Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.450 | 1.490 | 1.420 | 1.420 | 13,887 | -0.02(-1.39%) |
Apr 29, 2019 | 1.500 | 1.520 | 1.420 | 1.440 | 18,298 | -0.10(-6.66%) |
Apr 26, 2019 | 1.540 | 1.549 | 1.420 | 1.543 | 10,400 | +0.09(+6.40%) |
Apr 25, 2019 | 1.452 | 1.489 | 1.440 | 1.450 | 9,560 | +0.01(+0.69%) |
Apr 24, 2019 | 1.640 | 1.640 | 1.406 | 1.440 | 63,102 | -0.14(-8.86%) |
Apr 23, 2019 | 1.430 | 1.790 | 1.400 | 1.580 | 776,547 | +0.14(+9.72%) |
Apr 22, 2019 | 1.490 | 1.490 | 1.430 | 1.440 | 8,599 | -0.07(-4.64%) |
Apr 18, 2019 | 1.480 | 1.550 | 1.480 | 1.510 | 2,000 | +0.03(+2.03%) |
Apr 17, 2019 | 1.530 | 1.545 | 1.480 | 1.480 | 6,817 | -0.06(-3.90%) |
Apr 16, 2019 | 1.570 | 1.600 | 1.540 | 1.540 | 11,754 | -0.06(-3.75%) |
Apr 15, 2019 | 1.608 | 1.625 | 1.566 | 1.600 | 14,187 | -0.02(-1.48%) |
Apr 12, 2019 | 1.600 | 1.670 | 1.600 | 1.624 | 15,300 | -0.01(-0.34%) |
Apr 11, 2019 | 1.620 | 1.670 | 1.610 | 1.630 | 6,669 | +0.02(+1.22%) |
Apr 10, 2019 | 1.650 | 1.650 | 1.610 | 1.610 | 3,172 | -0.01(-0.50%) |
Apr 09, 2019 | 1.660 | 1.660 | 1.618 | 1.618 | 1,284 | -0.05(-2.79%) |
Apr 08, 2019 | 1.680 | 1.700 | 1.610 | 1.665 | 3,085 | -0.02(-1.45%) |
Apr 05, 2019 | 1.620 | 1.691 | 1.610 | 1.689 | 8,400 | +0.08(+4.84%) |
Apr 04, 2019 | 1.640 | 1.700 | 1.611 | 1.611 | 7,319 | +0.00(+0.06%) |
Apr 03, 2019 | 1.690 | 1.690 | 1.610 | 1.610 | 1,901 | -0.06(-3.59%) |
Apr 02, 2019 | 1.610 | 1.690 | 1.600 | 1.670 | 13,562 | +0.07(+4.31%) |
Apr 01, 2019 | 1.669 | 1.692 | 1.601 | 1.601 | 4,295 | -0.08(-4.70%) |
Mar 29, 2019 | 1.700 | 1.700 | 1.640 | 1.680 | 5,500 | -0.02(-1.18%) |
Mar 28, 2019 | 1.640 | 1.700 | 1.600 | 1.700 | 14,374 | +0.01(+0.59%) |
Mar 27, 2019 | 1.750 | 1.758 | 1.600 | 1.690 | 4,763 | -0.04(-2.31%) |
Mar 26, 2019 | 1.560 | 1.740 | 1.560 | 1.730 | 4,696 | +0.13(+8.12%) |
Mar 25, 2019 | 1.620 | 1.630 | 1.600 | 1.600 | 1,477 | -0.02(-1.23%) |
Mar 22, 2019 | 1.630 | 1.720 | 1.580 | 1.620 | 8,200 | -0.05(-2.99%) |
Mar 21, 2019 | 1.700 | 1.792 | 1.640 | 1.670 | 20,357 | -0.03(-1.77%) |
Mar 20, 2019 | 1.670 | 1.790 | 1.628 | 1.700 | 3,915 | +0.08(+4.94%) |
Mar 19, 2019 | 1.750 | 1.750 | 1.620 | 1.620 | 3,761 | -0.14(-7.95%) |
Mar 18, 2019 | 1.690 | 1.760 | 1.650 | 1.760 | 5,955 | +0.11(+6.67%) |
