Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.658 | 1.720 | 1.658 | 1.720 | 1,146 | +0.01(+0.58%) |
Apr 29, 2019 | 1.660 | 1.732 | 1.619 | 1.710 | 25,964 | +0.01(+0.61%) |
Apr 26, 2019 | 1.731 | 1.740 | 1.650 | 1.700 | 62,000 | -0.05(-3.06%) |
Apr 25, 2019 | 1.730 | 1.760 | 1.730 | 1.753 | 5,672 | -0.01(-0.39%) |
Apr 24, 2019 | 1.734 | 1.781 | 1.734 | 1.760 | 3,483 | -0.01(-0.56%) |
Apr 23, 2019 | 1.740 | 1.780 | 1.739 | 1.770 | 26,543 | -0.01(-0.56%) |
Apr 22, 2019 | 1.760 | 1.780 | 1.740 | 1.780 | 2,722 | -0.01(-0.56%) |
Apr 18, 2019 | 1.770 | 1.790 | 1.750 | 1.790 | 9,900 | +0.02(+1.13%) |
Apr 17, 2019 | 1.800 | 1.830 | 1.770 | 1.770 | 15,183 | -0.06(-3.28%) |
Apr 16, 2019 | 1.800 | 1.830 | 1.750 | 1.830 | 20,646 | +0.00(+0.00%) |
Apr 15, 2019 | 1.830 | 1.831 | 1.760 | 1.830 | 18,555 | -0.00(-0.05%) |
Apr 12, 2019 | 1.820 | 1.850 | 1.794 | 1.831 | 18,900 | +0.03(+1.45%) |
Apr 11, 2019 | 1.790 | 1.820 | 1.770 | 1.805 | 17,898 | +0.01(+0.83%) |
Apr 10, 2019 | 1.810 | 1.820 | 1.780 | 1.790 | 30,616 | -0.02(-1.05%) |
Apr 09, 2019 | 1.809 | 1.850 | 1.762 | 1.809 | 62,198 | -0.00(-0.22%) |
Apr 08, 2019 | 1.823 | 1.823 | 1.780 | 1.813 | 24,377 | -0.01(-0.50%) |
Apr 05, 2019 | 1.830 | 1.880 | 1.800 | 1.822 | 16,700 | -0.04(-2.04%) |
Apr 04, 2019 | 1.820 | 1.880 | 1.804 | 1.860 | 18,862 | +0.05(+2.76%) |
Apr 03, 2019 | 1.830 | 1.896 | 1.810 | 1.810 | 22,751 | -0.02(-1.09%) |
Apr 02, 2019 | 1.880 | 1.890 | 1.830 | 1.830 | 16,090 | -0.06(-3.17%) |
Apr 01, 2019 | 1.860 | 1.900 | 1.830 | 1.890 | 22,312 | +0.04(+2.16%) |
Mar 29, 2019 | 1.920 | 1.960 | 1.850 | 1.850 | 79,100 | -0.10(-5.13%) |
Mar 28, 2019 | 1.850 | 2.080 | 1.790 | 1.950 | 333,360 | +0.14(+7.73%) |
Mar 27, 2019 | 1.850 | 1.850 | 1.780 | 1.810 | 29,932 | -0.01(-0.55%) |
Mar 26, 2019 | 1.850 | 1.900 | 1.820 | 1.820 | 21,395 | -0.02(-1.09%) |
Mar 25, 2019 | 1.850 | 1.900 | 1.820 | 1.840 | 55,281 | -0.07(-3.66%) |
Mar 22, 2019 | 1.930 | 1.950 | 1.850 | 1.910 | 17,700 | -0.02(-1.04%) |
Mar 21, 2019 | 1.859 | 1.950 | 1.859 | 1.930 | 27,139 | +0.04(+2.08%) |
Mar 20, 2019 | 1.900 | 1.920 | 1.820 | 1.891 | 55,485 | -0.01(-0.49%) |
Mar 19, 2019 | 1.840 | 1.900 | 1.840 | 1.900 | 33,628 | +0.01(+0.53%) |
Mar 18, 2019 | 1.930 | 1.930 | 1.850 | 1.890 | 11,042 | +0.02(+0.81%) |
