Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.120 | 1.180 | 1.110 | 1.180 | 400,322 | -0.02(-1.67%) |
Apr 29, 2019 | 1.280 | 1.280 | 1.140 | 1.200 | 705,006 | -0.08(-6.25%) |
Apr 26, 2019 | 1.390 | 1.390 | 1.240 | 1.280 | 711,507 | -0.12(-8.57%) |
Apr 25, 2019 | 1.410 | 1.410 | 1.390 | 1.400 | 53,430 | +0.01(+0.72%) |
Apr 24, 2019 | 1.410 | 1.420 | 1.380 | 1.390 | 73,507 | -0.01(-0.71%) |
Apr 23, 2019 | 1.400 | 1.420 | 1.400 | 1.400 | 58,221 | +0.01(+0.72%) |
Apr 22, 2019 | 1.450 | 1.480 | 1.390 | 1.390 | 100,878 | -0.06(-4.14%) |
Apr 18, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.01(+0.69%) | |
Apr 17, 2019 | 1.530 | 1.540 | 1.420 | 1.440 | 384,396 | +0.04(+2.86%) |
Apr 16, 2019 | 1.420 | 1.450 | 1.400 | 1.400 | 95,901 | +0.00(+0.00%) |
Apr 15, 2019 | 1.420 | 1.440 | 1.400 | 1.400 | 29,705 | -0.03(-2.10%) |
Apr 12, 2019 | 1.440 | 1.450 | 1.410 | 1.430 | 74,665 | -0.02(-1.38%) |
Apr 11, 2019 | 1.410 | 1.450 | 1.400 | 1.450 | 45,409 | +0.05(+3.57%) |
Apr 10, 2019 | 1.400 | 1.420 | 1.390 | 1.400 | 56,509 | +0.00(+0.00%) |
Apr 09, 2019 | 1.410 | 1.430 | 1.400 | 1.400 | 45,808 | -0.03(-2.10%) |
Apr 08, 2019 | 1.390 | 1.430 | 1.390 | 1.430 | 40,682 | +0.00(+0.00%) |
Apr 05, 2019 | 1.410 | 1.430 | 1.400 | 1.430 | 89,710 | +0.00(+0.00%) |
Apr 04, 2019 | 1.470 | 1.470 | 1.400 | 1.430 | 155,054 | -0.05(-3.38%) |
Apr 03, 2019 | 1.480 | 1.490 | 1.450 | 1.480 | 67,196 | +0.00(+0.00%) |
Apr 02, 2019 | 1.460 | 1.500 | 1.450 | 1.480 | 81,509 | +0.03(+2.07%) |
Apr 01, 2019 | 1.450 | 1.490 | 1.420 | 1.450 | 137,505 | +0.03(+2.11%) |
Mar 29, 2019 | 1.430 | 1.440 | 1.410 | 1.420 | 65,789 | -0.03(-2.07%) |
Mar 28, 2019 | 1.450 | 1.500 | 1.420 | 1.450 | 90,879 | -0.03(-2.03%) |
Mar 27, 2019 | 1.420 | 1.490 | 1.410 | 1.480 | 111,141 | +0.06(+4.23%) |
Mar 26, 2019 | 1.410 | 1.440 | 1.410 | 1.420 | 81,711 | -0.01(-0.70%) |
Mar 25, 2019 | 1.430 | 1.440 | 1.410 | 1.430 | 56,776 | -0.03(-2.05%) |
Mar 22, 2019 | 1.410 | 1.470 | 1.410 | 1.460 | 52,484 | +0.02(+1.39%) |
Mar 21, 2019 | 1.450 | 1.470 | 1.420 | 1.440 | 100,245 | -0.03(-2.04%) |
Mar 20, 2019 | 1.470 | 1.500 | 1.450 | 1.470 | 96,355 | -0.03(-2.00%) |
Mar 19, 2019 | 1.500 | 1.520 | 1.460 | 1.500 | 178,490 | +0.02(+1.35%) |
Mar 18, 2019 | 1.600 | 1.600 | 1.480 | 1.480 | 368,142 | -0.09(-5.73%) |
