Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 6.040 | 6.120 | 5.950 | 5.950 | 30,087 | -0.15(-2.46%) |
Apr 29, 2019 | 6.200 | 6.313 | 6.067 | 6.100 | 35,480 | -0.11(-1.77%) |
Apr 26, 2019 | 5.880 | 6.261 | 5.851 | 6.210 | 40,500 | +0.28(+4.72%) |
Apr 25, 2019 | 5.960 | 6.030 | 5.832 | 5.930 | 37,491 | -0.12(-1.98%) |
Apr 24, 2019 | 6.180 | 6.238 | 6.050 | 6.050 | 19,748 | -0.08(-1.31%) |
Apr 23, 2019 | 6.120 | 6.350 | 5.800 | 6.130 | 104,640 | -0.04(-0.65%) |
Apr 22, 2019 | 6.300 | 6.320 | 6.085 | 6.170 | 98,449 | -0.07(-1.12%) |
Apr 18, 2019 | 6.190 | 6.370 | 6.120 | 6.240 | 219,000 | -0.06(-0.95%) |
Apr 17, 2019 | 6.390 | 6.490 | 6.110 | 6.300 | 487,434 | -0.44(-6.53%) |
Apr 16, 2019 | 8.840 | 9.180 | 6.360 | 6.740 | 7,683,327 | +1.36(+25.28%) |
Apr 15, 2019 | 5.500 | 5.580 | 4.750 | 5.380 | 128,196 | -0.23(-4.10%) |
Apr 12, 2019 | 5.350 | 5.990 | 5.280 | 5.610 | 166,000 | +5.15(+1119.83%) |
Apr 11, 2019 | 0.4610 | 0.5000 | 0.4300 | 0.4599 | 1,816,857 | -0.12(-20.71%) |
Apr 10, 2019 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 531,158 | -0.01(-1.07%) |
Apr 09, 2019 | 0.5750 | 0.5900 | 0.5701 | 0.5863 | 292,866 | +0.01(+1.21%) |
Apr 08, 2019 | 0.5700 | 0.5900 | 0.5607 | 0.5793 | 182,548 | +0.01(+1.97%) |
Apr 05, 2019 | 0.5655 | 0.5900 | 0.5632 | 0.5681 | 242,400 | -0.01(-1.08%) |
Apr 04, 2019 | 0.5556 | 0.5800 | 0.5556 | 0.5743 | 106,854 | +0.00(+0.77%) |
Apr 03, 2019 | 0.5850 | 0.5850 | 0.5500 | 0.5699 | 257,275 | -0.00(-0.02%) |
Apr 02, 2019 | 0.5390 | 0.5788 | 0.5170 | 0.5700 | 604,724 | +0.04(+6.56%) |
Apr 01, 2019 | 0.5100 | 0.5400 | 0.5100 | 0.5349 | 135,169 | +0.02(+4.88%) |
Mar 29, 2019 | 0.5200 | 0.5400 | 0.5100 | 0.5100 | 156,300 | -0.02(-4.23%) |
Mar 28, 2019 | 0.5400 | 0.5467 | 0.5200 | 0.5325 | 91,125 | -0.01(-1.39%) |
Mar 27, 2019 | 0.5489 | 0.5500 | 0.5100 | 0.5400 | 282,008 | +0.01(+0.97%) |
Mar 26, 2019 | 0.5300 | 0.5450 | 0.5244 | 0.5348 | 221,029 | -0.00(-0.93%) |
Mar 25, 2019 | 0.5500 | 0.5500 | 0.5300 | 0.5398 | 244,411 | +0.01(+1.85%) |
Mar 22, 2019 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 211,900 | -0.02(-2.91%) |
Mar 21, 2019 | 0.5610 | 0.5610 | 0.5459 | 0.5459 | 219,089 | -0.01(-2.20%) |
Mar 20, 2019 | 0.5400 | 0.5582 | 0.5400 | 0.5582 | 170,363 | +0.01(+1.68%) |
Mar 19, 2019 | 0.5570 | 0.5640 | 0.5400 | 0.5490 | 225,460 | -0.02(-2.88%) |
