Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.380 | 1.400 | 1.333 | 1.400 | 1,700 | +0.02(+1.45%) |
May 30, 2019 | 1.380 | 1.380 | 1.370 | 1.380 | 682 | +0.00(+0.00%) |
May 29, 2019 | 1.380 | 1.380 | 1.333 | 1.380 | 5,389 | +0.00(+0.00%) |
May 28, 2019 | 1.380 | 1.380 | 1.331 | 1.380 | 1,226 | +0.07(+5.34%) |
May 24, 2019 | 1.400 | 1.400 | 1.310 | 1.310 | 1,300 | -0.09(-6.43%) |
May 23, 2019 | 1.380 | 1.400 | 1.300 | 1.400 | 1,973 | +0.01(+0.72%) |
May 22, 2019 | 1.390 | 1.390 | 1.390 | 1.390 | 424 | +0.00(+0.00%) |
May 21, 2019 | 1.380 | 1.390 | 1.350 | 1.390 | 1,912 | +0.00(+0.00%) |
May 20, 2019 | 1.256 | 1.390 | 1.256 | 1.390 | 2,477 | +0.00(+0.00%) |
May 17, 2019 | 1.357 | 1.390 | 1.357 | 1.390 | 4,800 | +0.00(+0.00%) |
May 16, 2019 | 1.390 | 1.390 | 1.350 | 1.390 | 895 | +0.01(+0.72%) |
May 15, 2019 | 1.350 | 1.380 | 1.350 | 1.380 | 25,804 | +0.03(+2.22%) |
May 14, 2019 | 1.340 | 1.390 | 1.290 | 1.350 | 49,855 | +0.02(+1.50%) |
May 13, 2019 | 1.330 | 1.330 | 1.330 | 1.330 | 3,836 | -0.01(-0.47%) |
May 10, 2019 | 1.320 | 1.340 | 1.270 | 1.336 | 8,200 | +0.02(+1.23%) |
May 09, 2019 | 1.280 | 1.320 | 1.270 | 1.320 | 9,898 | +0.04(+3.25%) |
May 08, 2019 | 1.300 | 1.300 | 1.236 | 1.278 | 6,881 | +0.04(+3.19%) |
May 07, 2019 | 1.239 | 1.240 | 1.239 | 1.239 | 20,991 | +0.01(+0.73%) |
May 06, 2019 | 1.234 | 1.250 | 1.220 | 1.230 | 6,859 | +0.01(+1.14%) |
May 03, 2019 | 1.245 | 1.245 | 1.210 | 1.216 | 2,700 | -0.03(-2.71%) |
May 02, 2019 | 1.211 | 1.260 | 1.170 | 1.250 | 7,290 | +0.04(+3.31%) |
May 01, 2019 | 1.270 | 1.270 | 1.160 | 1.210 | 43,398 | -0.06(-4.72%) |
Apr 30, 2019 | 1.270 | 1.271 | 1.270 | 1.270 | 9,840 | +0.00(+0.00%) |
Apr 29, 2019 | 1.270 | 1.280 | 1.270 | 1.270 | 1,368 | -0.01(-0.78%) |
Apr 26, 2019 | 1.270 | 1.280 | 1.270 | 1.280 | 6,400 | +0.00(+0.28%) |
Apr 25, 2019 | 1.270 | 1.285 | 1.270 | 1.276 | 1,253 | +0.01(+0.50%) |
Apr 24, 2019 | 1.270 | 1.270 | 1.270 | 1.270 | 434 | -0.03(-2.31%) |
Apr 23, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 443 | -0.01(-0.76%) |
Apr 22, 2019 | 1.330 | 1.330 | 1.267 | 1.310 | 1,598 | +0.04(+3.16%) |
Apr 18, 2019 | 1.245 | 1.270 | 1.210 | 1.270 | 11,900 | -0.05(-3.80%) |
