Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.440 | 1.440 | 1.320 | 1.400 | 36,600 | -0.04(-2.78%) |
May 30, 2019 | 1.460 | 1.460 | 1.410 | 1.440 | 7,563 | -0.07(-4.63%) |
May 29, 2019 | 1.510 | 1.520 | 1.450 | 1.510 | 29,588 | -0.02(-1.52%) |
May 28, 2019 | 1.510 | 1.565 | 1.510 | 1.533 | 4,220 | +0.00(+0.21%) |
May 24, 2019 | 1.550 | 1.580 | 1.510 | 1.530 | 11,200 | -0.01(-0.65%) |
May 23, 2019 | 1.550 | 1.610 | 1.530 | 1.540 | 134,424 | -0.02(-1.54%) |
May 22, 2019 | 1.570 | 1.610 | 1.550 | 1.564 | 18,519 | -0.02(-1.01%) |
May 21, 2019 | 1.580 | 1.580 | 1.580 | 49 | +0.00(+0.00%) | |
May 20, 2019 | 1.580 | 1.580 | 1.580 | 56 | +0.00(+0.00%) | |
May 17, 2019 | 1.660 | 1.660 | 1.522 | 1.580 | 65,600 | -0.08(-4.82%) |
May 16, 2019 | 1.670 | 1.670 | 1.650 | 1.660 | 8,510 | -0.04(-2.35%) |
May 15, 2019 | 1.600 | 1.700 | 1.600 | 1.700 | 4,009 | +0.04(+2.41%) |
May 14, 2019 | 1.600 | 1.700 | 1.600 | 1.660 | 5,699 | +0.11(+7.10%) |
May 13, 2019 | 1.650 | 1.650 | 1.550 | 1.550 | 7,904 | -0.12(-7.19%) |
May 10, 2019 | 1.670 | 1.670 | 1.670 | 1.670 | 100 | -0.05(-2.90%) |
May 09, 2019 | 1.670 | 1.720 | 1.670 | 1.720 | 494 | +0.05(+2.99%) |
May 08, 2019 | 1.700 | 1.730 | 1.670 | 1.670 | 5,778 | +0.02(+1.21%) |
May 07, 2019 | 1.650 | 1.720 | 1.650 | 1.650 | 21,979 | -0.01(-0.60%) |
May 06, 2019 | 1.680 | 1.760 | 1.660 | 1.660 | 120,491 | -0.03(-1.78%) |
May 03, 2019 | 1.690 | 1.790 | 1.670 | 1.690 | 76,200 | +0.03(+1.81%) |
May 02, 2019 | 1.700 | 1.845 | 1.660 | 1.660 | 151,164 | +0.00(+0.00%) |
May 01, 2019 | 1.730 | 1.770 | 1.660 | 1.660 | 79,389 | -0.07(-4.05%) |
Apr 30, 2019 | 1.770 | 1.770 | 1.680 | 1.730 | 36,667 | -0.04(-2.26%) |
Apr 29, 2019 | 1.610 | 1.770 | 1.610 | 1.770 | 76,972 | +0.16(+9.94%) |
Apr 26, 2019 | 1.520 | 1.610 | 1.520 | 1.610 | 65,700 | +0.01(+0.63%) |
Apr 25, 2019 | 1.620 | 1.620 | 1.500 | 1.600 | 38,685 | +0.00(+0.00%) |
Apr 24, 2019 | 1.470 | 1.650 | 1.470 | 1.600 | 81,188 | +0.10(+6.67%) |
Apr 23, 2019 | 1.510 | 1.510 | 1.480 | 1.500 | 2,352 | +0.02(+1.35%) |
Apr 22, 2019 | 1.530 | 1.530 | 1.460 | 1.480 | 4,312 | -0.02(-1.33%) |
Apr 18, 2019 | 1.500 | 1.520 | 1.460 | 1.500 | 18,800 | -0.03(-1.96%) |
Apr 17, 2019 | 1.550 | 1.550 | 1.490 | 1.530 | 8,694 | -0.04(-2.55%) |
