Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.582 | 1.645 | 1.582 | 1.640 | 17,910 | +0.06(+3.62%) |
Apr 29, 2019 | 1.571 | 1.588 | 1.571 | 1.582 | 7,621 | -0.01(-0.36%) |
Apr 26, 2019 | 1.611 | 1.616 | 1.582 | 1.588 | 71,696 | -0.04(-2.41%) |
Apr 25, 2019 | 1.654 | 1.662 | 1.622 | 1.627 | 10,756 | +0.01(+0.66%) |
Apr 24, 2019 | 1.582 | 1.657 | 1.582 | 1.617 | 22,227 | +0.01(+0.71%) |
Apr 23, 2019 | 1.605 | 1.662 | 1.605 | 1.605 | 7,645 | +0.02(+1.45%) |
Apr 22, 2019 | 1.617 | 1.617 | 1.554 | 1.582 | 23,696 | -0.03(-1.72%) |
Apr 18, 2019 | 1.605 | 1.651 | 1.605 | 1.610 | 21,805 | -0.05(-2.82%) |
Apr 17, 2019 | 1.582 | 1.737 | 1.582 | 1.657 | 3,185 | -0.02(-0.99%) |
Apr 16, 2019 | 1.627 | 1.674 | 1.627 | 1.673 | 4,596 | -0.01(-0.38%) |
Apr 15, 2019 | 1.731 | 1.731 | 1.640 | 1.680 | 11,380 | -0.02(-1.35%) |
Apr 12, 2019 | 1.685 | 1.703 | 1.677 | 1.703 | 12,559 | +0.04(+2.41%) |
Apr 11, 2019 | 1.628 | 1.708 | 1.628 | 1.662 | 23,722 | -0.01(-0.68%) |
Apr 10, 2019 | 1.645 | 1.748 | 1.645 | 1.674 | 50,787 | +0.02(+1.04%) |
Apr 09, 2019 | 1.504 | 1.684 | 1.504 | 1.657 | 5,774 | -0.03(-2.03%) |
Apr 08, 2019 | 1.605 | 1.691 | 1.554 | 1.691 | 12,088 | +0.09(+5.39%) |
Apr 05, 2019 | 1.502 | 1.651 | 1.502 | 1.605 | 33,318 | +0.13(+8.91%) |
Apr 04, 2019 | 1.502 | 1.502 | 1.473 | 1.473 | 2,641 | -0.02(-1.53%) |
Apr 03, 2019 | 1.496 | 1.496 | 1.476 | 1.496 | 29,705 | -0.01(-0.38%) |
Apr 02, 2019 | 1.496 | 1.502 | 1.458 | 1.502 | 7,671 | +0.05(+3.56%) |
Apr 01, 2019 | 1.502 | 1.502 | 1.433 | 1.450 | 23,148 | -0.07(-4.53%) |
Mar 29, 2019 | 1.531 | 1.554 | 1.519 | 1.519 | 1,221 | +0.01(+0.38%) |
Mar 28, 2019 | 1.513 | 1.548 | 1.513 | 1.513 | 1,665 | +0.02(+1.15%) |
Mar 27, 2019 | 1.525 | 1.533 | 1.490 | 1.496 | 6,077 | -0.03(-1.92%) |
Mar 26, 2019 | 1.567 | 1.567 | 1.525 | 1.525 | 4,430 | -0.03(-1.80%) |
Mar 25, 2019 | 1.490 | 1.554 | 1.490 | 1.554 | 9,337 | -0.01(-0.73%) |
Mar 22, 2019 | 1.565 | 1.584 | 1.565 | 1.565 | 7,675 | +0.01(+0.74%) |
Mar 21, 2019 | 1.576 | 1.582 | 1.554 | 1.554 | 22,129 | -0.02(-1.45%) |
Mar 20, 2019 | 1.565 | 1.579 | 1.565 | 1.576 | 12,968 | -0.03(-1.79%) |
Mar 19, 2019 | 1.576 | 1.605 | 1.576 | 1.605 | 4,158 | +0.01(+0.72%) |
Mar 18, 2019 | 1.611 | 1.611 | 1.576 | 1.594 | 8,722 | +0.00(+0.04%) |