Mar 18, 2019 | 0.5600 | 0.5740 | 0.5511 | 0.5653 | 264,907 | -0.00(-0.70%) |
Mar 15, 2019 | 0.5700 | 0.5740 | 0.5510 | 0.5693 | 321,300 | +0.00(+0.71%) |
Mar 14, 2019 | 0.5600 | 0.5800 | 0.5512 | 0.5653 | 341,031 | -0.01(-1.45%) |
Mar 13, 2019 | 0.5520 | 0.5757 | 0.5504 | 0.5736 | 154,419 | +0.01(+1.29%) |
Mar 12, 2019 | 0.5600 | 0.5800 | 0.5390 | 0.5663 | 269,573 | +0.00(+0.21%) |
Mar 11, 2019 | 0.5500 | 0.5700 | 0.5230 | 0.5651 | 356,241 | -0.00(-0.58%) |
Mar 08, 2019 | 0.5574 | 0.5900 | 0.5360 | 0.5684 | 501,300 | +0.01(+1.50%) |
Mar 07, 2019 | 0.5600 | 0.5600 | 0.5300 | 0.5600 | 397,665 | +0.01(+2.15%) |
Mar 06, 2019 | 0.5514 | 0.5609 | 0.5230 | 0.5482 | 472,036 | -0.01(-1.58%) |
Mar 05, 2019 | 0.5300 | 0.5700 | 0.5143 | 0.5570 | 1,411,164 | +0.02(+3.49%) |
Mar 04, 2019 | 0.5500 | 0.5500 | 0.5200 | 0.5382 | 375,358 | +0.02(+3.50%) |
Mar 01, 2019 | 0.5100 | 0.5300 | 0.5000 | 0.5200 | 510,100 | +0.00(+0.29%) |
Feb 28, 2019 | 0.5220 | 0.5347 | 0.5012 | 0.5185 | 523,998 | -0.01(-2.17%) |
Feb 27, 2019 | 0.5300 | 0.5500 | 0.5073 | 0.5300 | 663,135 | +0.01(+2.42%) |
Feb 26, 2019 | 0.5295 | 0.5295 | 0.5100 | 0.5175 | 429,256 | -0.00(-0.50%) |
Feb 25, 2019 | 0.5400 | 0.5400 | 0.5050 | 0.5201 | 736,390 | -0.01(-2.79%) |
Feb 22, 2019 | 0.5650 | 0.5650 | 0.5000 | 0.5350 | 1,971,000 | -0.03(-6.14%) |
Feb 21, 2019 | 0.6000 | 0.6200 | 0.5700 | 0.5700 | 1,349,480 | -0.01(-1.72%) |
Feb 20, 2019 | 0.5600 | 0.6100 | 0.5400 | 0.5800 | 3,511,194 | +0.02(+2.84%) |
Feb 19, 2019 | 0.5990 | 0.5994 | 0.5000 | 0.5640 | 2,346,963 | -0.01(-1.05%) |
Feb 15, 2019 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 508,400 | -0.02(-3.39%) |
Feb 14, 2019 | 0.5700 | 0.5900 | 0.5600 | 0.5900 | 680,891 | +0.02(+3.51%) |
Feb 13, 2019 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 636,516 | -0.01(-1.72%) |
Feb 12, 2019 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 737,563 | -0.02(-3.33%) |
Feb 11, 2019 | 0.6100 | 0.6300 | 0.5900 | 0.6000 | 863,442 | +0.00(+0.00%) |
Feb 08, 2019 | 0.6150 | 0.6150 | 0.5900 | 0.6000 | 719,400 | +0.00(+0.00%) |
Feb 07, 2019 | 0.6200 | 0.6200 | 0.5800 | 0.6000 | 1,603,371 | -0.02(-3.23%) |
Feb 06, 2019 | 0.6100 | 0.6300 | 0.5800 | 0.6200 | 945,007 | +0.01(+1.64%) |
Feb 05, 2019 | 0.6200 | 0.6200 | 0.5600 | 0.6100 | 1,724,532 | -0.02(-3.17%) |
