Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.550 | 1.580 | 1.470 | 1.500 | 376,788 | -0.05(-3.23%) |
Apr 29, 2019 | 1.620 | 1.630 | 1.540 | 1.550 | 198,236 | -0.08(-4.91%) |
Apr 26, 2019 | 1.600 | 1.640 | 1.540 | 1.630 | 197,200 | +0.04(+2.52%) |
Apr 25, 2019 | 1.570 | 1.641 | 1.544 | 1.590 | 326,827 | +0.01(+0.63%) |
Apr 24, 2019 | 1.580 | 1.630 | 1.470 | 1.580 | 915,642 | +0.00(+0.00%) |
Apr 23, 2019 | 1.470 | 1.640 | 1.470 | 1.580 | 1,101,746 | +0.13(+8.97%) |
Apr 22, 2019 | 1.440 | 1.490 | 1.400 | 1.450 | 380,321 | -0.01(-0.68%) |
Apr 18, 2019 | 1.450 | 1.510 | 1.400 | 1.460 | 563,800 | +0.02(+1.39%) |
Apr 17, 2019 | 1.400 | 1.532 | 1.330 | 1.440 | 1,726,586 | +0.06(+4.35%) |
Apr 16, 2019 | 1.390 | 1.430 | 1.380 | 1.380 | 229,148 | -0.02(-1.43%) |
Apr 15, 2019 | 1.440 | 1.480 | 1.360 | 1.400 | 522,387 | -0.05(-3.45%) |
Apr 12, 2019 | 1.500 | 1.509 | 1.400 | 1.450 | 302,800 | -0.05(-3.33%) |
Apr 11, 2019 | 1.550 | 1.550 | 1.490 | 1.500 | 205,942 | -0.06(-3.85%) |
Apr 10, 2019 | 1.530 | 1.572 | 1.510 | 1.560 | 86,362 | +0.04(+2.63%) |
Apr 09, 2019 | 1.540 | 1.570 | 1.490 | 1.520 | 590,652 | -0.04(-2.56%) |
Apr 08, 2019 | 1.550 | 1.570 | 1.440 | 1.560 | 324,633 | +0.02(+1.30%) |
Apr 05, 2019 | 1.560 | 1.580 | 1.480 | 1.540 | 411,400 | -0.03(-1.91%) |
Apr 04, 2019 | 1.650 | 1.650 | 1.550 | 1.570 | 273,881 | -0.09(-5.42%) |
Apr 03, 2019 | 1.670 | 1.690 | 1.550 | 1.660 | 282,607 | +0.03(+1.84%) |
Apr 02, 2019 | 1.710 | 1.720 | 1.580 | 1.630 | 526,090 | -0.07(-4.12%) |
Apr 01, 2019 | 1.700 | 1.740 | 1.600 | 1.700 | 613,712 | -0.01(-0.58%) |
Mar 29, 2019 | 1.740 | 1.760 | 1.650 | 1.710 | 181,600 | -0.03(-1.72%) |
Mar 28, 2019 | 1.760 | 1.780 | 1.580 | 1.740 | 322,805 | -0.03(-1.69%) |
Mar 27, 2019 | 1.820 | 1.840 | 1.670 | 1.770 | 199,488 | -0.05(-3.01%) |
Mar 26, 2019 | 1.850 | 1.860 | 1.810 | 1.825 | 113,531 | -0.01(-0.27%) |
Mar 25, 2019 | 1.860 | 1.880 | 1.820 | 1.830 | 85,180 | -0.04(-2.14%) |
Mar 22, 2019 | 1.910 | 1.940 | 1.850 | 1.870 | 101,700 | -0.04(-2.09%) |
Mar 21, 2019 | 1.870 | 1.920 | 1.850 | 1.910 | 114,805 | +0.02(+1.06%) |
Mar 20, 2019 | 1.930 | 1.930 | 1.890 | 1.890 | 85,575 | -0.03(-1.56%) |
Mar 19, 2019 | 1.870 | 1.940 | 1.870 | 1.920 | 249,025 | +0.07(+3.78%) |
Mar 18, 2019 | 1.860 | 1.990 | 1.840 | 1.850 | 263,090 | -0.01(-0.54%) |