Mar 15, 2019 | 1.592 | 1.599 | 1.576 | 1.593 | 18,142 | -0.07(-4.17%) |
Mar 14, 2019 | 1.680 | 1.680 | 1.559 | 1.662 | 26,754 | +0.08(+4.88%) |
Mar 13, 2019 | 1.597 | 1.597 | 1.565 | 1.585 | 6,820 | -0.04(-2.28%) |
Mar 12, 2019 | 1.594 | 1.622 | 1.571 | 1.622 | 2,171 | +0.03(+1.79%) |
Mar 11, 2019 | 1.594 | 1.622 | 1.594 | 1.594 | 20,829 | +0.00(+0.00%) |
Mar 08, 2019 | 1.508 | 1.651 | 1.508 | 1.594 | 30,572 | -0.03(-1.75%) |
Mar 07, 2019 | 1.594 | 1.736 | 1.457 | 1.622 | 131,606 | +0.20(+14.00%) |
Mar 06, 2019 | 1.520 | 1.520 | 1.423 | 1.423 | 3,651 | -0.09(-6.19%) |
Mar 05, 2019 | 1.514 | 1.548 | 1.485 | 1.517 | 6,720 | +0.04(+2.50%) |
Mar 04, 2019 | 1.525 | 1.543 | 1.480 | 1.480 | 32,361 | +0.01(+0.78%) |
Mar 01, 2019 | 1.480 | 1.497 | 1.468 | 1.468 | 13,353 | +0.01(+0.39%) |
Feb 28, 2019 | 1.451 | 1.468 | 1.451 | 1.463 | 13,039 | -0.02(-1.65%) |
Feb 27, 2019 | 1.474 | 1.487 | 1.474 | 1.487 | 2,746 | +0.04(+2.87%) |
Feb 26, 2019 | 1.494 | 1.496 | 1.446 | 1.446 | 8,894 | -0.07(-4.51%) |
Feb 25, 2019 | 1.537 | 1.537 | 1.474 | 1.514 | 5,025 | +0.01(+0.38%) |
Feb 22, 2019 | 1.508 | 1.508 | 1.508 | 1.508 | 527 | -0.03(-1.85%) |
Feb 21, 2019 | 1.434 | 1.537 | 1.434 | 1.537 | 10,756 | +0.11(+8.00%) |
Feb 20, 2019 | 1.463 | 1.463 | 1.423 | 1.423 | 4,728 | -0.04(-2.72%) |
Feb 19, 2019 | 1.463 | 1.470 | 1.429 | 1.463 | 6,281 | +0.00(+0.00%) |
Feb 15, 2019 | 1.491 | 1.537 | 1.463 | 1.463 | 8,082 | -0.03(-1.91%) |
Feb 14, 2019 | 1.474 | 1.521 | 1.474 | 1.491 | 3,668 | +0.02(+1.16%) |
Feb 13, 2019 | 1.485 | 1.491 | 1.474 | 1.474 | 11,737 | -0.06(-4.07%) |
Feb 12, 2019 | 1.508 | 1.537 | 1.423 | 1.537 | 18,682 | +0.05(+3.45%) |
Feb 11, 2019 | 1.446 | 1.485 | 1.446 | 1.485 | 6,407 | +0.08(+5.67%) |
Feb 08, 2019 | 1.400 | 1.503 | 1.394 | 1.406 | 19,151 | +0.01(+0.82%) |
Feb 07, 2019 | 1.394 | 1.406 | 1.337 | 1.394 | 8,433 | +0.00(+0.00%) |
Feb 06, 2019 | 1.366 | 1.448 | 1.366 | 1.394 | 33,065 | +0.06(+4.70%) |
Feb 05, 2019 | 1.377 | 1.423 | 1.309 | 1.332 | 38,744 | -0.07(-4.88%) |
Feb 04, 2019 | 1.366 | 1.400 | 1.355 | 1.400 | 11,877 | +0.03(+2.07%) |
Feb 01, 2019 | 1.366 | 1.372 | 1.337 | 1.372 | 13,002 | +0.01(+0.84%) |
Jan 31, 2019 | 1.372 | 1.372 | 1.337 | 1.360 | 10,522 | -0.01(-0.83%) |