Mar 15, 2019 | 1.918 | 1.940 | 1.860 | 1.875 | 19,600 | -0.05(-2.35%) |
Mar 14, 2019 | 1.888 | 2.060 | 1.888 | 1.920 | 284,150 | +0.06(+3.23%) |
Mar 13, 2019 | 1.920 | 1.980 | 1.850 | 1.860 | 52,068 | -0.07(-3.63%) |
Mar 12, 2019 | 1.870 | 2.010 | 1.850 | 1.930 | 97,727 | +0.05(+2.66%) |
Mar 11, 2019 | 1.780 | 1.940 | 1.780 | 1.880 | 90,614 | +0.09(+5.03%) |
Mar 08, 2019 | 1.790 | 1.840 | 1.750 | 1.790 | 32,500 | -0.02(-1.35%) |
Mar 07, 2019 | 1.750 | 2.000 | 1.740 | 1.815 | 312,382 | +0.04(+2.51%) |
Mar 06, 2019 | 1.730 | 1.820 | 1.708 | 1.770 | 17,863 | -0.01(-0.56%) |
Mar 05, 2019 | 1.780 | 1.837 | 1.750 | 1.780 | 14,479 | +0.01(+0.56%) |
Mar 04, 2019 | 1.770 | 1.810 | 1.751 | 1.770 | 31,636 | +0.02(+1.14%) |
Mar 01, 2019 | 1.750 | 1.820 | 1.740 | 1.750 | 37,400 | +0.00(+0.18%) |
Feb 28, 2019 | 1.755 | 1.760 | 1.730 | 1.747 | 33,188 | -0.05(-2.96%) |
Feb 27, 2019 | 1.740 | 1.810 | 1.740 | 1.800 | 24,685 | +0.07(+4.05%) |
Feb 26, 2019 | 1.800 | 1.853 | 1.720 | 1.730 | 53,387 | -0.08(-4.42%) |
Feb 25, 2019 | 1.840 | 1.858 | 1.800 | 1.810 | 24,504 | -0.02(-1.09%) |
Feb 22, 2019 | 1.840 | 1.940 | 1.770 | 1.830 | 115,700 | -0.03(-1.61%) |
Feb 21, 2019 | 1.847 | 1.881 | 1.800 | 1.860 | 13,762 | -0.02(-1.06%) |
Feb 20, 2019 | 1.940 | 1.940 | 1.850 | 1.880 | 37,657 | -0.01(-0.53%) |
Feb 19, 2019 | 1.770 | 2.010 | 1.770 | 1.890 | 94,620 | +0.12(+6.78%) |
Feb 15, 2019 | 1.720 | 1.860 | 1.720 | 1.770 | 63,600 | +0.03(+1.72%) |
Feb 14, 2019 | 1.780 | 1.820 | 1.740 | 1.740 | 61,198 | -0.06(-3.33%) |
Feb 13, 2019 | 1.830 | 1.860 | 1.720 | 1.800 | 80,073 | -0.03(-1.81%) |
Feb 12, 2019 | 1.830 | 1.860 | 1.810 | 1.833 | 28,357 | -0.02(-0.91%) |
Feb 11, 2019 | 1.870 | 1.910 | 1.810 | 1.850 | 41,053 | -0.00(-0.27%) |
Feb 08, 2019 | 1.920 | 1.938 | 1.820 | 1.855 | 51,800 | -0.06(-3.39%) |
Feb 07, 2019 | 1.950 | 1.980 | 1.900 | 1.920 | 27,436 | -0.04(-2.04%) |
Feb 06, 2019 | 2.040 | 2.040 | 1.950 | 1.960 | 29,892 | -0.04(-2.00%) |
Feb 05, 2019 | 2.025 | 2.025 | 1.950 | 2.000 | 52,376 | -0.04(-1.96%) |
Feb 04, 2019 | 2.050 | 2.080 | 2.000 | 2.040 | 19,320 | -0.00(-0.00%) |
Feb 01, 2019 | 2.000 | 2.090 | 1.940 | 2.040 | 59,100 | -0.00(-0.00%) |
Jan 31, 2019 | 2.020 | 2.260 | 2.000 | 2.040 | 424,184 | +0.02(+1.13%) |