Mar 15, 2019 | 1.790 | 1.790 | 1.650 | 1.650 | 8,400 | -0.08(-4.62%) |
Mar 14, 2019 | 1.730 | 1.730 | 1.650 | 1.730 | 6,066 | -0.01(-0.45%) |
Mar 13, 2019 | 1.730 | 1.881 | 1.720 | 1.738 | 3,845 | +0.02(+1.04%) |
Mar 12, 2019 | 1.760 | 1.880 | 1.720 | 1.720 | 19,873 | -0.03(-1.99%) |
Mar 11, 2019 | 1.740 | 1.900 | 1.740 | 1.755 | 13,808 | +0.01(+0.86%) |
Mar 08, 2019 | 2.080 | 2.120 | 1.703 | 1.740 | 102,300 | -0.30(-14.61%) |
Mar 07, 2019 | 1.400 | 2.160 | 1.390 | 2.038 | 128,056 | +0.76(+59.95%) |
Mar 06, 2019 | 1.300 | 1.300 | 1.250 | 1.274 | 6,184 | +0.02(+1.91%) |
Mar 05, 2019 | 1.300 | 1.423 | 1.250 | 1.250 | 13,075 | +0.00(+0.00%) |
Mar 04, 2019 | 1.280 | 1.305 | 1.212 | 1.250 | 2,879 | -0.10(-7.41%) |
Mar 01, 2019 | 1.200 | 1.360 | 1.200 | 1.350 | 11,000 | +0.14(+11.57%) |
Feb 28, 2019 | 1.280 | 1.280 | 1.200 | 1.210 | 5,857 | -0.05(-3.97%) |
Feb 27, 2019 | 1.260 | 1.300 | 1.260 | 1.260 | 8,657 | +0.01(+0.80%) |
Feb 26, 2019 | 1.280 | 1.280 | 1.210 | 1.250 | 2,948 | -0.04(-3.24%) |
Feb 25, 2019 | 1.296 | 1.296 | 1.280 | 1.292 | 854 | -0.04(-2.87%) |
Feb 22, 2019 | 1.290 | 1.330 | 1.270 | 1.330 | 8,500 | -0.02(-1.83%) |
Feb 21, 2019 | 1.330 | 1.355 | 1.330 | 1.355 | 3,795 | -0.03(-1.83%) |
Feb 20, 2019 | 1.440 | 1.528 | 1.310 | 1.380 | 3,908 | -0.06(-4.16%) |
Feb 19, 2019 | 1.400 | 1.440 | 1.390 | 1.440 | 2,483 | +0.05(+3.59%) |
Feb 15, 2019 | 1.410 | 1.440 | 1.380 | 1.390 | 900 | +0.01(+0.72%) |
Feb 14, 2019 | 1.610 | 1.610 | 1.380 | 1.380 | 21,849 | -0.17(-10.97%) |
Feb 13, 2019 | 1.530 | 1.550 | 1.530 | 1.550 | 890 | +0.06(+4.09%) |
Feb 12, 2019 | 1.570 | 1.570 | 1.489 | 1.489 | 2,621 | +0.04(+2.70%) |
Feb 11, 2019 | 1.410 | 1.588 | 1.410 | 1.450 | 1,901 | -0.08(-5.23%) |
Feb 08, 2019 | 1.540 | 1.610 | 1.490 | 1.530 | 4,800 | +0.08(+5.88%) |
Feb 07, 2019 | 1.400 | 1.496 | 1.390 | 1.445 | 7,338 | +0.06(+3.96%) |
Feb 06, 2019 | 1.400 | 1.400 | 1.390 | 1.390 | 399 | -0.00(-0.26%) |
Feb 05, 2019 | 1.394 | 1.394 | 1.270 | 1.394 | 3,916 | +0.00(+0.26%) |
Feb 04, 2019 | 1.400 | 1.400 | 1.341 | 1.390 | 7,506 | +0.06(+4.51%) |
Feb 01, 2019 | 1.590 | 1.590 | 1.150 | 1.330 | 24,400 | -0.28(-17.39%) |
Jan 31, 2019 | 1.500 | 1.623 | 1.500 | 1.610 | 2,079 | +0.04(+2.37%) |