Jan 30, 2019 | 1.377 | 1.397 | 1.355 | 1.372 | 18,034 | +0.00(+0.00%) |
Jan 29, 2019 | 1.377 | 1.377 | 1.337 | 1.372 | 13,369 | +0.01(+0.42%) |
Jan 28, 2019 | 1.366 | 1.400 | 1.349 | 1.366 | 4,726 | +0.02(+1.70%) |
Jan 25, 2019 | 1.360 | 1.411 | 1.337 | 1.343 | 18,097 | +0.02(+1.72%) |
Jan 24, 2019 | 1.309 | 1.337 | 1.235 | 1.320 | 69,941 | +0.03(+2.66%) |
Jan 23, 2019 | 1.281 | 1.286 | 1.252 | 1.286 | 8,293 | -0.02(-1.74%) |
Jan 22, 2019 | 1.332 | 1.343 | 1.281 | 1.309 | 14,820 | +0.01(+0.44%) |
Jan 18, 2019 | 1.292 | 1.349 | 1.281 | 1.303 | 7,203 | +0.03(+2.69%) |
Jan 17, 2019 | 1.315 | 1.413 | 1.235 | 1.269 | 99,519 | -0.02(-1.55%) |
Jan 16, 2019 | 1.349 | 1.362 | 1.289 | 1.289 | 37,880 | -0.05(-4.02%) |
Jan 15, 2019 | 1.355 | 1.422 | 1.343 | 1.343 | 5,487 | -0.07(-4.84%) |
Jan 14, 2019 | 1.383 | 1.411 | 1.332 | 1.411 | 14,225 | +0.03(+2.06%) |
Jan 11, 2019 | 1.360 | 1.383 | 1.355 | 1.383 | 36,546 | +0.03(+2.10%) |
Jan 10, 2019 | 1.360 | 1.366 | 1.355 | 1.355 | 26,148 | -0.03(-2.06%) |
Jan 09, 2019 | 1.349 | 1.406 | 1.343 | 1.383 | 20,160 | +0.06(+4.29%) |
Jan 08, 2019 | 1.406 | 1.406 | 1.326 | 1.326 | 3,923 | -0.09(-6.05%) |
Jan 07, 2019 | 1.309 | 1.411 | 1.309 | 1.411 | 11,424 | +0.12(+9.25%) |
Jan 04, 2019 | 1.292 | 1.389 | 1.258 | 1.292 | 9,136 | +0.09(+7.58%) |
Jan 03, 2019 | 1.332 | 1.417 | 1.201 | 1.201 | 6,513 | -0.16(-11.72%) |
Jan 02, 2019 | 1.155 | 1.366 | 1.155 | 1.360 | 25,533 | +0.20(+17.73%) |
Dec 31, 2018 | 1.235 | 1.292 | 1.155 | 1.155 | 203,817 | -0.07(-6.02%) |
Dec 28, 2018 | 1.252 | 1.423 | 1.229 | 1.229 | 29,518 | -0.02(-1.37%) |
Dec 27, 2018 | 1.252 | 1.417 | 1.246 | 1.246 | 85,183 | +0.00(+0.00%) |
Dec 26, 2018 | 1.315 | 1.402 | 1.246 | 1.246 | 20,035 | -0.05(-3.95%) |
Dec 24, 2018 | 1.320 | 1.377 | 1.263 | 1.298 | 17,921 | -0.01(-0.44%) |
Dec 21, 2018 | 1.411 | 1.501 | 1.292 | 1.303 | 13,647 | -0.11(-7.60%) |
Dec 20, 2018 | 1.388 | 1.495 | 1.354 | 1.411 | 143,421 | -0.07(-4.49%) |
Dec 19, 2018 | 1.275 | 1.565 | 1.264 | 1.477 | 76,811 | +0.16(+12.34%) |
Dec 18, 2018 | 1.292 | 1.315 | 1.253 | 1.315 | 16,040 | +0.06(+4.96%) |
Dec 17, 2018 | 1.298 | 1.337 | 1.253 | 1.253 | 62,797 | -0.14(-10.12%) |
Dec 14, 2018 | 1.427 | 1.444 | 1.371 | 1.394 | 42,005 | -0.01(-0.44%) |