Jan 30, 2019 | 1.930 | 2.020 | 1.883 | 2.017 | 46,491 | +0.11(+5.62%) |
Jan 29, 2019 | 1.870 | 1.930 | 1.830 | 1.910 | 19,483 | +0.03(+1.60%) |
Jan 28, 2019 | 1.940 | 1.958 | 1.810 | 1.880 | 38,822 | -0.06(-3.10%) |
Jan 25, 2019 | 2.080 | 2.080 | 1.930 | 1.940 | 62,300 | -0.08(-3.96%) |
Jan 24, 2019 | 1.940 | 2.090 | 1.930 | 2.020 | 134,503 | +0.07(+3.59%) |
Jan 23, 2019 | 1.890 | 1.970 | 1.870 | 1.950 | 74,601 | +0.06(+3.17%) |
Jan 22, 2019 | 1.820 | 1.910 | 1.800 | 1.890 | 49,381 | +0.01(+0.53%) |
Jan 18, 2019 | 1.880 | 1.930 | 1.810 | 1.880 | 46,800 | -0.02(-1.05%) |
Jan 17, 2019 | 1.910 | 2.000 | 1.810 | 1.900 | 79,030 | -0.03(-1.55%) |
Jan 16, 2019 | 1.910 | 2.099 | 1.850 | 1.930 | 186,604 | +0.02(+1.05%) |
Jan 15, 2019 | 1.830 | 2.100 | 1.780 | 1.910 | 143,304 | +0.05(+2.69%) |
Jan 14, 2019 | 1.830 | 1.880 | 1.750 | 1.860 | 47,040 | +0.00(+0.00%) |
Jan 11, 2019 | 1.880 | 1.910 | 1.710 | 1.860 | 56,800 | -0.03(-1.59%) |
Jan 10, 2019 | 1.970 | 1.991 | 1.810 | 1.890 | 68,166 | -0.03(-1.56%) |
Jan 09, 2019 | 1.880 | 2.070 | 1.810 | 1.920 | 119,405 | +0.00(+0.00%) |
Jan 08, 2019 | 1.800 | 1.960 | 1.777 | 1.920 | 218,900 | +0.12(+6.73%) |
Jan 07, 2019 | 1.759 | 1.846 | 1.759 | 1.799 | 26,220 | +0.05(+2.80%) |
Jan 04, 2019 | 1.740 | 1.820 | 1.740 | 1.750 | 30,500 | +0.03(+1.63%) |
Jan 03, 2019 | 1.820 | 1.820 | 1.700 | 1.722 | 47,857 | -0.10(-5.39%) |
Jan 02, 2019 | 1.760 | 1.880 | 1.749 | 1.820 | 80,437 | +0.06(+3.41%) |
Dec 31, 2018 | 1.750 | 1.770 | 1.720 | 1.760 | 31,800 | +0.03(+1.73%) |
Dec 28, 2018 | 1.680 | 1.770 | 1.680 | 1.730 | 16,600 | +0.02(+1.45%) |
Dec 27, 2018 | 1.670 | 1.742 | 1.670 | 1.705 | 18,483 | -0.07(-3.69%) |
Dec 26, 2018 | 1.570 | 1.790 | 1.560 | 1.771 | 76,833 | +0.21(+13.50%) |
Dec 24, 2018 | 1.600 | 1.650 | 1.550 | 1.560 | 32,100 | -0.04(-2.80%) |
Dec 21, 2018 | 1.610 | 1.650 | 1.600 | 1.605 | 43,300 | -0.01(-0.31%) |
Dec 20, 2018 | 1.650 | 1.690 | 1.600 | 1.610 | 65,145 | -0.02(-1.23%) |
Dec 19, 2018 | 1.670 | 1.702 | 1.628 | 1.630 | 55,247 | -0.05(-2.98%) |
Dec 18, 2018 | 1.700 | 1.790 | 1.620 | 1.680 | 92,969 | -0.06(-3.36%) |
Dec 17, 2018 | 1.700 | 1.781 | 1.650 | 1.738 | 53,369 | -0.02(-1.23%) |
Dec 14, 2018 | 1.830 | 1.830 | 1.700 | 1.760 | 125,500 | -0.14(-7.37%) |
