Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.130 | 1.200 | 1.105 | 1.170 | 47,900 | +0.02(+1.74%) |
May 30, 2019 | 1.200 | 1.250 | 1.110 | 1.150 | 81,448 | -0.05(-4.17%) |
May 29, 2019 | 1.260 | 1.270 | 1.170 | 1.200 | 82,166 | -0.09(-6.98%) |
May 28, 2019 | 1.280 | 1.300 | 1.210 | 1.290 | 81,705 | -0.00(-0.04%) |
May 24, 2019 | 1.260 | 1.300 | 1.246 | 1.290 | 39,900 | +0.03(+2.42%) |
May 23, 2019 | 1.350 | 1.377 | 1.259 | 1.260 | 59,783 | -0.12(-8.70%) |
May 22, 2019 | 1.260 | 1.380 | 1.260 | 1.380 | 138,289 | +0.13(+10.40%) |
May 21, 2019 | 1.330 | 1.340 | 1.130 | 1.250 | 615,534 | -0.08(-6.02%) |
May 20, 2019 | 1.400 | 1.474 | 1.250 | 1.330 | 268,189 | -0.05(-3.62%) |
May 17, 2019 | 1.270 | 1.500 | 1.262 | 1.380 | 865,000 | +0.11(+8.66%) |
May 16, 2019 | 1.210 | 1.270 | 1.180 | 1.270 | 170,221 | +0.09(+7.63%) |
May 15, 2019 | 1.220 | 1.230 | 1.163 | 1.180 | 135,783 | -0.01(-0.84%) |
May 14, 2019 | 1.150 | 1.230 | 1.140 | 1.190 | 438,534 | +0.06(+5.31%) |
May 13, 2019 | 1.090 | 1.170 | 1.090 | 1.130 | 304,529 | +0.04(+3.67%) |
May 10, 2019 | 1.090 | 1.100 | 1.060 | 1.090 | 80,500 | +0.02(+1.87%) |
May 09, 2019 | 1.080 | 1.130 | 1.060 | 1.070 | 75,075 | -0.03(-2.73%) |
May 08, 2019 | 1.100 | 1.120 | 1.070 | 1.100 | 108,008 | +0.02(+1.85%) |
May 07, 2019 | 1.090 | 1.145 | 1.070 | 1.080 | 72,025 | -0.01(-0.92%) |
May 06, 2019 | 1.070 | 1.200 | 1.030 | 1.090 | 168,350 | -0.03(-2.68%) |
May 03, 2019 | 1.130 | 1.200 | 1.080 | 1.120 | 345,100 | -0.02(-1.75%) |
May 02, 2019 | 1.030 | 1.180 | 1.004 | 1.140 | 301,275 | +0.14(+14.00%) |
May 01, 2019 | 1.030 | 1.100 | 0.9800 | 1.000 | 61,619 | -0.03(-2.91%) |
Apr 30, 2019 | 1.080 | 1.200 | 0.9900 | 1.030 | 376,574 | -0.04(-3.74%) |
Apr 29, 2019 | 1.070 | 1.110 | 1.060 | 1.070 | 134,571 | -0.00(-0.47%) |
Apr 26, 2019 | 1.050 | 1.080 | 1.050 | 1.075 | 43,000 | +0.01(+1.42%) |
Apr 25, 2019 | 1.030 | 1.083 | 1.020 | 1.060 | 72,188 | +0.04(+3.92%) |
Apr 24, 2019 | 1.050 | 1.140 | 0.9000 | 1.020 | 1,393,736 | -0.02(-1.92%) |
Apr 23, 2019 | 1.070 | 1.090 | 1.030 | 1.040 | 489,571 | -0.02(-1.89%) |
Apr 22, 2019 | 1.080 | 1.200 | 1.060 | 1.060 | 63,143 | -0.04(-3.63%) |
Apr 18, 2019 | 1.120 | 1.150 | 1.080 | 1.100 | 103,300 | -0.04(-3.52%) |
Apr 17, 2019 | 1.130 | 1.180 | 1.120 | 1.140 | 68,057 | +0.00(+0.00%) |