Dec 13, 2018 | 1.495 | 1.512 | 1.400 | 1.400 | 37,443 | -0.04(-2.51%) |
Dec 12, 2018 | 1.337 | 1.794 | 1.264 | 1.436 | 110,648 | +0.13(+10.17%) |
Dec 11, 2018 | 1.253 | 1.371 | 1.253 | 1.303 | 11,763 | +0.01(+0.43%) |
Dec 10, 2018 | 1.253 | 1.298 | 1.241 | 1.298 | 149,139 | +0.06(+4.55%) |
Dec 07, 2018 | 1.219 | 1.298 | 1.213 | 1.241 | 3,013 | +0.02(+1.38%) |
Dec 06, 2018 | 1.298 | 1.320 | 1.213 | 1.224 | 32,126 | -0.06(-4.41%) |
Dec 04, 2018 | 1.275 | 1.332 | 1.275 | 1.281 | 37,042 | +0.01(+0.77%) |
Dec 03, 2018 | 1.326 | 1.326 | 1.269 | 1.271 | 57,980 | -0.03(-2.06%) |
Nov 30, 2018 | 1.343 | 1.343 | 1.298 | 1.298 | 6,735 | -0.05(-3.36%) |
Nov 29, 2018 | 1.320 | 1.348 | 1.275 | 1.343 | 28,998 | +0.02(+1.71%) |
Nov 28, 2018 | 1.326 | 1.371 | 1.320 | 1.320 | 15,916 | -0.02(-1.68%) |
Nov 27, 2018 | 1.326 | 1.354 | 1.326 | 1.343 | 5,994 | +0.02(+1.28%) |
Nov 26, 2018 | 1.365 | 1.365 | 1.326 | 1.326 | 2,974 | -0.04(-2.89%) |
Nov 23, 2018 | 1.394 | 1.394 | 1.365 | 1.365 | 354 | -0.02(-1.22%) |
Nov 21, 2018 | 1.382 | 1.382 | 1.382 | 0 | +0.01(+0.82%) | |
Nov 20, 2018 | 1.382 | 1.399 | 1.354 | 1.371 | 20,795 | +0.02(+1.25%) |
Nov 19, 2018 | 1.354 | 1.411 | 1.354 | 1.354 | 4,570 | -0.03(-2.04%) |
Nov 16, 2018 | 1.416 | 1.422 | 1.382 | 1.382 | 11,166 | -0.02(-1.76%) |
Nov 15, 2018 | 1.399 | 1.420 | 1.399 | 1.407 | 48,281 | +0.01(+0.56%) |
Nov 14, 2018 | 1.458 | 1.523 | 1.388 | 1.399 | 22,745 | -0.10(-6.41%) |
Nov 13, 2018 | 1.540 | 1.540 | 1.450 | 1.495 | 31,488 | -0.06(-3.64%) |
Nov 12, 2018 | 1.552 | 1.636 | 1.552 | 1.552 | 2,860 | -0.01(-0.72%) |
Nov 09, 2018 | 1.726 | 1.726 | 1.563 | 1.563 | 5,671 | -0.15(-8.88%) |
Nov 08, 2018 | 1.693 | 1.752 | 1.555 | 1.715 | 5,676 | +0.05(+3.05%) |
Nov 07, 2018 | 1.557 | 1.676 | 1.557 | 1.664 | 2,835 | +0.11(+6.88%) |
Nov 06, 2018 | 1.687 | 1.732 | 1.557 | 1.557 | 31,934 | -0.03(-2.13%) |
Nov 05, 2018 | 1.625 | 1.693 | 1.574 | 1.591 | 3,147 | -0.02(-1.05%) |
Nov 02, 2018 | 1.619 | 1.710 | 1.597 | 1.608 | 6,912 | -0.01(-0.35%) |
Nov 01, 2018 | 1.602 | 1.755 | 1.580 | 1.614 | 19,219 | -0.02(-1.38%) |
Oct 31, 2018 | 1.552 | 1.715 | 1.552 | 1.636 | 89,548 | +0.10(+6.62%) |
Oct 30, 2018 | 1.569 | 1.569 | 1.495 | 1.535 | 9,886 | -0.05(-2.86%) |
Oct 29, 2018 | 1.540 | 1.636 | 1.518 | 1.580 | 71,422 | +0.04(+2.75%) |
