Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.620 | 3.640 | 3.510 | 3.540 | 75,257 | -0.12(-3.28%) |
Apr 29, 2019 | 3.520 | 3.700 | 3.490 | 3.660 | 108,304 | +0.13(+3.68%) |
Apr 26, 2019 | 3.480 | 3.590 | 3.450 | 3.530 | 80,800 | +0.02(+0.57%) |
Apr 25, 2019 | 3.560 | 3.750 | 3.440 | 3.510 | 359,994 | -0.08(-2.23%) |
Apr 24, 2019 | 3.510 | 3.640 | 3.370 | 3.590 | 204,773 | +0.06(+1.70%) |
Apr 23, 2019 | 3.480 | 3.570 | 3.300 | 3.530 | 172,110 | +0.05(+1.44%) |
Apr 22, 2019 | 3.300 | 3.570 | 3.300 | 3.480 | 320,375 | +0.17(+5.14%) |
Apr 18, 2019 | 3.300 | 3.370 | 3.210 | 3.310 | 206,900 | +0.01(+0.30%) |
Apr 17, 2019 | 3.450 | 3.470 | 3.260 | 3.300 | 228,738 | -0.15(-4.35%) |
Apr 16, 2019 | 3.410 | 3.520 | 3.250 | 3.450 | 202,129 | +0.07(+2.07%) |
Apr 15, 2019 | 3.590 | 3.630 | 3.270 | 3.380 | 492,309 | -0.17(-4.79%) |
Apr 12, 2019 | 3.780 | 3.780 | 3.530 | 3.550 | 325,300 | -0.18(-4.83%) |
Apr 11, 2019 | 3.800 | 3.860 | 3.610 | 3.730 | 388,660 | -0.09(-2.36%) |
Apr 10, 2019 | 3.810 | 3.880 | 3.790 | 3.820 | 331,813 | -0.01(-0.26%) |
Apr 09, 2019 | 3.930 | 3.950 | 3.830 | 3.830 | 286,639 | -0.12(-3.04%) |
Apr 08, 2019 | 3.850 | 3.970 | 3.770 | 3.950 | 362,040 | +0.10(+2.60%) |
Apr 05, 2019 | 4.050 | 4.060 | 3.770 | 3.850 | 573,000 | -0.21(-5.17%) |
Apr 04, 2019 | 4.080 | 4.130 | 4.000 | 4.060 | 424,982 | +0.01(+0.25%) |
Apr 03, 2019 | 4.190 | 4.200 | 3.940 | 4.050 | 2,695,999 | -1.85(-31.36%) |
Apr 02, 2019 | 6.190 | 6.200 | 5.690 | 5.900 | 1,328,677 | -0.61(-9.37%) |
Apr 01, 2019 | 9.220 | 10.80 | 6.340 | 6.510 | 14,150,481 | +0.60(+10.15%) |
Mar 29, 2019 | 5.800 | 6.590 | 4.800 | 5.910 | 1,003,800 | +5.53(+1455.26%) |
Mar 28, 2019 | 0.4500 | 0.4700 | 0.3200 | 0.3800 | 7,937,741 | -0.07(-15.56%) |
Mar 27, 2019 | 0.4700 | 0.5200 | 0.4200 | 0.4500 | 2,669,777 | -0.03(-6.25%) |
Mar 26, 2019 | 0.5146 | 0.5343 | 0.4777 | 0.4800 | 2,697,182 | -0.02(-4.76%) |
Mar 25, 2019 | 0.5000 | 0.5400 | 0.4850 | 0.5040 | 4,452,712 | +0.02(+5.00%) |
Mar 22, 2019 | 0.5000 | 0.5000 | 0.4430 | 0.4800 | 2,106,500 | -0.01(-2.44%) |
Mar 21, 2019 | 0.4800 | 0.5000 | 0.4750 | 0.4920 | 2,259,555 | +0.01(+1.97%) |
Mar 20, 2019 | 0.4850 | 0.4900 | 0.4700 | 0.4825 | 1,466,600 | +0.02(+4.78%) |
Mar 19, 2019 | 0.4300 | 0.4999 | 0.4250 | 0.4605 | 3,411,305 | +0.04(+8.35%) |
Mar 18, 2019 | 0.4300 | 0.4348 | 0.3810 | 0.4250 | 2,100,911 | -0.00(-0.47%) |