Apr 16, 2019 | 1.150 | 1.160 | 1.120 | 1.140 | 57,219 | -0.03(-2.56%) |
Apr 15, 2019 | 1.170 | 1.220 | 1.160 | 1.170 | 143,493 | +0.00(+0.00%) |
Apr 12, 2019 | 1.200 | 1.200 | 1.162 | 1.170 | 41,900 | -0.03(-2.50%) |
Apr 11, 2019 | 1.210 | 1.250 | 1.180 | 1.200 | 80,331 | -0.01(-0.83%) |
Apr 10, 2019 | 1.180 | 1.230 | 1.150 | 1.210 | 134,577 | +0.03(+2.54%) |
Apr 09, 2019 | 1.230 | 1.280 | 1.170 | 1.180 | 222,184 | -0.01(-0.84%) |
Apr 08, 2019 | 1.350 | 1.380 | 1.190 | 1.190 | 445,832 | -0.00(-0.38%) |
Apr 05, 2019 | 1.220 | 1.280 | 1.180 | 1.194 | 221,000 | -0.01(-0.84%) |
Apr 04, 2019 | 1.340 | 1.390 | 1.180 | 1.205 | 332,353 | -0.11(-8.05%) |
Apr 03, 2019 | 1.320 | 1.380 | 1.310 | 1.310 | 44,328 | -0.01(-0.76%) |
Apr 02, 2019 | 1.300 | 1.370 | 1.300 | 1.320 | 81,843 | -0.01(-0.75%) |
Apr 01, 2019 | 1.370 | 1.493 | 1.306 | 1.330 | 128,639 | -0.09(-6.34%) |
Mar 29, 2019 | 1.520 | 1.525 | 1.390 | 1.420 | 120,600 | -0.10(-6.58%) |
Mar 28, 2019 | 1.500 | 1.520 | 1.420 | 1.520 | 88,814 | +0.02(+1.33%) |
Mar 27, 2019 | 1.550 | 1.572 | 1.410 | 1.500 | 164,944 | -0.03(-1.96%) |
Mar 26, 2019 | 1.410 | 1.580 | 1.410 | 1.530 | 171,149 | +0.09(+6.25%) |
Mar 25, 2019 | 1.330 | 1.470 | 1.330 | 1.440 | 159,388 | +0.16(+12.50%) |
Mar 22, 2019 | 1.420 | 1.446 | 1.280 | 1.280 | 140,800 | -0.14(-9.86%) |
Mar 21, 2019 | 1.430 | 1.470 | 1.400 | 1.420 | 21,165 | -0.02(-1.39%) |
Mar 20, 2019 | 1.490 | 1.500 | 1.400 | 1.440 | 119,614 | -0.02(-1.37%) |
Mar 19, 2019 | 1.450 | 1.490 | 1.400 | 1.460 | 138,508 | +0.04(+2.82%) |
Mar 18, 2019 | 1.430 | 1.500 | 1.400 | 1.420 | 206,894 | +0.01(+0.71%) |
Mar 15, 2019 | 1.370 | 1.470 | 1.370 | 1.410 | 106,200 | +0.06(+4.44%) |
Mar 14, 2019 | 1.420 | 1.460 | 1.310 | 1.350 | 89,860 | -0.08(-5.59%) |
Mar 13, 2019 | 1.520 | 1.520 | 1.400 | 1.430 | 142,018 | -0.03(-2.05%) |
Mar 12, 2019 | 1.380 | 1.590 | 1.380 | 1.460 | 221,968 | +0.11(+8.15%) |
Mar 11, 2019 | 1.270 | 1.350 | 1.240 | 1.350 | 99,994 | +0.10(+8.00%) |
Mar 08, 2019 | 1.210 | 1.280 | 1.210 | 1.250 | 54,600 | +0.03(+2.46%) |
Mar 07, 2019 | 1.250 | 1.300 | 1.220 | 1.220 | 70,184 | -0.01(-0.81%) |
Mar 06, 2019 | 1.250 | 1.250 | 1.220 | 1.230 | 51,021 | -0.02(-1.60%) |
Mar 05, 2019 | 1.230 | 1.250 | 1.200 | 1.250 | 116,993 | +0.02(+1.63%) |