Dec 13, 2018 | 2.080 | 2.200 | 1.880 | 1.900 | 1,173,688 | +0.09(+4.97%) |
Dec 12, 2018 | 1.800 | 1.900 | 1.740 | 1.810 | 212,839 | +0.03(+1.62%) |
Dec 11, 2018 | 1.690 | 1.800 | 1.690 | 1.781 | 72,864 | +0.09(+5.39%) |
Dec 10, 2018 | 1.630 | 1.690 | 1.610 | 1.690 | 32,374 | +0.02(+1.20%) |
Dec 07, 2018 | 1.720 | 1.720 | 1.610 | 1.670 | 86,200 | -0.05(-2.91%) |
Dec 06, 2018 | 1.760 | 1.770 | 1.680 | 1.720 | 35,429 | +0.01(+0.88%) |
Dec 04, 2018 | 1.760 | 1.760 | 1.680 | 1.705 | 37,800 | -0.07(-4.21%) |
Dec 03, 2018 | 1.750 | 1.820 | 1.732 | 1.780 | 37,424 | +0.05(+2.89%) |
Nov 30, 2018 | 1.700 | 1.760 | 1.700 | 1.730 | 13,300 | +0.05(+2.98%) |
Nov 29, 2018 | 1.840 | 1.850 | 1.680 | 1.680 | 166,231 | -0.13(-7.18%) |
Nov 28, 2018 | 1.800 | 1.980 | 1.800 | 1.810 | 233,324 | +0.00(+0.00%) |
Nov 27, 2018 | 1.744 | 1.850 | 1.744 | 1.810 | 114,723 | +0.03(+1.69%) |
Nov 26, 2018 | 1.800 | 1.840 | 1.710 | 1.780 | 83,854 | +0.01(+0.56%) |
Nov 23, 2018 | 1.690 | 1.780 | 1.660 | 1.770 | 71,400 | +0.07(+4.12%) |
Nov 21, 2018 | 1.700 | 1.700 | 1.700 | 0 | +0.12(+7.59%) | |
Nov 20, 2018 | 1.620 | 1.680 | 1.560 | 1.580 | 67,075 | -0.07(-4.24%) |
Nov 19, 2018 | 1.720 | 1.720 | 1.620 | 1.650 | 66,039 | -0.06(-3.51%) |
Nov 16, 2018 | 1.680 | 1.740 | 1.650 | 1.710 | 36,000 | +0.00(+0.00%) |
Nov 15, 2018 | 1.680 | 1.730 | 1.650 | 1.710 | 88,269 | -0.02(-1.24%) |
Nov 14, 2018 | 1.878 | 1.878 | 1.680 | 1.731 | 137,040 | -0.07(-3.81%) |
Nov 13, 2018 | 1.770 | 1.932 | 1.770 | 1.800 | 116,040 | +0.03(+1.69%) |
Nov 12, 2018 | 1.760 | 1.850 | 1.720 | 1.770 | 247,944 | -0.03(-1.67%) |
Nov 09, 2018 | 1.800 | 1.880 | 1.710 | 1.800 | 264,200 | -0.05(-2.70%) |
Nov 08, 2018 | 1.750 | 2.180 | 1.660 | 1.850 | 1,234,009 | -0.01(-0.54%) |
Nov 07, 2018 | 1.970 | 3.200 | 1.820 | 1.860 | 18,265,112 | +0.08(+4.49%) |
Nov 06, 2018 | 1.690 | 1.850 | 1.570 | 1.780 | 721,270 | +0.11(+6.59%) |
Nov 05, 2018 | 1.720 | 1.720 | 1.540 | 1.670 | 38,747 | +0.11(+7.05%) |
Nov 02, 2018 | 1.600 | 1.600 | 1.520 | 1.560 | 35,100 | -0.02(-1.27%) |
Nov 01, 2018 | 1.515 | 1.650 | 1.515 | 1.580 | 29,132 | -0.01(-0.63%) |
Oct 31, 2018 | 1.520 | 1.600 | 1.467 | 1.590 | 54,197 | +0.07(+4.54%) |
Oct 30, 2018 | 1.560 | 1.629 | 1.490 | 1.521 | 84,244 | -0.04(-2.50%) |