Apr 17, 2019 | 1.300 | 1.350 | 1.130 | 1.320 | 7,916 | -0.02(-1.49%) |
Apr 16, 2019 | 1.330 | 1.350 | 1.280 | 1.340 | 4,408 | -0.01(-0.74%) |
Apr 15, 2019 | 1.330 | 1.350 | 1.280 | 1.350 | 5,890 | -0.01(-0.73%) |
Apr 12, 2019 | 1.330 | 1.360 | 1.320 | 1.360 | 3,300 | -0.00(-0.01%) |
Apr 11, 2019 | 1.360 | 1.360 | 1.360 | 33 | +0.00(+0.00%) | |
Apr 10, 2019 | 1.330 | 1.360 | 1.310 | 1.360 | 1,271 | +0.00(+0.00%) |
Apr 09, 2019 | 1.360 | 1.360 | 1.360 | 1.360 | 124 | +0.00(+0.00%) |
Apr 08, 2019 | 1.310 | 1.360 | 1.300 | 1.360 | 2,948 | +0.02(+1.49%) |
Apr 05, 2019 | 1.330 | 1.350 | 1.310 | 1.340 | 1,500 | +0.03(+2.29%) |
Apr 04, 2019 | 1.370 | 1.370 | 1.310 | 1.310 | 6,729 | -0.05(-3.68%) |
Apr 03, 2019 | 1.350 | 1.390 | 1.281 | 1.360 | 5,394 | +0.03(+2.26%) |
Apr 02, 2019 | 1.400 | 1.400 | 1.330 | 1.330 | 17,409 | -0.07(-5.00%) |
Apr 01, 2019 | 1.420 | 1.420 | 1.400 | 1.400 | 708 | +0.00(+0.00%) |
Mar 29, 2019 | 1.380 | 1.400 | 1.300 | 1.400 | 13,800 | +0.08(+6.06%) |
Mar 28, 2019 | 1.450 | 1.500 | 1.290 | 1.320 | 41,471 | -0.18(-12.00%) |
Mar 27, 2019 | 1.439 | 1.632 | 1.427 | 1.500 | 129,628 | +0.01(+0.67%) |
Mar 26, 2019 | 1.500 | 1.500 | 1.450 | 1.490 | 2,120 | +0.02(+1.36%) |
Mar 25, 2019 | 1.450 | 1.470 | 1.390 | 1.470 | 3,470 | +0.08(+5.76%) |
Mar 22, 2019 | 1.480 | 1.490 | 1.390 | 1.390 | 2,800 | -0.06(-4.14%) |
Mar 21, 2019 | 1.430 | 1.500 | 1.411 | 1.450 | 1,602 | -0.05(-3.33%) |
Mar 20, 2019 | 1.450 | 1.500 | 1.430 | 1.500 | 7,582 | +0.01(+0.67%) |
Mar 19, 2019 | 1.500 | 1.500 | 1.430 | 1.490 | 3,524 | -0.01(-0.67%) |
Mar 18, 2019 | 1.464 | 1.500 | 1.410 | 1.500 | 3,601 | +0.02(+1.35%) |
Mar 15, 2019 | 1.490 | 1.490 | 1.347 | 1.480 | 3,100 | -0.02(-1.33%) |
Mar 14, 2019 | 1.350 | 1.500 | 1.310 | 1.500 | 7,316 | +0.09(+6.38%) |
Mar 13, 2019 | 1.350 | 1.410 | 1.300 | 1.410 | 10,796 | +0.00(+0.00%) |
Mar 12, 2019 | 1.380 | 1.430 | 1.332 | 1.410 | 3,648 | -0.02(-1.40%) |
Mar 11, 2019 | 1.400 | 1.480 | 1.260 | 1.430 | 20,396 | -0.02(-1.38%) |
Mar 08, 2019 | 1.440 | 1.460 | 1.220 | 1.450 | 32,800 | -0.01(-0.68%) |
Mar 07, 2019 | 1.450 | 1.670 | 1.320 | 1.460 | 275,520 | +0.11(+8.15%) |
Mar 06, 2019 | 1.250 | 1.360 | 1.230 | 1.350 | 63,188 | +0.11(+8.83%) |