Mar 15, 2019 | 1.900 | 1.920 | 1.840 | 1.860 | 242,100 | -0.04(-2.11%) |
Mar 14, 2019 | 1.840 | 1.900 | 1.840 | 1.900 | 160,503 | +0.07(+3.83%) |
Mar 13, 2019 | 1.820 | 1.865 | 1.820 | 1.830 | 267,170 | -0.01(-0.54%) |
Mar 12, 2019 | 1.860 | 1.920 | 1.810 | 1.840 | 287,880 | +0.00(+0.00%) |
Mar 11, 2019 | 1.830 | 1.900 | 1.800 | 1.840 | 371,188 | +0.03(+1.66%) |
Mar 08, 2019 | 1.840 | 1.859 | 1.780 | 1.810 | 238,200 | -0.03(-1.63%) |
Mar 07, 2019 | 1.850 | 1.900 | 1.820 | 1.840 | 91,833 | +0.01(+0.55%) |
Mar 06, 2019 | 1.950 | 1.950 | 1.800 | 1.830 | 292,266 | -0.14(-7.11%) |
Mar 05, 2019 | 1.960 | 2.010 | 1.960 | 1.970 | 307,417 | +0.01(+0.51%) |
Mar 04, 2019 | 1.900 | 1.980 | 1.860 | 1.960 | 283,798 | +0.07(+3.70%) |
Mar 01, 2019 | 1.980 | 1.990 | 1.860 | 1.890 | 382,800 | -0.05(-2.58%) |
Feb 28, 2019 | 2.000 | 2.000 | 1.790 | 1.940 | 1,036,507 | +0.12(+6.59%) |
Feb 27, 2019 | 1.700 | 1.840 | 1.700 | 1.820 | 306,009 | +0.09(+5.20%) |
Feb 26, 2019 | 1.740 | 1.740 | 1.670 | 1.730 | 217,099 | +0.00(+0.00%) |
Feb 25, 2019 | 1.780 | 1.830 | 1.710 | 1.730 | 193,029 | +0.00(+0.00%) |
Feb 22, 2019 | 1.680 | 1.750 | 1.670 | 1.730 | 243,000 | +0.04(+2.37%) |
Feb 21, 2019 | 1.630 | 1.720 | 1.590 | 1.690 | 122,243 | +0.07(+4.32%) |
Feb 20, 2019 | 1.700 | 1.730 | 1.620 | 1.620 | 161,713 | -0.08(-4.71%) |
Feb 19, 2019 | 1.570 | 1.730 | 1.550 | 1.700 | 906,809 | +0.12(+7.59%) |
Feb 15, 2019 | 1.570 | 1.580 | 1.520 | 1.580 | 67,500 | +0.03(+1.94%) |
Feb 14, 2019 | 1.580 | 1.580 | 1.520 | 1.550 | 187,318 | +0.01(+0.65%) |
Feb 13, 2019 | 1.490 | 1.577 | 1.490 | 1.540 | 108,284 | +0.04(+2.67%) |
Feb 12, 2019 | 1.480 | 1.540 | 1.460 | 1.500 | 133,182 | +0.03(+2.04%) |
Feb 11, 2019 | 1.520 | 1.540 | 1.450 | 1.470 | 108,566 | -0.05(-3.29%) |
Feb 08, 2019 | 1.500 | 1.560 | 1.450 | 1.520 | 185,700 | -0.02(-1.29%) |
Feb 07, 2019 | 1.390 | 1.570 | 1.360 | 1.540 | 346,446 | +0.13(+9.21%) |
Feb 06, 2019 | 1.410 | 1.410 | 1.350 | 1.410 | 114,662 | +0.01(+1.03%) |
Feb 05, 2019 | 1.380 | 1.410 | 1.350 | 1.396 | 113,615 | +0.02(+1.13%) |
Feb 04, 2019 | 1.360 | 1.420 | 1.340 | 1.380 | 95,382 | +0.03(+2.22%) |
Feb 01, 2019 | 1.380 | 1.430 | 1.340 | 1.350 | 180,900 | -0.01(-0.74%) |
Jan 31, 2019 | 1.340 | 1.440 | 1.320 | 1.360 | 155,792 | +0.01(+0.74%) |