Oct 26, 2018 | 1.518 | 1.540 | 1.495 | 1.537 | 7,444 | +0.03(+2.06%) |
Oct 25, 2018 | 1.523 | 1.563 | 1.501 | 1.506 | 15,613 | -0.03(-2.20%) |
Oct 24, 2018 | 1.557 | 1.591 | 1.501 | 1.540 | 34,880 | -0.01(-0.73%) |
Oct 23, 2018 | 1.563 | 1.735 | 1.549 | 1.552 | 31,158 | -0.02(-1.43%) |
Oct 22, 2018 | 1.636 | 1.729 | 1.574 | 1.574 | 47,012 | -0.05(-3.13%) |
Oct 19, 2018 | 1.585 | 1.676 | 1.552 | 1.625 | 95,354 | +0.05(+2.86%) |
Oct 18, 2018 | 1.591 | 1.653 | 1.580 | 1.580 | 14,239 | -0.02(-1.06%) |
Oct 17, 2018 | 1.608 | 1.670 | 1.585 | 1.597 | 11,267 | -0.01(-0.70%) |
Oct 16, 2018 | 1.676 | 1.678 | 1.608 | 1.608 | 30,084 | -0.06(-3.39%) |
Oct 15, 2018 | 1.749 | 1.749 | 1.664 | 1.664 | 12,463 | -0.10(-5.45%) |
Oct 12, 2018 | 1.710 | 1.760 | 1.710 | 1.760 | 11,520 | -0.01(-0.32%) |
Oct 11, 2018 | 1.698 | 1.766 | 1.693 | 1.766 | 13,085 | +0.08(+4.68%) |
Oct 10, 2018 | 1.726 | 1.749 | 1.687 | 1.687 | 34,648 | -0.03(-1.64%) |
Oct 09, 2018 | 1.698 | 1.760 | 1.682 | 1.715 | 14,329 | -0.01(-0.65%) |
Oct 08, 2018 | 1.755 | 1.766 | 1.672 | 1.726 | 38,400 | -0.04(-2.24%) |
Oct 05, 2018 | 1.676 | 1.766 | 1.676 | 1.766 | 10,279 | +0.11(+6.46%) |
Oct 04, 2018 | 1.743 | 1.766 | 1.659 | 1.659 | 21,095 | -0.10(-5.77%) |
Oct 03, 2018 | 1.715 | 1.766 | 1.698 | 1.760 | 14,831 | +0.06(+3.65%) |
Oct 02, 2018 | 1.659 | 1.760 | 1.659 | 1.698 | 25,400 | +0.01(+0.33%) |
Oct 01, 2018 | 1.687 | 1.777 | 1.686 | 1.693 | 162,563 | +0.11(+7.14%) |
Sep 28, 2018 | 1.642 | 1.659 | 1.580 | 1.580 | 132,574 | +0.00(+0.00%) |
Sep 27, 2018 | 1.681 | 1.760 | 1.580 | 1.580 | 74,140 | -0.09(-5.41%) |
Sep 26, 2018 | 1.789 | 1.789 | 1.642 | 1.670 | 48,866 | -0.13(-7.21%) |
Sep 25, 2018 | 1.794 | 1.845 | 1.738 | 1.800 | 8,947 | -0.06(-3.04%) |
Sep 24, 2018 | 1.805 | 1.856 | 1.730 | 1.856 | 64,018 | +0.05(+2.49%) |
Sep 21, 2018 | 1.755 | 1.811 | 1.721 | 1.811 | 30,839 | +0.05(+2.56%) |
Sep 20, 2018 | 1.755 | 1.822 | 1.738 | 1.766 | 28,085 | +0.01(+0.64%) |
Sep 19, 2018 | 1.763 | 1.852 | 1.755 | 1.755 | 24,560 | -0.06(-3.12%) |
Sep 18, 2018 | 1.805 | 1.879 | 1.777 | 1.811 | 29,279 | +0.03(+1.90%) |
Sep 17, 2018 | 1.749 | 1.915 | 1.749 | 1.777 | 9,836 | +0.03(+1.61%) |
Sep 14, 2018 | 1.760 | 1.839 | 1.749 | 1.749 | 17,546 | -0.02(-1.27%) |
