Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.234 | 2.241 | 2.093 | 2.166 | 124,165 | -0.08(-3.69%) |
May 30, 2019 | 2.181 | 2.332 | 2.181 | 2.249 | 96,863 | +0.03(+1.36%) |
May 29, 2019 | 2.287 | 2.370 | 2.098 | 2.219 | 200,517 | -0.16(-6.67%) |
May 28, 2019 | 2.264 | 2.408 | 2.158 | 2.377 | 172,285 | +0.09(+3.96%) |
May 24, 2019 | 2.415 | 2.453 | 2.241 | 2.287 | 223,550 | -0.17(-6.77%) |
May 23, 2019 | 2.883 | 2.905 | 2.437 | 2.453 | 322,912 | -0.54(-17.93%) |
May 22, 2019 | 2.785 | 3.464 | 2.717 | 2.988 | 1,451,843 | +0.21(+7.61%) |
May 21, 2019 | 2.898 | 2.943 | 2.634 | 2.777 | 188,557 | -0.12(-4.17%) |
May 20, 2019 | 2.603 | 2.996 | 2.498 | 2.898 | 350,405 | +0.21(+7.87%) |
May 17, 2019 | 3.154 | 3.230 | 2.687 | 2.687 | 535,091 | -0.58(-17.78%) |
May 16, 2019 | 3.486 | 3.735 | 3.154 | 3.268 | 780,016 | -0.80(-19.67%) |
May 15, 2019 | 3.773 | 4.151 | 3.705 | 4.067 | 270,007 | +0.22(+5.69%) |
May 14, 2019 | 4.264 | 4.347 | 3.803 | 3.849 | 376,155 | +0.11(+2.82%) |
May 13, 2019 | 4.688 | 4.688 | 3.600 | 3.743 | 652,968 | -0.92(-19.65%) |
May 10, 2019 | 4.426 | 5.063 | 4.178 | 4.658 | 536,594 | +0.08(+1.80%) |
May 09, 2019 | 5.633 | 5.633 | 3.938 | 4.576 | 1,339,999 | -1.15(-20.05%) |
May 08, 2019 | 4.951 | 5.738 | 4.951 | 5.723 | 925,608 | +0.85(+17.38%) |
May 07, 2019 | 4.651 | 5.386 | 4.651 | 4.876 | 1,115,083 | +0.28(+6.04%) |
May 06, 2019 | 4.148 | 4.703 | 3.826 | 4.598 | 774,602 | +0.49(+11.86%) |
May 03, 2019 | 3.465 | 4.351 | 3.458 | 4.111 | 659,244 | +0.67(+19.39%) |
May 02, 2019 | 4.313 | 5.513 | 3.150 | 3.443 | 2,722,967 | -0.87(-20.17%) |
May 01, 2019 | 3.788 | 4.313 | 3.645 | 4.313 | 1,142,835 | +0.74(+20.55%) |
Apr 30, 2019 | 3.180 | 3.736 | 3.068 | 3.578 | 1,104,367 | +0.41(+12.77%) |
Apr 29, 2019 | 2.970 | 3.180 | 2.850 | 3.173 | 802,201 | +0.41(+14.79%) |
Apr 26, 2019 | 2.768 | 2.828 | 2.558 | 2.764 | 169,977 | +0.00(+0.14%) |
Apr 25, 2019 | 2.685 | 2.828 | 2.663 | 2.760 | 253,564 | +0.10(+3.66%) |
Apr 24, 2019 | 2.670 | 2.775 | 2.400 | 2.663 | 179,699 | -0.01(-0.28%) |
Apr 23, 2019 | 2.363 | 2.670 | 2.363 | 2.670 | 318,586 | +0.31(+13.02%) |
Apr 22, 2019 | 2.303 | 2.363 | 2.258 | 2.363 | 41,673 | +0.07(+2.94%) |
Apr 18, 2019 | 2.318 | 2.348 | 2.295 | 2.295 | 35,595 | -0.01(-0.33%) |
Apr 17, 2019 | 2.348 | 2.355 | 2.258 | 2.303 | 35,125 | -0.02(-0.65%) |
Apr 16, 2019 | 2.355 | 2.355 | 2.318 | 2.318 | 38,061 | -0.04(-1.59%) |
Apr 15, 2019 | 2.363 | 2.393 | 2.295 | 2.355 | 90,923 | +0.03(+1.39%) |