Apr 16, 2019 | 1.590 | 1.590 | 1.544 | 1.570 | 2,520 | +0.02(+1.29%) |
Apr 15, 2019 | 1.580 | 1.610 | 1.550 | 1.550 | 1,758 | -0.05(-3.13%) |
Apr 12, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 4,900 | +0.05(+3.19%) |
Apr 11, 2019 | 1.600 | 1.600 | 1.550 | 1.550 | 7,392 | -0.02(-1.24%) |
Apr 10, 2019 | 1.550 | 1.620 | 1.525 | 1.570 | 22,986 | +0.02(+1.29%) |
Apr 09, 2019 | 1.590 | 1.590 | 1.550 | 1.550 | 2,042 | -0.06(-3.73%) |
Apr 08, 2019 | 1.560 | 1.610 | 1.550 | 1.610 | 5,490 | +0.00(+0.00%) |
Apr 05, 2019 | 1.600 | 1.610 | 1.570 | 1.610 | 10,300 | +0.06(+3.87%) |
Apr 04, 2019 | 1.550 | 1.574 | 1.550 | 1.550 | 1,918 | +0.00(+0.00%) |
Apr 03, 2019 | 1.581 | 1.581 | 1.540 | 1.550 | 3,328 | -0.02(-1.27%) |
Apr 02, 2019 | 1.600 | 1.600 | 1.500 | 1.570 | 2,305 | -0.03(-1.88%) |
Apr 01, 2019 | 1.600 | 1.620 | 1.600 | 1.600 | 2,697 | +0.00(+0.00%) |
Mar 29, 2019 | 1.660 | 1.680 | 1.600 | 1.600 | 14,100 | -0.03(-1.55%) |
Mar 28, 2019 | 1.690 | 1.700 | 1.570 | 1.625 | 3,832 | -0.05(-2.97%) |
Mar 27, 2019 | 1.653 | 1.690 | 1.653 | 1.675 | 17,424 | -0.00(-0.30%) |
Mar 26, 2019 | 1.650 | 1.686 | 1.650 | 1.680 | 2,503 | +0.03(+1.82%) |
Mar 25, 2019 | 1.650 | 1.650 | 1.650 | 1.650 | 2,707 | -0.05(-2.94%) |
Mar 22, 2019 | 1.650 | 1.700 | 1.650 | 1.700 | 1,300 | +0.05(+3.03%) |
Mar 21, 2019 | 1.680 | 1.700 | 1.650 | 1.650 | 3,064 | -0.04(-2.24%) |
Mar 20, 2019 | 1.662 | 1.700 | 1.660 | 1.688 | 5,225 | +0.01(+0.46%) |
Mar 19, 2019 | 1.680 | 1.692 | 1.680 | 1.680 | 5,669 | +0.01(+0.60%) |
Mar 18, 2019 | 1.730 | 1.730 | 1.670 | 1.670 | 1,004 | -0.06(-3.47%) |
Mar 15, 2019 | 1.740 | 1.770 | 1.730 | 1.730 | 3,300 | +0.00(+0.00%) |
Mar 14, 2019 | 1.750 | 1.750 | 1.730 | 1.730 | 857 | +0.04(+2.37%) |
Mar 13, 2019 | 1.752 | 1.767 | 1.680 | 1.690 | 16,232 | -0.08(-4.52%) |
Mar 12, 2019 | 1.761 | 1.770 | 1.753 | 1.770 | 4,347 | +0.00(+0.00%) |
Mar 11, 2019 | 1.780 | 1.780 | 1.750 | 1.770 | 10,923 | +0.01(+0.57%) |
Mar 08, 2019 | 1.780 | 1.780 | 1.760 | 1.760 | 400 | -0.02(-1.12%) |
Mar 07, 2019 | 1.780 | 1.781 | 1.770 | 1.780 | 2,378 | -0.01(-0.56%) |
Mar 06, 2019 | 1.810 | 1.820 | 1.790 | 1.790 | 6,405 | -0.03(-1.65%) |
Mar 05, 2019 | 1.810 | 1.840 | 1.810 | 1.820 | 4,088 | -0.09(-4.71%) |