Feb 04, 2019 | 0.6500 | 0.6500 | 0.6100 | 0.6300 | 1,843,947 | -0.01(-1.56%) |
Feb 01, 2019 | 0.6400 | 0.6500 | 0.6300 | 0.6400 | 703,300 | -0.00(-0.47%) |
Jan 31, 2019 | 0.6400 | 0.6500 | 0.6186 | 0.6430 | 878,647 | +0.01(+2.08%) |
Jan 30, 2019 | 0.6500 | 0.6600 | 0.6200 | 0.6299 | 782,512 | -0.02(-2.37%) |
Jan 29, 2019 | 0.6150 | 0.6700 | 0.5900 | 0.6452 | 1,523,971 | +0.03(+4.06%) |
Jan 28, 2019 | 0.6200 | 0.6300 | 0.6000 | 0.6200 | 964,814 | +0.00(+0.00%) |
Jan 25, 2019 | 0.6300 | 0.6400 | 0.5800 | 0.6200 | 1,730,900 | +0.01(+0.83%) |
Jan 24, 2019 | 0.6100 | 0.6500 | 0.5800 | 0.6149 | 2,606,907 | -0.01(-0.82%) |
Jan 23, 2019 | 0.6100 | 0.6200 | 0.5500 | 0.6200 | 11,511,222 | -0.39(-38.61%) |
Jan 22, 2019 | 1.150 | 1.150 | 0.9500 | 1.010 | 1,055,579 | -0.24(-19.20%) |
Jan 18, 2019 | 1.400 | 1.650 | 1.170 | 1.250 | 2,089,100 | -0.13(-9.42%) |
Jan 17, 2019 | 1.240 | 1.480 | 1.220 | 1.380 | 1,196,335 | +0.12(+9.52%) |
Jan 16, 2019 | 1.220 | 1.280 | 1.200 | 1.260 | 367,246 | +0.07(+5.88%) |
Jan 15, 2019 | 1.290 | 1.330 | 1.110 | 1.190 | 907,365 | -0.06(-4.80%) |
Jan 14, 2019 | 1.100 | 1.350 | 1.100 | 1.250 | 1,718,297 | +0.17(+15.74%) |
Jan 11, 2019 | 1.040 | 1.100 | 1.020 | 1.080 | 357,900 | +0.04(+3.85%) |
Jan 10, 2019 | 1.050 | 1.070 | 1.010 | 1.040 | 155,247 | -0.01(-0.95%) |
Jan 09, 2019 | 1.060 | 1.070 | 1.010 | 1.050 | 471,372 | +0.04(+3.96%) |
Jan 08, 2019 | 0.9600 | 1.030 | 0.9300 | 1.010 | 1,308,370 | +0.08(+8.60%) |
Jan 07, 2019 | 0.9500 | 0.9800 | 0.9100 | 0.9300 | 653,268 | -0.01(-1.59%) |
Jan 04, 2019 | 0.9200 | 0.9510 | 0.9200 | 0.9450 | 189,300 | +0.02(+2.44%) |
Jan 03, 2019 | 0.9700 | 0.9715 | 0.9000 | 0.9225 | 148,013 | -0.04(-3.91%) |
Jan 02, 2019 | 0.9400 | 0.9800 | 0.9100 | 0.9600 | 253,497 | +0.03(+3.23%) |
Dec 31, 2018 | 0.9900 | 1.000 | 0.8600 | 0.9300 | 378,000 | -0.04(-4.12%) |
Dec 28, 2018 | 0.9000 | 0.9800 | 0.8800 | 0.9700 | 276,100 | +0.08(+8.99%) |
Dec 27, 2018 | 0.9300 | 0.9300 | 0.8500 | 0.8900 | 194,501 | -0.02(-2.20%) |
Dec 26, 2018 | 0.9610 | 0.9900 | 0.9038 | 0.9100 | 161,645 | -0.06(-6.19%) |
Dec 24, 2018 | 1.010 | 1.010 | 0.9050 | 0.9700 | 486,500 | -0.06(-5.83%) |
Dec 21, 2018 | 1.040 | 1.050 | 1.010 | 1.030 | 1,178,500 | -0.01(-0.96%) |
Dec 20, 2018 | 1.110 | 1.110 | 1.000 | 1.040 | 170,216 | +0.01(+0.97%) |