Oct 29, 2018 | 1.630 | 1.650 | 1.550 | 1.560 | 26,759 | -0.06(-3.70%) |
Oct 26, 2018 | 1.620 | 1.685 | 1.600 | 1.620 | 48,200 | -0.01(-0.61%) |
Oct 25, 2018 | 1.640 | 1.720 | 1.600 | 1.630 | 56,349 | +0.03(+1.87%) |
Oct 24, 2018 | 1.700 | 1.760 | 1.580 | 1.600 | 105,637 | -0.12(-6.90%) |
Oct 23, 2018 | 1.710 | 1.750 | 1.650 | 1.718 | 50,443 | +0.01(+0.50%) |
Oct 22, 2018 | 1.790 | 1.850 | 1.620 | 1.710 | 338,296 | -0.14(-7.57%) |
Oct 19, 2018 | 1.640 | 2.030 | 1.630 | 1.850 | 1,099,300 | +0.23(+14.20%) |
Oct 18, 2018 | 1.580 | 1.800 | 1.580 | 1.620 | 114,044 | +0.08(+5.19%) |
Oct 17, 2018 | 1.610 | 1.660 | 1.520 | 1.540 | 65,664 | -0.08(-4.94%) |
Oct 16, 2018 | 1.660 | 1.690 | 1.545 | 1.620 | 78,636 | -0.02(-1.22%) |
Oct 15, 2018 | 1.670 | 1.670 | 1.610 | 1.640 | 24,964 | -0.03(-1.80%) |
Oct 12, 2018 | 1.800 | 1.800 | 1.650 | 1.670 | 22,300 | +0.07(+4.37%) |
Oct 11, 2018 | 1.640 | 1.710 | 1.571 | 1.600 | 63,453 | -0.01(-0.62%) |
Oct 10, 2018 | 1.700 | 1.730 | 1.610 | 1.610 | 78,459 | -0.08(-4.74%) |
Oct 09, 2018 | 1.710 | 1.760 | 1.630 | 1.690 | 49,334 | +0.02(+1.20%) |
Oct 08, 2018 | 1.640 | 1.720 | 1.613 | 1.670 | 37,291 | +0.03(+1.83%) |
Oct 05, 2018 | 1.660 | 1.720 | 1.620 | 1.640 | 66,800 | -0.03(-1.80%) |
Oct 04, 2018 | 1.710 | 1.800 | 1.610 | 1.670 | 84,709 | -0.05(-2.91%) |
Oct 03, 2018 | 1.680 | 1.800 | 1.640 | 1.720 | 238,514 | +0.02(+1.18%) |
Oct 02, 2018 | 1.920 | 1.920 | 1.670 | 1.700 | 354,449 | -0.24(-12.37%) |
Oct 01, 2018 | 1.910 | 2.150 | 1.730 | 1.940 | 1,336,016 | +0.18(+10.23%) |
Sep 28, 2018 | 1.680 | 1.760 | 1.590 | 1.760 | 324,000 | +0.14(+8.64%) |
Sep 27, 2018 | 1.600 | 1.830 | 1.570 | 1.620 | 738,322 | +0.06(+3.99%) |
Sep 26, 2018 | 1.510 | 1.692 | 1.510 | 1.558 | 164,929 | -0.01(-0.78%) |
Sep 25, 2018 | 1.530 | 1.590 | 1.519 | 1.570 | 29,933 | +0.07(+4.67%) |
Sep 24, 2018 | 1.510 | 1.540 | 1.470 | 1.500 | 36,205 | -0.01(-0.66%) |
Sep 21, 2018 | 1.560 | 1.580 | 1.500 | 1.510 | 25,000 | -0.03(-1.95%) |
Sep 20, 2018 | 1.480 | 1.680 | 1.480 | 1.540 | 87,877 | +0.06(+4.05%) |
Sep 19, 2018 | 1.490 | 1.504 | 1.420 | 1.480 | 59,490 | +0.02(+1.37%) |
Sep 18, 2018 | 1.600 | 1.600 | 1.450 | 1.460 | 67,949 | -0.04(-2.67%) |
Sep 17, 2018 | 1.450 | 1.610 | 1.450 | 1.500 | 52,289 | +0.00(+0.00%) |