Mar 04, 2019 | 1.200 | 1.250 | 1.200 | 1.230 | 66,125 | +0.02(+1.65%) |
Mar 01, 2019 | 1.250 | 1.250 | 1.200 | 1.210 | 48,000 | -0.02(-1.31%) |
Feb 28, 2019 | 1.250 | 1.250 | 1.190 | 1.226 | 100,940 | +0.00(+0.18%) |
Feb 27, 2019 | 1.200 | 1.360 | 1.170 | 1.224 | 393,468 | +0.06(+5.51%) |
Feb 26, 2019 | 1.190 | 1.200 | 1.150 | 1.160 | 151,573 | +0.00(+0.00%) |
Feb 25, 2019 | 1.180 | 1.210 | 1.110 | 1.160 | 229,331 | +0.05(+4.50%) |
Feb 22, 2019 | 1.050 | 1.180 | 1.050 | 1.110 | 160,100 | +0.06(+5.71%) |
Feb 21, 2019 | 1.080 | 1.080 | 1.020 | 1.050 | 80,288 | -0.04(-3.67%) |
Feb 20, 2019 | 1.072 | 1.134 | 1.050 | 1.090 | 71,422 | -0.03(-2.68%) |
Feb 19, 2019 | 1.180 | 1.200 | 1.020 | 1.120 | 249,126 | -0.05(-4.27%) |
Feb 15, 2019 | 1.110 | 1.200 | 1.100 | 1.170 | 396,600 | +0.12(+11.43%) |
Feb 14, 2019 | 0.9600 | 1.090 | 0.9500 | 1.050 | 224,887 | +0.11(+11.70%) |
Feb 13, 2019 | 0.9790 | 0.9790 | 0.9385 | 0.9400 | 89,864 | +0.03(+3.30%) |
Feb 12, 2019 | 0.9800 | 0.9999 | 0.8899 | 0.9100 | 237,027 | -0.05(-5.21%) |
Feb 11, 2019 | 0.9800 | 1.000 | 0.9100 | 0.9600 | 241,871 | +0.10(+11.63%) |
Feb 08, 2019 | 0.9500 | 0.9900 | 0.8600 | 0.8600 | 116,800 | -0.09(-9.66%) |
Feb 07, 2019 | 1.060 | 1.060 | 0.9400 | 0.9520 | 175,135 | +0.00(+0.00%) |
Feb 06, 2019 | 1.024 | 1.030 | 0.9500 | 0.9520 | 50,729 | -0.04(-3.93%) |
Feb 05, 2019 | 0.9600 | 1.000 | 0.9510 | 0.9909 | 69,614 | +0.04(+4.31%) |
Feb 04, 2019 | 0.9800 | 0.9900 | 0.9500 | 0.9500 | 98,777 | -0.01(-1.04%) |
Feb 01, 2019 | 1.000 | 1.060 | 0.9500 | 0.9600 | 191,700 | +0.00(+0.00%) |
Jan 31, 2019 | 0.9800 | 1.060 | 0.9600 | 0.9600 | 71,402 | -0.03(-3.03%) |
Jan 30, 2019 | 1.010 | 1.028 | 0.9800 | 0.9900 | 112,981 | -0.02(-1.98%) |
Jan 29, 2019 | 1.010 | 1.050 | 1.000 | 1.010 | 25,455 | -0.01(-0.98%) |
Jan 28, 2019 | 1.050 | 1.085 | 1.000 | 1.020 | 130,210 | -0.04(-3.77%) |
Jan 25, 2019 | 1.070 | 1.100 | 1.060 | 1.060 | 63,600 | -0.02(-1.85%) |
Jan 24, 2019 | 1.110 | 1.128 | 1.060 | 1.080 | 73,665 | -0.03(-2.70%) |
Jan 23, 2019 | 1.130 | 1.140 | 1.100 | 1.110 | 68,666 | -0.01(-0.89%) |
Jan 22, 2019 | 1.130 | 1.170 | 1.110 | 1.120 | 34,664 | -0.02(-1.75%) |
Jan 18, 2019 | 1.150 | 1.160 | 1.120 | 1.140 | 64,200 | -0.01(-0.87%) |
Jan 17, 2019 | 1.150 | 1.160 | 1.110 | 1.150 | 71,261 | +0.02(+1.77%) |