Jan 30, 2019 | 1.549 | 1.650 | 1.491 | 1.573 | 6,412 | +0.10(+6.99%) |
Jan 29, 2019 | 1.468 | 1.480 | 1.444 | 1.470 | 3,733 | +0.06(+4.26%) |
Jan 28, 2019 | 1.410 | 1.410 | 1.410 | 1.410 | 1,055 | -0.06(-4.08%) |
Jan 25, 2019 | 1.460 | 1.480 | 1.410 | 1.470 | 1,400 | -0.02(-1.34%) |
Jan 24, 2019 | 1.440 | 1.490 | 1.370 | 1.490 | 6,428 | +0.04(+2.76%) |
Jan 23, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 2,859 | -0.01(-0.68%) |
Jan 22, 2019 | 1.500 | 1.550 | 1.440 | 1.460 | 6,832 | +0.00(+0.00%) |
Jan 18, 2019 | 1.470 | 1.470 | 1.430 | 1.460 | 2,400 | -0.03(-2.01%) |
Jan 17, 2019 | 1.330 | 1.550 | 1.330 | 1.490 | 4,803 | +0.17(+13.17%) |
Jan 16, 2019 | 1.330 | 1.470 | 1.313 | 1.317 | 4,209 | -0.07(-4.90%) |
Jan 15, 2019 | 1.492 | 1.510 | 1.300 | 1.384 | 9,195 | -0.05(-3.32%) |
Jan 14, 2019 | 1.570 | 1.740 | 1.317 | 1.432 | 31,712 | +0.13(+10.15%) |
Jan 11, 2019 | 1.300 | 1.350 | 1.300 | 1.300 | 3,600 | -0.03(-2.05%) |
Jan 10, 2019 | 1.300 | 1.338 | 1.300 | 1.327 | 2,868 | +0.08(+6.59%) |
Jan 09, 2019 | 1.206 | 1.350 | 1.206 | 1.245 | 9,778 | +0.05(+3.76%) |
Jan 08, 2019 | 1.370 | 1.370 | 1.060 | 1.200 | 8,185 | -0.18(-13.04%) |
Jan 07, 2019 | 1.340 | 1.380 | 1.283 | 1.380 | 4,683 | +0.08(+6.15%) |
Jan 04, 2019 | 1.270 | 1.330 | 1.260 | 1.300 | 6,600 | -0.03(-2.26%) |
Jan 03, 2019 | 1.340 | 1.340 | 1.169 | 1.330 | 4,161 | +0.09(+7.26%) |
Jan 02, 2019 | 1.000 | 1.248 | 1.000 | 1.240 | 6,417 | +0.23(+22.77%) |
Dec 31, 2018 | 1.100 | 1.140 | 1.010 | 1.010 | 46,800 | -0.07(-6.48%) |
Dec 28, 2018 | 1.150 | 1.230 | 1.080 | 1.080 | 30,600 | -0.07(-6.09%) |
Dec 27, 2018 | 1.285 | 1.294 | 1.150 | 1.150 | 28,665 | -0.17(-12.88%) |
Dec 26, 2018 | 1.410 | 1.410 | 1.300 | 1.320 | 12,685 | +0.05(+3.94%) |
Dec 24, 2018 | 1.450 | 1.450 | 1.080 | 1.270 | 20,800 | -0.19(-13.01%) |
Dec 21, 2018 | 1.570 | 1.590 | 1.460 | 1.460 | 18,100 | -0.11(-7.01%) |
Dec 20, 2018 | 1.590 | 1.597 | 1.550 | 1.570 | 17,574 | -0.03(-1.88%) |
Dec 19, 2018 | 1.669 | 1.670 | 1.590 | 1.600 | 3,764 | -0.02(-1.23%) |
Dec 18, 2018 | 1.630 | 1.780 | 1.620 | 1.620 | 4,150 | +0.02(+1.25%) |
Dec 17, 2018 | 1.719 | 1.755 | 1.600 | 1.600 | 3,441 | -0.11(-6.43%) |
Dec 14, 2018 | 1.710 | 1.870 | 1.710 | 1.710 | 4,400 | -0.10(-5.52%) |