Jan 30, 2019 | 1.350 | 1.393 | 1.320 | 1.350 | 145,592 | +0.00(+0.00%) |
Jan 29, 2019 | 1.370 | 1.370 | 1.300 | 1.350 | 86,800 | +0.01(+0.75%) |
Jan 28, 2019 | 1.340 | 1.340 | 1.300 | 1.340 | 69,235 | -0.01(-0.74%) |
Jan 25, 2019 | 1.350 | 1.380 | 1.330 | 1.350 | 22,100 | +0.02(+1.50%) |
Jan 24, 2019 | 1.350 | 1.390 | 1.255 | 1.330 | 185,445 | -0.02(-1.48%) |
Jan 23, 2019 | 1.420 | 1.440 | 1.320 | 1.350 | 90,585 | -0.06(-4.26%) |
Jan 22, 2019 | 1.420 | 1.443 | 1.370 | 1.410 | 162,143 | -0.04(-2.76%) |
Jan 18, 2019 | 1.330 | 1.460 | 1.310 | 1.450 | 374,900 | +0.12(+9.02%) |
Jan 17, 2019 | 1.340 | 1.370 | 1.330 | 1.330 | 78,325 | -0.02(-1.48%) |
Jan 16, 2019 | 1.360 | 1.400 | 1.340 | 1.350 | 71,956 | -0.01(-0.74%) |
Jan 15, 2019 | 1.360 | 1.390 | 1.330 | 1.360 | 115,667 | -0.01(-0.73%) |
Jan 14, 2019 | 1.430 | 1.450 | 1.370 | 1.370 | 114,793 | -0.08(-5.52%) |
Jan 11, 2019 | 1.390 | 1.490 | 1.340 | 1.450 | 140,400 | +0.07(+5.07%) |
Jan 10, 2019 | 1.420 | 1.500 | 1.340 | 1.380 | 325,027 | -0.04(-2.82%) |
Jan 09, 2019 | 1.400 | 1.430 | 1.360 | 1.420 | 110,868 | +0.01(+0.71%) |
Jan 08, 2019 | 1.500 | 1.500 | 1.360 | 1.410 | 144,662 | -0.06(-4.08%) |
Jan 07, 2019 | 1.350 | 1.470 | 1.350 | 1.470 | 261,788 | +0.13(+9.70%) |
Jan 04, 2019 | 1.330 | 1.410 | 1.330 | 1.340 | 178,400 | +0.01(+0.75%) |
Jan 03, 2019 | 1.310 | 1.370 | 1.222 | 1.330 | 200,888 | +0.04(+3.10%) |
Jan 02, 2019 | 1.290 | 1.390 | 1.260 | 1.290 | 336,672 | -0.03(-2.27%) |
Dec 31, 2018 | 1.310 | 1.330 | 1.250 | 1.320 | 409,000 | +0.03(+2.33%) |
Dec 28, 2018 | 1.180 | 1.310 | 1.180 | 1.290 | 292,900 | +0.11(+9.32%) |
Dec 27, 2018 | 1.220 | 1.250 | 1.110 | 1.180 | 199,598 | -0.05(-4.07%) |
Dec 26, 2018 | 1.140 | 1.250 | 1.120 | 1.230 | 320,066 | +0.09(+7.89%) |
Dec 24, 2018 | 1.100 | 1.150 | 1.050 | 1.140 | 140,600 | +0.02(+1.79%) |
Dec 21, 2018 | 1.110 | 1.160 | 1.070 | 1.120 | 707,400 | +0.02(+1.82%) |
Dec 20, 2018 | 1.300 | 1.300 | 1.100 | 1.100 | 1,175,299 | -0.21(-16.03%) |
Dec 19, 2018 | 1.310 | 1.360 | 1.250 | 1.310 | 480,636 | +0.01(+0.77%) |
Dec 18, 2018 | 1.270 | 1.350 | 1.220 | 1.300 | 474,321 | +0.03(+2.36%) |
Dec 17, 2018 | 1.410 | 1.440 | 1.270 | 1.270 | 827,469 | -0.13(-9.29%) |
Dec 14, 2018 | 1.460 | 1.470 | 1.400 | 1.400 | 285,800 | -0.06(-4.11%) |