Apr 12, 2019 | 2.224 | 2.363 | 2.213 | 2.323 | 112,784 | +0.13(+5.88%) |
Apr 11, 2019 | 2.173 | 2.205 | 2.173 | 2.194 | 28,546 | +0.03(+1.56%) |
Apr 10, 2019 | 2.228 | 2.228 | 2.160 | 2.160 | 53,423 | -0.05(-2.37%) |
Apr 09, 2019 | 2.235 | 2.235 | 2.145 | 2.213 | 70,367 | -0.00(-0.17%) |
Apr 08, 2019 | 2.168 | 2.228 | 2.078 | 2.217 | 58,886 | +0.06(+2.60%) |
Apr 05, 2019 | 2.183 | 2.213 | 2.070 | 2.160 | 72,790 | -0.02(-1.03%) |
Apr 04, 2019 | 2.280 | 2.280 | 2.175 | 2.183 | 37,826 | -0.06(-2.68%) |
Apr 03, 2019 | 2.310 | 2.385 | 2.144 | 2.243 | 251,943 | +0.02(+0.67%) |
Apr 02, 2019 | 2.258 | 2.400 | 2.175 | 2.228 | 342,133 | +0.20(+10.00%) |
Apr 01, 2019 | 2.003 | 2.063 | 1.875 | 2.025 | 193,008 | +0.05(+2.66%) |
Mar 29, 2019 | 1.943 | 1.988 | 1.860 | 1.973 | 154,779 | +0.03(+1.55%) |
Mar 28, 2019 | 1.800 | 1.950 | 1.770 | 1.943 | 194,023 | +0.20(+11.63%) |
Mar 27, 2019 | 1.718 | 1.763 | 1.688 | 1.740 | 38,976 | +0.03(+1.75%) |
Mar 26, 2019 | 1.672 | 1.713 | 1.650 | 1.710 | 15,281 | +0.08(+5.07%) |
Mar 25, 2019 | 1.665 | 1.669 | 1.613 | 1.628 | 16,009 | -0.05(-2.69%) |
Mar 22, 2019 | 1.718 | 1.718 | 1.673 | 1.673 | 18,930 | -0.04(-2.62%) |
Mar 21, 2019 | 1.695 | 1.718 | 1.665 | 1.718 | 77,884 | +0.03(+1.78%) |
Mar 20, 2019 | 1.673 | 1.703 | 1.650 | 1.688 | 21,705 | -0.01(-0.44%) |
Mar 19, 2019 | 1.688 | 1.695 | 1.650 | 1.695 | 77,316 | +0.01(+0.44%) |
Mar 18, 2019 | 1.695 | 1.695 | 1.613 | 1.688 | 59,859 | +0.01(+0.45%) |
Mar 15, 2019 | 1.695 | 1.718 | 1.650 | 1.680 | 14,798 | -0.01(-0.44%) |
Mar 14, 2019 | 1.673 | 1.688 | 1.650 | 1.688 | 49,005 | +0.03(+1.81%) |
Mar 13, 2019 | 1.680 | 1.688 | 1.650 | 1.658 | 36,055 | -0.03(-1.78%) |
Mar 12, 2019 | 1.673 | 1.718 | 1.650 | 1.688 | 37,786 | +0.04(+2.27%) |
Mar 11, 2019 | 1.590 | 1.688 | 1.590 | 1.650 | 93,156 | +0.05(+3.29%) |
Mar 08, 2019 | 1.575 | 1.657 | 1.508 | 1.598 | 89,587 | +0.03(+1.67%) |
Mar 07, 2019 | 1.598 | 1.605 | 1.545 | 1.571 | 9,453 | -0.02(-1.18%) |
Mar 06, 2019 | 1.635 | 1.650 | 1.578 | 1.590 | 44,751 | -0.05(-2.75%) |
Mar 05, 2019 | 1.568 | 1.643 | 1.568 | 1.635 | 86,746 | +0.08(+5.31%) |
Mar 04, 2019 | 1.538 | 1.560 | 1.525 | 1.553 | 11,689 | +0.02(+0.98%) |
Mar 01, 2019 | 1.553 | 1.553 | 1.515 | 1.538 | 21,197 | +0.00(+0.00%) |
Feb 28, 2019 | 1.553 | 1.553 | 1.523 | 1.538 | 14,184 | +0.01(+0.64%) |
Feb 27, 2019 | 1.553 | 1.560 | 1.523 | 1.528 | 15,551 | -0.00(-0.15%) |
Feb 26, 2019 | 1.538 | 1.553 | 1.523 | 1.530 | 22,715 | -0.01(-0.49%) |