Dec 19, 2018 | 1.040 | 1.100 | 1.010 | 1.030 | 226,997 | +0.01(+0.98%) |
Dec 18, 2018 | 1.050 | 1.050 | 1.010 | 1.020 | 296,478 | -0.01(-0.97%) |
Dec 17, 2018 | 1.050 | 1.060 | 1.000 | 1.030 | 208,690 | +0.01(+0.98%) |
Dec 14, 2018 | 1.030 | 1.040 | 1.000 | 1.020 | 179,000 | -0.01(-0.97%) |
Dec 13, 2018 | 1.020 | 1.050 | 1.020 | 1.030 | 67,312 | -0.02(-1.90%) |
Dec 12, 2018 | 1.060 | 1.070 | 1.020 | 1.050 | 101,548 | -0.01(-0.94%) |
Dec 11, 2018 | 1.100 | 1.100 | 1.040 | 1.060 | 220,561 | -0.02(-1.85%) |
Dec 10, 2018 | 1.110 | 1.120 | 1.060 | 1.080 | 141,741 | -0.02(-1.82%) |
Dec 07, 2018 | 1.110 | 1.130 | 1.090 | 1.100 | 54,800 | +0.00(+0.00%) |
Dec 06, 2018 | 1.080 | 1.110 | 1.080 | 1.100 | 64,878 | +0.00(+0.00%) |
Dec 04, 2018 | 1.140 | 1.140 | 1.090 | 1.100 | 165,300 | -0.04(-3.51%) |
Dec 03, 2018 | 1.110 | 1.140 | 1.100 | 1.140 | 131,328 | +0.06(+5.56%) |
Nov 30, 2018 | 1.090 | 1.120 | 1.080 | 1.080 | 137,500 | -0.02(-1.82%) |
Nov 29, 2018 | 1.100 | 1.140 | 1.090 | 1.100 | 158,653 | -0.01(-0.90%) |
Nov 28, 2018 | 1.140 | 1.170 | 1.110 | 1.110 | 524,707 | -0.02(-1.77%) |
Nov 27, 2018 | 1.120 | 1.140 | 1.110 | 1.130 | 202,760 | +0.02(+1.80%) |
Nov 26, 2018 | 1.100 | 1.140 | 1.100 | 1.110 | 76,298 | +0.01(+0.91%) |
Nov 23, 2018 | 1.110 | 1.150 | 1.100 | 1.100 | 19,500 | -0.02(-1.79%) |
Nov 21, 2018 | 1.120 | 1.120 | 1.120 | 0 | +0.03(+2.75%) | |
Nov 20, 2018 | 1.100 | 1.100 | 1.070 | 1.090 | 100,974 | -0.01(-0.91%) |
Nov 19, 2018 | 1.100 | 1.110 | 1.090 | 1.100 | 86,723 | +0.00(+0.00%) |
Nov 16, 2018 | 1.090 | 1.120 | 1.090 | 1.100 | 59,300 | +0.00(+0.00%) |
Nov 15, 2018 | 1.080 | 1.150 | 1.080 | 1.100 | 106,735 | +0.01(+0.92%) |
Nov 14, 2018 | 1.130 | 1.150 | 1.050 | 1.090 | 199,330 | -0.02(-1.80%) |
Nov 13, 2018 | 1.100 | 1.140 | 1.070 | 1.110 | 200,958 | -0.04(-3.48%) |
Nov 12, 2018 | 1.160 | 1.170 | 1.150 | 1.150 | 150,185 | -0.02(-1.71%) |
Nov 09, 2018 | 1.160 | 1.190 | 1.160 | 1.170 | 50,400 | -0.01(-0.85%) |
Nov 08, 2018 | 1.170 | 1.180 | 1.140 | 1.180 | 73,611 | +0.03(+2.61%) |
Nov 07, 2018 | 1.170 | 1.200 | 1.150 | 1.150 | 168,620 | -0.02(-1.71%) |
Nov 06, 2018 | 1.160 | 1.180 | 1.150 | 1.170 | 74,621 | +0.01(+0.86%) |
Nov 05, 2018 | 1.150 | 1.210 | 1.150 | 1.160 | 102,757 | -0.03(-2.52%) |
Nov 02, 2018 | 1.190 | 1.200 | 1.160 | 1.190 | 216,800 | -0.01(-0.83%) |