Mar 04, 2019 | 1.940 | 1.943 | 1.860 | 1.910 | 3,874 | -0.03(-1.55%) |
Mar 01, 2019 | 1.990 | 1.990 | 1.920 | 1.940 | 2,600 | -0.03(-1.54%) |
Feb 28, 2019 | 1.974 | 1.974 | 1.970 | 1.970 | 783 | +0.04(+2.09%) |
Feb 27, 2019 | 1.960 | 1.990 | 1.930 | 1.930 | 13,599 | -0.06(-3.02%) |
Feb 26, 2019 | 1.950 | 2.160 | 1.930 | 1.990 | 76,401 | +0.04(+2.05%) |
Feb 25, 2019 | 1.830 | 1.950 | 1.830 | 1.950 | 23,883 | +0.11(+5.98%) |
Feb 22, 2019 | 1.810 | 1.840 | 1.810 | 1.840 | 1,900 | -0.01(-0.54%) |
Feb 21, 2019 | 1.800 | 1.853 | 1.730 | 1.850 | 28,769 | +0.06(+3.35%) |
Feb 20, 2019 | 1.850 | 1.869 | 1.790 | 1.790 | 111,053 | -0.08(-4.28%) |
Feb 19, 2019 | 1.860 | 1.870 | 1.762 | 1.870 | 54,713 | +0.01(+0.54%) |
Feb 15, 2019 | 1.680 | 1.880 | 1.680 | 1.860 | 95,400 | +0.25(+15.53%) |
Feb 14, 2019 | 1.670 | 1.760 | 1.610 | 1.610 | 11,287 | -0.02(-1.23%) |
Feb 13, 2019 | 1.660 | 1.750 | 1.610 | 1.630 | 43,379 | +0.02(+1.24%) |
Feb 12, 2019 | 1.480 | 1.690 | 1.440 | 1.610 | 19,847 | +0.15(+10.27%) |
Feb 11, 2019 | 1.400 | 1.490 | 1.400 | 1.460 | 1,753 | +0.09(+6.57%) |
Feb 08, 2019 | 1.370 | 1.400 | 1.370 | 1.370 | 18,200 | -0.03(-2.14%) |
Feb 07, 2019 | 1.390 | 1.400 | 1.380 | 1.400 | 41,590 | +0.02(+1.45%) |
Feb 06, 2019 | 1.357 | 1.380 | 1.350 | 1.380 | 3,509 | +0.03(+2.22%) |
Feb 05, 2019 | 1.350 | 1.400 | 1.350 | 1.350 | 11,386 | +0.01(+0.75%) |
Feb 04, 2019 | 1.340 | 1.340 | 1.340 | 1 | +0.00(+0.00%) | |
Feb 01, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 7,600 | +0.01(+0.75%) |
Jan 31, 2019 | 1.319 | 1.340 | 1.319 | 1.330 | 6,692 | -0.01(-0.75%) |
Jan 30, 2019 | 1.330 | 1.400 | 1.316 | 1.340 | 11,193 | +0.01(+0.54%) |
Jan 29, 2019 | 1.333 | 1.333 | 1.333 | 1.333 | 2,092 | -0.08(-5.48%) |
Jan 28, 2019 | 1.410 | 1.410 | 1.410 | 18 | +0.00(+0.00%) | |
Jan 25, 2019 | 1.410 | 1.410 | 1.410 | 1.410 | 5,400 | +0.01(+0.71%) |
Jan 24, 2019 | 1.333 | 1.400 | 1.333 | 1.400 | 15,572 | +0.06(+4.48%) |
Jan 23, 2019 | 1.433 | 1.433 | 1.330 | 1.340 | 12,586 | -0.04(-2.90%) |
Jan 22, 2019 | 1.390 | 1.400 | 1.370 | 1.380 | 4,460 | -0.01(-0.93%) |
Jan 18, 2019 | 1.450 | 1.485 | 1.393 | 1.393 | 19,000 | +0.01(+0.94%) |
Jan 17, 2019 | 1.480 | 1.480 | 1.350 | 1.380 | 16,123 | -0.05(-3.50%) |