Mar 15, 2019 | 1.550 | 1.590 | 1.530 | 1.570 | 277,006 | +0.07(+4.67%) |
Mar 14, 2019 | 1.400 | 1.510 | 1.400 | 1.500 | 614,406 | +0.15(+11.11%) |
Mar 13, 2019 | 1.410 | 1.430 | 1.350 | 1.350 | 311,539 | -0.08(-5.59%) |
Mar 12, 2019 | 1.400 | 1.440 | 1.380 | 1.430 | 191,616 | +0.02(+1.42%) |
Mar 11, 2019 | 1.470 | 1.490 | 1.410 | 1.410 | 173,845 | -0.06(-4.08%) |
Mar 08, 2019 | 1.540 | 1.540 | 1.450 | 1.470 | 221,235 | -0.06(-3.92%) |
Mar 07, 2019 | 1.550 | 1.560 | 1.530 | 1.530 | 38,445 | -0.02(-1.29%) |
Mar 06, 2019 | 1.550 | 1.570 | 1.540 | 1.550 | 85,512 | +0.00(+0.00%) |
Mar 05, 2019 | 1.550 | 1.590 | 1.540 | 1.550 | 67,426 | +0.01(+0.65%) |
Mar 04, 2019 | 1.580 | 1.600 | 1.530 | 1.540 | 125,706 | -0.06(-3.75%) |
Mar 01, 2019 | 1.570 | 1.610 | 1.570 | 1.600 | 55,835 | +0.05(+3.23%) |
Feb 28, 2019 | 1.550 | 1.630 | 1.520 | 1.550 | 235,279 | -0.01(-0.64%) |
Feb 27, 2019 | 1.580 | 1.600 | 1.540 | 1.560 | 73,975 | -0.02(-1.27%) |
Feb 26, 2019 | 1.580 | 1.600 | 1.560 | 1.580 | 109,092 | +0.03(+1.94%) |
Feb 25, 2019 | 1.540 | 1.620 | 1.520 | 1.550 | 118,818 | +0.03(+1.97%) |
Feb 22, 2019 | 1.560 | 1.560 | 1.520 | 1.520 | 140,385 | -0.08(-5.00%) |
Feb 21, 2019 | 1.580 | 1.600 | 1.570 | 1.600 | 80,919 | -0.02(-1.23%) |
Feb 20, 2019 | 1.650 | 1.650 | 1.570 | 1.620 | 216,396 | -0.01(-0.61%) |
Feb 19, 2019 | 1.680 | 1.680 | 1.630 | 1.630 | 77,438 | -0.05(-2.98%) |
Feb 15, 2019 | 1.680 | 1.680 | 1.680 | 0 | +0.01(+0.60%) | |
Feb 14, 2019 | 1.720 | 1.720 | 1.640 | 1.670 | 44,709 | -0.01(-0.60%) |
Feb 13, 2019 | 1.660 | 1.680 | 1.640 | 1.680 | 85,631 | +0.01(+0.60%) |
Feb 12, 2019 | 1.680 | 1.720 | 1.640 | 1.670 | 192,835 | -0.06(-3.47%) |
Feb 11, 2019 | 1.760 | 1.760 | 1.690 | 1.730 | 53,877 | -0.01(-0.57%) |
Feb 08, 2019 | 1.680 | 1.780 | 1.680 | 1.740 | 133,434 | +0.05(+2.96%) |
Feb 07, 2019 | 1.630 | 1.740 | 1.630 | 1.690 | 115,296 | +0.01(+0.60%) |
Feb 06, 2019 | 1.700 | 1.710 | 1.630 | 1.680 | 151,640 | -0.03(-1.75%) |
Feb 05, 2019 | 1.750 | 1.770 | 1.690 | 1.710 | 184,173 | -0.08(-4.47%) |
Feb 04, 2019 | 1.750 | 1.820 | 1.750 | 1.790 | 248,023 | -0.01(-0.56%) |
Feb 01, 2019 | 1.810 | 1.860 | 1.770 | 1.800 | 123,002 | +0.00(+0.00%) |
Jan 31, 2019 | 1.900 | 1.900 | 1.800 | 1.800 | 216,008 | -0.08(-4.26%) |