Nov 01, 2018 | 1.150 | 1.210 | 1.150 | 1.200 | 287,281 | +0.05(+4.35%) |
Oct 31, 2018 | 1.160 | 1.160 | 1.140 | 1.150 | 74,007 | -0.01(-0.86%) |
Oct 30, 2018 | 1.140 | 1.170 | 1.131 | 1.160 | 89,280 | +0.02(+1.75%) |
Oct 29, 2018 | 1.130 | 1.170 | 1.130 | 1.140 | 185,782 | -0.02(-1.72%) |
Oct 26, 2018 | 1.100 | 1.170 | 1.100 | 1.160 | 458,300 | +0.06(+5.45%) |
Oct 25, 2018 | 1.080 | 1.159 | 1.075 | 1.100 | 217,038 | +0.03(+2.80%) |
Oct 24, 2018 | 1.060 | 1.090 | 1.050 | 1.070 | 153,450 | +0.03(+2.88%) |
Oct 23, 2018 | 1.090 | 1.107 | 1.031 | 1.040 | 444,999 | -0.06(-5.45%) |
Oct 22, 2018 | 1.150 | 1.160 | 1.100 | 1.100 | 193,180 | -0.04(-3.51%) |
Oct 19, 2018 | 1.160 | 1.170 | 1.130 | 1.140 | 316,700 | -0.02(-1.72%) |
Oct 18, 2018 | 1.180 | 1.190 | 1.130 | 1.160 | 394,794 | -0.02(-1.69%) |
Oct 17, 2018 | 1.200 | 1.200 | 1.140 | 1.180 | 2,694,748 | -0.49(-29.34%) |
Oct 16, 2018 | 1.660 | 1.810 | 1.660 | 1.670 | 192,569 | +0.01(+0.60%) |
Oct 15, 2018 | 1.650 | 1.740 | 1.650 | 1.660 | 62,564 | -0.05(-2.92%) |
Oct 12, 2018 | 1.740 | 1.770 | 1.680 | 1.710 | 53,400 | -0.03(-1.72%) |
Oct 11, 2018 | 1.700 | 1.750 | 1.670 | 1.740 | 62,028 | +0.05(+2.96%) |
Oct 10, 2018 | 1.810 | 1.810 | 1.650 | 1.690 | 101,486 | -0.12(-6.63%) |
Oct 09, 2018 | 1.870 | 1.870 | 1.770 | 1.810 | 187,935 | +0.07(+4.02%) |
Oct 08, 2018 | 1.780 | 1.780 | 1.740 | 1.740 | 69,039 | -0.05(-2.79%) |
Oct 05, 2018 | 1.840 | 1.890 | 1.780 | 1.790 | 169,400 | -0.04(-2.19%) |
Oct 04, 2018 | 1.830 | 1.940 | 1.780 | 1.830 | 238,391 | -0.02(-1.08%) |
Oct 03, 2018 | 1.800 | 1.850 | 1.780 | 1.850 | 70,335 | +0.05(+2.78%) |
Oct 02, 2018 | 1.800 | 1.820 | 1.760 | 1.800 | 133,412 | +0.02(+1.12%) |
Oct 01, 2018 | 1.800 | 1.810 | 1.780 | 1.780 | 100,045 | +0.00(+0.00%) |
Sep 28, 2018 | 1.770 | 1.800 | 1.760 | 1.780 | 66,300 | -0.01(-0.56%) |
Sep 27, 2018 | 1.800 | 1.820 | 1.740 | 1.790 | 117,976 | -0.06(-3.24%) |
Sep 26, 2018 | 1.840 | 1.870 | 1.800 | 1.850 | 103,591 | +0.03(+1.65%) |
Sep 25, 2018 | 1.770 | 1.870 | 1.766 | 1.820 | 109,924 | +0.04(+2.25%) |
Sep 24, 2018 | 1.770 | 1.820 | 1.768 | 1.780 | 118,889 | -0.02(-1.11%) |
Sep 21, 2018 | 1.780 | 1.800 | 1.740 | 1.800 | 101,300 | +0.03(+1.41%) |
Sep 20, 2018 | 1.820 | 1.900 | 1.750 | 1.775 | 189,583 | -0.06(-3.01%) |
Sep 19, 2018 | 1.910 | 1.910 | 1.810 | 1.830 | 179,230 | -0.05(-2.66%) |