Jan 16, 2019 | 1.590 | 1.590 | 1.400 | 1.430 | 3,445 | +0.03(+2.14%) |
Jan 15, 2019 | 1.327 | 1.410 | 1.327 | 1.400 | 24,114 | +0.09(+6.87%) |
Jan 14, 2019 | 1.310 | 1.310 | 1.310 | 1.310 | 272 | -0.04(-3.03%) |
Jan 11, 2019 | 1.370 | 1.370 | 1.335 | 1.351 | 23,200 | -0.02(-1.39%) |
Jan 10, 2019 | 1.420 | 1.440 | 1.370 | 1.370 | 19,006 | -0.05(-3.52%) |
Jan 09, 2019 | 1.400 | 1.450 | 1.400 | 1.420 | 10,229 | -0.03(-2.07%) |
Jan 08, 2019 | 1.410 | 1.480 | 1.410 | 1.450 | 2,466 | +0.04(+2.84%) |
Jan 07, 2019 | 1.320 | 1.466 | 1.320 | 1.410 | 18,856 | +0.06(+4.44%) |
Jan 04, 2019 | 1.330 | 1.360 | 1.330 | 1.350 | 8,700 | +0.02(+1.50%) |
Jan 03, 2019 | 1.340 | 1.360 | 1.320 | 1.330 | 13,338 | -0.05(-3.62%) |
Jan 02, 2019 | 1.300 | 1.380 | 1.300 | 1.380 | 1,973 | +0.07(+5.34%) |
Dec 31, 2018 | 1.330 | 1.400 | 1.230 | 1.310 | 151,900 | -0.02(-1.50%) |
Dec 28, 2018 | 1.320 | 1.410 | 1.050 | 1.330 | 29,100 | +0.01(+0.76%) |
Dec 27, 2018 | 1.330 | 1.350 | 1.300 | 1.320 | 18,612 | -0.02(-1.49%) |
Dec 26, 2018 | 1.430 | 1.436 | 1.340 | 1.340 | 57,920 | -0.08(-5.63%) |
Dec 24, 2018 | 1.420 | 1.430 | 1.420 | 1.420 | 4,600 | -0.03(-2.07%) |
Dec 21, 2018 | 1.480 | 1.500 | 1.420 | 1.450 | 18,100 | -0.02(-1.36%) |
Dec 20, 2018 | 1.510 | 1.510 | 1.470 | 1.470 | 15,304 | -0.04(-2.65%) |
Dec 19, 2018 | 1.510 | 1.532 | 1.510 | 1.510 | 3,216 | -0.04(-2.58%) |
Dec 18, 2018 | 1.550 | 1.550 | 1.550 | 1.550 | 6,722 | +0.04(+2.65%) |
Dec 17, 2018 | 1.540 | 1.550 | 1.510 | 1.510 | 6,602 | -0.05(-3.21%) |
Dec 14, 2018 | 1.550 | 1.560 | 1.550 | 1.560 | 3,700 | -0.01(-0.64%) |
Dec 13, 2018 | 1.570 | 1.570 | 1.570 | 3 | +0.00(+0.00%) | |
Dec 12, 2018 | 1.590 | 1.609 | 1.540 | 1.570 | 54,484 | -0.05(-3.09%) |
Dec 11, 2018 | 1.600 | 1.650 | 1.600 | 1.620 | 2,042 | +0.02(+1.12%) |
Dec 10, 2018 | 1.620 | 1.620 | 1.600 | 1.602 | 9,074 | +0.00(+0.13%) |
Dec 07, 2018 | 1.540 | 1.640 | 1.540 | 1.600 | 3,500 | +0.04(+2.56%) |
Dec 06, 2018 | 1.620 | 1.800 | 1.560 | 1.560 | 7,175 | -0.06(-3.70%) |
Dec 04, 2018 | 1.850 | 1.850 | 1.620 | 1.620 | 19,700 | -0.15(-8.47%) |
Dec 03, 2018 | 1.750 | 1.809 | 1.730 | 1.770 | 22,811 | +0.07(+4.12%) |
Nov 30, 2018 | 1.800 | 1.830 | 1.700 | 1.700 | 24,500 | -0.10(-5.56%) |
Nov 29, 2018 | 1.640 | 1.810 | 1.640 | 1.800 | 1,870 | +0.15(+9.09%) |