Dec 13, 2018 | 1.570 | 1.580 | 1.445 | 1.460 | 299,736 | -0.11(-7.01%) |
Dec 12, 2018 | 1.530 | 1.610 | 1.520 | 1.570 | 533,623 | +0.12(+8.28%) |
Dec 11, 2018 | 1.530 | 1.550 | 1.410 | 1.450 | 492,425 | -0.07(-4.61%) |
Dec 10, 2018 | 1.640 | 1.640 | 1.460 | 1.520 | 577,423 | +0.00(+0.00%) |
Dec 07, 2018 | 1.540 | 1.550 | 1.490 | 1.520 | 168,500 | -0.02(-1.30%) |
Dec 06, 2018 | 1.510 | 1.570 | 1.490 | 1.540 | 222,419 | +0.02(+1.32%) |
Dec 04, 2018 | 1.600 | 1.620 | 1.490 | 1.520 | 566,600 | -0.06(-3.80%) |
Dec 03, 2018 | 1.690 | 1.690 | 1.570 | 1.580 | 937,559 | -0.05(-3.07%) |
Nov 30, 2018 | 1.710 | 1.780 | 1.620 | 1.630 | 670,800 | -0.08(-4.68%) |
Nov 29, 2018 | 1.690 | 1.750 | 1.670 | 1.710 | 531,564 | +0.02(+1.18%) |
Nov 28, 2018 | 1.630 | 1.920 | 1.615 | 1.690 | 2,450,079 | +0.06(+3.68%) |
Nov 27, 2018 | 1.650 | 1.660 | 1.600 | 1.630 | 214,814 | -0.02(-1.21%) |
Nov 26, 2018 | 1.640 | 1.680 | 1.620 | 1.650 | 278,496 | -0.01(-0.60%) |
Nov 23, 2018 | 1.650 | 1.680 | 1.645 | 1.660 | 45,700 | +0.01(+0.61%) |
Nov 21, 2018 | 1.650 | 1.650 | 1.650 | 0 | +0.05(+3.12%) | |
Nov 20, 2018 | 1.640 | 1.700 | 1.580 | 1.600 | 261,770 | -0.05(-3.03%) |
Nov 19, 2018 | 1.690 | 1.730 | 1.650 | 1.650 | 156,999 | -0.06(-3.51%) |
Nov 16, 2018 | 1.620 | 1.720 | 1.620 | 1.710 | 264,100 | +0.05(+3.01%) |
Nov 15, 2018 | 1.600 | 1.720 | 1.580 | 1.660 | 331,587 | +0.06(+3.75%) |
Nov 14, 2018 | 1.650 | 1.668 | 1.580 | 1.600 | 549,300 | -0.05(-3.03%) |
Nov 13, 2018 | 1.630 | 1.750 | 1.590 | 1.650 | 547,656 | +0.02(+1.23%) |
Nov 12, 2018 | 1.660 | 1.660 | 1.540 | 1.630 | 372,391 | -0.03(-1.81%) |
Nov 09, 2018 | 1.660 | 1.670 | 1.590 | 1.660 | 743,700 | -0.01(-0.60%) |
Nov 08, 2018 | 1.630 | 1.690 | 1.570 | 1.670 | 587,291 | +0.00(+0.00%) |
Nov 07, 2018 | 1.700 | 1.780 | 1.630 | 1.670 | 461,169 | -0.03(-1.76%) |
Nov 06, 2018 | 1.740 | 1.820 | 1.700 | 1.700 | 1,161,241 | -0.03(-1.73%) |
Nov 05, 2018 | 1.840 | 1.870 | 1.720 | 1.730 | 783,086 | -0.10(-5.46%) |
Nov 02, 2018 | 1.790 | 1.910 | 1.760 | 1.830 | 725,500 | +0.03(+1.67%) |
Nov 01, 2018 | 1.750 | 1.850 | 1.750 | 1.800 | 867,514 | +0.09(+5.26%) |
Oct 31, 2018 | 1.730 | 1.770 | 1.700 | 1.710 | 833,648 | -0.02(-1.16%) |
Oct 30, 2018 | 1.700 | 1.780 | 1.700 | 1.730 | 260,191 | -0.02(-1.14%) |
Oct 29, 2018 | 1.790 | 1.840 | 1.730 | 1.750 | 427,410 | -0.03(-1.69%) |