Mar 15, 2019 | 0.4400 | 0.4475 | 0.3900 | 0.4270 | 1,705,400 | +0.00(+0.47%) |
Mar 14, 2019 | 0.5265 | 0.5490 | 0.3900 | 0.4250 | 8,262,864 | -0.09(-16.67%) |
Mar 13, 2019 | 0.4500 | 0.6800 | 0.4400 | 0.5100 | 15,470,709 | +0.10(+23.37%) |
Mar 12, 2019 | 0.3850 | 0.4140 | 0.3400 | 0.4134 | 2,133,036 | +0.08(+23.92%) |
Mar 11, 2019 | 0.3456 | 0.3470 | 0.3211 | 0.3336 | 475,460 | +0.00(+1.34%) |
Mar 08, 2019 | 0.3342 | 0.3415 | 0.3210 | 0.3292 | 406,400 | -0.00(-0.24%) |
Mar 07, 2019 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 705,896 | -0.01(-3.79%) |
Mar 06, 2019 | 0.3505 | 0.3578 | 0.3400 | 0.3430 | 358,489 | -0.01(-3.38%) |
Mar 05, 2019 | 0.3484 | 0.3599 | 0.3440 | 0.3550 | 257,123 | +0.01(+3.80%) |
Mar 04, 2019 | 0.3600 | 0.3638 | 0.3400 | 0.3420 | 689,766 | -0.02(-5.00%) |
Mar 01, 2019 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 342,800 | +0.00(+0.90%) |
Feb 28, 2019 | 0.3650 | 0.3749 | 0.3568 | 0.3568 | 296,990 | -0.01(-2.22%) |
Feb 27, 2019 | 0.3700 | 0.3860 | 0.3610 | 0.3649 | 292,394 | -0.01(-1.64%) |
Feb 26, 2019 | 0.3800 | 0.4000 | 0.3602 | 0.3710 | 321,678 | -0.01(-2.32%) |
Feb 25, 2019 | 0.3724 | 0.3800 | 0.3601 | 0.3798 | 276,941 | +0.02(+4.63%) |
Feb 22, 2019 | 0.3800 | 0.3950 | 0.3600 | 0.3630 | 442,400 | -0.02(-6.18%) |
Feb 21, 2019 | 0.3670 | 0.4000 | 0.3650 | 0.3869 | 689,023 | +0.03(+7.47%) |
Feb 20, 2019 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 373,388 | -0.01(-2.28%) |
Feb 19, 2019 | 0.4000 | 0.4000 | 0.3503 | 0.3684 | 830,701 | -0.03(-7.90%) |
Feb 15, 2019 | 0.4300 | 0.4400 | 0.4000 | 0.4000 | 369,700 | -0.01(-2.91%) |
Feb 14, 2019 | 0.4000 | 0.4400 | 0.3960 | 0.4120 | 704,509 | +0.02(+4.30%) |
Feb 13, 2019 | 0.4000 | 0.4149 | 0.3901 | 0.3950 | 272,807 | -0.01(-1.25%) |
Feb 12, 2019 | 0.4000 | 0.4150 | 0.3801 | 0.4000 | 404,602 | +0.01(+2.56%) |
Feb 11, 2019 | 0.3879 | 0.4000 | 0.3700 | 0.3900 | 279,346 | +0.01(+2.09%) |
Feb 08, 2019 | 0.3970 | 0.4110 | 0.3750 | 0.3820 | 565,700 | -0.03(-6.94%) |
Feb 07, 2019 | 0.4400 | 0.4410 | 0.4000 | 0.4105 | 827,876 | -0.03(-7.59%) |
Feb 06, 2019 | 0.3800 | 0.4840 | 0.3750 | 0.4442 | 2,916,675 | +0.07(+20.05%) |
Feb 05, 2019 | 0.3941 | 0.3941 | 0.3531 | 0.3700 | 463,631 | -0.02(-5.13%) |
Feb 04, 2019 | 0.3950 | 0.3950 | 0.3800 | 0.3900 | 264,337 | +0.00(+0.52%) |
Feb 01, 2019 | 0.3800 | 0.3950 | 0.3750 | 0.3880 | 490,000 | +0.01(+2.37%) |