Jan 16, 2019 | 1.100 | 1.147 | 1.100 | 1.130 | 71,468 | +0.02(+1.80%) |
Jan 15, 2019 | 1.110 | 1.140 | 1.100 | 1.110 | 181,168 | -0.01(-0.89%) |
Jan 14, 2019 | 1.190 | 1.200 | 1.100 | 1.120 | 90,259 | -0.03(-2.61%) |
Jan 11, 2019 | 1.150 | 1.200 | 1.100 | 1.150 | 133,700 | +0.03(+2.68%) |
Jan 10, 2019 | 1.140 | 1.170 | 1.100 | 1.120 | 111,019 | -0.02(-1.75%) |
Jan 09, 2019 | 1.200 | 1.270 | 1.140 | 1.140 | 354,795 | -0.04(-3.39%) |
Jan 08, 2019 | 1.500 | 1.790 | 1.130 | 1.180 | 2,789,484 | -0.02(-1.26%) |
Jan 07, 2019 | 1.160 | 1.215 | 1.140 | 1.195 | 50,818 | +0.06(+4.82%) |
Jan 04, 2019 | 1.160 | 1.160 | 1.120 | 1.140 | 10,500 | -0.02(-1.72%) |
Jan 03, 2019 | 1.090 | 1.160 | 1.080 | 1.160 | 29,618 | +0.08(+7.41%) |
Jan 02, 2019 | 1.030 | 1.090 | 1.010 | 1.080 | 21,152 | +0.04(+3.85%) |
Dec 31, 2018 | 1.060 | 1.120 | 1.020 | 1.040 | 35,200 | +0.04(+4.00%) |
Dec 28, 2018 | 1.070 | 1.100 | 1.000 | 1.000 | 38,400 | -0.03(-2.91%) |
Dec 27, 2018 | 1.080 | 1.130 | 1.030 | 1.030 | 15,639 | -0.02(-1.90%) |
Dec 26, 2018 | 1.040 | 1.090 | 1.020 | 1.050 | 21,382 | -0.02(-1.87%) |
Dec 24, 2018 | 1.040 | 1.070 | 1.000 | 1.070 | 40,200 | +0.02(+1.90%) |
Dec 21, 2018 | 1.010 | 1.090 | 1.010 | 1.050 | 17,300 | +0.05(+4.94%) |
Dec 20, 2018 | 1.220 | 1.220 | 1.000 | 1.001 | 54,362 | -0.07(-6.49%) |
Dec 19, 2018 | 1.020 | 1.250 | 1.020 | 1.070 | 212,880 | +0.03(+2.88%) |
Dec 18, 2018 | 1.060 | 1.113 | 1.030 | 1.040 | 73,421 | +0.05(+5.48%) |
Dec 17, 2018 | 1.100 | 1.140 | 0.9840 | 0.9860 | 13,875 | -0.11(-10.36%) |
Dec 14, 2018 | 1.060 | 1.150 | 1.050 | 1.100 | 18,900 | +0.06(+5.77%) |
Dec 13, 2018 | 1.110 | 1.190 | 1.020 | 1.040 | 22,022 | -0.05(-4.59%) |
Dec 12, 2018 | 1.035 | 1.110 | 0.9360 | 1.090 | 32,010 | +0.02(+1.92%) |
Dec 11, 2018 | 1.080 | 1.200 | 0.9500 | 1.069 | 59,177 | -0.02(-1.88%) |
Dec 10, 2018 | 1.140 | 1.220 | 1.040 | 1.090 | 52,546 | -0.06(-5.22%) |
Dec 07, 2018 | 1.200 | 1.200 | 1.110 | 1.150 | 24,400 | -0.06(-4.56%) |
Dec 06, 2018 | 1.240 | 1.280 | 1.200 | 1.205 | 53,178 | -0.01(-1.23%) |
Dec 04, 2018 | 1.310 | 1.420 | 1.220 | 1.220 | 44,500 | -0.04(-3.37%) |
Dec 03, 2018 | 1.270 | 1.371 | 1.230 | 1.263 | 86,055 | +0.09(+7.91%) |
Nov 30, 2018 | 1.200 | 1.320 | 1.170 | 1.170 | 34,400 | -0.03(-2.50%) |