Oct 26, 2018 | 1.700 | 1.870 | 1.630 | 1.780 | 899,100 | +0.07(+4.09%) |
Oct 25, 2018 | 1.610 | 1.755 | 1.610 | 1.710 | 297,681 | +0.08(+4.91%) |
Oct 24, 2018 | 1.760 | 1.790 | 1.600 | 1.630 | 383,482 | -0.13(-7.39%) |
Oct 23, 2018 | 1.750 | 1.800 | 1.700 | 1.760 | 269,779 | -0.01(-0.42%) |
Oct 22, 2018 | 1.770 | 1.850 | 1.700 | 1.767 | 244,983 | -0.00(-0.15%) |
Oct 19, 2018 | 1.920 | 1.940 | 1.740 | 1.770 | 259,400 | -0.16(-8.29%) |
Oct 18, 2018 | 1.950 | 1.980 | 1.850 | 1.930 | 737,021 | -0.01(-0.52%) |
Oct 17, 2018 | 1.870 | 1.940 | 1.810 | 1.940 | 1,678,993 | +0.07(+3.74%) |
Oct 16, 2018 | 1.720 | 1.910 | 1.670 | 1.870 | 708,652 | +0.15(+8.72%) |
Oct 15, 2018 | 1.730 | 1.750 | 1.670 | 1.720 | 335,769 | +0.01(+0.58%) |
Oct 12, 2018 | 1.540 | 1.720 | 1.540 | 1.710 | 467,100 | +0.20(+13.25%) |
Oct 11, 2018 | 1.550 | 1.590 | 1.480 | 1.510 | 1,574,882 | -0.07(-4.43%) |
Oct 10, 2018 | 1.620 | 1.640 | 1.570 | 1.580 | 276,354 | -0.05(-3.07%) |
Oct 09, 2018 | 1.650 | 1.690 | 1.600 | 1.630 | 278,245 | -0.01(-0.61%) |
Oct 08, 2018 | 1.670 | 1.730 | 1.620 | 1.640 | 427,246 | -0.04(-2.38%) |
Oct 05, 2018 | 1.700 | 1.750 | 1.620 | 1.680 | 321,300 | -0.01(-0.59%) |
Oct 04, 2018 | 1.760 | 1.774 | 1.650 | 1.690 | 404,872 | -0.06(-3.43%) |
Oct 03, 2018 | 1.660 | 1.770 | 1.660 | 1.750 | 295,032 | +0.07(+4.17%) |
Oct 02, 2018 | 1.650 | 1.720 | 1.620 | 1.680 | 356,637 | +0.03(+1.82%) |
Oct 01, 2018 | 1.710 | 1.750 | 1.650 | 1.650 | 399,270 | -0.05(-2.94%) |
Sep 28, 2018 | 1.710 | 1.770 | 1.670 | 1.700 | 1,114,300 | -0.01(-0.58%) |
Sep 27, 2018 | 1.750 | 1.810 | 1.710 | 1.710 | 525,875 | -0.04(-2.29%) |
Sep 26, 2018 | 1.770 | 1.850 | 1.730 | 1.750 | 496,958 | -0.02(-1.13%) |
Sep 25, 2018 | 1.850 | 1.870 | 1.750 | 1.770 | 377,777 | -0.08(-4.32%) |
Sep 24, 2018 | 1.880 | 1.890 | 1.815 | 1.850 | 215,616 | -0.01(-0.54%) |
Sep 21, 2018 | 1.930 | 1.960 | 1.820 | 1.860 | 255,000 | -0.08(-4.12%) |
Sep 20, 2018 | 1.860 | 1.990 | 1.840 | 1.940 | 539,805 | +0.07(+3.74%) |
Sep 19, 2018 | 1.840 | 1.890 | 1.800 | 1.870 | 255,516 | +0.04(+2.19%) |
Sep 18, 2018 | 1.800 | 1.870 | 1.790 | 1.830 | 318,084 | +0.00(+0.00%) |
Sep 17, 2018 | 1.800 | 1.850 | 1.790 | 1.830 | 563,889 | +0.04(+2.23%) |
Sep 14, 2018 | 1.830 | 1.870 | 1.770 | 1.790 | 393,800 | -0.03(-1.65%) |