Sep 13, 2018 | 1.693 | 1.963 | 1.693 | 1.772 | 9,847 | +0.07(+4.32%) |
Sep 12, 2018 | 1.826 | 1.872 | 1.676 | 1.698 | 32,589 | -0.13(-7.29%) |
Sep 11, 2018 | 1.910 | 1.938 | 1.826 | 1.832 | 16,294 | -0.07(-3.80%) |
Sep 10, 2018 | 1.915 | 1.949 | 1.821 | 1.904 | 51,599 | +0.01(+0.59%) |
Sep 07, 2018 | 1.938 | 1.949 | 1.893 | 1.893 | 12,930 | -0.02(-1.22%) |
Sep 06, 2018 | 1.921 | 1.955 | 1.915 | 1.917 | 27,363 | +0.08(+4.30%) |
Sep 05, 2018 | 1.954 | 1.981 | 1.793 | 1.837 | 39,063 | -0.06(-2.94%) |
Sep 04, 2018 | 1.971 | 1.971 | 1.882 | 1.893 | 3,446 | -0.01(-0.58%) |
Aug 31, 2018 | 1.904 | 1.904 | 1.904 | 0 | -0.06(-3.12%) | |
Aug 30, 2018 | 1.963 | 1.971 | 1.900 | 1.966 | 3,270 | +0.06(+3.22%) |
Aug 29, 2018 | 1.910 | 2.005 | 1.904 | 1.904 | 12,086 | -0.02(-0.87%) |
Aug 28, 2018 | 1.938 | 1.966 | 1.871 | 1.921 | 14,123 | -0.06(-2.82%) |
Aug 27, 2018 | 1.977 | 1.977 | 1.977 | 1.977 | 1,873 | +0.00(+0.00%) |
Aug 24, 2018 | 1.954 | 1.977 | 1.954 | 1.977 | 4,849 | +0.08(+4.37%) |
Aug 23, 2018 | 1.965 | 1.977 | 1.894 | 1.894 | 21,445 | -0.07(-3.60%) |
Aug 22, 2018 | 1.977 | 2.005 | 1.965 | 1.965 | 2,643 | +0.04(+2.28%) |
Aug 21, 2018 | 1.949 | 2.004 | 1.915 | 1.921 | 11,542 | -0.07(-3.63%) |
Aug 20, 2018 | 1.938 | 1.993 | 1.905 | 1.993 | 5,531 | +0.04(+1.79%) |
Aug 17, 2018 | 1.960 | 1.966 | 1.935 | 1.958 | 24,065 | -0.01(-0.65%) |
Aug 16, 2018 | 1.949 | 1.971 | 1.921 | 1.971 | 16,269 | +0.11(+5.67%) |
Aug 15, 2018 | 1.977 | 1.999 | 1.810 | 1.865 | 97,284 | -0.06(-3.21%) |
Aug 14, 2018 | 1.942 | 1.993 | 1.910 | 1.927 | 13,214 | -0.08(-3.86%) |
Aug 13, 2018 | 1.921 | 2.005 | 1.913 | 2.005 | 27,583 | +0.09(+4.96%) |
Aug 10, 2018 | 1.954 | 2.016 | 1.910 | 1.910 | 14,726 | -0.04(-2.00%) |
Aug 09, 2018 | 2.016 | 2.028 | 1.949 | 1.949 | 25,791 | -0.15(-7.10%) |
Aug 08, 2018 | 2.027 | 2.098 | 2.027 | 2.098 | 8,764 | +0.07(+3.22%) |
Aug 07, 2018 | 2.038 | 2.038 | 2.014 | 2.032 | 5,944 | -0.01(-0.54%) |
Aug 06, 2018 | 1.992 | 2.043 | 1.992 | 2.043 | 13,981 | +0.04(+1.94%) |
Aug 03, 2018 | 2.055 | 2.055 | 2.005 | 2.005 | 14,008 | -0.02(-0.83%) |
Aug 02, 2018 | 2.105 | 2.105 | 2.017 | 2.021 | 14,261 | -0.10(-4.92%) |
Aug 01, 2018 | 2.027 | 2.163 | 2.027 | 2.126 | 50,994 | +0.12(+5.76%) |