Sep 14, 2018 | 1.490 | 1.620 | 1.490 | 1.500 | 21,600 | +0.01(+0.66%) |
Sep 13, 2018 | 1.580 | 1.620 | 1.460 | 1.490 | 51,833 | -0.09(-5.69%) |
Sep 12, 2018 | 1.610 | 1.620 | 1.540 | 1.580 | 68,711 | -0.04(-2.47%) |
Sep 11, 2018 | 1.610 | 1.680 | 1.600 | 1.620 | 23,721 | +0.01(+0.62%) |
Sep 10, 2018 | 1.660 | 1.780 | 1.580 | 1.610 | 86,617 | -0.04(-2.42%) |
Sep 07, 2018 | 1.500 | 1.750 | 1.450 | 1.650 | 306,600 | -0.20(-10.63%) |
Sep 06, 2018 | 1.642 | 1.900 | 1.580 | 1.846 | 406,097 | +0.20(+12.37%) |
Sep 05, 2018 | 1.690 | 1.698 | 1.620 | 1.643 | 105,295 | -0.03(-1.62%) |
Sep 04, 2018 | 1.690 | 1.730 | 1.660 | 1.670 | 268,921 | -0.06(-3.34%) |
Aug 31, 2018 | 1.728 | 1.728 | 1.728 | 0 | +0.06(+3.46%) | |
Aug 30, 2018 | 2.280 | 2.380 | 1.590 | 1.670 | 4,216,518 | +0.01(+0.60%) |
Aug 29, 2018 | 1.450 | 1.700 | 1.450 | 1.660 | 366,751 | +0.16(+10.67%) |
Aug 28, 2018 | 1.390 | 1.780 | 1.390 | 1.500 | 299,206 | +0.11(+7.91%) |
Aug 27, 2018 | 1.530 | 1.560 | 1.360 | 1.390 | 187,914 | -0.18(-11.46%) |
Aug 24, 2018 | 1.630 | 1.630 | 1.530 | 1.570 | 44,700 | +0.05(+3.29%) |
Aug 23, 2018 | 1.590 | 1.620 | 1.510 | 1.520 | 55,338 | -0.07(-4.59%) |
Aug 22, 2018 | 1.640 | 1.680 | 1.540 | 1.593 | 131,981 | -0.05(-2.86%) |
Aug 21, 2018 | 1.640 | 1.650 | 1.511 | 1.640 | 131,718 | +0.05(+3.14%) |
Aug 20, 2018 | 1.690 | 1.694 | 1.580 | 1.590 | 97,456 | -0.10(-5.92%) |
Aug 17, 2018 | 1.670 | 1.740 | 1.670 | 1.690 | 29,900 | +0.02(+1.20%) |
Aug 16, 2018 | 1.680 | 1.880 | 1.640 | 1.670 | 175,780 | +0.01(+0.60%) |
Aug 15, 2018 | 1.710 | 1.732 | 1.620 | 1.660 | 83,808 | -0.06(-3.49%) |
Aug 14, 2018 | 1.710 | 1.750 | 1.660 | 1.720 | 80,591 | +0.01(+0.58%) |
Aug 13, 2018 | 1.650 | 1.820 | 1.650 | 1.710 | 191,299 | +0.05(+3.01%) |
Aug 10, 2018 | 1.750 | 1.760 | 1.620 | 1.660 | 250,500 | -0.10(-5.68%) |
Aug 09, 2018 | 1.810 | 1.840 | 1.700 | 1.760 | 255,173 | -0.07(-3.83%) |
Aug 08, 2018 | 1.680 | 2.420 | 1.680 | 1.830 | 3,359,564 | +0.14(+8.43%) |
Aug 07, 2018 | 1.860 | 1.870 | 1.639 | 1.688 | 130,785 | -0.07(-4.11%) |
Aug 06, 2018 | 1.760 | 1.980 | 1.760 | 1.760 | 198,572 | -0.17(-8.81%) |
Aug 03, 2018 | 1.810 | 2.080 | 1.750 | 1.930 | 359,200 | +0.12(+6.63%) |
Aug 02, 2018 | 1.920 | 2.090 | 1.750 | 1.810 | 454,333 | -0.11(-5.73%) |
Aug 01, 2018 | 2.040 | 2.040 | 1.910 | 1.920 | 292,122 | -0.16(-7.69%) |