Feb 25, 2019 | 1.545 | 1.553 | 1.508 | 1.538 | 9,346 | +0.00(+0.00%) |
Feb 22, 2019 | 1.530 | 1.560 | 1.508 | 1.538 | 17,330 | +0.00(+0.00%) |
Feb 21, 2019 | 1.500 | 1.575 | 1.485 | 1.538 | 83,607 | +0.05(+3.19%) |
Feb 20, 2019 | 1.523 | 1.523 | 1.490 | 1.490 | 15,164 | -0.00(-0.17%) |
Feb 19, 2019 | 1.470 | 1.523 | 1.470 | 1.493 | 31,251 | -0.01(-0.50%) |
Feb 15, 2019 | 1.478 | 1.523 | 1.478 | 1.500 | 14,531 | +0.02(+1.52%) |
Feb 14, 2019 | 1.500 | 1.515 | 1.474 | 1.478 | 80,845 | +0.01(+0.43%) |
Feb 13, 2019 | 1.493 | 1.520 | 1.463 | 1.471 | 30,674 | -0.02(-1.55%) |
Feb 12, 2019 | 1.510 | 1.510 | 1.478 | 1.494 | 17,798 | +0.01(+0.63%) |
Feb 11, 2019 | 1.522 | 1.522 | 1.485 | 1.485 | 21,626 | -0.03(-1.95%) |
Feb 08, 2019 | 1.507 | 1.537 | 1.485 | 1.515 | 62,254 | +0.01(+0.49%) |
Feb 07, 2019 | 1.537 | 1.537 | 1.478 | 1.507 | 24,284 | +0.02(+1.10%) |
Feb 06, 2019 | 1.515 | 1.515 | 1.485 | 1.491 | 12,661 | -0.01(-0.60%) |
Feb 05, 2019 | 1.544 | 1.544 | 1.485 | 1.500 | 16,374 | -0.04(-2.81%) |
Feb 04, 2019 | 1.463 | 1.611 | 1.433 | 1.543 | 57,346 | +0.11(+7.66%) |
Feb 01, 2019 | 1.493 | 1.493 | 1.419 | 1.433 | 8,255 | +0.01(+1.04%) |
Jan 31, 2019 | 1.485 | 1.485 | 1.419 | 1.419 | 6,611 | -0.04(-2.54%) |
Jan 30, 2019 | 1.485 | 1.485 | 1.426 | 1.456 | 9,189 | +0.03(+2.07%) |
Jan 29, 2019 | 1.515 | 1.537 | 1.411 | 1.426 | 27,195 | -0.03(-1.78%) |
Jan 28, 2019 | 1.478 | 1.537 | 1.452 | 1.452 | 23,306 | +0.01(+0.77%) |
Jan 25, 2019 | 1.411 | 1.463 | 1.404 | 1.441 | 3,248 | -0.01(-0.46%) |
Jan 24, 2019 | 1.478 | 1.537 | 1.441 | 1.448 | 45,827 | -0.02(-1.56%) |
Jan 23, 2019 | 1.382 | 1.544 | 1.367 | 1.470 | 65,334 | +0.05(+3.65%) |
Jan 22, 2019 | 1.426 | 1.426 | 1.412 | 1.419 | 3,890 | +0.04(+3.22%) |
Jan 18, 2019 | 1.374 | 1.374 | 1.374 | 395 | +0.00(+0.00%) | |
Jan 17, 2019 | 1.419 | 1.433 | 1.374 | 1.374 | 13,902 | -0.01(-0.82%) |
Jan 16, 2019 | 1.382 | 1.419 | 1.382 | 1.386 | 4,390 | -0.02(-1.24%) |
Jan 15, 2019 | 1.433 | 1.433 | 1.367 | 1.403 | 7,681 | +0.03(+2.09%) |
Jan 14, 2019 | 1.345 | 1.380 | 1.345 | 1.374 | 1,778 | -0.01(-0.53%) |
Jan 11, 2019 | 1.404 | 1.404 | 1.337 | 1.382 | 3,383 | -0.04(-2.60%) |
Jan 10, 2019 | 1.441 | 1.441 | 1.356 | 1.419 | 4,667 | -0.01(-0.62%) |
Jan 09, 2019 | 1.397 | 1.440 | 1.397 | 1.427 | 1,966 | +0.06(+4.42%) |
Jan 08, 2019 | 1.374 | 1.397 | 1.367 | 1.367 | 2,703 | -0.03(-2.11%) |
Jan 07, 2019 | 1.389 | 1.463 | 1.389 | 1.396 | 22,783 | +0.01(+0.53%) |