Sep 18, 2018 | 1.720 | 1.940 | 1.680 | 1.880 | 776,895 | +0.16(+9.30%) |
Sep 17, 2018 | 1.740 | 1.750 | 1.690 | 1.720 | 40,355 | +0.03(+1.78%) |
Sep 14, 2018 | 1.740 | 1.760 | 1.690 | 1.690 | 37,700 | -0.06(-3.43%) |
Sep 13, 2018 | 1.740 | 1.780 | 1.680 | 1.750 | 243,615 | +0.04(+2.34%) |
Sep 12, 2018 | 1.690 | 1.770 | 1.661 | 1.710 | 108,588 | +0.03(+1.79%) |
Sep 11, 2018 | 1.650 | 1.690 | 1.650 | 1.680 | 66,733 | +0.06(+3.70%) |
Sep 10, 2018 | 1.640 | 1.670 | 1.620 | 1.620 | 53,458 | +0.00(+0.00%) |
Sep 07, 2018 | 1.580 | 1.640 | 1.580 | 1.620 | 58,200 | +0.03(+1.89%) |
Sep 06, 2018 | 1.610 | 1.631 | 1.580 | 1.590 | 72,598 | -0.03(-1.85%) |
Sep 05, 2018 | 1.650 | 1.650 | 1.600 | 1.620 | 64,471 | -0.03(-1.82%) |
Sep 04, 2018 | 1.720 | 1.720 | 1.580 | 1.650 | 192,335 | -0.07(-4.07%) |
Aug 31, 2018 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 1.670 | 1.730 | 1.640 | 1.720 | 100,994 | +0.04(+2.38%) |
Aug 29, 2018 | 1.830 | 1.840 | 1.650 | 1.680 | 214,910 | -0.14(-7.69%) |
Aug 28, 2018 | 1.820 | 1.840 | 1.817 | 1.820 | 56,465 | +0.00(+0.00%) |
Aug 27, 2018 | 1.810 | 1.840 | 1.800 | 1.820 | 81,832 | +0.02(+1.11%) |
Aug 24, 2018 | 1.800 | 1.820 | 1.780 | 1.800 | 85,800 | +0.00(+0.00%) |
Aug 23, 2018 | 1.820 | 1.850 | 1.783 | 1.800 | 142,594 | +0.00(+0.00%) |
Aug 22, 2018 | 1.740 | 1.818 | 1.740 | 1.800 | 266,465 | +0.09(+5.26%) |
Aug 21, 2018 | 1.650 | 1.850 | 1.650 | 1.710 | 523,689 | +0.12(+7.55%) |
Aug 20, 2018 | 1.610 | 1.610 | 1.590 | 1.590 | 47,367 | -0.01(-0.63%) |
Aug 17, 2018 | 1.630 | 1.630 | 1.600 | 1.600 | 32,300 | -0.01(-0.62%) |
Aug 16, 2018 | 1.610 | 1.630 | 1.580 | 1.610 | 76,346 | +0.03(+1.90%) |
Aug 15, 2018 | 1.570 | 1.610 | 1.561 | 1.580 | 29,614 | -0.01(-0.63%) |
Aug 14, 2018 | 1.570 | 1.610 | 1.562 | 1.590 | 65,393 | +0.01(+0.76%) |
Aug 13, 2018 | 1.600 | 1.620 | 1.578 | 1.578 | 71,273 | -0.02(-1.38%) |
Aug 10, 2018 | 1.590 | 1.620 | 1.580 | 1.600 | 146,500 | +0.02(+1.27%) |
Aug 09, 2018 | 1.570 | 1.580 | 1.559 | 1.580 | 92,763 | +0.03(+1.94%) |
Aug 08, 2018 | 1.480 | 1.580 | 1.480 | 1.550 | 84,132 | +0.04(+2.92%) |
Aug 07, 2018 | 1.520 | 1.550 | 1.500 | 1.506 | 53,547 | -0.00(-0.30%) |
Aug 06, 2018 | 1.540 | 1.540 | 1.451 | 1.510 | 132,337 | +0.06(+4.17%) |
Aug 03, 2018 | 1.490 | 1.500 | 1.450 | 1.450 | 79,100 | -0.02(-1.36%) |
Aug 02, 2018 | 1.520 | 1.520 | 1.470 | 1.470 | 79,276 | -0.03(-2.00%) |