Nov 29, 2018 | 1.180 | 1.200 | 1.140 | 1.200 | 48,108 | +0.01(+0.84%) |
Nov 28, 2018 | 1.170 | 1.210 | 1.140 | 1.190 | 43,847 | +0.01(+0.85%) |
Nov 27, 2018 | 1.180 | 1.210 | 1.160 | 1.180 | 18,608 | -0.03(-2.48%) |
Nov 26, 2018 | 1.330 | 1.380 | 1.108 | 1.210 | 58,889 | -0.07(-5.47%) |
Nov 23, 2018 | 1.310 | 1.330 | 1.280 | 1.280 | 2,600 | -0.03(-2.29%) |
Nov 21, 2018 | 1.310 | 1.310 | 1.310 | 0 | +0.03(+2.66%) | |
Nov 20, 2018 | 1.210 | 1.320 | 1.210 | 1.276 | 10,768 | +0.05(+3.74%) |
Nov 19, 2018 | 1.260 | 1.406 | 1.210 | 1.230 | 23,745 | -0.07(-5.38%) |
Nov 16, 2018 | 1.280 | 1.310 | 1.280 | 1.300 | 13,300 | -0.04(-2.99%) |
Nov 15, 2018 | 1.350 | 1.360 | 1.250 | 1.340 | 16,622 | +0.01(+0.75%) |
Nov 14, 2018 | 1.370 | 1.470 | 1.300 | 1.330 | 46,242 | -0.04(-2.92%) |
Nov 13, 2018 | 1.350 | 1.392 | 1.350 | 1.370 | 15,409 | +0.04(+3.01%) |
Nov 12, 2018 | 1.400 | 1.410 | 1.320 | 1.330 | 19,351 | -0.03(-2.21%) |
Nov 09, 2018 | 1.410 | 1.480 | 1.360 | 1.360 | 20,600 | +0.00(+0.00%) |
Nov 08, 2018 | 1.420 | 1.493 | 1.350 | 1.360 | 38,862 | -0.05(-3.55%) |
Nov 07, 2018 | 1.460 | 1.520 | 1.403 | 1.410 | 27,035 | -0.04(-2.76%) |
Nov 06, 2018 | 1.480 | 1.530 | 1.363 | 1.450 | 24,347 | -0.04(-2.68%) |
Nov 05, 2018 | 1.560 | 1.560 | 1.470 | 1.490 | 23,218 | -0.05(-3.25%) |
Nov 02, 2018 | 1.520 | 1.550 | 1.480 | 1.540 | 16,400 | +0.07(+4.76%) |
Nov 01, 2018 | 1.490 | 1.530 | 1.440 | 1.470 | 20,412 | +0.02(+1.38%) |
Oct 31, 2018 | 1.490 | 1.490 | 1.420 | 1.450 | 42,431 | -0.02(-1.36%) |
Oct 30, 2018 | 1.510 | 1.563 | 1.470 | 1.470 | 33,423 | -0.05(-3.29%) |
Oct 29, 2018 | 1.500 | 1.560 | 1.490 | 1.520 | 7,333 | +0.02(+1.33%) |
Oct 26, 2018 | 1.520 | 1.520 | 1.460 | 1.500 | 19,000 | -0.01(-0.66%) |
Oct 25, 2018 | 1.550 | 1.670 | 1.350 | 1.510 | 37,343 | +0.01(+0.67%) |
Oct 24, 2018 | 1.570 | 1.600 | 1.450 | 1.500 | 48,172 | -0.07(-4.46%) |
Oct 23, 2018 | 1.610 | 1.680 | 1.550 | 1.570 | 27,085 | -0.04(-2.48%) |
Oct 22, 2018 | 1.600 | 1.690 | 1.600 | 1.610 | 16,136 | -0.02(-1.23%) |
Oct 19, 2018 | 1.630 | 1.660 | 1.590 | 1.630 | 39,900 | -0.07(-4.12%) |
Oct 18, 2018 | 1.630 | 1.750 | 1.620 | 1.700 | 82,547 | +0.08(+4.70%) |
Oct 17, 2018 | 1.590 | 1.710 | 1.571 | 1.624 | 68,062 | +0.02(+1.48%) |
Oct 16, 2018 | 1.740 | 1.740 | 1.580 | 1.600 | 74,624 | -0.08(-4.76%) |