Jan 31, 2019 | 0.3413 | 0.3800 | 0.3402 | 0.3790 | 603,436 | +0.04(+11.44%) |
Jan 30, 2019 | 0.3700 | 0.3750 | 0.3233 | 0.3401 | 622,690 | -0.02(-5.53%) |
Jan 29, 2019 | 0.3833 | 0.3950 | 0.3522 | 0.3600 | 522,542 | -0.02(-5.26%) |
Jan 28, 2019 | 0.3800 | 0.4100 | 0.3500 | 0.3800 | 1,040,736 | +0.01(+2.70%) |
Jan 25, 2019 | 0.3250 | 0.3830 | 0.3010 | 0.3700 | 759,300 | +0.05(+17.46%) |
Jan 24, 2019 | 0.2900 | 0.3290 | 0.2802 | 0.3150 | 586,194 | +0.00(+0.96%) |
Jan 23, 2019 | 0.3470 | 0.3470 | 0.3100 | 0.3120 | 374,241 | -0.03(-10.09%) |
Jan 22, 2019 | 0.3500 | 0.3600 | 0.3300 | 0.3470 | 221,600 | -0.00(-0.86%) |
Jan 18, 2019 | 0.3700 | 0.3900 | 0.3300 | 0.3500 | 476,900 | +0.00(+0.00%) |
Jan 17, 2019 | 0.3885 | 0.3900 | 0.3200 | 0.3500 | 543,673 | -0.02(-5.41%) |
Jan 16, 2019 | 0.3020 | 0.4000 | 0.3010 | 0.3700 | 1,623,474 | +0.07(+22.84%) |
Jan 15, 2019 | 0.2900 | 0.3100 | 0.2900 | 0.3012 | 642,259 | +0.01(+3.86%) |
Jan 14, 2019 | 0.2900 | 0.3033 | 0.2650 | 0.2900 | 614,313 | -0.01(-3.33%) |
Jan 11, 2019 | 0.3300 | 0.3500 | 0.2900 | 0.3000 | 1,006,500 | -0.05(-14.29%) |
Jan 10, 2019 | 0.3600 | 0.3800 | 0.3200 | 0.3500 | 691,499 | -0.01(-2.78%) |
Jan 09, 2019 | 0.3700 | 0.3700 | 0.3100 | 0.3600 | 903,407 | +0.01(+2.86%) |
Jan 08, 2019 | 0.4100 | 0.4200 | 0.3300 | 0.3500 | 2,308,079 | -0.06(-15.13%) |
Jan 07, 2019 | 0.2800 | 0.4390 | 0.2601 | 0.4124 | 6,015,020 | +0.13(+47.29%) |
Jan 04, 2019 | 0.2800 | 0.2900 | 0.2600 | 0.2800 | 800,600 | +0.01(+3.78%) |
Jan 03, 2019 | 0.3000 | 0.3047 | 0.2523 | 0.2698 | 1,286,135 | -0.02(-6.97%) |
Jan 02, 2019 | 0.1900 | 0.3200 | 0.1900 | 0.2900 | 2,718,732 | +0.10(+52.63%) |
Dec 31, 2018 | 0.1900 | 0.2100 | 0.1900 | 0.1900 | 989,100 | +0.00(+0.00%) |
Dec 28, 2018 | 0.1900 | 0.2100 | 0.1800 | 0.1900 | 1,115,000 | +0.00(+0.00%) |
Dec 27, 2018 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 913,649 | +0.00(+0.00%) |
Dec 26, 2018 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 553,145 | +0.01(+2.70%) |
Dec 24, 2018 | 0.1920 | 0.2000 | 0.1850 | 0.1850 | 174,600 | -0.02(-7.50%) |
Dec 21, 2018 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | 450,800 | -0.01(-6.93%) |
Dec 20, 2018 | 0.2100 | 0.2150 | 0.1810 | 0.2149 | 1,367,755 | +0.00(+2.33%) |
Dec 19, 2018 | 0.2200 | 0.2200 | 0.1980 | 0.2100 | 825,859 | +0.00(+0.00%) |
Dec 18, 2018 | 0.2300 | 0.2363 | 0.2050 | 0.2100 | 959,697 | -0.02(-7.69%) |