Nov 28, 2018 | 1.600 | 1.710 | 1.600 | 1.650 | 11,744 | +0.06(+3.77%) |
Nov 27, 2018 | 1.690 | 1.698 | 1.550 | 1.590 | 11,347 | -0.05(-3.05%) |
Nov 26, 2018 | 1.650 | 1.650 | 1.635 | 1.640 | 13,741 | +0.04(+2.50%) |
Nov 23, 2018 | 1.600 | 1.600 | 1.600 | 3 | +0.00(+0.00%) | |
Nov 21, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.04(+2.56%) | |
Nov 20, 2018 | 1.630 | 1.630 | 1.550 | 1.560 | 19,026 | +0.01(+0.65%) |
Nov 19, 2018 | 1.550 | 1.620 | 1.510 | 1.550 | 35,642 | +0.00(+0.00%) |
Nov 16, 2018 | 1.740 | 1.750 | 1.550 | 1.550 | 21,700 | -0.03(-1.90%) |
Nov 15, 2018 | 1.520 | 1.655 | 1.520 | 1.580 | 21,517 | +0.04(+2.60%) |
Nov 14, 2018 | 1.610 | 1.624 | 1.525 | 1.540 | 29,512 | -0.07(-4.35%) |
Nov 13, 2018 | 1.610 | 1.610 | 1.610 | 10 | +0.00(+0.00%) | |
Nov 12, 2018 | 1.740 | 1.740 | 1.610 | 1.610 | 10,681 | -0.06(-3.88%) |
Nov 09, 2018 | 1.770 | 1.788 | 1.650 | 1.675 | 33,600 | -0.07(-4.29%) |
Nov 08, 2018 | 1.850 | 1.850 | 1.750 | 1.750 | 3,491 | -0.07(-3.85%) |
Nov 07, 2018 | 1.850 | 1.855 | 1.780 | 1.820 | 19,328 | +0.06(+3.40%) |
Nov 06, 2018 | 1.850 | 1.850 | 1.760 | 1.760 | 9,108 | +0.05(+2.93%) |
Nov 05, 2018 | 1.750 | 1.750 | 1.710 | 1.710 | 6,418 | -0.04(-2.29%) |
Nov 02, 2018 | 1.690 | 1.800 | 1.690 | 1.750 | 37,000 | +0.08(+4.78%) |
Nov 01, 2018 | 1.650 | 1.675 | 1.610 | 1.670 | 27,177 | +0.04(+2.46%) |
Oct 31, 2018 | 1.558 | 1.648 | 1.558 | 1.630 | 27,380 | +0.12(+7.88%) |
Oct 30, 2018 | 1.540 | 1.552 | 1.500 | 1.511 | 20,607 | -0.01(-0.59%) |
Oct 29, 2018 | 1.500 | 1.550 | 1.490 | 1.520 | 57,945 | -0.02(-1.30%) |
Oct 26, 2018 | 1.540 | 1.540 | 1.540 | 1.540 | 2,100 | -0.01(-0.65%) |
Oct 25, 2018 | 1.550 | 1.570 | 1.510 | 1.550 | 25,819 | +0.00(+0.00%) |
Oct 24, 2018 | 1.584 | 1.584 | 1.500 | 1.550 | 7,502 | +0.03(+1.97%) |
Oct 23, 2018 | 1.500 | 1.590 | 1.500 | 1.520 | 5,538 | +0.01(+0.66%) |
Oct 22, 2018 | 1.560 | 1.560 | 1.510 | 1.510 | 10,823 | -0.09(-5.63%) |
Oct 19, 2018 | 1.610 | 1.610 | 1.600 | 1.600 | 26,700 | +0.02(+1.27%) |
Oct 18, 2018 | 1.642 | 1.642 | 1.570 | 1.580 | 6,656 | +0.01(+0.64%) |
Oct 17, 2018 | 1.570 | 1.600 | 1.560 | 1.570 | 9,393 | +0.00(+0.00%) |
Oct 16, 2018 | 1.590 | 1.620 | 1.560 | 1.570 | 41,959 | -0.02(-1.26%) |