Oct 15, 2018 | 1.730 | 1.742 | 1.660 | 1.680 | 58,491 | -0.01(-0.59%) |
Oct 12, 2018 | 1.660 | 1.720 | 1.630 | 1.690 | 61,000 | +0.03(+1.81%) |
Oct 11, 2018 | 1.700 | 1.765 | 1.660 | 1.660 | 44,497 | -0.05(-2.92%) |
Oct 10, 2018 | 1.670 | 1.850 | 1.630 | 1.710 | 123,838 | +0.00(+0.00%) |
Oct 09, 2018 | 1.720 | 1.800 | 1.710 | 1.710 | 48,573 | -0.08(-4.46%) |
Oct 08, 2018 | 1.770 | 1.835 | 1.610 | 1.790 | 105,717 | +0.04(+2.28%) |
Oct 05, 2018 | 1.770 | 1.800 | 1.650 | 1.750 | 89,400 | -0.02(-1.13%) |
Oct 04, 2018 | 1.890 | 1.950 | 1.730 | 1.770 | 121,098 | -0.12(-6.35%) |
Oct 03, 2018 | 1.760 | 1.900 | 1.600 | 1.890 | 299,426 | +0.01(+0.53%) |
Oct 02, 2018 | 1.700 | 2.520 | 1.700 | 1.880 | 2,562,746 | +0.21(+12.57%) |
Oct 01, 2018 | 1.710 | 1.710 | 1.600 | 1.670 | 41,841 | -0.04(-2.34%) |
Sep 28, 2018 | 1.740 | 1.765 | 1.670 | 1.710 | 50,000 | -0.03(-1.72%) |
Sep 27, 2018 | 1.760 | 1.800 | 1.710 | 1.740 | 102,218 | -0.02(-1.14%) |
Sep 26, 2018 | 1.800 | 1.800 | 1.701 | 1.760 | 116,469 | +0.01(+0.57%) |
Sep 25, 2018 | 1.850 | 1.850 | 1.660 | 1.750 | 188,319 | -0.02(-1.13%) |
Sep 24, 2018 | 1.620 | 1.770 | 1.510 | 1.770 | 113,661 | +0.00(+0.00%) |
Sep 21, 2018 | 1.560 | 1.770 | 1.520 | 1.770 | 122,800 | +0.18(+11.32%) |
Sep 20, 2018 | 1.500 | 1.600 | 1.450 | 1.590 | 91,525 | +0.11(+7.43%) |
Sep 19, 2018 | 1.350 | 1.480 | 1.350 | 1.480 | 96,500 | +0.13(+9.63%) |
Sep 18, 2018 | 1.440 | 1.460 | 1.350 | 1.350 | 88,148 | -0.03(-2.17%) |
Sep 17, 2018 | 1.440 | 1.440 | 1.350 | 1.380 | 60,662 | -0.02(-1.43%) |
Sep 14, 2018 | 1.450 | 1.450 | 1.390 | 1.400 | 47,800 | +0.00(+0.00%) |
Sep 13, 2018 | 1.360 | 1.500 | 1.360 | 1.400 | 31,585 | +0.00(+0.00%) |
Sep 12, 2018 | 1.400 | 1.465 | 1.400 | 1.400 | 60,817 | -0.03(-2.10%) |
Sep 11, 2018 | 1.470 | 1.470 | 1.400 | 1.430 | 49,080 | +0.00(+0.27%) |
Sep 10, 2018 | 1.500 | 1.500 | 1.350 | 1.426 | 130,981 | -0.07(-4.93%) |
Sep 07, 2018 | 1.650 | 1.650 | 1.500 | 1.500 | 109,900 | -0.08(-5.06%) |
Sep 06, 2018 | 1.650 | 1.730 | 1.529 | 1.580 | 197,385 | -0.07(-4.24%) |
Sep 05, 2018 | 1.680 | 1.740 | 1.620 | 1.650 | 163,491 | +0.03(+1.85%) |
Sep 04, 2018 | 1.590 | 1.650 | 1.550 | 1.620 | 79,034 | +0.09(+5.88%) |
Aug 31, 2018 | 1.530 | 1.530 | 1.530 | 0 | +0.03(+2.00%) | |