Jan 30, 2019 | 1.880 | 1.950 | 1.860 | 1.880 | 162,928 | +0.00(+0.00%) |
Jan 29, 2019 | 1.990 | 1.990 | 1.860 | 1.880 | 288,977 | -0.10(-5.05%) |
Jan 28, 2019 | 2.000 | 2.090 | 1.900 | 1.980 | 1,362,359 | +0.18(+10.00%) |
Jan 25, 2019 | 1.860 | 1.890 | 1.760 | 1.800 | 137,285 | -0.08(-4.26%) |
Jan 24, 2019 | 1.730 | 1.880 | 1.730 | 1.880 | 288,036 | +0.17(+9.94%) |
Jan 23, 2019 | 1.700 | 1.750 | 1.700 | 1.710 | 102,227 | -0.02(-1.16%) |
Jan 22, 2019 | 1.700 | 1.750 | 1.680 | 1.730 | 53,471 | +0.02(+1.17%) |
Jan 21, 2019 | 1.680 | 1.720 | 1.680 | 1.710 | 46,610 | +0.00(+0.00%) |
Jan 18, 2019 | 1.700 | 1.720 | 1.660 | 1.710 | 49,327 | +0.04(+2.40%) |
Jan 17, 2019 | 1.700 | 1.750 | 1.670 | 1.670 | 85,684 | -0.07(-4.02%) |
Jan 16, 2019 | 1.690 | 1.770 | 1.690 | 1.740 | 81,380 | +0.00(+0.00%) |
Jan 15, 2019 | 1.680 | 1.800 | 1.560 | 1.740 | 246,359 | +0.06(+3.57%) |
Jan 14, 2019 | 1.790 | 1.810 | 1.630 | 1.680 | 279,145 | -0.08(-4.55%) |
Jan 11, 2019 | 1.890 | 1.970 | 1.750 | 1.760 | 389,705 | -0.13(-6.88%) |
Jan 10, 2019 | 1.820 | 1.980 | 1.800 | 1.890 | 584,392 | +0.09(+5.00%) |
Jan 09, 2019 | 1.650 | 1.820 | 1.620 | 1.800 | 256,196 | +0.17(+10.43%) |
Jan 08, 2019 | 1.610 | 1.650 | 1.610 | 1.630 | 62,519 | +0.04(+2.52%) |
Jan 07, 2019 | 1.570 | 1.620 | 1.570 | 1.590 | 66,823 | +0.02(+1.27%) |
Jan 04, 2019 | 1.540 | 1.610 | 1.540 | 1.570 | 141,181 | +0.06(+3.97%) |
Jan 03, 2019 | 1.540 | 1.590 | 1.490 | 1.510 | 195,182 | +0.01(+0.67%) |
Jan 02, 2019 | 1.370 | 1.500 | 1.370 | 1.500 | 126,370 | +0.13(+9.49%) |
Dec 31, 2018 | 1.370 | 1.370 | 1.370 | 0 | -0.06(-4.20%) | |
Dec 28, 2018 | 1.310 | 1.500 | 1.310 | 1.430 | 321,389 | +0.13(+10.00%) |
Dec 27, 2018 | 1.160 | 1.350 | 1.160 | 1.300 | 111,655 | +0.14(+12.07%) |
Dec 24, 2018 | 1.160 | 1.160 | 1.160 | 0 | -0.11(-8.66%) | |
Dec 21, 2018 | 1.250 | 1.270 | 1.120 | 1.270 | 373,437 | +0.00(+0.00%) |
Dec 20, 2018 | 1.320 | 1.360 | 1.260 | 1.270 | 128,870 | -0.07(-5.22%) |
Dec 19, 2018 | 1.410 | 1.460 | 1.330 | 1.340 | 145,173 | -0.04(-2.90%) |
Dec 18, 2018 | 1.400 | 1.430 | 1.380 | 1.380 | 124,644 | +0.00(+0.00%) |
Dec 17, 2018 | 1.410 | 1.450 | 1.380 | 1.380 | 86,862 | -0.07(-4.83%) |
Dec 14, 2018 | 1.450 | 1.510 | 1.450 | 1.450 | 49,432 | -0.05(-3.33%) |
Dec 13, 2018 | 1.560 | 1.580 | 1.500 | 1.500 | 108,626 | -0.09(-5.66%) |