Mar 05, 2019 | 1.240 | 1.240 | 1.240 | 1.240 | 889 | +0.02(+1.68%) |
Mar 04, 2019 | 1.259 | 1.259 | 1.220 | 1.220 | 1,648 | -0.04(-3.17%) |
Mar 01, 2019 | 1.260 | 1.260 | 1.220 | 1.260 | 2,200 | +0.00(+0.00%) |
Feb 28, 2019 | 1.250 | 1.260 | 1.180 | 1.260 | 4,557 | +0.03(+2.44%) |
Feb 27, 2019 | 1.230 | 1.230 | 1.230 | 1.230 | 461 | +0.01(+0.82%) |
Feb 26, 2019 | 1.220 | 1.260 | 1.220 | 1.220 | 942 | +0.00(+0.00%) |
Feb 25, 2019 | 1.220 | 1.260 | 1.220 | 1.220 | 2,741 | -0.01(-0.81%) |
Feb 22, 2019 | 1.240 | 1.250 | 1.230 | 1.230 | 3,400 | -0.01(-0.81%) |
Feb 21, 2019 | 1.240 | 1.240 | 1.220 | 1.240 | 5,715 | +0.00(+0.00%) |
Feb 20, 2019 | 1.240 | 1.240 | 1.240 | 1.240 | 2,032 | -0.08(-6.06%) |
Feb 19, 2019 | 1.240 | 1.320 | 1.240 | 1.320 | 1,862 | +0.02(+1.54%) |
Feb 15, 2019 | 1.205 | 1.300 | 1.110 | 1.300 | 11,200 | +0.02(+1.56%) |
Feb 14, 2019 | 1.240 | 1.280 | 1.230 | 1.280 | 1,778 | +0.00(+0.00%) |
Feb 13, 2019 | 1.280 | 1.300 | 1.240 | 1.280 | 1,980 | +0.02(+1.59%) |
Feb 12, 2019 | 1.280 | 1.320 | 1.230 | 1.260 | 3,603 | -0.01(-0.79%) |
Feb 11, 2019 | 1.328 | 1.328 | 1.270 | 1.270 | 6,851 | -0.03(-2.31%) |
Feb 08, 2019 | 1.350 | 1.350 | 1.300 | 1.300 | 43,300 | -0.07(-5.11%) |
Feb 07, 2019 | 1.330 | 1.380 | 1.290 | 1.370 | 12,274 | -0.02(-1.44%) |
Feb 06, 2019 | 1.330 | 1.397 | 1.310 | 1.390 | 25,478 | +0.00(+0.00%) |
Feb 05, 2019 | 1.320 | 1.440 | 1.320 | 1.390 | 18,307 | +0.02(+1.56%) |
Feb 04, 2019 | 1.290 | 1.380 | 1.290 | 1.369 | 3,822 | +0.02(+1.38%) |
Feb 01, 2019 | 1.350 | 1.390 | 1.290 | 1.350 | 3,500 | +0.00(+0.00%) |
Jan 31, 2019 | 1.380 | 1.380 | 1.280 | 1.350 | 6,911 | -0.03(-2.17%) |
Jan 30, 2019 | 1.360 | 1.397 | 1.280 | 1.380 | 5,513 | +0.03(+2.22%) |
Jan 29, 2019 | 1.370 | 1.370 | 1.250 | 1.350 | 11,459 | +0.03(+2.27%) |
Jan 28, 2019 | 1.320 | 1.320 | 1.230 | 1.320 | 2,819 | +0.02(+1.54%) |
Jan 25, 2019 | 1.280 | 1.300 | 1.280 | 1.300 | 1,000 | +0.03(+2.36%) |
Jan 24, 2019 | 1.280 | 1.290 | 1.270 | 1.270 | 4,078 | -0.01(-0.78%) |
Jan 23, 2019 | 1.280 | 1.280 | 1.210 | 1.280 | 1,760 | +0.02(+1.59%) |
Jan 22, 2019 | 1.270 | 1.280 | 1.220 | 1.260 | 9,119 | -0.01(-0.79%) |