Dec 17, 2018 | 0.2352 | 0.2400 | 0.2200 | 0.2275 | 1,051,090 | -0.01(-5.21%) |
Dec 14, 2018 | 0.2800 | 0.2800 | 0.2200 | 0.2400 | 3,969,700 | -0.14(-36.84%) |
Dec 13, 2018 | 0.3700 | 0.3800 | 0.3500 | 0.3800 | 654,486 | +0.02(+4.40%) |
Dec 12, 2018 | 0.3610 | 0.3740 | 0.3600 | 0.3640 | 351,853 | +0.00(+0.94%) |
Dec 11, 2018 | 0.3707 | 0.3900 | 0.3577 | 0.3606 | 460,385 | -0.01(-2.54%) |
Dec 10, 2018 | 0.3900 | 0.3933 | 0.3600 | 0.3700 | 433,776 | -0.01(-2.63%) |
Dec 07, 2018 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 320,400 | -0.01(-3.58%) |
Dec 06, 2018 | 0.4013 | 0.4100 | 0.3900 | 0.3941 | 385,469 | -0.02(-3.88%) |
Dec 04, 2018 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 236,500 | -0.03(-6.54%) |
Dec 03, 2018 | 0.4100 | 0.4400 | 0.4050 | 0.4387 | 534,629 | +0.03(+7.00%) |
Nov 30, 2018 | 0.4300 | 0.4400 | 0.3900 | 0.4100 | 928,600 | -0.02(-4.70%) |
Nov 29, 2018 | 0.4457 | 0.4590 | 0.4300 | 0.4302 | 258,842 | -0.02(-5.12%) |
Nov 28, 2018 | 0.4200 | 0.4590 | 0.4200 | 0.4534 | 409,124 | +0.03(+6.16%) |
Nov 27, 2018 | 0.4600 | 0.4670 | 0.4199 | 0.4271 | 629,358 | -0.03(-6.85%) |
Nov 26, 2018 | 0.4637 | 0.4650 | 0.4500 | 0.4585 | 172,284 | -0.00(-0.76%) |
Nov 23, 2018 | 0.4690 | 0.4750 | 0.4500 | 0.4620 | 67,700 | -0.01(-2.20%) |
Nov 21, 2018 | 0.4724 | 0.4724 | 0.4724 | 0 | +0.02(+4.98%) | |
Nov 20, 2018 | 0.4875 | 0.4875 | 0.4300 | 0.4500 | 446,055 | -0.02(-4.94%) |
Nov 19, 2018 | 0.5090 | 0.5090 | 0.4600 | 0.4734 | 535,040 | -0.03(-5.32%) |
Nov 16, 2018 | 0.4500 | 0.5100 | 0.4400 | 0.5000 | 548,800 | +0.05(+11.58%) |
Nov 15, 2018 | 0.4882 | 0.5155 | 0.4410 | 0.4481 | 1,130,617 | -0.04(-7.59%) |
Nov 14, 2018 | 0.5006 | 0.5200 | 0.4738 | 0.4849 | 855,104 | -0.02(-3.43%) |
Nov 13, 2018 | 0.5300 | 0.5459 | 0.5001 | 0.5021 | 425,627 | -0.03(-4.76%) |
Nov 12, 2018 | 0.5568 | 0.5677 | 0.5210 | 0.5272 | 327,290 | -0.02(-4.15%) |
Nov 09, 2018 | 0.5850 | 0.5950 | 0.5400 | 0.5500 | 283,900 | -0.03(-5.37%) |
Nov 08, 2018 | 0.5819 | 0.5950 | 0.5709 | 0.5812 | 291,454 | -0.00(-0.34%) |
Nov 07, 2018 | 0.5950 | 0.5950 | 0.5616 | 0.5832 | 331,048 | -0.01(-1.24%) |
Nov 06, 2018 | 0.5406 | 0.5905 | 0.5310 | 0.5905 | 580,407 | +0.05(+9.19%) |
Nov 05, 2018 | 0.5695 | 0.5695 | 0.5300 | 0.5408 | 571,865 | -0.02(-4.11%) |
Nov 02, 2018 | 0.5850 | 0.5890 | 0.5510 | 0.5640 | 545,700 | -0.02(-3.49%) |
Nov 01, 2018 | 0.5690 | 0.5880 | 0.5443 | 0.5844 | 505,578 | +0.02(+4.17%) |