Aug 30, 2018 | 1.500 | 1.579 | 1.410 | 1.500 | 115,587 | +0.03(+2.04%) |
Aug 29, 2018 | 1.500 | 1.504 | 1.460 | 1.470 | 228,491 | +0.00(+0.00%) |
Aug 28, 2018 | 1.530 | 1.681 | 1.460 | 1.470 | 219,091 | +0.01(+0.68%) |
Aug 27, 2018 | 1.320 | 1.800 | 1.320 | 1.460 | 456,231 | +0.13(+9.77%) |
Aug 24, 2018 | 1.380 | 1.380 | 1.290 | 1.330 | 152,000 | +0.02(+1.53%) |
Aug 23, 2018 | 1.360 | 1.390 | 1.300 | 1.310 | 90,313 | -0.06(-4.38%) |
Aug 22, 2018 | 1.450 | 1.485 | 1.330 | 1.370 | 188,818 | -0.05(-3.52%) |
Aug 21, 2018 | 1.510 | 1.592 | 1.420 | 1.420 | 140,317 | -0.09(-5.96%) |
Aug 20, 2018 | 1.470 | 1.600 | 1.460 | 1.510 | 78,203 | +0.03(+2.03%) |
Aug 17, 2018 | 1.570 | 1.640 | 1.450 | 1.480 | 186,600 | -0.10(-6.33%) |
Aug 16, 2018 | 1.790 | 1.800 | 1.570 | 1.580 | 216,212 | -0.08(-4.82%) |
Aug 15, 2018 | 1.500 | 1.680 | 1.360 | 1.660 | 388,515 | +0.33(+24.81%) |
Aug 14, 2018 | 1.370 | 1.382 | 1.217 | 1.330 | 140,767 | -0.05(-3.62%) |
Aug 13, 2018 | 1.620 | 1.620 | 1.340 | 1.380 | 89,626 | -0.02(-1.43%) |
Aug 10, 2018 | 1.560 | 1.600 | 1.200 | 1.400 | 601,500 | -0.29(-17.16%) |
Aug 09, 2018 | 1.470 | 3.140 | 1.470 | 1.690 | 4,316,084 | +0.55(+48.25%) |
Aug 08, 2018 | 1.390 | 1.410 | 1.120 | 1.140 | 382,693 | -0.26(-18.57%) |
Aug 07, 2018 | 1.750 | 1.760 | 1.340 | 1.400 | 333,410 | -0.39(-21.79%) |
Aug 06, 2018 | 2.040 | 2.150 | 1.620 | 1.790 | 145,714 | -0.36(-16.74%) |
Aug 03, 2018 | 2.250 | 2.250 | 2.150 | 2.150 | 44,300 | -0.10(-4.66%) |
Aug 02, 2018 | 2.293 | 2.320 | 2.226 | 2.255 | 37,068 | +0.07(+3.20%) |
Aug 01, 2018 | 2.420 | 2.430 | 2.150 | 2.185 | 112,248 | -0.31(-12.25%) |
Jul 31, 2018 | 2.560 | 2.560 | 2.420 | 2.490 | 26,819 | -0.16(-6.04%) |
Jul 30, 2018 | 2.350 | 2.700 | 2.340 | 2.650 | 25,321 | -0.04(-1.49%) |
Jul 27, 2018 | 2.719 | 2.719 | 2.528 | 2.690 | 33,710 | -0.01(-0.37%) |
Jul 26, 2018 | 2.775 | 2.775 | 2.505 | 2.700 | 27,888 | -0.00(-0.02%) |
Jul 25, 2018 | 2.893 | 2.660 | 2.700 | 61,523 | -0.10(-3.50%) | |
Jul 24, 2018 | 2.661 | 2.890 | 2.642 | 2.799 | 228,711 | +0.21(+8.09%) |
Jul 23, 2018 | 2.710 | 2.710 | 2.500 | 2.589 | 22,125 | -0.15(-5.51%) |
Jul 20, 2018 | 2.590 | 2.800 | 2.590 | 2.740 | 31,291 | +0.11(+4.18%) |
Jul 19, 2018 | 2.566 | 2.640 | 2.531 | 2.630 | 37,112 | +0.00(+0.00%) |