Jan 18, 2019 | 1.210 | 1.270 | 1.210 | 1.270 | 2,000 | +0.06(+4.96%) |
Jan 17, 2019 | 1.250 | 1.291 | 1.210 | 1.210 | 7,723 | -0.06(-4.72%) |
Jan 16, 2019 | 1.230 | 1.313 | 1.210 | 1.270 | 1,891 | +0.02(+1.59%) |
Jan 15, 2019 | 1.180 | 1.250 | 1.180 | 1.250 | 920 | +0.00(+0.00%) |
Jan 14, 2019 | 1.170 | 1.250 | 1.160 | 1.250 | 1,134 | +0.02(+1.63%) |
Jan 11, 2019 | 1.160 | 1.230 | 1.160 | 1.230 | 1,000 | +0.04(+3.36%) |
Jan 10, 2019 | 1.150 | 1.190 | 1.150 | 1.190 | 792 | +0.00(+0.00%) |
Jan 09, 2019 | 1.140 | 1.190 | 1.130 | 1.190 | 1,915 | +0.00(+0.00%) |
Jan 08, 2019 | 1.190 | 1.230 | 1.120 | 1.190 | 2,671 | +0.01(+1.04%) |
Jan 07, 2019 | 1.105 | 1.178 | 1.100 | 1.178 | 2,802 | +0.02(+1.53%) |
Jan 04, 2019 | 1.110 | 1.160 | 1.100 | 1.160 | 18,600 | +0.01(+0.87%) |
Jan 03, 2019 | 1.100 | 1.150 | 1.070 | 1.150 | 5,537 | +0.02(+1.77%) |
Jan 02, 2019 | 1.110 | 1.140 | 1.110 | 1.130 | 3,123 | +0.08(+7.62%) |
Dec 31, 2018 | 1.100 | 1.160 | 1.020 | 1.050 | 62,200 | -0.04(-3.67%) |
Dec 28, 2018 | 1.050 | 1.140 | 1.050 | 1.090 | 35,800 | +0.04(+3.81%) |
Dec 27, 2018 | 1.070 | 1.160 | 0.9820 | 1.050 | 22,579 | -0.04(-3.67%) |
Dec 26, 2018 | 1.140 | 1.140 | 0.9600 | 1.090 | 51,341 | +0.14(+14.62%) |
Dec 24, 2018 | 1.090 | 1.165 | 0.9510 | 0.9510 | 12,700 | -0.20(-17.30%) |
Dec 21, 2018 | 1.220 | 1.230 | 1.070 | 1.150 | 34,300 | -0.01(-0.86%) |
Dec 20, 2018 | 1.220 | 1.220 | 1.140 | 1.160 | 3,148 | -0.01(-0.85%) |
Dec 19, 2018 | 1.190 | 1.250 | 1.170 | 1.170 | 5,591 | -0.08(-6.40%) |
Dec 18, 2018 | 1.180 | 1.250 | 1.140 | 1.250 | 4,971 | +0.00(+0.00%) |
Dec 17, 2018 | 1.200 | 1.250 | 1.180 | 1.250 | 9,776 | +0.02(+1.63%) |
Dec 14, 2018 | 1.160 | 1.250 | 1.160 | 1.230 | 7,600 | +0.03(+2.50%) |
Dec 13, 2018 | 1.220 | 1.230 | 1.130 | 1.200 | 21,879 | -0.10(-7.69%) |
Dec 12, 2018 | 1.240 | 1.330 | 1.160 | 1.300 | 8,560 | +0.03(+2.36%) |
Dec 11, 2018 | 1.250 | 1.350 | 1.140 | 1.270 | 27,097 | -0.04(-3.06%) |
Dec 10, 2018 | 1.310 | 1.310 | 1.310 | 1.310 | 549 | +0.04(+3.16%) |
Dec 07, 2018 | 1.340 | 1.340 | 1.220 | 1.270 | 3,400 | +0.01(+0.79%) |
Dec 06, 2018 | 1.270 | 1.340 | 1.260 | 1.260 | 5,257 | -0.04(-3.08%) |
Dec 04, 2018 | 1.300 | 1.320 | 1.300 | 1.300 | 18,900 | -0.03(-2.26%) |