Dec 12, 2018 | 1.610 | 1.630 | 1.540 | 1.590 | 72,291 | -0.02(-1.24%) |
Dec 11, 2018 | 1.620 | 1.650 | 1.610 | 1.610 | 92,515 | +0.00(+0.00%) |
Dec 10, 2018 | 1.500 | 1.620 | 1.500 | 1.610 | 226,228 | +0.07(+4.55%) |
Dec 07, 2018 | 1.400 | 1.540 | 1.370 | 1.540 | 235,237 | +0.19(+14.07%) |
Dec 06, 2018 | 1.320 | 1.460 | 1.320 | 1.350 | 191,206 | -0.05(-3.57%) |
Dec 05, 2018 | 1.410 | 1.480 | 1.250 | 1.400 | 152,547 | -0.03(-2.10%) |
Dec 04, 2018 | 1.500 | 1.530 | 1.420 | 1.430 | 353,372 | -0.09(-5.92%) |
Dec 03, 2018 | 1.580 | 1.590 | 1.510 | 1.520 | 205,138 | -0.06(-3.80%) |
Nov 30, 2018 | 1.580 | 1.610 | 1.580 | 1.580 | 26,000 | +0.00(+0.00%) |
Nov 29, 2018 | 1.590 | 1.620 | 1.580 | 1.580 | 57,533 | +0.01(+0.64%) |
Nov 28, 2018 | 1.580 | 1.610 | 1.570 | 1.570 | 72,947 | -0.01(-0.63%) |
Nov 27, 2018 | 1.600 | 1.620 | 1.580 | 1.580 | 66,894 | +0.01(+0.64%) |
Nov 26, 2018 | 1.620 | 1.660 | 1.570 | 1.570 | 90,867 | -0.08(-4.85%) |
Nov 23, 2018 | 1.650 | 1.660 | 1.590 | 1.650 | 53,800 | +0.05(+3.12%) |
Nov 22, 2018 | 1.650 | 1.650 | 1.580 | 1.600 | 39,275 | -0.08(-4.76%) |
Nov 21, 2018 | 1.590 | 1.710 | 1.590 | 1.680 | 108,487 | +0.11(+7.01%) |
Nov 20, 2018 | 1.610 | 1.630 | 1.560 | 1.570 | 166,008 | -0.08(-4.85%) |
Nov 19, 2018 | 1.640 | 1.700 | 1.600 | 1.650 | 166,363 | -0.06(-3.51%) |
Nov 16, 2018 | 1.710 | 1.790 | 1.690 | 1.710 | 148,500 | -0.05(-2.84%) |
Nov 15, 2018 | 1.600 | 1.800 | 1.580 | 1.760 | 447,968 | +0.21(+13.55%) |
Nov 14, 2018 | 1.620 | 1.650 | 1.530 | 1.550 | 228,142 | -0.08(-4.91%) |
Nov 13, 2018 | 1.680 | 1.720 | 1.630 | 1.630 | 105,423 | -0.09(-5.23%) |
Nov 12, 2018 | 1.650 | 1.720 | 1.630 | 1.720 | 114,309 | +0.00(+0.00%) |
Nov 09, 2018 | 1.720 | 1.750 | 1.660 | 1.720 | 152,700 | -0.07(-3.91%) |
Nov 08, 2018 | 1.780 | 1.790 | 1.740 | 1.790 | 67,363 | +0.01(+0.56%) |
Nov 07, 2018 | 1.780 | 1.790 | 1.750 | 1.780 | 58,918 | +0.03(+1.71%) |
Nov 06, 2018 | 1.770 | 1.800 | 1.730 | 1.750 | 97,910 | -0.03(-1.69%) |
Nov 05, 2018 | 1.720 | 1.800 | 1.720 | 1.780 | 84,930 | +0.06(+3.49%) |
Nov 02, 2018 | 1.720 | 1.800 | 1.720 | 1.720 | 106,000 | +0.00(+0.00%) |
Nov 01, 2018 | 1.850 | 1.850 | 1.720 | 1.720 | 130,077 | -0.10(-5.49%) |
Oct 31, 2018 | 1.780 | 1.850 | 1.650 | 1.820 | 287,797 | +0.19(+11.66%) |