Oct 15, 2018 | 1.601 | 1.621 | 1.590 | 1.590 | 4,698 | -0.01(-0.63%) |
Oct 12, 2018 | 1.600 | 1.605 | 1.600 | 1.600 | 600 | +0.01(+0.63%) |
Oct 11, 2018 | 1.590 | 1.637 | 1.590 | 1.590 | 1,750 | +0.00(+0.00%) |
Oct 10, 2018 | 1.640 | 1.640 | 1.590 | 1.590 | 35,923 | -0.04(-2.45%) |
Oct 09, 2018 | 1.690 | 1.690 | 1.630 | 1.630 | 3,311 | +0.00(+0.00%) |
Oct 08, 2018 | 1.650 | 1.650 | 1.630 | 1.630 | 1,315 | -0.02(-1.21%) |
Oct 05, 2018 | 1.650 | 1.650 | 1.640 | 1.650 | 20,000 | +0.00(+0.00%) |
Oct 04, 2018 | 1.677 | 1.679 | 1.650 | 1.650 | 1,886 | -0.02(-1.20%) |
Oct 03, 2018 | 1.710 | 1.710 | 1.627 | 1.670 | 37,102 | -0.05(-2.91%) |
Oct 02, 2018 | 1.720 | 1.720 | 1.720 | 44 | +0.00(+0.00%) | |
Oct 01, 2018 | 1.730 | 1.730 | 1.710 | 1.720 | 22,361 | +0.01(+0.58%) |
Sep 28, 2018 | 1.760 | 1.770 | 1.710 | 1.710 | 9,900 | -0.01(-0.58%) |
Sep 27, 2018 | 1.775 | 1.775 | 1.720 | 1.720 | 40,146 | -0.04(-2.27%) |
Sep 26, 2018 | 1.750 | 1.770 | 1.738 | 1.760 | 4,469 | -0.01(-0.56%) |
Sep 25, 2018 | 1.750 | 1.770 | 1.730 | 1.770 | 2,714 | +0.02(+1.14%) |
Sep 24, 2018 | 1.760 | 1.760 | 1.730 | 1.750 | 7,257 | -0.03(-1.69%) |
Sep 21, 2018 | 1.730 | 1.780 | 1.730 | 1.780 | 23,700 | +0.01(+0.56%) |
Sep 20, 2018 | 1.750 | 1.770 | 1.730 | 1.770 | 6,446 | +0.02(+1.14%) |
Sep 19, 2018 | 1.840 | 1.850 | 1.750 | 1.750 | 20,382 | -0.05(-2.78%) |
Sep 18, 2018 | 1.770 | 1.817 | 1.770 | 1.800 | 2,777 | +0.04(+2.27%) |
Sep 17, 2018 | 1.780 | 1.860 | 1.760 | 1.760 | 10,989 | -0.02(-1.12%) |
Sep 14, 2018 | 1.830 | 1.850 | 1.770 | 1.780 | 12,500 | -0.04(-2.47%) |
Sep 13, 2018 | 1.790 | 1.910 | 1.790 | 1.825 | 9,301 | +0.05(+3.11%) |
Sep 12, 2018 | 1.810 | 1.813 | 1.760 | 1.770 | 10,944 | -0.04(-2.21%) |
Sep 11, 2018 | 1.780 | 1.850 | 1.780 | 1.810 | 24,187 | +0.05(+2.78%) |
Sep 10, 2018 | 1.820 | 1.840 | 1.750 | 1.761 | 25,568 | -0.05(-2.70%) |
Sep 07, 2018 | 1.900 | 1.900 | 1.800 | 1.810 | 64,600 | -0.05(-2.69%) |
Sep 06, 2018 | 1.920 | 1.920 | 1.850 | 1.860 | 16,151 | -0.05(-2.62%) |
Sep 05, 2018 | 1.910 | 1.940 | 1.910 | 1.910 | 53,110 | +0.00(+0.00%) |
Sep 04, 2018 | 1.950 | 1.950 | 1.910 | 1.910 | 4,065 | -0.03(-1.55%) |
Aug 31, 2018 | 1.940 | 1.940 | 1.940 | 0 | -0.01(-0.51%) | |
Aug 30, 2018 | 1.960 | 1.960 | 1.910 | 1.950 | 5,420 | -0.01(-0.51%) |