Dec 03, 2018 | 1.336 | 1.336 | 1.330 | 1.330 | 1,552 | +0.01(+0.76%) |
Nov 30, 2018 | 1.350 | 1.370 | 1.310 | 1.320 | 800 | -0.04(-2.94%) |
Nov 29, 2018 | 1.340 | 1.360 | 1.340 | 1.360 | 4,387 | -0.01(-0.73%) |
Nov 28, 2018 | 1.350 | 1.370 | 1.350 | 1.370 | 1,367 | +0.01(+0.74%) |
Nov 27, 2018 | 1.300 | 1.360 | 1.260 | 1.360 | 47,029 | +0.07(+5.43%) |
Nov 26, 2018 | 1.330 | 1.370 | 1.290 | 1.290 | 1,199 | -0.05(-3.73%) |
Nov 23, 2018 | 1.320 | 1.360 | 1.280 | 1.340 | 2,600 | -0.03(-2.19%) |
Nov 21, 2018 | 1.370 | 1.370 | 1.370 | 0 | +0.03(+2.24%) | |
Nov 20, 2018 | 1.310 | 1.370 | 1.170 | 1.340 | 33,399 | -0.01(-0.74%) |
Nov 19, 2018 | 1.320 | 1.350 | 1.319 | 1.350 | 1,132 | -0.01(-0.74%) |
Nov 16, 2018 | 1.330 | 1.370 | 1.280 | 1.360 | 8,200 | -0.01(-0.73%) |
Nov 15, 2018 | 1.310 | 1.380 | 1.310 | 1.370 | 1,648 | -0.01(-0.72%) |
Nov 14, 2018 | 1.340 | 1.380 | 1.260 | 1.380 | 37,732 | +0.00(+0.00%) |
Nov 13, 2018 | 1.330 | 1.400 | 1.310 | 1.380 | 16,265 | +0.04(+2.99%) |
Nov 12, 2018 | 1.330 | 1.400 | 1.330 | 1.340 | 19,113 | -0.05(-3.60%) |
Nov 09, 2018 | 1.310 | 1.410 | 1.310 | 1.390 | 5,700 | +0.01(+0.72%) |
Nov 08, 2018 | 1.284 | 1.400 | 1.284 | 1.380 | 22,565 | +0.03(+2.22%) |
Nov 07, 2018 | 1.310 | 1.370 | 1.260 | 1.350 | 30,312 | +0.04(+3.05%) |
Nov 06, 2018 | 1.210 | 1.330 | 1.200 | 1.310 | 173,193 | +0.09(+7.38%) |
Nov 05, 2018 | 1.200 | 1.300 | 1.170 | 1.220 | 53,985 | +0.01(+0.83%) |
Nov 02, 2018 | 1.300 | 1.450 | 1.200 | 1.210 | 69,700 | -0.10(-7.63%) |
Nov 01, 2018 | 1.160 | 1.310 | 1.110 | 1.310 | 172,426 | +0.14(+11.97%) |
Oct 31, 2018 | 1.240 | 1.560 | 1.140 | 1.170 | 781,589 | -0.07(-5.65%) |
Oct 30, 2018 | 1.240 | 1.240 | 1.060 | 1.240 | 24,813 | +0.02(+1.64%) |
Oct 29, 2018 | 1.260 | 1.370 | 1.145 | 1.220 | 58,900 | +0.06(+5.17%) |
Oct 26, 2018 | 1.250 | 1.390 | 1.090 | 1.160 | 132,100 | -0.11(-8.66%) |
Oct 25, 2018 | 1.370 | 1.600 | 1.230 | 1.270 | 907,255 | +0.03(+2.42%) |
Oct 24, 2018 | 1.180 | 1.370 | 1.180 | 1.240 | 137,805 | +0.07(+5.98%) |
Oct 23, 2018 | 1.210 | 1.210 | 1.170 | 1.170 | 9,427 | +0.00(+0.00%) |
Oct 22, 2018 | 1.230 | 1.270 | 1.170 | 1.170 | 18,373 | -0.05(-4.10%) |