Jul 31, 2018 | 2.005 | 2.105 | 2.005 | 2.010 | 14,935 | +0.01(+0.28%) |
Jul 30, 2018 | 2.010 | 2.027 | 2.005 | 2.005 | 9,976 | -0.03(-1.37%) |
Jul 27, 2018 | 2.021 | 2.071 | 2.005 | 2.032 | 10,236 | -0.01(-0.55%) |
Jul 26, 2018 | 2.060 | 2.060 | 2.012 | 2.044 | 2,519 | -0.03(-1.34%) |
Jul 25, 2018 | 2.005 | 2.077 | 2.005 | 2.071 | 8,053 | +0.07(+3.33%) |
Jul 24, 2018 | 2.015 | 2.055 | 2.005 | 2.005 | 27,495 | +0.00(+0.00%) |
Jul 23, 2018 | 2.099 | 2.105 | 2.005 | 2.005 | 58,174 | -0.08(-4.00%) |
Jul 20, 2018 | 2.033 | 2.088 | 2.033 | 2.088 | 1,152 | +0.08(+3.88%) |
Jul 19, 2018 | 2.088 | 2.088 | 2.010 | 2.010 | 3,166 | -0.04(-2.17%) |
Jul 18, 2018 | 2.005 | 2.105 | 2.005 | 2.055 | 59,546 | +0.04(+2.22%) |
Jul 17, 2018 | 2.032 | 2.032 | 2.005 | 2.010 | 3,238 | -0.04(-2.17%) |
Jul 16, 2018 | 2.005 | 2.077 | 1.988 | 2.055 | 11,713 | +0.05(+2.50%) |
Jul 13, 2018 | 2.070 | 2.141 | 1.993 | 2.005 | 77,403 | -0.01(-0.28%) |
Jul 12, 2018 | 1.977 | 2.031 | 1.977 | 2.010 | 24,175 | +0.02(+1.13%) |
Jul 11, 2018 | 2.094 | 2.099 | 1.988 | 1.988 | 31,447 | -0.03(-1.39%) |
Jul 10, 2018 | 2.016 | 2.060 | 2.016 | 2.016 | 17,436 | +0.00(+0.00%) |
Jul 09, 2018 | 2.127 | 2.155 | 2.005 | 2.016 | 36,281 | -0.14(-6.46%) |
Jul 06, 2018 | 2.138 | 2.171 | 2.067 | 2.155 | 21,610 | +0.04(+1.84%) |
Jul 05, 2018 | 2.099 | 2.116 | 2.080 | 2.116 | 6,079 | +0.01(+0.26%) |
Jul 03, 2018 | 2.110 | 2.110 | 2.110 | 0 | -0.02(-0.79%) | |
Jul 02, 2018 | 2.149 | 2.160 | 2.094 | 2.127 | 7,293 | +0.01(+0.26%) |
Jun 29, 2018 | 2.194 | 2.194 | 2.089 | 2.121 | 13,550 | -0.12(-5.46%) |
Jun 28, 2018 | 2.107 | 2.244 | 2.107 | 2.244 | 4,529 | +0.17(+8.04%) |
Jun 27, 2018 | 2.071 | 2.077 | 2.071 | 2.077 | 2,437 | -0.03(-1.32%) |
Jun 26, 2018 | 2.261 | 2.261 | 2.094 | 2.105 | 3,063 | -0.16(-6.90%) |
Jun 25, 2018 | 2.133 | 2.300 | 2.121 | 2.261 | 13,228 | +0.17(+8.27%) |
Jun 22, 2018 | 2.053 | 2.135 | 2.053 | 2.088 | 15,328 | -0.01(-0.27%) |
Jun 21, 2018 | 2.227 | 2.227 | 2.088 | 2.094 | 14,771 | -0.16(-7.16%) |
Jun 20, 2018 | 2.116 | 2.255 | 2.116 | 2.255 | 45,388 | +0.16(+7.71%) |
Jun 19, 2018 | 2.043 | 2.156 | 2.043 | 2.094 | 54,072 | +0.06(+3.01%) |
Jun 18, 2018 | 2.043 | 2.130 | 2.032 | 2.032 | 53,887 | -0.06(-2.67%) |
Jun 15, 2018 | 2.355 | 2.071 | 2.088 | 35,477 | -0.14(-6.48%) | |