Oct 31, 2018 | 0.5425 | 0.5690 | 0.5200 | 0.5610 | 338,470 | +0.03(+5.75%) |
Oct 30, 2018 | 0.5400 | 0.5690 | 0.4731 | 0.5305 | 718,819 | -0.00(-0.39%) |
Oct 29, 2018 | 0.6130 | 0.6318 | 0.5322 | 0.5326 | 559,351 | -0.09(-14.10%) |
Oct 26, 2018 | 0.5700 | 0.6400 | 0.5600 | 0.6200 | 831,000 | +0.06(+10.24%) |
Oct 25, 2018 | 0.5310 | 0.5900 | 0.5310 | 0.5624 | 622,267 | +0.02(+2.87%) |
Oct 24, 2018 | 0.6188 | 0.6222 | 0.5400 | 0.5467 | 995,015 | -0.05(-8.88%) |
Oct 23, 2018 | 0.5971 | 0.6199 | 0.5800 | 0.6000 | 913,980 | -0.01(-1.17%) |
Oct 22, 2018 | 0.6410 | 0.6550 | 0.6071 | 0.6071 | 679,108 | -0.04(-5.88%) |
Oct 19, 2018 | 0.6800 | 0.6930 | 0.6410 | 0.6450 | 487,600 | -0.04(-5.15%) |
Oct 18, 2018 | 0.6800 | 0.6900 | 0.6500 | 0.6800 | 909,942 | +0.00(+0.00%) |
Oct 17, 2018 | 0.7100 | 0.7200 | 0.6800 | 0.6800 | 906,189 | -0.04(-5.13%) |
Oct 16, 2018 | 0.7700 | 0.7750 | 0.6900 | 0.7168 | 919,501 | -0.04(-5.70%) |
Oct 15, 2018 | 0.7828 | 0.7877 | 0.7501 | 0.7601 | 416,176 | -0.01(-1.80%) |
Oct 12, 2018 | 0.7930 | 0.8100 | 0.7550 | 0.7740 | 604,300 | -0.02(-2.97%) |
Oct 11, 2018 | 0.8000 | 0.8200 | 0.7600 | 0.7977 | 463,253 | -0.00(-0.29%) |
Oct 10, 2018 | 0.8300 | 0.8500 | 0.7900 | 0.8000 | 385,646 | -0.04(-4.76%) |
Oct 09, 2018 | 0.8000 | 0.8500 | 0.7900 | 0.8400 | 397,970 | +0.04(+5.00%) |
Oct 08, 2018 | 0.8400 | 0.8500 | 0.7800 | 0.8000 | 783,387 | -0.05(-5.88%) |
Oct 05, 2018 | 0.8300 | 0.8600 | 0.8100 | 0.8500 | 325,800 | +0.03(+3.66%) |
Oct 04, 2018 | 0.8500 | 0.8600 | 0.8200 | 0.8200 | 378,801 | -0.04(-4.65%) |
Oct 03, 2018 | 0.8500 | 0.9000 | 0.8100 | 0.8600 | 584,820 | +0.02(+2.38%) |
Oct 02, 2018 | 0.8700 | 0.8700 | 0.8200 | 0.8400 | 421,536 | -0.02(-1.89%) |
Oct 01, 2018 | 0.9400 | 0.9400 | 0.8530 | 0.8562 | 1,022,600 | -0.08(-8.91%) |
Sep 28, 2018 | 0.9500 | 0.9700 | 0.9100 | 0.9400 | 777,100 | +0.00(+0.00%) |
Sep 27, 2018 | 0.9127 | 0.9646 | 0.9010 | 0.9400 | 991,378 | +0.04(+4.44%) |
Sep 26, 2018 | 0.9100 | 0.9400 | 0.9000 | 0.9000 | 428,122 | +0.00(+0.00%) |
Sep 25, 2018 | 0.9300 | 0.9300 | 0.8800 | 0.9000 | 843,991 | -0.02(-2.40%) |
Sep 24, 2018 | 0.8600 | 0.9340 | 0.8400 | 0.9221 | 1,172,789 | +0.06(+7.22%) |
Sep 21, 2018 | 0.8300 | 0.8700 | 0.8200 | 0.8600 | 716,800 | +0.04(+4.33%) |
Sep 20, 2018 | 0.8780 | 0.8783 | 0.8130 | 0.8243 | 792,146 | -0.01(-0.69%) |
Sep 19, 2018 | 0.7900 | 0.8500 | 0.7900 | 0.8300 | 710,100 | +0.04(+5.06%) |