Oct 19, 2018 | 1.250 | 1.320 | 1.190 | 1.220 | 12,900 | +0.01(+0.83%) |
Oct 18, 2018 | 1.220 | 1.320 | 1.200 | 1.210 | 18,820 | -0.02(-1.63%) |
Oct 17, 2018 | 1.240 | 1.300 | 1.020 | 1.230 | 20,070 | +0.07(+6.03%) |
Oct 16, 2018 | 1.310 | 1.330 | 1.130 | 1.160 | 11,610 | -0.05(-4.13%) |
Oct 15, 2018 | 1.320 | 1.320 | 1.210 | 1.210 | 3,903 | -0.12(-9.02%) |
Oct 12, 2018 | 1.290 | 1.330 | 1.240 | 1.330 | 55,300 | +0.05(+3.91%) |
Oct 11, 2018 | 1.290 | 1.350 | 1.160 | 1.280 | 67,959 | -0.01(-0.78%) |
Oct 10, 2018 | 1.330 | 1.330 | 1.280 | 1.290 | 11,841 | -0.01(-0.77%) |
Oct 09, 2018 | 1.350 | 1.350 | 1.250 | 1.300 | 14,850 | -0.04(-2.99%) |
Oct 08, 2018 | 1.360 | 1.360 | 1.330 | 1.340 | 4,633 | -0.02(-1.47%) |
Oct 05, 2018 | 1.400 | 1.400 | 1.350 | 1.360 | 2,500 | -0.01(-0.73%) |
Oct 04, 2018 | 1.400 | 1.410 | 1.360 | 1.370 | 20,903 | -0.04(-2.84%) |
Oct 03, 2018 | 1.400 | 1.410 | 1.380 | 1.410 | 5,029 | +0.01(+0.71%) |
Oct 02, 2018 | 1.400 | 1.470 | 1.390 | 1.400 | 4,487 | +0.03(+2.19%) |
Oct 01, 2018 | 1.410 | 1.430 | 1.370 | 1.370 | 22,941 | -0.04(-2.84%) |
Sep 28, 2018 | 1.410 | 1.440 | 1.400 | 1.410 | 26,400 | +0.01(+0.71%) |
Sep 27, 2018 | 1.430 | 1.470 | 1.400 | 1.400 | 19,523 | -0.04(-2.78%) |
Sep 26, 2018 | 1.430 | 1.470 | 1.427 | 1.440 | 5,339 | +0.02(+1.41%) |
Sep 25, 2018 | 1.420 | 1.480 | 1.410 | 1.420 | 22,206 | +0.00(+0.00%) |
Sep 24, 2018 | 1.440 | 1.480 | 1.420 | 1.420 | 18,528 | -0.02(-1.39%) |
Sep 21, 2018 | 1.540 | 1.550 | 1.400 | 1.440 | 79,400 | -0.08(-5.26%) |
Sep 20, 2018 | 1.560 | 1.600 | 1.520 | 1.520 | 21,619 | -0.03(-1.94%) |
Sep 19, 2018 | 1.600 | 1.600 | 1.540 | 1.550 | 22,293 | -0.05(-3.13%) |
Sep 18, 2018 | 1.600 | 1.600 | 1.565 | 1.600 | 16,864 | +0.03(+1.91%) |
Sep 17, 2018 | 1.570 | 1.600 | 1.570 | 1.570 | 17,347 | -0.01(-0.63%) |
Sep 14, 2018 | 1.650 | 1.660 | 1.580 | 1.580 | 23,700 | -0.07(-4.24%) |
Sep 13, 2018 | 1.640 | 1.650 | 1.610 | 1.650 | 20,487 | +0.02(+1.23%) |
Sep 12, 2018 | 1.650 | 1.650 | 1.620 | 1.630 | 36,287 | -0.02(-1.21%) |
Sep 11, 2018 | 1.580 | 1.650 | 1.460 | 1.650 | 48,367 | +0.06(+3.77%) |
Sep 10, 2018 | 1.490 | 1.600 | 1.490 | 1.590 | 31,041 | +0.09(+6.00%) |
Sep 07, 2018 | 1.490 | 1.500 | 1.420 | 1.500 | 10,500 | +0.01(+0.67%) |