Aug 29, 2018 | 1.930 | 1.970 | 1.930 | 1.960 | 13,854 | +0.00(+0.00%) |
Aug 28, 2018 | 1.950 | 2.020 | 1.920 | 1.960 | 57,693 | +0.00(+0.00%) |
Aug 27, 2018 | 2.025 | 2.025 | 1.920 | 1.960 | 29,227 | -0.08(-3.92%) |
Aug 24, 2018 | 2.050 | 2.050 | 2.040 | 2.040 | 41,300 | -0.03(-1.45%) |
Aug 23, 2018 | 2.090 | 2.100 | 2.070 | 2.070 | 38,509 | -0.01(-0.48%) |
Aug 22, 2018 | 2.080 | 2.100 | 2.080 | 2.080 | 61,972 | +0.01(+0.48%) |
Aug 21, 2018 | 2.070 | 2.080 | 2.070 | 2.070 | 2,127 | -0.03(-1.43%) |
Aug 20, 2018 | 2.060 | 2.100 | 2.020 | 2.100 | 59,328 | +0.04(+1.94%) |
Aug 17, 2018 | 2.010 | 2.120 | 2.010 | 2.060 | 16,400 | -0.04(-2.14%) |
Aug 16, 2018 | 2.200 | 2.250 | 2.090 | 2.105 | 22,017 | -0.06(-2.55%) |
Aug 15, 2018 | 2.000 | 2.190 | 2.000 | 2.160 | 81,117 | +0.16(+8.00%) |
Aug 14, 2018 | 2.000 | 2.010 | 2.000 | 2.000 | 24,353 | -0.01(-0.50%) |
Aug 13, 2018 | 2.050 | 2.083 | 2.000 | 2.010 | 17,919 | -0.09(-4.29%) |
Aug 10, 2018 | 2.110 | 2.110 | 2.010 | 2.100 | 27,600 | -0.00(-0.13%) |
Aug 09, 2018 | 2.000 | 2.115 | 1.960 | 2.103 | 63,588 | +0.04(+2.07%) |
Aug 08, 2018 | 2.010 | 2.103 | 2.000 | 2.060 | 26,040 | +0.06(+3.00%) |
Aug 07, 2018 | 2.074 | 2.081 | 2.000 | 2.000 | 8,677 | +0.00(+0.00%) |
Aug 06, 2018 | 1.990 | 2.046 | 1.950 | 2.000 | 15,531 | +0.00(+0.00%) |
Aug 03, 2018 | 2.000 | 2.040 | 2.000 | 2.000 | 24,100 | +0.00(+0.00%) |
Aug 02, 2018 | 1.903 | 2.020 | 1.903 | 2.000 | 21,181 | +0.03(+1.64%) |
Aug 01, 2018 | 2.140 | 2.140 | 1.903 | 1.968 | 41,692 | -0.10(-4.94%) |
Jul 31, 2018 | 2.150 | 2.178 | 2.030 | 2.070 | 15,777 | -0.08(-3.84%) |
Jul 30, 2018 | 2.120 | 2.162 | 2.103 | 2.153 | 55,405 | +0.06(+3.00%) |
Jul 27, 2018 | 2.120 | 2.220 | 2.000 | 2.090 | 118,200 | -0.03(-1.42%) |
Jul 26, 2018 | 2.100 | 2.200 | 2.020 | 2.120 | 36,562 | +0.00(+0.00%) |
Jul 25, 2018 | 2.085 | 2.150 | 2.030 | 2.120 | 10,206 | +0.02(+0.95%) |
Jul 24, 2018 | 2.200 | 2.200 | 2.060 | 2.100 | 12,916 | -0.05(-2.33%) |
Jul 23, 2018 | 2.160 | 2.176 | 2.100 | 2.150 | 45,751 | -0.01(-0.46%) |
Jul 20, 2018 | 2.150 | 2.223 | 2.115 | 2.160 | 88,454 | +0.09(+4.35%) |
Jul 19, 2018 | 2.030 | 2.260 | 2.030 | 2.070 | 23,310 | +0.03(+1.47%) |
Jul 18, 2018 | 2.031 | 2.140 | 2.031 | 2.040 | 43,277 | +0.03(+1.49%) |
