2018 | 1.900 | 1.900 | 1.760 | 1.840 | 12,626 | -0.01(-0.54%) |
May 22, 2018 | 1.850 | 1.850 | 1.800 | 1.850 | 14,459 | +0.00(+0.00%) |
May 21, 2018 | 1.810 | 1.980 | 1.760 | 1.850 | 38,952 | +0.04(+2.21%) |
May 18, 2018 | 1.860 | 1.865 | 1.800 | 1.810 | 30,749 | -0.02(-1.09%) |
May 17, 2018 | 1.870 | 1.880 | 1.820 | 1.830 | 20,307 | -0.04(-2.14%) |
May 16, 2018 | 1.770 | 1.900 | 1.760 | 1.870 | 51,270 | +0.10(+5.65%) |
May 15, 2018 | 1.730 | 1.780 | 1.700 | 1.770 | 16,137 | +0.01(+0.57%) |
May 14, 2018 | 1.760 | 1.770 | 1.750 | 1.760 | 31,178 | +0.00(+0.00%) |
May 11, 2018 | 1.820 | 1.837 | 1.750 | 1.760 | 12,929 | -0.09(-4.86%) |
May 10, 2018 | 1.840 | 1.899 | 1.750 | 1.850 | 65,305 | +0.06(+3.28%) |
May 09, 2018 | 1.840 | 1.840 | 1.791 | 1.791 | 5,726 | -0.04(-2.12%) |
May 08, 2018 | 1.840 | 1.840 | 1.750 | 1.830 | 19,520 | +0.08(+4.57%) |
May 07, 2018 | 1.750 | 1.860 | 1.700 | 1.750 | 105,547 | +0.05(+2.94%) |
May 04, 2018 | 1.685 | 1.800 | 1.650 | 1.700 | 36,539 | +0.05(+3.03%) |
May 03, 2018 | 1.750 | 1.790 | 1.640 | 1.650 | 31,029 | -0.07(-4.07%) |
May 02, 2018 | 1.650 | 1.750 | 1.650 | 1.720 | 14,845 | +0.02(+1.25%) |