Dec 13, 2018 | 1.810 | 1.810 | 1.810 | 1.810 | 348 | +0.00(+0.00%) |
Dec 12, 2018 | 1.810 | 1.950 | 1.800 | 1.810 | 2,196 | -0.01(-0.55%) |
Dec 11, 2018 | 1.810 | 1.950 | 1.810 | 1.820 | 1,295 | +0.03(+1.68%) |
Dec 10, 2018 | 1.950 | 1.999 | 1.790 | 1.790 | 8,083 | -0.24(-11.82%) |
Dec 07, 2018 | 2.020 | 2.030 | 1.980 | 2.030 | 2,300 | +0.04(+2.01%) |
Dec 06, 2018 | 1.940 | 2.028 | 1.940 | 1.990 | 5,020 | +0.01(+0.51%) |
Dec 04, 2018 | 2.050 | 2.060 | 1.980 | 1.980 | 3,500 | -0.04(-2.22%) |
Dec 03, 2018 | 1.982 | 2.060 | 1.900 | 2.025 | 36,174 | +0.15(+8.29%) |
Nov 30, 2018 | 1.830 | 2.000 | 1.830 | 1.870 | 22,900 | +0.06(+3.31%) |
Nov 29, 2018 | 1.692 | 2.000 | 1.669 | 1.810 | 8,320 | +0.15(+9.04%) |
Nov 28, 2018 | 1.750 | 1.800 | 1.660 | 1.660 | 4,647 | -0.08(-4.70%) |
Nov 27, 2018 | 1.760 | 1.790 | 1.630 | 1.742 | 10,567 | +0.05(+3.06%) |
Nov 26, 2018 | 1.840 | 1.840 | 1.690 | 1.690 | 15,267 | -0.15(-8.15%) |
Nov 23, 2018 | 1.780 | 1.840 | 1.770 | 1.840 | 2,700 | +0.12(+6.98%) |
Nov 21, 2018 | 1.720 | 1.720 | 1.720 | 0 | +0.09(+5.52%) | |
Nov 20, 2018 | 1.700 | 1.700 | 1.615 | 1.630 | 10,813 | -0.18(-9.94%) |
Nov 19, 2018 | 1.800 | 1.810 | 1.695 | 1.810 | 4,047 | +0.08(+4.62%) |
Nov 16, 2018 | 1.740 | 1.800 | 1.660 | 1.730 | 6,800 | +0.00(+0.00%) |
Nov 15, 2018 | 1.670 | 1.730 | 1.670 | 1.730 | 2,981 | +0.04(+2.37%) |
Nov 14, 2018 | 1.710 | 1.720 | 1.620 | 1.690 | 6,167 | +0.00(+0.00%) |
Nov 13, 2018 | 1.618 | 1.730 | 1.618 | 1.690 | 3,638 | -0.01(-0.59%) |
Nov 12, 2018 | 1.710 | 1.730 | 1.670 | 1.700 | 8,841 | -0.08(-4.49%) |
Nov 09, 2018 | 1.790 | 1.790 | 1.780 | 1.780 | 500 | +0.04(+2.30%) |
Nov 08, 2018 | 1.790 | 1.790 | 1.718 | 1.740 | 717 | -0.02(-1.14%) |
Nov 07, 2018 | 1.767 | 1.790 | 1.717 | 1.760 | 1,568 | +0.01(+0.57%) |
Nov 06, 2018 | 1.770 | 1.840 | 1.736 | 1.750 | 3,042 | +0.06(+3.55%) |
Nov 05, 2018 | 1.790 | 1.791 | 1.690 | 1.690 | 2,994 | -0.06(-3.43%) |
Nov 02, 2018 | 1.790 | 1.790 | 1.700 | 1.750 | 3,600 | -0.05(-2.78%) |
Nov 01, 2018 | 1.732 | 1.825 | 1.730 | 1.800 | 1,986 | +0.11(+6.51%) |
Oct 31, 2018 | 1.750 | 1.750 | 1.590 | 1.690 | 1,871 | -0.02(-1.29%) |
Oct 30, 2018 | 1.608 | 1.712 | 1.608 | 1.712 | 527 | +0.04(+2.60%) |