Oct 30, 2018 | 1.550 | 1.640 | 1.550 | 1.630 | 222,021 | +0.08(+5.16%) |
Oct 29, 2018 | 1.700 | 1.770 | 1.530 | 1.550 | 422,988 | -0.19(-10.92%) |
Oct 26, 2018 | 1.740 | 1.800 | 1.600 | 1.740 | 174,100 | +0.07(+4.19%) |
Oct 25, 2018 | 1.660 | 1.740 | 1.630 | 1.670 | 172,198 | -0.05(-2.91%) |
Oct 24, 2018 | 1.830 | 1.880 | 1.700 | 1.720 | 176,765 | -0.13(-7.03%) |
Oct 23, 2018 | 1.700 | 1.870 | 1.570 | 1.850 | 618,695 | -0.09(-4.64%) |
Oct 22, 2018 | 2.150 | 2.180 | 1.760 | 1.940 | 994,404 | -0.26(-11.82%) |
Oct 19, 2018 | 2.200 | 2.290 | 2.200 | 2.200 | 280,800 | -0.09(-3.93%) |
Oct 18, 2018 | 2.130 | 2.290 | 2.130 | 2.290 | 322,692 | +0.13(+6.02%) |
Oct 17, 2018 | 2.260 | 2.300 | 2.050 | 2.160 | 430,070 | -0.11(-4.85%) |
Oct 16, 2018 | 2.300 | 2.330 | 2.200 | 2.270 | 572,452 | +0.04(+1.79%) |
Oct 15, 2018 | 2.220 | 2.260 | 2.150 | 2.230 | 610,983 | +0.05(+2.29%) |
Oct 12, 2018 | 2.180 | 2.200 | 2.130 | 2.180 | 322,500 | +0.05(+2.35%) |
Oct 11, 2018 | 2.050 | 2.210 | 2.050 | 2.130 | 353,237 | -0.02(-0.93%) |
Oct 10, 2018 | 2.190 | 2.210 | 2.150 | 2.150 | 196,037 | -0.04(-1.83%) |
Oct 09, 2018 | 2.160 | 2.200 | 2.130 | 2.190 | 234,021 | +0.08(+3.79%) |
Oct 05, 2018 | 2.110 | 2.110 | 2.110 | 0 | -0.11(-4.95%) | |
Oct 04, 2018 | 2.170 | 2.250 | 2.070 | 2.220 | 683,349 | +0.09(+4.23%) |
Oct 03, 2018 | 2.040 | 2.140 | 2.040 | 2.130 | 528,637 | +0.09(+4.41%) |
Oct 02, 2018 | 1.950 | 2.070 | 1.910 | 2.040 | 759,812 | +0.12(+6.25%) |
Oct 01, 2018 | 1.850 | 1.930 | 1.840 | 1.920 | 269,602 | +0.10(+5.49%) |
Sep 28, 2018 | 1.820 | 2.010 | 1.800 | 1.820 | 763,200 | -0.16(-8.08%) |
Sep 27, 2018 | 2.110 | 2.130 | 1.970 | 1.980 | 357,342 | -0.10(-4.81%) |
Sep 26, 2018 | 2.060 | 2.120 | 1.980 | 2.080 | 342,568 | +0.03(+1.46%) |
Sep 25, 2018 | 2.140 | 2.250 | 1.990 | 2.050 | 742,960 | -0.09(-4.21%) |
Sep 24, 2018 | 2.260 | 2.350 | 2.050 | 2.140 | 932,185 | -0.06(-2.73%) |
Sep 21, 2018 | 2.200 | 2.270 | 1.990 | 2.200 | 1,396,800 | +0.21(+10.55%) |
Sep 20, 2018 | 1.880 | 2.040 | 1.850 | 1.990 | 904,545 | +0.20(+11.17%) |
Sep 19, 2018 | 1.880 | 1.990 | 1.730 | 1.790 | 1,445,036 | -0.03(-1.65%) |
Sep 18, 2018 | 1.570 | 1.820 | 1.540 | 1.820 | 1,109,402 | +0.20(+12.35%) |
Sep 17, 2018 | 1.600 | 1.630 | 1.540 | 1.620 | 343,704 | +0.02(+1.25%) |