Sep 06, 2018 | 1.500 | 1.500 | 1.490 | 1.490 | 422 | -0.01(-0.67%) |
Sep 05, 2018 | 1.500 | 1.500 | 1.440 | 1.500 | 9,947 | +0.00(+0.00%) |
Sep 04, 2018 | 1.490 | 1.500 | 1.470 | 1.500 | 3,793 | +0.00(+0.00%) |
Aug 31, 2018 | 1.500 | 1.500 | 1.500 | 0 | +0.02(+1.35%) | |
Aug 30, 2018 | 1.470 | 1.500 | 1.470 | 1.480 | 5,544 | -0.02(-1.33%) |
Aug 29, 2018 | 1.470 | 1.500 | 1.460 | 1.500 | 27,365 | +0.00(+0.00%) |
Aug 28, 2018 | 1.570 | 1.570 | 1.474 | 1.500 | 27,733 | -0.07(-4.46%) |
Aug 27, 2018 | 1.580 | 1.640 | 1.570 | 1.570 | 17,817 | -0.01(-0.63%) |
Aug 24, 2018 | 1.590 | 1.590 | 1.570 | 1.580 | 1,600 | -0.01(-0.63%) |
Aug 23, 2018 | 1.500 | 1.600 | 1.500 | 1.590 | 31,429 | +0.10(+6.71%) |
Aug 22, 2018 | 1.490 | 1.580 | 1.450 | 1.490 | 58,027 | -0.01(-0.67%) |
Aug 21, 2018 | 1.570 | 1.590 | 1.450 | 1.500 | 52,351 | -0.06(-3.85%) |
Aug 20, 2018 | 1.590 | 1.600 | 1.560 | 1.560 | 6,539 | -0.04(-2.50%) |
Aug 17, 2018 | 1.540 | 1.600 | 1.540 | 1.600 | 2,900 | +0.00(+0.01%) |
Aug 16, 2018 | 1.610 | 1.610 | 1.574 | 1.600 | 12,434 | -0.00(-0.01%) |
Aug 15, 2018 | 1.540 | 1.600 | 1.510 | 1.600 | 32,224 | +0.01(+0.63%) |
Aug 14, 2018 | 1.490 | 1.630 | 1.400 | 1.590 | 474,563 | +0.10(+6.71%) |
Aug 13, 2018 | 2.030 | 2.060 | 1.380 | 1.490 | 681,700 | -0.45(-23.00%) |
Aug 10, 2018 | 1.941 | 2.000 | 1.930 | 1.935 | 14,400 | -0.13(-6.52%) |
Aug 09, 2018 | 2.080 | 2.080 | 2.000 | 2.070 | 13,783 | +0.13(+6.70%) |
Aug 08, 2018 | 2.022 | 2.100 | 1.920 | 1.940 | 34,707 | -0.18(-8.49%) |
Aug 07, 2018 | 1.969 | 2.120 | 1.963 | 2.120 | 30,785 | +0.06(+2.91%) |
Aug 06, 2018 | 2.050 | 2.150 | 1.920 | 2.060 | 119,634 | +0.01(+0.49%) |
Aug 03, 2018 | 2.050 | 2.050 | 2.040 | 2.050 | 38,900 | +0.00(+0.00%) |
Aug 02, 2018 | 2.030 | 2.050 | 1.975 | 2.050 | 2,592 | +0.00(+0.00%) |
Aug 01, 2018 | 2.050 | 2.050 | 2.025 | 2.050 | 1,136 | +0.03(+1.49%) |
Jul 31, 2018 | 2.030 | 2.050 | 2.020 | 2.020 | 615 | -0.03(-1.46%) |
Jul 30, 2018 | 2.040 | 2.050 | 2.030 | 2.050 | 926 | +0.00(+0.00%) |
Jul 27, 2018 | 39 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 2.050 | 2.050 | 2.050 | 39 | +0.00(+0.00%) | |
Jul 25, 2018 | 2.010 | 2.050 | 2.010 | 2.050 | 672 | +0.02(+0.99%) |