Oct 29, 2018 | 1.820 | 1.840 | 1.580 | 1.669 | 12,144 | +0.04(+2.37%) |
Oct 26, 2018 | 1.580 | 1.700 | 1.540 | 1.630 | 13,100 | +0.07(+4.49%) |
Oct 25, 2018 | 1.608 | 1.649 | 1.560 | 1.560 | 4,437 | -0.05(-3.11%) |
Oct 24, 2018 | 1.600 | 1.610 | 1.600 | 1.610 | 1,287 | +0.01(+0.63%) |
Oct 23, 2018 | 1.666 | 1.806 | 1.560 | 1.600 | 6,781 | -0.05(-3.03%) |
Oct 22, 2018 | 1.680 | 1.780 | 1.650 | 1.650 | 6,790 | -0.02(-1.20%) |
Oct 19, 2018 | 1.700 | 1.800 | 1.670 | 1.670 | 16,700 | -0.02(-1.18%) |
Oct 18, 2018 | 1.667 | 1.860 | 1.666 | 1.690 | 4,527 | -0.01(-0.59%) |
Oct 17, 2018 | 1.850 | 1.850 | 1.650 | 1.700 | 7,258 | -0.10(-5.56%) |
Oct 16, 2018 | 1.840 | 1.870 | 1.770 | 1.800 | 7,858 | +0.00(+0.00%) |
Oct 15, 2018 | 1.900 | 1.900 | 1.790 | 1.800 | 6,744 | -0.06(-3.23%) |
Oct 12, 2018 | 1.810 | 1.950 | 1.770 | 1.860 | 24,400 | -0.03(-1.58%) |
Oct 11, 2018 | 1.870 | 1.954 | 1.870 | 1.890 | 2,982 | -0.09(-4.60%) |
Oct 10, 2018 | 2.000 | 2.000 | 1.800 | 1.981 | 9,223 | +0.01(+0.56%) |
Oct 09, 2018 | 2.000 | 2.000 | 1.960 | 1.970 | 7,650 | -0.01(-0.50%) |
Oct 08, 2018 | 1.950 | 1.980 | 1.950 | 1.980 | 2,333 | -0.01(-0.26%) |
Oct 05, 2018 | 1.985 | 1.985 | 1.985 | 1.985 | 200 | -0.02(-1.24%) |
Oct 04, 2018 | 2.040 | 2.040 | 1.970 | 2.010 | 4,519 | +0.04(+2.03%) |
Oct 03, 2018 | 2.060 | 2.070 | 1.970 | 1.970 | 4,809 | -0.06(-2.98%) |
Oct 02, 2018 | 2.028 | 2.034 | 2.012 | 2.030 | 1,654 | -0.05(-2.38%) |
Oct 01, 2018 | 2.060 | 2.080 | 1.988 | 2.080 | 3,569 | +0.07(+3.48%) |
Sep 28, 2018 | 1.990 | 2.090 | 1.970 | 2.010 | 2,500 | -0.01(-0.52%) |
Sep 27, 2018 | 2.070 | 2.070 | 2.021 | 2.021 | 2,016 | +0.01(+0.52%) |
Sep 26, 2018 | 2.000 | 2.050 | 1.956 | 2.010 | 9,615 | +0.06(+2.94%) |
Sep 25, 2018 | 1.980 | 2.070 | 1.940 | 1.952 | 5,439 | -0.06(-2.86%) |
Sep 24, 2018 | 1.950 | 2.100 | 1.950 | 2.010 | 15,960 | +0.03(+1.52%) |
Sep 21, 2018 | 1.910 | 1.980 | 1.910 | 1.980 | 6,400 | +0.04(+2.06%) |
Sep 20, 2018 | 1.899 | 1.990 | 1.819 | 1.940 | 5,077 | +0.08(+4.30%) |
Sep 19, 2018 | 2.000 | 2.000 | 1.820 | 1.860 | 2,093 | -0.09(-4.62%) |
Sep 18, 2018 | 1.880 | 2.000 | 1.810 | 1.950 | 8,624 | +0.09(+4.84%) |
Sep 17, 2018 | 1.860 | 1.870 | 1.830 | 1.860 | 4,568 | +0.07(+3.91%) |
Sep 14, 2018 | 1.870 | 1.870 | 1.790 | 1.790 | 500 | -0.01(-0.56%) |