Sep 14, 2018 | 1.600 | 1.650 | 1.590 | 1.600 | 250,800 | +0.00(+0.00%) |
Sep 13, 2018 | 1.680 | 1.680 | 1.590 | 1.600 | 389,668 | -0.09(-5.33%) |
Sep 12, 2018 | 1.760 | 1.780 | 1.650 | 1.690 | 743,103 | -0.10(-5.59%) |
Sep 11, 2018 | 1.700 | 1.800 | 1.660 | 1.790 | 481,129 | +0.09(+5.29%) |
Sep 10, 2018 | 1.700 | 1.800 | 1.650 | 1.700 | 523,237 | -0.01(-0.58%) |
Sep 07, 2018 | 1.710 | 1.730 | 1.630 | 1.710 | 258,700 | +0.04(+2.40%) |
Sep 06, 2018 | 1.730 | 1.750 | 1.660 | 1.670 | 383,520 | -0.09(-5.11%) |
Sep 05, 2018 | 1.800 | 1.820 | 1.720 | 1.760 | 366,150 | -0.03(-1.68%) |
Sep 04, 2018 | 1.860 | 1.880 | 1.750 | 1.790 | 404,883 | -0.03(-1.65%) |
Aug 31, 2018 | 1.820 | 1.820 | 1.820 | 0 | +0.15(+8.98%) | |
Aug 30, 2018 | 1.730 | 1.740 | 1.640 | 1.670 | 562,248 | -0.06(-3.47%) |
Aug 29, 2018 | 1.740 | 1.800 | 1.600 | 1.730 | 1,075,391 | -0.06(-3.35%) |
Aug 28, 2018 | 1.840 | 1.860 | 1.680 | 1.790 | 742,109 | -0.12(-6.28%) |
Aug 27, 2018 | 1.910 | 1.990 | 1.810 | 1.910 | 1,131,195 | +0.08(+4.37%) |
Aug 24, 2018 | 1.830 | 1.900 | 1.670 | 1.830 | 600,000 | -0.04(-2.14%) |
Aug 23, 2018 | 1.860 | 1.920 | 1.840 | 1.870 | 201,339 | -0.01(-0.53%) |
Aug 22, 2018 | 1.880 | 1.910 | 1.820 | 1.880 | 173,903 | -0.04(-2.08%) |
Aug 21, 2018 | 2.120 | 2.120 | 1.840 | 1.920 | 900,540 | -0.11(-5.42%) |
Aug 20, 2018 | 1.770 | 2.060 | 1.750 | 2.030 | 1,179,897 | +0.31(+18.02%) |
Aug 17, 2018 | 1.720 | 1.750 | 1.630 | 1.720 | 442,300 | +0.09(+5.52%) |
Aug 16, 2018 | 1.500 | 1.630 | 1.480 | 1.630 | 363,634 | +0.14(+9.40%) |
Aug 15, 2018 | 1.500 | 1.530 | 1.420 | 1.490 | 304,293 | +0.08(+5.67%) |
Aug 14, 2018 | 1.510 | 1.520 | 1.300 | 1.410 | 855,736 | -0.12(-7.84%) |
Aug 13, 2018 | 1.550 | 1.600 | 1.520 | 1.530 | 186,247 | -0.06(-3.77%) |
Aug 10, 2018 | 1.590 | 1.630 | 1.580 | 1.590 | 108,800 | -0.02(-1.24%) |
Aug 09, 2018 | 1.580 | 1.620 | 1.570 | 1.610 | 139,459 | -0.01(-0.62%) |
Aug 08, 2018 | 1.610 | 1.640 | 1.500 | 1.620 | 381,857 | -0.02(-1.22%) |
Aug 07, 2018 | 1.600 | 1.670 | 1.600 | 1.640 | 244,570 | -0.07(-4.09%) |
Aug 03, 2018 | 1.710 | 1.710 | 1.710 | 0 | +0.02(+1.18%) | |
Aug 02, 2018 | 1.620 | 1.690 | 1.620 | 1.690 | 374,809 | +0.05(+3.05%) |
Aug 01, 2018 | 1.720 | 1.770 | 1.640 | 1.640 | 699,750 | +0.16(+10.81%) |