Jul 31, 2018 | 2.210 | 2.370 | 2.080 | 2.080 | 360,019 | -0.14(-6.31%) |
Jul 30, 2018 | 2.430 | 2.580 | 2.150 | 2.220 | 802,977 | -0.23(-9.39%) |
Jul 27, 2018 | 2.780 | 2.850 | 2.410 | 2.450 | 378,300 | -0.35(-12.50%) |
Jul 26, 2018 | 2.350 | 3.100 | 2.350 | 2.800 | 2,788,031 | +0.47(+20.17%) |
Jul 25, 2018 | 2.580 | 2.580 | 2.300 | 2.330 | 441,160 | -0.27(-10.38%) |
Jul 24, 2018 | 2.920 | 2.920 | 2.491 | 2.600 | 581,595 | -0.22(-7.80%) |
Jul 23, 2018 | 3.100 | 3.200 | 2.727 | 2.820 | 491,580 | -0.25(-8.14%) |
Jul 20, 2018 | 3.500 | 2.880 | 3.070 | 3,253,217 | +0.12(+4.07%) | |
Jul 19, 2018 | 2.900 | 3.700 | 2.640 | 2.950 | 11,559,441 | +0.45(+18.00%) |
Jul 18, 2018 | 2.150 | 3.650 | 2.150 | 2.500 | 12,892,111 | +0.44(+21.36%) |
Jul 17, 2018 | 3.090 | 3.190 | 2.010 | 2.060 | 3,958,197 | -0.78(-27.46%) |
Jul 16, 2018 | 1.570 | 6.450 | 1.450 | 2.840 | 17,522,304 | +1.26(+79.75%) |
Jul 13, 2018 | 1.570 | 2.050 | 1.500 | 1.580 | 1,535,807 | +0.00(+0.00%) |
Jul 12, 2018 | 2.160 | 2.160 | 1.560 | 1.580 | 1,082,159 | -0.61(-27.85%) |
Jul 11, 2018 | 4.000 | 4.140 | 2.000 | 2.190 | 10,134,579 | -0.54(-19.78%) |
Jul 10, 2018 | 1.100 | 3.240 | 1.100 | 2.730 | 14,122,974 | +1.62(+145.95%) |
Jul 09, 2018 | 1.120 | 1.206 | 1.060 | 1.110 | 42,132 | -0.01(-0.89%) |
Jul 06, 2018 | 1.140 | 1.170 | 1.120 | 1.120 | 20,234 | -0.06(-5.08%) |
Jul 05, 2018 | 1.130 | 1.370 | 1.130 | 1.180 | 50,158 | +0.06(+5.36%) |
Jul 03, 2018 | 1.120 | 1.120 | 1.120 | 0 | -0.08(-6.67%) | |
Jul 02, 2018 | 1.120 | 1.240 | 1.120 | 1.200 | 20,204 | +0.11(+10.09%) |
Jun 29, 2018 | 1.160 | 1.195 | 1.010 | 1.090 | 123,780 | -0.12(-9.97%) |
Jun 28, 2018 | 1.300 | 1.311 | 0.9944 | 1.211 | 110,305 | -0.09(-6.87%) |
Jun 27, 2018 | 1.470 | 1.580 | 1.280 | 1.300 | 141,411 | -0.14(-9.72%) |
Jun 26, 2018 | 1.580 | 2.340 | 1.400 | 1.440 | 1,576,579 | -0.00(-0.20%) |
Jun 25, 2018 | 1.430 | 1.520 | 1.417 | 1.443 | 15,477 | +0.03(+2.33%) |
Jun 22, 2018 | 1.340 | 1.680 | 1.326 | 1.410 | 159,404 | +0.08(+6.02%) |
Jun 21, 2018 | 1.360 | 1.380 | 1.300 | 1.330 | 7,990 | -0.02(-1.48%) |
Jun 20, 2018 | 1.570 | 1.570 | 1.310 | 1.350 | 50,850 | -0.03(-2.53%) |
Jun 19, 2018 | 1.380 | 1.420 | 1.301 | 1.385 | 40,935 | +0.08(+6.54%) |