Sep 13, 2018 | 1.790 | 1.870 | 1.790 | 1.800 | 5,124 | +0.03(+1.70%) |
Sep 12, 2018 | 1.880 | 1.880 | 1.770 | 1.770 | 8,061 | -0.11(-5.85%) |
Sep 11, 2018 | 1.840 | 1.890 | 1.780 | 1.880 | 12,173 | +0.06(+3.30%) |
Sep 10, 2018 | 1.800 | 1.887 | 1.800 | 1.820 | 4,111 | -0.07(-3.96%) |
Sep 07, 2018 | 1.790 | 2.020 | 1.790 | 1.895 | 11,400 | +0.10(+5.87%) |
Sep 06, 2018 | 1.900 | 1.953 | 1.770 | 1.790 | 12,419 | -0.11(-5.79%) |
Sep 05, 2018 | 1.960 | 1.960 | 1.890 | 1.900 | 2,613 | -0.05(-2.56%) |
Sep 04, 2018 | 1.930 | 1.950 | 1.900 | 1.950 | 3,470 | +0.04(+2.09%) |
Aug 31, 2018 | 1.910 | 1.910 | 1.910 | 0 | -0.03(-1.55%) | |
Aug 30, 2018 | 2.000 | 2.000 | 1.880 | 1.940 | 11,872 | -0.03(-1.52%) |
Aug 29, 2018 | 1.960 | 2.000 | 1.880 | 1.970 | 9,140 | -0.02(-1.01%) |
Aug 28, 2018 | 1.880 | 1.990 | 1.880 | 1.990 | 9,162 | +0.12(+6.42%) |
Aug 27, 2018 | 1.950 | 2.020 | 1.850 | 1.870 | 12,420 | -0.14(-6.97%) |
Aug 24, 2018 | 1.920 | 2.010 | 1.910 | 2.010 | 2,900 | +0.02(+1.01%) |
Aug 23, 2018 | 1.970 | 1.990 | 1.950 | 1.990 | 6,181 | -0.01(-0.50%) |
Aug 22, 2018 | 1.980 | 2.050 | 1.960 | 2.000 | 8,594 | +0.10(+5.07%) |
Aug 21, 2018 | 2.129 | 2.129 | 1.843 | 1.903 | 6,213 | +0.05(+2.89%) |
Aug 20, 2018 | 1.850 | 2.130 | 1.760 | 1.850 | 30,218 | +0.00(+0.00%) |
Aug 17, 2018 | 1.930 | 1.970 | 1.850 | 1.850 | 27,800 | -0.14(-7.04%) |
Aug 16, 2018 | 2.000 | 2.050 | 1.870 | 1.990 | 18,479 | -0.01(-0.45%) |
Aug 15, 2018 | 2.150 | 2.620 | 1.921 | 1.999 | 239,103 | -0.05(-2.49%) |
Aug 14, 2018 | 2.000 | 2.139 | 1.950 | 2.050 | 39,367 | +0.06(+3.02%) |
Aug 13, 2018 | 2.254 | 2.254 | 1.854 | 1.990 | 34,820 | -0.17(-7.87%) |
Aug 10, 2018 | 2.330 | 2.380 | 2.150 | 2.160 | 8,500 | -0.22(-9.24%) |
Aug 09, 2018 | 2.300 | 2.400 | 2.240 | 2.380 | 5,143 | +0.05(+2.15%) |
Aug 08, 2018 | 2.320 | 2.390 | 2.240 | 2.330 | 8,229 | +0.03(+1.30%) |
Aug 07, 2018 | 2.440 | 2.492 | 2.270 | 2.300 | 37,010 | -0.28(-10.85%) |
Aug 06, 2018 | 2.750 | 2.750 | 2.530 | 2.580 | 9,779 | +0.07(+2.79%) |
Aug 03, 2018 | 2.440 | 2.650 | 2.440 | 2.510 | 2,300 | +0.02(+0.80%) |
Aug 02, 2018 | 2.450 | 2.500 | 2.350 | 2.490 | 11,807 | +0.08(+3.32%) |
Aug 01, 2018 | 2.410 | 2.500 | 2.390 | 2.410 | 15,215 | +0.04(+1.69%) |