Jul 31, 2018 | 1.050 | 1.870 | 1.020 | 1.480 | 7,672,437 | -0.02(-1.33%) |
Jul 30, 2018 | 2.100 | 2.100 | 1.500 | 1.500 | 2,528,859 | -0.60(-28.57%) |
Jul 27, 2018 | 2.100 | 2.100 | 2.030 | 2.100 | 137,800 | +0.06(+2.94%) |
Jul 26, 2018 | 2.100 | 2.100 | 2.040 | 2.040 | 159,279 | -0.07(-3.32%) |
Jul 25, 2018 | 2.150 | 2.150 | 2.090 | 2.110 | 116,637 | -0.01(-0.47%) |
Jul 24, 2018 | 2.140 | 2.170 | 2.100 | 2.120 | 144,922 | -0.02(-0.93%) |
Jul 23, 2018 | 2.050 | 2.150 | 2.050 | 2.140 | 138,821 | +0.06(+2.88%) |
Jul 20, 2018 | 2.090 | 2.140 | 2.060 | 2.080 | 87,452 | -0.01(-0.48%) |
Jul 19, 2018 | 2.180 | 2.220 | 2.090 | 2.090 | 154,843 | -0.09(-4.13%) |
Jul 18, 2018 | 2.030 | 2.210 | 2.000 | 2.180 | 257,845 | +0.15(+7.39%) |
Jul 17, 2018 | 2.050 | 2.150 | 2.020 | 2.030 | 200,626 | -0.07(-3.33%) |
Jul 16, 2018 | 2.240 | 2.270 | 1.990 | 2.100 | 409,687 | -0.13(-5.83%) |
Jul 13, 2018 | 2.230 | 332,255 | +0.04(+1.83%) | |||
Jul 12, 2018 | 2.230 | 2.230 | 2.180 | 2.190 | 185,908 | -0.03(-1.35%) |
Jul 11, 2018 | 2.250 | 2.290 | 2.180 | 2.220 | 325,389 | -0.05(-2.20%) |
Jul 10, 2018 | 2.300 | 2.330 | 2.230 | 2.270 | 186,493 | -0.03(-1.30%) |
Jul 09, 2018 | 2.330 | 2.350 | 2.290 | 2.300 | 285,070 | -0.04(-1.71%) |
Jul 06, 2018 | 2.260 | 2.380 | 2.250 | 2.340 | 299,061 | +0.04(+1.74%) |
Jul 05, 2018 | 2.270 | 2.330 | 2.230 | 2.300 | 425,363 | -0.03(-1.29%) |
Jul 04, 2018 | 2.400 | 2.460 | 2.200 | 2.330 | 556,286 | -0.05(-2.10%) |
Jul 03, 2018 | 2.320 | 2.430 | 2.310 | 2.380 | 706,783 | +0.12(+5.31%) |
Jun 29, 2018 | 2.260 | 2.260 | 2.260 | 0 | +0.03(+1.35%) | |
Jun 28, 2018 | 1.930 | 2.320 | 1.900 | 2.230 | 1,446,320 | +0.28(+14.36%) |
Jun 27, 2018 | 2.170 | 2.210 | 1.900 | 1.950 | 1,168,258 | -0.27(-12.16%) |
Jun 26, 2018 | 2.300 | 2.350 | 2.190 | 2.220 | 1,131,841 | -0.21(-8.64%) |
Jun 25, 2018 | 2.590 | 2.720 | 2.280 | 2.430 | 2,534,800 | -0.11(-4.33%) |
Jun 22, 2018 | 2.400 | 2.540 | 2.280 | 2.540 | 3,898,622 | +0.34(+15.45%) |
Jun 21, 2018 | 1.910 | 2.360 | 1.860 | 2.200 | 4,066,225 | +0.41(+22.91%) |
Jun 20, 2018 | 1.640 | 1.800 | 1.600 | 1.790 | 712,989 | +0.22(+14.01%) |
Jun 19, 2018 | 1.670 | 1.670 | 1.540 | 1.570 | 618,547 | -0.08(-4.85%) |
Jun 18, 2018 | 1.640 | 1.840 | 1.640 | 1.650 | 1,153,636 | +0.14(+9.27%) |
Jun 15, 2018 | 1.570 | 1.570 | 1.510 | 255,086 | -0.06(-3.82%) | |