Jun 18, 2018 | 1.367 | 1.393 | 1.260 | 1.300 | 36,899 | -0.13(-9.09%) |
Jun 14, 2018 | 1.430 | 1.430 | 1.430 | 0 | +0.08(+5.93%) | |
Jun 13, 2018 | 1.360 | 1.410 | 1.350 | 1.350 | 7,106 | -0.05(-3.57%) |
Jun 12, 2018 | 1.426 | 1.429 | 1.390 | 1.400 | 1,231 | +0.01(+0.39%) |
Jun 11, 2018 | 1.420 | 1.420 | 1.370 | 1.395 | 14,261 | -0.06(-3.80%) |
Jun 08, 2018 | 1.470 | 1.500 | 1.400 | 1.450 | 18,863 | -0.01(-0.71%) |
Jun 07, 2018 | 1.430 | 1.550 | 1.411 | 1.460 | 22,602 | +0.01(+0.69%) |
Jun 06, 2018 | 1.530 | 1.580 | 1.430 | 1.450 | 24,341 | +0.00(+0.00%) |
Jun 05, 2018 | 1.450 | 1.640 | 1.450 | 1.450 | 77,823 | +0.02(+1.49%) |
Jun 04, 2018 | 1.490 | 1.490 | 1.410 | 1.429 | 22,152 | -0.07(-4.75%) |
Jun 01, 2018 | 1.480 | 1.590 | 1.410 | 1.500 | 14,974 | -0.01(-0.66%) |
May 31, 2018 | 1.488 | 1.520 | 1.440 | 1.510 | 22,601 | +0.03(+2.03%) |
May 30, 2018 | 1.510 | 1.780 | 1.400 | 1.480 | 182,463 | -0.04(-2.63%) |
May 29, 2018 | 1.480 | 1.600 | 1.430 | 1.520 | 42,174 | +0.04(+2.70%) |
May 25, 2018 | 1.480 | 1.480 | 1.480 | 0 | -0.06(-3.90%) | |
May 24, 2018 | 1.500 | 1.690 | 1.440 | 1.540 | 27,040 | +0.05(+3.65%) |
May 23, 2018 | 1.540 | 1.750 | 1.420 | 1.486 | 83,616 | -0.04(-2.90%) |
May 22, 2018 | 1.640 | 1.640 | 1.510 | 1.530 | 18,050 | -0.02(-1.07%) |
May 21, 2018 | 1.460 | 1.659 | 1.460 | 1.547 | 62,679 | +0.13(+9.47%) |
May 18, 2018 | 1.413 | 1.413 | 1.413 | 1.413 | 555 | -0.06(-3.89%) |
May 17, 2018 | 1.430 | 1.470 | 1.390 | 1.470 | 4,422 | +0.03(+2.08%) |
May 16, 2018 | 1.360 | 1.440 | 1.350 | 1.440 | 2,936 | +0.05(+3.52%) |
May 15, 2018 | 1.440 | 1.440 | 1.391 | 1.391 | 900 | -0.06(-4.27%) |
May 14, 2018 | 1.340 | 1.460 | 1.340 | 1.453 | 1,500 | +0.03(+2.33%) |
May 11, 2018 | 1.453 | 1.453 | 1.420 | 1.420 | 2,426 | -0.02(-1.39%) |
May 10, 2018 | 1.430 | 1.499 | 1.400 | 1.440 | 6,700 | -0.01(-0.69%) |
May 09, 2018 | 1.520 | 1.520 | 1.320 | 1.450 | 53,811 | -0.02(-1.34%) |
May 08, 2018 | 1.500 | 1.535 | 1.360 | 1.470 | 25,682 | -0.03(-2.02%) |
May 07, 2018 | 1.430 | 1.520 | 1.420 | 1.500 | 33,360 | -0.03(-1.96%) |
May 04, 2018 | 1.474 | 1.680 | 1.474 | 1.530 | 100,518 | +0.07(+4.54%) |
May 03, 2018 | 1.400 | 1.560 | 1.370 | 1.464 | 118,954 | +0.09(+6.67%) |
May 02, 2018 | 1.390 | 1.470 | 1.360 | 1.372 | 77,615 | -0.07(-5.11%) |