Sep 18, 2018 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | 681,020 | -0.01(-1.26%) |
Sep 17, 2018 | 0.8000 | 0.8213 | 0.7800 | 0.8001 | 474,485 | -0.01(-1.22%) |
Sep 14, 2018 | 0.8000 | 0.8400 | 0.7900 | 0.8100 | 1,755,500 | +0.02(+2.53%) |
Sep 13, 2018 | 0.8300 | 0.8300 | 0.7700 | 0.7900 | 1,615,260 | -0.03(-3.38%) |
Sep 12, 2018 | 0.8902 | 0.8910 | 0.8100 | 0.8176 | 1,806,981 | -0.03(-3.83%) |
Sep 11, 2018 | 0.9800 | 0.9998 | 0.8417 | 0.8502 | 4,140,218 | -0.11(-11.44%) |
Sep 10, 2018 | 1.010 | 1.020 | 0.9500 | 0.9600 | 2,132,506 | -0.06(-5.88%) |
Sep 07, 2018 | 1.040 | 1.120 | 0.9500 | 1.020 | 9,928,400 | -0.41(-28.67%) |
Sep 06, 2018 | 1.510 | 1.540 | 1.410 | 1.430 | 668,419 | -0.09(-5.92%) |
Sep 05, 2018 | 1.510 | 1.550 | 1.480 | 1.520 | 321,347 | +0.03(+2.01%) |
Sep 04, 2018 | 1.460 | 1.580 | 1.460 | 1.490 | 539,958 | +0.04(+2.76%) |
Aug 31, 2018 | 1.450 | 1.450 | 1.450 | 0 | +0.04(+2.84%) | |
Aug 30, 2018 | 1.460 | 1.500 | 1.390 | 1.410 | 774,408 | -0.05(-3.42%) |
Aug 29, 2018 | 1.400 | 1.480 | 1.400 | 1.460 | 630,702 | +0.06(+4.29%) |
Aug 28, 2018 | 1.380 | 1.450 | 1.370 | 1.400 | 740,558 | +0.03(+2.19%) |
Aug 27, 2018 | 1.320 | 1.400 | 1.320 | 1.370 | 440,486 | +0.03(+2.24%) |
Aug 24, 2018 | 1.440 | 1.440 | 1.320 | 1.340 | 1,214,600 | -0.13(-8.84%) |
Aug 23, 2018 | 1.460 | 1.500 | 1.440 | 1.470 | 172,475 | +0.00(+0.00%) |
Aug 22, 2018 | 1.420 | 1.470 | 1.420 | 1.470 | 242,172 | +0.05(+3.52%) |
Aug 21, 2018 | 1.420 | 1.470 | 1.400 | 1.420 | 245,508 | -0.01(-0.70%) |
Aug 20, 2018 | 1.430 | 1.450 | 1.400 | 1.430 | 143,009 | -0.01(-0.69%) |
Aug 17, 2018 | 1.440 | 1.450 | 1.410 | 1.440 | 109,100 | +0.00(+0.00%) |
Aug 16, 2018 | 1.430 | 1.470 | 1.400 | 1.440 | 143,008 | +0.01(+0.70%) |
Aug 15, 2018 | 1.510 | 1.510 | 1.420 | 1.430 | 212,595 | -0.08(-5.30%) |
Aug 14, 2018 | 1.470 | 1.520 | 1.460 | 1.510 | 269,100 | +0.03(+2.03%) |
Aug 13, 2018 | 1.450 | 1.480 | 1.410 | 1.480 | 238,919 | +0.03(+2.07%) |
Aug 10, 2018 | 1.450 | 1.490 | 1.420 | 1.450 | 134,000 | +0.00(+0.00%) |
Aug 09, 2018 | 1.500 | 1.540 | 1.450 | 1.450 | 315,587 | -0.06(-3.97%) |
Aug 08, 2018 | 1.440 | 1.510 | 1.400 | 1.510 | 392,062 | +0.07(+4.86%) |
Aug 07, 2018 | 1.420 | 1.440 | 1.400 | 1.440 | 145,933 | +0.01(+0.70%) |
Aug 06, 2018 | 1.410 | 1.450 | 1.373 | 1.430 | 216,314 | +0.02(+1.42%) |
Aug 03, 2018 | 1.360 | 1.420 | 1.350 | 1.410 | 204,900 | +0.03(+2.17%) |