Jul 31, 2018 | 2.480 | 3.160 | 2.200 | 2.370 | 294,367 | -0.14(-5.58%) |
Jul 30, 2018 | 2.540 | 2.576 | 2.457 | 2.510 | 1,380 | -0.01(-0.40%) |
Jul 27, 2018 | 2.430 | 2.520 | 2.430 | 2.520 | 13,500 | +0.06(+2.60%) |
Jul 26, 2018 | 2.380 | 2.490 | 2.330 | 2.456 | 2,718 | +0.12(+4.97%) |
Jul 25, 2018 | 2.360 | 2.440 | 2.330 | 2.340 | 11,921 | -0.06(-2.50%) |
Jul 24, 2018 | 2.364 | 2.427 | 2.353 | 2.400 | 2,164 | +0.07(+3.00%) |
Jul 23, 2018 | 2.380 | 2.424 | 2.330 | 2.330 | 1,763 | -0.07(-2.92%) |
Jul 20, 2018 | 2.303 | 2.400 | 2.301 | 2.400 | 2,044 | +0.11(+4.80%) |
Jul 19, 2018 | 2.290 | 2.320 | 2.290 | 2.290 | 3,764 | +0.01(+0.44%) |
Jul 18, 2018 | 2.425 | 2.430 | 2.270 | 2.280 | 18,783 | -0.18(-7.32%) |
Jul 17, 2018 | 2.395 | 2.489 | 2.395 | 2.460 | 2,712 | +0.10(+4.24%) |
Jul 16, 2018 | 2.360 | 2.360 | 2.260 | 2.360 | 14,308 | -0.01(-0.42%) |
Jul 13, 2018 | 2.350 | 2.490 | 2.350 | 2.370 | 4,377 | -0.02(-0.84%) |
Jul 12, 2018 | 2.360 | 2.490 | 2.360 | 2.390 | 3,231 | +0.04(+1.70%) |
Jul 11, 2018 | 2.479 | 2.479 | 2.310 | 2.350 | 7,776 | +0.00(+0.00%) |
Jul 10, 2018 | 2.435 | 2.440 | 2.350 | 2.350 | 13,600 | -0.10(-4.08%) |
Jul 09, 2018 | 2.450 | 2.450 | 2.450 | 2.450 | 5,320 | -0.04(-1.61%) |
Jul 06, 2018 | 2.484 | 2.525 | 2.480 | 2.490 | 1,099 | +0.03(+1.22%) |
Jul 05, 2018 | 2.400 | 2.550 | 2.400 | 2.460 | 21,530 | -0.02(-0.81%) |
Jul 03, 2018 | 2.480 | 2.480 | 2.480 | 0 | -0.06(-2.36%) | |
Jul 02, 2018 | 2.450 | 2.550 | 2.445 | 2.540 | 7,128 | +0.08(+3.25%) |
Jun 29, 2018 | 2.560 | 2.630 | 2.460 | 2.460 | 7,750 | -0.05(-2.09%) |
Jun 28, 2018 | 2.430 | 2.640 | 2.430 | 2.513 | 5,816 | +0.06(+2.55%) |
Jun 27, 2018 | 2.450 | 2.500 | 2.420 | 2.450 | 5,120 | -0.11(-4.30%) |
Jun 26, 2018 | 2.530 | 2.560 | 2.530 | 2.560 | 275 | +0.03(+1.19%) |
Jun 25, 2018 | 2.494 | 2.550 | 2.415 | 2.530 | 6,540 | -0.03(-1.17%) |
Jun 22, 2018 | 2.510 | 2.565 | 2.400 | 2.560 | 13,556 | +0.00(+0.00%) |
Jun 21, 2018 | 2.469 | 2.600 | 2.420 | 2.560 | 28,362 | +0.07(+2.81%) |
Jun 20, 2018 | 2.530 | 2.620 | 2.460 | 2.490 | 11,391 | -0.03(-1.19%) |
Jun 19, 2018 | 2.586 | 2.650 | 2.510 | 2.520 | 6,169 | -0.03(-1.18%) |
Jun 18, 2018 | 2.550 | 2.620 | 2.520 | 2.550 | 4,936 | +0.02(+0.79%) |
Jun 15, 2018 | 2.610 | 2.610 | 2.530 | 6,379 | -0.08(-3.07%) | |