Sep 13, 2018 | 1.750 | 1.850 | 1.750 | 1.820 | 443,978 | +0.06(+3.41%) |
Sep 12, 2018 | 1.770 | 1.812 | 1.740 | 1.760 | 379,294 | -0.02(-1.12%) |
Sep 11, 2018 | 1.860 | 1.860 | 1.770 | 1.780 | 478,729 | -0.08(-4.30%) |
Sep 10, 2018 | 1.860 | 1.920 | 1.830 | 1.860 | 812,431 | +0.02(+1.09%) |
Sep 07, 2018 | 1.910 | 2.010 | 1.810 | 1.840 | 368,500 | -0.07(-3.66%) |
Sep 06, 2018 | 1.980 | 2.070 | 1.880 | 1.910 | 1,788,306 | -0.07(-3.54%) |
Sep 05, 2018 | 1.740 | 2.030 | 1.730 | 1.980 | 2,296,816 | +0.25(+14.45%) |
Sep 04, 2018 | 1.750 | 1.770 | 1.700 | 1.730 | 288,454 | -0.03(-1.70%) |
Aug 31, 2018 | 1.760 | 1.760 | 1.760 | 0 | +0.02(+1.15%) | |
Aug 30, 2018 | 1.780 | 1.800 | 1.700 | 1.740 | 412,320 | +0.00(+0.00%) |
Aug 29, 2018 | 1.760 | 1.810 | 1.724 | 1.740 | 966,502 | +0.00(+0.00%) |
Aug 28, 2018 | 1.700 | 1.780 | 1.700 | 1.740 | 389,763 | +0.03(+1.75%) |
Aug 27, 2018 | 1.800 | 1.800 | 1.690 | 1.710 | 592,018 | -0.07(-3.93%) |
Aug 24, 2018 | 1.760 | 1.810 | 1.720 | 1.780 | 470,600 | +0.03(+1.71%) |
Aug 23, 2018 | 1.740 | 1.780 | 1.700 | 1.750 | 902,188 | +0.00(+0.00%) |
Aug 22, 2018 | 1.910 | 1.940 | 1.690 | 1.750 | 1,850,000 | -0.08(-4.37%) |
Aug 21, 2018 | 1.880 | 1.900 | 1.790 | 1.830 | 344,052 | -0.04(-2.14%) |
Aug 20, 2018 | 1.770 | 1.910 | 1.770 | 1.870 | 376,099 | +0.07(+3.89%) |
Aug 17, 2018 | 1.980 | 2.000 | 1.780 | 1.800 | 948,100 | -0.17(-8.63%) |
Aug 16, 2018 | 1.970 | 2.022 | 1.900 | 1.970 | 122,386 | -0.01(-0.51%) |
Aug 15, 2018 | 1.960 | 2.050 | 1.880 | 1.980 | 341,138 | +0.03(+1.54%) |
Aug 14, 2018 | 2.050 | 2.139 | 1.940 | 1.950 | 476,183 | -0.10(-4.88%) |
Aug 13, 2018 | 2.070 | 2.070 | 1.850 | 2.050 | 2,170,733 | +0.00(+0.00%) |
Aug 10, 2018 | 2.100 | 2.170 | 2.010 | 2.050 | 869,600 | -0.05(-2.38%) |
Aug 09, 2018 | 2.350 | 2.450 | 2.080 | 2.100 | 1,112,034 | -0.25(-10.64%) |
Aug 08, 2018 | 2.460 | 2.500 | 2.270 | 2.350 | 597,262 | -0.16(-6.37%) |
Aug 07, 2018 | 2.550 | 2.630 | 2.460 | 2.510 | 103,318 | -0.05(-1.95%) |
Aug 06, 2018 | 2.530 | 2.610 | 2.520 | 2.560 | 68,312 | +0.01(+0.39%) |
Aug 03, 2018 | 2.680 | 2.705 | 2.520 | 2.550 | 176,000 | -0.15(-5.56%) |
Aug 02, 2018 | 2.820 | 2.870 | 2.660 | 2.700 | 102,592 | -0.15(-5.26%) |
Aug 01, 2018 | 2.840 | 2.920 | 2.770 | 2.850 | 250,152 | +0.01(+0.35%) |