Aug 01, 2018 | 1.540 | 1.589 | 1.490 | 1.500 | 111,435 | -0.01(-0.66%) |
Jul 31, 2018 | 1.440 | 1.550 | 1.440 | 1.510 | 238,491 | +0.12(+9.02%) |
Jul 30, 2018 | 1.330 | 1.400 | 1.300 | 1.385 | 49,537 | +0.06(+4.14%) |
Jul 27, 2018 | 1.370 | 1.390 | 1.230 | 1.330 | 221,500 | -0.04(-2.92%) |
Jul 26, 2018 | 1.460 | 1.490 | 1.250 | 1.370 | 256,511 | -0.10(-7.06%) |
Jul 25, 2018 | 1.450 | 1.479 | 1.440 | 1.474 | 18,773 | +0.02(+1.66%) |
Jul 24, 2018 | 1.470 | 1.490 | 1.410 | 1.450 | 107,859 | -0.03(-2.03%) |
Jul 23, 2018 | 1.500 | 1.510 | 1.460 | 1.480 | 100,814 | -0.02(-1.00%) |
Jul 20, 2018 | 1.510 | 1.530 | 1.450 | 1.495 | 51,791 | +0.02(+1.01%) |
Jul 19, 2018 | 1.550 | 1.550 | 1.470 | 1.480 | 39,406 | -0.04(-2.63%) |
Jul 18, 2018 | 1.550 | 1.550 | 1.450 | 1.520 | 74,721 | +0.00(+0.00%) |
Jul 17, 2018 | 1.510 | 1.570 | 1.510 | 1.520 | 60,441 | +0.00(+0.00%) |
Jul 16, 2018 | 1.530 | 1.550 | 1.500 | 1.520 | 59,770 | -0.02(-1.31%) |
Jul 13, 2018 | 1.540 | 1.550 | 1.520 | 1.540 | 29,518 | -0.01(-0.51%) |
Jul 12, 2018 | 1.560 | 1.580 | 1.520 | 1.548 | 50,760 | -0.00(-0.13%) |
Jul 11, 2018 | 1.590 | 1.590 | 1.510 | 1.550 | 76,218 | -0.01(-0.64%) |
Jul 10, 2018 | 1.520 | 1.590 | 1.500 | 1.560 | 122,879 | +0.06(+4.00%) |
Jul 09, 2018 | 1.460 | 1.530 | 1.460 | 1.500 | 192,634 | +0.07(+4.90%) |
Jul 06, 2018 | 1.410 | 1.448 | 1.403 | 1.430 | 51,647 | +0.03(+2.14%) |
Jul 05, 2018 | 1.420 | 1.429 | 1.380 | 1.400 | 78,766 | +0.00(+0.00%) |
Jul 03, 2018 | 1.400 | 1.400 | 1.400 | 0 | +0.02(+1.45%) | |
Jul 02, 2018 | 1.410 | 1.430 | 1.370 | 1.380 | 134,480 | -0.03(-2.13%) |
Jun 29, 2018 | 1.391 | 1.410 | 215,095 | -0.05(-3.42%) | ||
Jun 28, 2018 | 1.480 | 1.480 | 1.440 | 1.460 | 67,946 | -0.02(-1.35%) |
Jun 27, 2018 | 1.540 | 1.545 | 1.450 | 1.480 | 180,400 | -0.06(-3.90%) |
Jun 26, 2018 | 1.530 | 1.560 | 1.510 | 1.540 | 115,723 | +0.00(+0.00%) |
Jun 25, 2018 | 1.570 | 1.579 | 1.530 | 1.540 | 72,656 | -0.03(-1.91%) |
Jun 22, 2018 | 1.580 | 1.580 | 1.540 | 1.570 | 116,825 | +0.03(+1.95%) |
Jun 21, 2018 | 1.610 | 1.610 | 1.540 | 1.540 | 247,192 | -0.09(-5.52%) |
Jun 20, 2018 | 1.750 | 1.750 | 1.580 | 1.630 | 601,447 | -0.11(-6.32%) |
Jun 19, 2018 | 1.730 | 1.790 | 1.680 | 1.740 | 247,161 | -0.03(-1.69%) |
Jun 18, 2018 | 1.800 | 1.830 | 1.740 | 1.770 | 298,144 | -0.08(-4.32%) |