Jun 14, 2018 | 2.510 | 2.689 | 2.510 | 2.610 | 8,856 | +0.04(+1.56%) |
Jun 13, 2018 | 2.689 | 2.689 | 2.560 | 2.570 | 11,916 | -0.13(-4.78%) |
Jun 12, 2018 | 2.705 | 2.705 | 2.640 | 2.699 | 3,717 | -0.01(-0.41%) |
Jun 11, 2018 | 2.710 | 2.720 | 2.670 | 2.710 | 14,495 | -0.02(-0.73%) |
Jun 08, 2018 | 2.700 | 2.750 | 2.700 | 2.730 | 3,514 | +0.01(+0.37%) |
Jun 07, 2018 | 2.737 | 2.743 | 2.710 | 2.720 | 11,261 | +0.01(+0.37%) |
Jun 06, 2018 | 2.789 | 2.789 | 2.710 | 2.710 | 5,009 | -0.07(-2.52%) |
Jun 05, 2018 | 2.720 | 2.790 | 2.720 | 2.780 | 2,993 | +0.08(+2.96%) |
Jun 04, 2018 | 2.770 | 2.770 | 2.700 | 2.700 | 8,519 | -0.07(-2.53%) |
Jun 01, 2018 | 2.730 | 2.793 | 2.710 | 2.770 | 5,155 | -0.02(-0.64%) |
May 31, 2018 | 2.763 | 2.788 | 2.720 | 2.788 | 5,275 | +0.03(+1.01%) |
May 30, 2018 | 2.990 | 3.114 | 2.751 | 2.760 | 19,127 | -0.16(-5.57%) |
May 29, 2018 | 2.710 | 2.980 | 2.710 | 2.923 | 5,580 | +0.21(+7.85%) |
May 25, 2018 | 2.710 | 2.710 | 2.710 | 0 | -0.09(-3.21%) | |
May 24, 2018 | 2.830 | 2.960 | 2.751 | 2.800 | 14,459 | -0.02(-0.67%) |
May 23, 2018 | 2.813 | 2.820 | 2.775 | 2.819 | 2,995 | +0.04(+1.28%) |
May 22, 2018 | 2.762 | 2.809 | 2.760 | 2.783 | 5,454 | -0.01(-0.24%) |
May 21, 2018 | 2.820 | 2.820 | 2.726 | 2.790 | 1,990 | +0.06(+2.21%) |
May 18, 2018 | 2.720 | 2.790 | 2.720 | 2.730 | 8,392 | -0.00(-0.01%) |
May 17, 2018 | 2.720 | 2.780 | 2.720 | 2.730 | 2,121 | -0.01(-0.36%) |
May 16, 2018 | 2.800 | 2.824 | 2.730 | 2.740 | 9,527 | -0.05(-1.79%) |
May 15, 2018 | 2.754 | 2.820 | 2.754 | 2.790 | 1,251 | -0.02(-0.71%) |
May 14, 2018 | 2.860 | 2.860 | 2.761 | 2.810 | 9,814 | -0.03(-1.09%) |
May 11, 2018 | 2.850 | 2.900 | 2.840 | 2.841 | 11,636 | +0.04(+1.46%) |
May 10, 2018 | 2.830 | 2.880 | 2.800 | 2.800 | 2,764 | -0.06(-2.10%) |
May 09, 2018 | 2.796 | 2.910 | 2.790 | 2.860 | 12,719 | +0.07(+2.51%) |
May 08, 2018 | 2.983 | 2.983 | 2.790 | 2.790 | 20,174 | -0.06(-2.11%) |
May 07, 2018 | 2.734 | 2.933 | 2.734 | 2.850 | 7,777 | +0.01(+0.35%) |
May 04, 2018 | 2.838 | 2.850 | 2.760 | 2.840 | 23,445 | +0.03(+1.07%) |
May 03, 2018 | 2.800 | 2.840 | 2.762 | 2.810 | 4,497 | +0.00(+0.00%) |
May 02, 2018 | 2.859 | 2.870 | 2.800 | 2.810 | 10,141 | +0.00(+0.00%) |