Jul 17, 2018 | 2.030 | 2.030 | 1.960 | 2.010 | 44,269 | -0.01(-0.50%) |
Jul 16, 2018 | 1.910 | 2.060 | 1.910 | 2.020 | 21,328 | +0.07(+3.86%) |
Jul 13, 2018 | 1.900 | 1.945 | 14,166 | -0.03(-1.77%) | ||
Jul 12, 2018 | 1.940 | 1.980 | 1.940 | 1.980 | 620 | +0.08(+4.21%) |
Jul 11, 2018 | 1.909 | 1.950 | 1.900 | 1.900 | 60,724 | -0.05(-2.56%) |
Jul 10, 2018 | 1.910 | 1.960 | 1.910 | 1.950 | 17,974 | +0.05(+2.63%) |
Jul 09, 2018 | 1.950 | 1.960 | 1.900 | 1.900 | 16,973 | -0.04(-2.06%) |
Jul 06, 2018 | 1.910 | 1.963 | 1.910 | 1.940 | 23,875 | +0.03(+1.52%) |
Jul 05, 2018 | 1.900 | 1.940 | 1.900 | 1.911 | 6,287 | +0.01(+0.58%) |
Jul 03, 2018 | 1.900 | 1.900 | 1.900 | 0 | -0.01(-0.52%) | |
Jul 02, 2018 | 1.890 | 1.970 | 1.880 | 1.910 | 54,295 | +0.01(+0.53%) |
Jun 29, 2018 | 1.862 | 1.903 | 1.840 | 1.900 | 59,344 | -0.01(-0.52%) |
Jun 28, 2018 | 1.878 | 1.911 | 1.830 | 1.910 | 27,947 | +0.06(+3.24%) |
Jun 27, 2018 | 1.880 | 1.900 | 1.850 | 1.850 | 33,481 | -0.02(-1.07%) |
Jun 26, 2018 | 1.830 | 1.880 | 1.827 | 1.870 | 25,494 | +0.04(+2.19%) |
Jun 25, 2018 | 1.940 | 1.940 | 1.830 | 1.830 | 30,092 | -0.11(-5.67%) |
Jun 22, 2018 | 1.930 | 1.980 | 1.849 | 1.940 | 55,337 | +0.03(+1.57%) |
Jun 21, 2018 | 1.870 | 1.910 | 1.800 | 1.910 | 25,061 | +0.05(+2.69%) |
Jun 20, 2018 | 1.850 | 1.970 | 1.820 | 1.860 | 115,780 | -0.01(-0.53%) |
Jun 19, 2018 | 1.670 | 1.890 | 1.660 | 1.870 | 437,118 | +0.21(+12.65%) |
Jun 18, 2018 | 1.600 | 1.690 | 1.600 | 1.660 | 85,581 | +0.06(+3.75%) |
Jun 15, 2018 | 1.649 | 1.600 | 1.600 | 8,907 | +0.00(+0.00%) | |
Jun 14, 2018 | 1.610 | 1.625 | 1.550 | 1.600 | 59,494 | +0.01(+0.63%) |
Jun 13, 2018 | 1.530 | 1.590 | 1.420 | 1.590 | 243,488 | +0.08(+5.30%) |
Jun 12, 2018 | 1.530 | 1.530 | 1.510 | 1.510 | 64,187 | -0.03(-1.95%) |
Jun 11, 2018 | 1.560 | 1.574 | 1.510 | 1.540 | 57,327 | -0.02(-1.28%) |
Jun 08, 2018 | 1.550 | 1.603 | 1.540 | 1.560 | 28,073 | -0.01(-0.74%) |
Jun 07, 2018 | 1.600 | 1.630 | 1.560 | 1.572 | 193,884 | -0.03(-1.77%) |
Jun 06, 2018 | 1.640 | 1.640 | 1.590 | 1.600 | 19,321 | -0.04(-2.44%) |
Jun 05, 2018 | 1.590 | 1.640 | 1.560 | 1.640 | 109,255 | +0.05(+3.14%) |
Jun 04, 2018 | 1.570 | 1.632 | 1.520 | 1.590 | 57,370 | +0.01(+0.63%) |