Jul 31, 2018 | 2.700 | 2.880 | 2.672 | 2.840 | 138,974 | +0.13(+4.80%) |
Jul 30, 2018 | 2.710 | 2.730 | 2.560 | 2.710 | 90,713 | +0.01(+0.37%) |
Jul 27, 2018 | 2.770 | 2.800 | 2.610 | 2.700 | 196,700 | -0.05(-1.82%) |
Jul 26, 2018 | 2.820 | 2.820 | 2.750 | 2.750 | 93,555 | -0.08(-2.83%) |
Jul 25, 2018 | 2.780 | 2.920 | 2.760 | 2.830 | 107,716 | +0.05(+1.80%) |
Jul 24, 2018 | 2.970 | 2.970 | 2.760 | 2.780 | 163,442 | -0.17(-5.76%) |
Jul 23, 2018 | 2.990 | 3.020 | 2.880 | 2.950 | 104,578 | -0.05(-1.67%) |
Jul 20, 2018 | 3.000 | 3.020 | 2.930 | 3.000 | 161,900 | -0.02(-0.66%) |
Jul 19, 2018 | 3.000 | 3.030 | 2.884 | 3.020 | 114,232 | +0.01(+0.33%) |
Jul 18, 2018 | 2.950 | 3.010 | 2.760 | 3.010 | 214,093 | +0.07(+2.38%) |
Jul 17, 2018 | 2.800 | 2.940 | 2.725 | 2.940 | 194,690 | +0.18(+6.52%) |
Jul 16, 2018 | 2.820 | 2.850 | 2.560 | 2.760 | 613,282 | -0.08(-2.82%) |
Jul 13, 2018 | 2.880 | 2.970 | 2.830 | 2.840 | 290,848 | -0.04(-1.39%) |
Jul 12, 2018 | 3.030 | 3.090 | 2.870 | 2.880 | 314,754 | -0.13(-4.32%) |
Jul 11, 2018 | 2.950 | 3.020 | 2.850 | 3.010 | 86,621 | +0.04(+1.35%) |
Jul 10, 2018 | 3.050 | 3.080 | 2.850 | 2.970 | 355,366 | -0.07(-2.30%) |
Jul 09, 2018 | 3.000 | 3.090 | 2.990 | 3.040 | 122,779 | +0.05(+1.67%) |
Jul 06, 2018 | 3.070 | 3.080 | 2.950 | 2.990 | 129,632 | -0.06(-1.97%) |
Jul 05, 2018 | 3.040 | 3.080 | 2.910 | 3.050 | 76,577 | +0.03(+0.99%) |
Jul 03, 2018 | 3.020 | 3.020 | 3.020 | 0 | -0.06(-1.95%) | |
Jul 02, 2018 | 2.960 | 3.120 | 2.900 | 3.080 | 161,271 | +0.12(+4.05%) |
Jun 29, 2018 | 2.960 | 3.150 | 2.900 | 2.960 | 205,773 | +0.01(+0.34%) |
Jun 28, 2018 | 3.040 | 3.184 | 2.900 | 2.950 | 239,665 | -0.08(-2.64%) |
Jun 27, 2018 | 3.160 | 3.160 | 3.020 | 3.030 | 389,729 | -0.13(-4.11%) |
Jun 26, 2018 | 3.250 | 3.300 | 3.100 | 3.160 | 256,640 | -0.09(-2.77%) |
Jun 25, 2018 | 3.320 | 3.400 | 3.200 | 3.250 | 419,322 | -0.05(-1.52%) |
Jun 22, 2018 | 3.450 | 3.450 | 3.270 | 3.300 | 308,737 | -0.14(-4.07%) |
Jun 21, 2018 | 3.390 | 3.440 | 3.170 | 3.440 | 872,049 | +0.07(+2.08%) |
Jun 20, 2018 | 3.530 | 3.700 | 3.310 | 3.370 | 541,875 | -0.12(-3.44%) |
Jun 19, 2018 | 3.540 | 3.580 | 3.401 | 3.490 | 723,781 | -0.09(-2.51%) |
Jun 18, 2018 | 3.600 | 3.680 | 3.475 | 3.580 | 620,666 | -0.05(-1.38%) |
Jun 15, 2018 | 3.650 | 3.550 | 3.630 | 1,856,567 | +0.08(+2.25%) | |