Aug 02, 2018 | 1.420 | 1.440 | 1.330 | 1.380 | 422,331 | -0.05(-3.50%) |
Aug 01, 2018 | 1.450 | 1.490 | 1.410 | 1.430 | 134,433 | -0.03(-2.05%) |
Jul 31, 2018 | 1.420 | 1.480 | 1.410 | 1.460 | 332,455 | +0.03(+2.10%) |
Jul 30, 2018 | 1.500 | 1.500 | 1.400 | 1.430 | 369,897 | +0.05(+3.62%) |
Jul 27, 2018 | 1.400 | 1.430 | 1.360 | 1.380 | 452,200 | -0.02(-1.43%) |
Jul 26, 2018 | 1.480 | 1.500 | 1.380 | 1.400 | 663,735 | -0.10(-6.67%) |
Jul 25, 2018 | 1.510 | 1.520 | 1.461 | 1.500 | 201,727 | -0.01(-0.66%) |
Jul 24, 2018 | 1.620 | 1.640 | 1.480 | 1.510 | 567,994 | -0.08(-5.03%) |
Jul 23, 2018 | 1.480 | 1.620 | 1.470 | 1.590 | 978,402 | +0.11(+7.43%) |
Jul 20, 2018 | 1.460 | 1.490 | 1.420 | 1.480 | 533,710 | +0.03(+2.07%) |
Jul 19, 2018 | 1.440 | 1.490 | 1.411 | 1.450 | 693,464 | +0.02(+1.40%) |
Jul 18, 2018 | 1.400 | 1.460 | 1.370 | 1.430 | 559,718 | +0.02(+1.42%) |
Jul 17, 2018 | 1.440 | 1.475 | 1.360 | 1.410 | 1,318,649 | -0.03(-2.08%) |
Jul 16, 2018 | 1.340 | 1.510 | 1.310 | 1.440 | 2,090,657 | +0.10(+7.46%) |
Jul 13, 2018 | 1.620 | 1.300 | 1.340 | 6,993,431 | +0.12(+9.84%) | |
Jul 12, 2018 | 1.330 | 1.330 | 1.150 | 1.220 | 1,795,157 | -0.11(-8.27%) |
Jul 11, 2018 | 1.400 | 1.423 | 1.330 | 1.330 | 998,223 | -0.11(-7.64%) |
Jul 10, 2018 | 1.500 | 1.513 | 1.400 | 1.440 | 1,006,766 | -0.13(-8.28%) |
Jul 09, 2018 | 1.600 | 1.600 | 1.550 | 1.570 | 194,304 | +0.00(+0.00%) |
Jul 06, 2018 | 1.510 | 1.580 | 1.510 | 1.570 | 222,495 | +0.06(+3.97%) |
Jul 05, 2018 | 1.540 | 1.569 | 1.490 | 1.510 | 309,494 | -0.04(-2.58%) |
Jul 03, 2018 | 1.550 | 1.550 | 1.550 | 0 | +0.03(+1.97%) | |
Jul 02, 2018 | 1.460 | 1.525 | 1.440 | 1.520 | 257,761 | +0.07(+4.83%) |
Jun 29, 2018 | 1.490 | 1.540 | 1.430 | 1.450 | 466,444 | -0.03(-2.03%) |
Jun 28, 2018 | 1.530 | 1.530 | 1.420 | 1.480 | 819,321 | -0.05(-3.27%) |
Jun 27, 2018 | 1.560 | 1.600 | 1.520 | 1.530 | 503,444 | -0.04(-2.55%) |
Jun 26, 2018 | 1.580 | 1.620 | 1.520 | 1.570 | 466,132 | -0.01(-0.63%) |
Jun 25, 2018 | 1.650 | 1.650 | 1.550 | 1.580 | 724,124 | -0.05(-3.07%) |
Jun 22, 2018 | 1.730 | 1.730 | 1.620 | 1.630 | 4,784,570 | -0.07(-4.12%) |
Jun 21, 2018 | 1.750 | 1.760 | 1.690 | 1.700 | 439,970 | -0.04(-2.30%) |
Jun 20, 2018 | 1.720 | 1.770 | 1.660 | 1.740 | 696,025 | +0.03(+1.75%) |
Jun 19, 2018 | 1.790 | 1.790 | 1.680 | 1.710 | 910,928 | -0.08(-4.47%) |