Jul 18, 2018 | 2.750 | 2.750 | 2.520 | 2.630 | 29,115 | -0.01(-0.32%) |
Jul 17, 2018 | 2.750 | 2.750 | 2.610 | 2.638 | 55,789 | -0.01(-0.44%) |
Jul 16, 2018 | 3.150 | 3.150 | 2.550 | 2.650 | 145,170 | -0.44(-14.24%) |
Jul 13, 2018 | 2.950 | 3.120 | 2.920 | 3.090 | 184,093 | +0.16(+5.46%) |
Jul 12, 2018 | 2.800 | 3.030 | 2.691 | 2.930 | 164,132 | +0.20(+7.13%) |
Jul 11, 2018 | 2.600 | 2.800 | 2.550 | 2.735 | 240,628 | +0.21(+8.53%) |
Jul 10, 2018 | 2.340 | 3.000 | 2.340 | 2.520 | 738,972 | +0.19(+8.25%) |
Jul 09, 2018 | 2.200 | 2.480 | 2.200 | 2.328 | 7,630 | -0.02(-0.91%) |
Jul 06, 2018 | 2.390 | 2.390 | 2.271 | 2.349 | 13,516 | -0.04(-1.70%) |
Jul 05, 2018 | 2.200 | 2.390 | 2.200 | 2.390 | 10,421 | +0.16(+6.99%) |
Jul 03, 2018 | 2.234 | 2.234 | 2.234 | 0 | -0.11(-4.74%) | |
Jul 02, 2018 | 2.380 | 2.390 | 2.300 | 2.345 | 9,188 | +0.05(+1.96%) |
Jun 29, 2018 | 2.210 | 2.365 | 2.142 | 2.300 | 10,178 | +0.16(+7.46%) |
Jun 28, 2018 | 2.268 | 2.268 | 2.080 | 2.140 | 14,976 | -0.16(-6.89%) |
Jun 27, 2018 | 2.339 | 2.339 | 2.250 | 2.299 | 19,483 | -0.00(-0.06%) |
Jun 26, 2018 | 2.320 | 2.413 | 2.281 | 2.300 | 17,597 | -0.04(-1.71%) |
Jun 25, 2018 | 2.405 | 2.405 | 2.340 | 2.340 | 8,785 | -0.09(-3.58%) |
Jun 22, 2018 | 2.470 | 2.500 | 2.400 | 2.427 | 16,896 | -0.07(-2.93%) |
Jun 21, 2018 | 2.590 | 2.616 | 2.500 | 2.500 | 13,324 | -0.10(-3.85%) |
Jun 20, 2018 | 2.740 | 2.740 | 2.600 | 2.600 | 11,859 | -0.06(-2.26%) |
Jun 19, 2018 | 2.730 | 2.730 | 2.660 | 2.660 | 5,662 | +0.02(+0.76%) |
Jun 18, 2018 | 2.690 | 2.750 | 2.640 | 2.640 | 6,134 | -0.05(-1.86%) |
Jun 15, 2018 | 2.698 | 2.670 | 2.690 | 2,889 | +0.02(+0.75%) | |
Jun 14, 2018 | 2.671 | 2.732 | 2.670 | 2.670 | 4,187 | +0.01(+0.38%) |
Jun 13, 2018 | 2.685 | 2.770 | 2.660 | 2.660 | 18,230 | -0.04(-1.44%) |
Jun 12, 2018 | 2.687 | 2.700 | 2.640 | 2.699 | 6,958 | +0.02(+0.62%) |
Jun 11, 2018 | 2.690 | 2.727 | 2.643 | 2.682 | 19,125 | -0.01(-0.28%) |
Jun 08, 2018 | 2.740 | 2.750 | 2.675 | 2.690 | 4,090 | -0.05(-1.79%) |
Jun 07, 2018 | 2.770 | 2.770 | 2.719 | 2.739 | 3,938 | +0.01(+0.33%) |
Jun 06, 2018 | 2.718 | 2.840 | 2.630 | 2.730 | 13,787 | -0.05(-1.80%) |
Jun 05, 2018 | 2.620 | 2.800 | 2.620 | 2.780 | 12,850 | +0.02(+0.72%) |
Jun 04, 2018 | 2.700 | 2.890 | 2.671 | 2.760 | 38,856 | +0.06(+2.22%) |