Jun 14, 2018 | 3.550 | 3.570 | 3.410 | 3.550 | 774,636 | +0.02(+0.57%) |
Jun 13, 2018 | 3.300 | 3.549 | 3.279 | 3.530 | 2,115,737 | +0.26(+7.95%) |
Jun 12, 2018 | 3.200 | 3.290 | 3.150 | 3.270 | 823,232 | +0.08(+2.51%) |
Jun 11, 2018 | 3.170 | 3.210 | 3.050 | 3.190 | 389,274 | +0.03(+0.95%) |
Jun 08, 2018 | 3.050 | 3.240 | 3.044 | 3.160 | 1,193,829 | +0.10(+3.27%) |
Jun 07, 2018 | 2.900 | 3.100 | 2.850 | 3.060 | 1,680,053 | +0.18(+6.25%) |
Jun 06, 2018 | 3.020 | 2.860 | 2.880 | 321,539 | -0.02(-0.69%) | |
Jun 05, 2018 | 2.900 | 3.030 | 2.830 | 2.900 | 647,526 | +0.00(+0.00%) |
Jun 04, 2018 | 2.810 | 2.910 | 2.700 | 2.900 | 379,878 | +0.08(+2.84%) |
Jun 01, 2018 | 2.840 | 2.840 | 2.650 | 2.820 | 360,216 | +0.01(+0.36%) |
May 31, 2018 | 2.720 | 2.850 | 2.701 | 2.810 | 422,499 | +0.09(+3.31%) |
May 30, 2018 | 2.800 | 2.910 | 2.650 | 2.720 | 445,468 | -0.09(-3.20%) |
May 29, 2018 | 2.410 | 2.820 | 2.300 | 2.810 | 1,146,594 | +0.41(+17.08%) |
May 25, 2018 | 2.400 | 2.400 | 2.400 | 0 | +0.08(+3.45%) | |
May 24, 2018 | 2.370 | 2.370 | 2.230 | 2.320 | 258,394 | -0.04(-1.69%) |
May 23, 2018 | 2.380 | 2.400 | 2.295 | 2.360 | 371,901 | -0.01(-0.42%) |
May 22, 2018 | 2.600 | 2.640 | 2.360 | 2.370 | 489,182 | -0.20(-7.78%) |
May 21, 2018 | 2.620 | 2.700 | 2.490 | 2.570 | 453,210 | -0.05(-1.91%) |
May 18, 2018 | 2.840 | 2.950 | 2.580 | 2.620 | 654,764 | -0.17(-6.09%) |
May 17, 2018 | 2.480 | 2.850 | 2.410 | 2.790 | 1,178,991 | +0.31(+12.50%) |
May 16, 2018 | 2.450 | 2.560 | 2.410 | 2.480 | 686,296 | +0.06(+2.48%) |
May 15, 2018 | 2.370 | 2.440 | 2.340 | 2.420 | 775,748 | +0.05(+2.11%) |
May 14, 2018 | 2.200 | 2.420 | 2.200 | 2.370 | 727,524 | +0.17(+7.48%) |
May 11, 2018 | 2.450 | 2.460 | 2.085 | 2.205 | 913,248 | -0.11(-4.75%) |
May 10, 2018 | 1.970 | 2.360 | 1.964 | 2.315 | 1,411,665 | +0.34(+17.51%) |
May 09, 2018 | 1.950 | 2.000 | 1.910 | 1.970 | 172,317 | +0.03(+1.55%) |
May 08, 2018 | 1.990 | 2.025 | 1.930 | 1.940 | 146,919 | -0.05(-2.51%) |
May 07, 2018 | 2.000 | 2.070 | 1.980 | 1.990 | 240,762 | +0.01(+0.51%) |
May 04, 2018 | 1.980 | 2.002 | 1.970 | 1.980 | 83,771 | -0.01(-0.50%) |
May 03, 2018 | 2.050 | 2.100 | 1.970 | 1.990 | 207,880 | -0.07(-3.40%) |
May 02, 2018 | 2.130 | 2.170 | 2.030 | 2.060 | 245,928 | -0.07(-3.29%) |