Jun 15, 2018 | 1.900 | 1.790 | 1.850 | 150,465 | -0.02(-1.33%) | |
Jun 14, 2018 | 1.840 | 1.880 | 1.831 | 1.875 | 87,740 | +0.03(+1.90%) |
Jun 13, 2018 | 1.840 | 1.869 | 1.821 | 1.840 | 92,311 | -0.02(-1.08%) |
Jun 12, 2018 | 1.880 | 1.919 | 1.851 | 1.860 | 102,796 | -0.02(-1.06%) |
Jun 11, 2018 | 1.850 | 1.970 | 1.840 | 1.880 | 140,610 | +0.02(+1.08%) |
Jun 08, 2018 | 1.840 | 1.890 | 1.840 | 1.860 | 86,818 | +0.01(+0.54%) |
Jun 07, 2018 | 1.830 | 1.880 | 1.779 | 1.850 | 245,827 | +0.09(+5.11%) |
Jun 06, 2018 | 1.760 | 354,158 | -0.11(-5.88%) | |||
Jun 05, 2018 | 2.030 | 2.030 | 1.810 | 1.870 | 381,928 | -0.16(-7.88%) |
Jun 04, 2018 | 2.210 | 2.280 | 2.010 | 2.030 | 456,331 | -0.18(-8.14%) |
Jun 01, 2018 | 2.250 | 2.260 | 2.160 | 2.210 | 213,353 | -0.03(-1.34%) |
May 31, 2018 | 2.170 | 2.280 | 2.167 | 2.240 | 164,093 | +0.09(+4.19%) |
May 30, 2018 | 2.270 | 2.270 | 2.150 | 2.150 | 184,070 | -0.02(-0.92%) |
May 29, 2018 | 2.190 | 2.230 | 2.170 | 2.170 | 132,487 | -0.06(-2.69%) |
May 25, 2018 | 2.230 | 2.230 | 2.230 | 0 | +0.07(+3.24%) | |
May 24, 2018 | 2.180 | 2.190 | 2.120 | 2.160 | 253,356 | -0.02(-0.92%) |
May 23, 2018 | 2.190 | 2.210 | 2.110 | 2.180 | 130,581 | +0.01(+0.46%) |
May 22, 2018 | 2.280 | 2.280 | 2.110 | 2.170 | 284,998 | -0.11(-4.82%) |
May 21, 2018 | 2.380 | 2.380 | 2.200 | 2.280 | 371,058 | -0.10(-4.20%) |
May 18, 2018 | 2.140 | 2.380 | 2.100 | 2.380 | 1,485,983 | +0.23(+10.70%) |
May 17, 2018 | 2.150 | 2.169 | 2.130 | 2.150 | 266,048 | +0.02(+0.94%) |
May 16, 2018 | 2.100 | 2.150 | 2.071 | 2.130 | 163,557 | +0.04(+1.91%) |
May 15, 2018 | 2.180 | 2.200 | 2.060 | 2.090 | 462,600 | -0.05(-2.34%) |
May 14, 2018 | 2.180 | 2.180 | 2.080 | 2.140 | 264,001 | +0.00(+0.00%) |
May 11, 2018 | 2.200 | 2.200 | 2.100 | 2.140 | 388,447 | -0.04(-1.83%) |
May 10, 2018 | 2.040 | 2.240 | 2.040 | 2.180 | 962,218 | +0.15(+7.38%) |
May 09, 2018 | 2.050 | 2.070 | 2.001 | 2.030 | 230,603 | -0.03(-1.46%) |
May 08, 2018 | 2.140 | 2.140 | 1.980 | 2.060 | 569,248 | -0.10(-4.63%) |
May 07, 2018 | 2.200 | 2.250 | 2.060 | 2.160 | 1,213,103 | -0.05(-2.26%) |
May 04, 2018 | 1.810 | 2.300 | 1.790 | 2.210 | 2,858,615 | +0.40(+22.10%) |
May 03, 2018 | 1.820 | 1.830 | 1.750 | 1.810 | 240,059 | +0.01(+0.56%) |
May 02, 2018 | 1.740 | 1.850 | 1.730 | 1.800 | 283,744 | +0.04(+2.27%) |