Jun 18, 2018 | 1.720 | 1.810 | 1.675 | 1.790 | 713,224 | +0.08(+4.68%) |
Jun 15, 2018 | 1.720 | 1.635 | 1.710 | 642,611 | +0.02(+1.18%) | |
Jun 14, 2018 | 1.710 | 1.760 | 1.670 | 1.690 | 561,405 | +0.01(+0.60%) |
Jun 13, 2018 | 1.730 | 1.800 | 1.620 | 1.680 | 1,364,893 | -0.16(-8.70%) |
Jun 12, 2018 | 1.850 | 1.891 | 1.820 | 1.840 | 634,778 | -0.01(-0.54%) |
Jun 11, 2018 | 1.950 | 1.960 | 1.835 | 1.850 | 671,124 | -0.02(-1.07%) |
Jun 08, 2018 | 1.850 | 1.900 | 1.800 | 1.870 | 467,725 | -0.03(-1.58%) |
Jun 07, 2018 | 1.800 | 1.920 | 1.760 | 1.900 | 1,476,533 | +0.19(+11.11%) |
Jun 06, 2018 | 1.680 | 1.750 | 1.650 | 1.710 | 541,327 | +0.04(+2.40%) |
Jun 05, 2018 | 1.690 | 1.720 | 1.660 | 1.670 | 316,826 | +0.00(+0.00%) |
Jun 04, 2018 | 1.800 | 1.820 | 1.650 | 1.670 | 901,888 | -0.13(-7.22%) |
Jun 01, 2018 | 1.820 | 1.880 | 1.790 | 1.800 | 459,715 | -0.02(-1.10%) |
May 31, 2018 | 1.840 | 1.888 | 1.800 | 1.820 | 332,309 | -0.02(-1.09%) |
May 30, 2018 | 1.820 | 1.890 | 1.800 | 1.840 | 505,743 | +0.03(+1.66%) |
May 29, 2018 | 1.790 | 1.900 | 1.780 | 1.810 | 354,821 | +0.01(+0.56%) |
May 25, 2018 | 1.800 | 1.800 | 1.800 | 0 | -0.03(-1.64%) | |
May 24, 2018 | 1.830 | 1.860 | 1.795 | 1.830 | 166,750 | +0.00(+0.00%) |
May 23, 2018 | 1.840 | 1.880 | 1.790 | 1.830 | 387,119 | +0.01(+0.55%) |
May 22, 2018 | 1.800 | 1.880 | 1.790 | 1.820 | 291,830 | +0.03(+1.68%) |
May 21, 2018 | 1.890 | 1.940 | 1.770 | 1.790 | 538,006 | -0.08(-4.28%) |
May 18, 2018 | 1.800 | 1.870 | 1.780 | 1.870 | 484,441 | +0.10(+5.65%) |
May 17, 2018 | 1.860 | 1.940 | 1.770 | 1.770 | 694,162 | -0.10(-5.35%) |
May 16, 2018 | 2.000 | 2.010 | 1.860 | 1.870 | 780,954 | -0.13(-6.50%) |
May 15, 2018 | 1.860 | 2.040 | 1.820 | 2.000 | 1,790,626 | +0.12(+6.38%) |
May 14, 2018 | 1.780 | 1.890 | 1.760 | 1.880 | 740,811 | +0.10(+5.62%) |
May 11, 2018 | 1.670 | 1.889 | 1.635 | 1.780 | 1,152,293 | +0.14(+8.54%) |
May 10, 2018 | 1.710 | 1.720 | 1.620 | 1.640 | 426,023 | -0.07(-4.09%) |
May 09, 2018 | 1.620 | 1.730 | 1.610 | 1.710 | 333,396 | +0.08(+4.91%) |
May 08, 2018 | 1.690 | 1.690 | 1.620 | 1.630 | 360,810 | -0.05(-2.98%) |
May 07, 2018 | 1.710 | 1.740 | 1.660 | 1.680 | 257,961 | -0.01(-0.59%) |
May 04, 2018 | 1.730 | 1.770 | 1.680 | 1.690 | 280,627 | -0.04(-2.31%) |
May 03, 2018 | 1.750 | 1.770 | 1.660 | 1.730 | 314,270 | -0.03(-1.70%) |
May 02, 2018 | 1.640 | 1.790 | 1.615 | 1.760 | 624,405 | +0.13(+7.98%) |