Jul 24, 2018 | 2.030 | 2.030 | 2.030 | 2.030 | 213 | -0.05(-2.40%) |
Jul 23, 2018 | 2.050 | 2.080 | 2.050 | 2.080 | 794 | +0.05(+2.46%) |
Jul 19, 2018 | 2.030 | 2.030 | 2.030 | 100 | -0.06(-2.87%) | |
Jul 18, 2018 | 2.050 | 2.090 | 2.020 | 2.090 | 1,393 | +0.00(+0.00%) |
Jul 17, 2018 | 2.080 | 2.090 | 2.080 | 2.090 | 266 | +0.00(+0.00%) |
Jul 16, 2018 | 1.990 | 2.090 | 1.990 | 2.090 | 879 | +0.00(+0.00%) |
Jul 13, 2018 | 2.090 | 2.090 | 2.090 | 2.090 | 126 | +0.05(+2.45%) |
Jul 12, 2018 | 2.100 | 2.104 | 2.040 | 2.040 | 3,525 | -0.07(-3.32%) |
Jul 10, 2018 | 2.110 | 2.110 | 2.110 | 10 | -0.08(-3.65%) | |
Jul 09, 2018 | 2.190 | 2.190 | 2.190 | 2.190 | 700 | +0.06(+2.82%) |
Jul 05, 2018 | 2.130 | 2.130 | 2.130 | 129 | -0.07(-3.18%) | |
Jun 29, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
Jun 28, 2018 | 2.200 | 2.200 | 2.180 | 2.200 | 2,183 | +0.00(+0.00%) |
Jun 27, 2018 | 2.110 | 2.200 | 2.110 | 2.200 | 5,829 | +0.03(+1.38%) |
Jun 26, 2018 | 2.230 | 2.230 | 2.060 | 2.170 | 7,523 | +0.04(+1.87%) |
Jun 25, 2018 | 2.220 | 2.270 | 2.130 | 2.130 | 7,395 | -0.13(-5.75%) |
Jun 22, 2018 | 2.220 | 2.280 | 2.220 | 2.260 | 2,123 | -0.03(-1.11%) |
Jun 21, 2018 | 2.290 | 2.290 | 2.285 | 2.285 | 657 | +0.07(+2.95%) |
Jun 20, 2018 | 2.210 | 2.290 | 2.210 | 2.220 | 534 | -0.01(-0.45%) |
Jun 19, 2018 | 2.240 | 2.320 | 2.222 | 2.230 | 4,172 | +0.05(+2.29%) |
Jun 18, 2018 | 2.130 | 2.290 | 2.130 | 2.180 | 12,201 | -0.06(-2.68%) |
Jun 15, 2018 | 2.330 | 2.300 | 2.240 | 6,008 | -0.06(-2.61%) | |
Jun 14, 2018 | 2.153 | 2.439 | 2.140 | 2.300 | 40,199 | +0.13(+5.99%) |
Jun 13, 2018 | 2.120 | 2.170 | 2.110 | 2.170 | 1,220 | +0.03(+1.40%) |
Jun 12, 2018 | 2.139 | 2.140 | 2.070 | 2.140 | 3,210 | +0.03(+1.42%) |
Jun 11, 2018 | 2.044 | 2.140 | 2.044 | 2.110 | 3,376 | +0.01(+0.48%) |
Jun 08, 2018 | 2.130 | 2.170 | 2.030 | 2.100 | 7,534 | +0.03(+1.45%) |
Jun 07, 2018 | 2.100 | 2.100 | 2.070 | 2.070 | 386 | -0.05(-2.36%) |
Jun 06, 2018 | 2.190 | 2.190 | 2.110 | 2.120 | 7,393 | -0.08(-3.63%) |
Jun 05, 2018 | 2.200 | 2.200 | 2.011 | 2.200 | 12,211 | +0.02(+0.91%) |
Jun 04, 2018 | 2.200 | 2.200 | 2.110 | 2.180 | 9,946 | +0.04(+1.87%) |