Jun 14, 2018 | 2.266 | 2.339 | 2.217 | 2.233 | 20,145 | -0.02(-0.74%) |
Jun 13, 2018 | 2.327 | 2.338 | 2.244 | 2.250 | 35,409 | +0.01(+0.49%) |
Jun 12, 2018 | 2.332 | 2.332 | 2.238 | 2.238 | 16,820 | -0.09(-4.02%) |
Jun 11, 2018 | 2.288 | 2.332 | 2.288 | 2.332 | 16,468 | +0.08(+3.68%) |
Jun 08, 2018 | 2.261 | 2.299 | 2.250 | 2.250 | 6,257 | -0.01(-0.49%) |
Jun 07, 2018 | 2.304 | 2.304 | 2.232 | 2.261 | 8,745 | -0.02(-0.97%) |
Jun 06, 2018 | 2.226 | 2.288 | 2.200 | 2.283 | 19,269 | +0.07(+2.98%) |
Jun 05, 2018 | 2.255 | 2.261 | 2.202 | 2.216 | 113,934 | -0.01(-0.25%) |
Jun 04, 2018 | 2.261 | 2.283 | 2.194 | 2.222 | 26,881 | -0.06(-2.42%) |
Jun 01, 2018 | 2.227 | 2.277 | 2.178 | 2.277 | 19,680 | +0.04(+1.98%) |
May 31, 2018 | 2.172 | 2.233 | 2.172 | 2.233 | 13,602 | +0.05(+2.27%) |
May 30, 2018 | 2.150 | 2.233 | 2.150 | 2.183 | 30,336 | -0.01(-0.32%) |
May 29, 2018 | 2.139 | 2.200 | 2.139 | 2.190 | 54,170 | +0.05(+2.39%) |
May 25, 2018 | 2.139 | 2.139 | 2.139 | 0 | +0.07(+3.47%) | |
May 24, 2018 | 2.178 | 2.178 | 2.062 | 2.068 | 29,636 | -0.11(-5.06%) |
May 23, 2018 | 1.930 | 2.194 | 1.930 | 2.178 | 252,690 | +0.25(+13.18%) |
May 22, 2018 | 1.935 | 1.952 | 1.858 | 1.924 | 8,065 | +0.03(+1.45%) |
May 21, 2018 | 1.875 | 1.935 | 1.836 | 1.897 | 33,733 | +0.01(+0.58%) |
May 18, 2018 | 1.902 | 1.908 | 1.847 | 1.886 | 12,492 | +0.02(+1.18%) |
May 17, 2018 | 1.957 | 1.957 | 1.820 | 1.864 | 13,960 | +0.02(+0.90%) |
May 16, 2018 | 1.985 | 1.985 | 1.847 | 1.847 | 33,033 | -0.08(-4.01%) |
May 15, 2018 | 1.819 | 1.968 | 1.819 | 1.924 | 30,856 | +0.09(+4.64%) |
May 14, 2018 | 1.985 | 1.985 | 1.819 | 1.839 | 41,227 | -0.05(-2.77%) |
May 11, 2018 | 1.902 | 2.029 | 1.891 | 1.891 | 10,405 | -0.04(-2.28%) |
May 10, 2018 | 1.935 | 2.045 | 1.935 | 1.935 | 15,019 | -0.01(-0.57%) |
May 09, 2018 | 1.941 | 2.001 | 1.930 | 1.946 | 7,147 | +0.00(+0.00%) |
May 08, 2018 | 1.985 | 1.985 | 1.946 | 1.946 | 8,878 | -0.06(-2.81%) |
May 07, 2018 | 1.978 | 2.046 | 1.968 | 2.002 | 7,615 | +0.01(+0.75%) |
May 04, 2018 | 2.012 | 2.051 | 1.968 | 1.988 | 24,639 | +0.02(+0.97%) |
May 03, 2018 | 2.034 | 2.034 | 1.968 | 1.968 | 3,281 | -0.07(-3.25%) |
May 02, 2018 | 1.990 | 2.046 | 1.968 | 2.034 | 8,147 | +0.02(+1.10%) |