Jun 14, 2018 | 1.610 | 1.620 | 1.570 | 1.570 | 254,200 | -0.03(-1.88%) |
Jun 13, 2018 | 1.610 | 1.620 | 1.550 | 1.600 | 165,951 | +0.01(+0.63%) |
Jun 12, 2018 | 1.650 | 1.650 | 1.560 | 1.590 | 351,103 | -0.08(-4.79%) |
Jun 11, 2018 | 1.700 | 1.750 | 1.660 | 1.670 | 132,247 | -0.04(-2.34%) |
Jun 08, 2018 | 1.790 | 1.800 | 1.690 | 1.710 | 231,185 | -0.05(-2.84%) |
Jun 07, 2018 | 1.820 | 1.820 | 1.750 | 1.760 | 321,874 | +0.00(+0.00%) |
Jun 06, 2018 | 1.620 | 1.790 | 1.600 | 1.760 | 804,035 | +0.13(+7.98%) |
Jun 05, 2018 | 1.650 | 1.690 | 1.600 | 1.630 | 297,988 | -0.04(-2.40%) |
Jun 04, 2018 | 1.750 | 1.750 | 1.650 | 1.670 | 178,234 | -0.06(-3.47%) |
Jun 01, 2018 | 1.790 | 1.800 | 1.720 | 1.730 | 187,242 | -0.05(-2.81%) |
May 31, 2018 | 1.780 | 1.850 | 1.780 | 1.780 | 119,809 | -0.01(-0.56%) |
May 30, 2018 | 1.780 | 1.820 | 1.780 | 1.790 | 173,927 | +0.05(+2.87%) |
May 29, 2018 | 1.770 | 1.810 | 1.740 | 1.740 | 117,146 | -0.01(-0.57%) |
May 28, 2018 | 1.750 | 1.780 | 1.740 | 1.750 | 59,549 | +0.02(+1.16%) |
May 25, 2018 | 1.750 | 1.790 | 1.730 | 1.730 | 96,987 | -0.03(-1.70%) |
May 24, 2018 | 1.790 | 1.810 | 1.730 | 1.760 | 218,664 | -0.04(-2.22%) |
May 23, 2018 | 1.830 | 1.840 | 1.800 | 1.800 | 156,207 | -0.04(-2.17%) |
May 22, 2018 | 1.840 | 1.850 | 1.810 | 1.840 | 165,124 | +0.01(+0.55%) |
May 18, 2018 | 1.830 | 1.830 | 1.830 | 0 | +0.01(+0.55%) | |
May 17, 2018 | 1.820 | 1.860 | 1.820 | 1.820 | 54,136 | -0.03(-1.62%) |
May 16, 2018 | 1.840 | 1.880 | 1.800 | 1.850 | 169,645 | +0.03(+1.65%) |
May 15, 2018 | 1.860 | 1.880 | 1.810 | 1.820 | 120,146 | -0.03(-1.62%) |
May 14, 2018 | 1.870 | 1.890 | 1.840 | 1.850 | 94,012 | +0.00(+0.00%) |
May 11, 2018 | 1.840 | 1.880 | 1.810 | 1.850 | 129,444 | +0.02(+1.09%) |
May 10, 2018 | 1.820 | 1.860 | 1.800 | 1.830 | 179,689 | -0.04(-2.14%) |
May 09, 2018 | 1.820 | 1.890 | 1.790 | 1.870 | 135,365 | +0.07(+3.89%) |
May 08, 2018 | 1.790 | 1.850 | 1.780 | 1.800 | 210,054 | +0.03(+1.69%) |
May 07, 2018 | 1.890 | 1.890 | 1.770 | 1.770 | 266,692 | -0.11(-5.85%) |
May 04, 2018 | 1.900 | 1.900 | 1.860 | 1.880 | 68,534 | +0.02(+1.08%) |
May 03, 2018 | 1.870 | 1.910 | 1.860 | 1.860 | 96,321 | -0.01(-0.53%) |
May 02, 2018 | 1.900 | 1.920 | 1.870 | 1.870 | 338,666 | -0.05(-2.60%) |