Jan 04, 2019 | 1.389 | 1.397 | 1.319 | 1.389 | 2,977 | +0.03(+2.17%) |
Jan 03, 2019 | 1.278 | 1.360 | 1.278 | 1.360 | 16,195 | +0.08(+6.36%) |
Jan 02, 2019 | 1.278 | 1.278 | 1.234 | 1.278 | 4,256 | +0.00(+0.00%) |
Dec 31, 2018 | 1.323 | 1.323 | 1.278 | 1.278 | 947 | -0.01(-1.14%) |
Dec 28, 2018 | 1.249 | 1.293 | 1.249 | 1.293 | 3,112 | +0.04(+3.55%) |
Dec 27, 2018 | 1.212 | 1.293 | 1.212 | 1.249 | 8,076 | +0.02(+1.81%) |
Dec 26, 2018 | 1.212 | 1.289 | 1.204 | 1.227 | 20,976 | +0.01(+0.61%) |
Dec 24, 2018 | 1.241 | 1.271 | 1.219 | 1.219 | 3,924 | -0.04(-2.94%) |
Dec 21, 2018 | 1.286 | 1.286 | 1.256 | 1.256 | 14,074 | -0.03(-2.30%) |
Dec 20, 2018 | 1.345 | 1.345 | 1.249 | 1.286 | 11,374 | -0.04(-3.01%) |
Dec 19, 2018 | 1.308 | 1.352 | 1.256 | 1.326 | 9,936 | +0.07(+5.67%) |
Dec 18, 2018 | 1.300 | 1.300 | 1.255 | 1.255 | 1,475 | -0.05(-3.63%) |
Dec 17, 2018 | 1.367 | 1.367 | 1.256 | 1.302 | 9,593 | -0.07(-4.77%) |
Dec 14, 2018 | 1.286 | 1.367 | 1.264 | 1.367 | 6,902 | +0.03(+2.21%) |
Dec 13, 2018 | 1.264 | 1.337 | 1.264 | 1.337 | 10,962 | +0.08(+6.47%) |
Dec 12, 2018 | 1.293 | 1.293 | 1.256 | 1.256 | 669 | +0.02(+1.26%) |
Dec 11, 2018 | 1.308 | 1.308 | 1.240 | 1.240 | 4,208 | -0.04(-2.88%) |
Dec 10, 2018 | 1.286 | 1.293 | 1.271 | 1.277 | 4,111 | -0.03(-2.34%) |
Dec 07, 2018 | 1.300 | 1.308 | 1.271 | 1.308 | 5,684 | +0.01(+0.57%) |
Dec 06, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 1,310 | +0.00(+0.00%) |
Dec 04, 2018 | 1.315 | 1.330 | 1.300 | 1.300 | 10,691 | -0.02(-1.68%) |
Dec 03, 2018 | 1.315 | 1.337 | 1.300 | 1.323 | 6,665 | +0.03(+2.29%) |
Nov 30, 2018 | 1.300 | 1.330 | 1.293 | 1.293 | 10,150 | +0.01(+0.57%) |
Nov 29, 2018 | 1.293 | 1.330 | 1.286 | 1.286 | 12,568 | -0.03(-2.25%) |
Nov 28, 2018 | 1.324 | 1.336 | 1.286 | 1.315 | 6,931 | -0.01(-0.56%) |
Nov 27, 2018 | 1.286 | 1.330 | 1.286 | 1.323 | 5,506 | -0.01(-0.56%) |
Nov 26, 2018 | 1.308 | 1.330 | 1.286 | 1.330 | 5,619 | -0.01(-1.10%) |
Nov 23, 2018 | 1.367 | 1.367 | 1.286 | 1.345 | 7,849 | -0.02(-1.62%) |
Nov 21, 2018 | 1.367 | 1.367 | 1.367 | 0 | +0.06(+4.52%) | |
Nov 20, 2018 | 1.419 | 1.426 | 1.308 | 1.308 | 9,791 | -0.09(-6.35%) |
Nov 19, 2018 | 1.426 | 1.433 | 1.396 | 1.397 | 2,414 | -0.02(-1.56%) |
Nov 16, 2018 | 1.367 | 1.500 | 1.297 | 1.419 | 59,547 | +0.05(+3.78%) |
Nov 15, 2018 | 1.368 | 1.382 | 1.351 | 1.367 | 71,005 | +0.01(+1.09%) |
Nov 14, 2018 | 1.352 | 1.367 | 1.278 | 1.352 | 46,507 | +0.03(+2.05%) |
Nov 13, 2018 | 1.344 | 1.344 | 1.319 | 1.325 | 11,445 | -0.00(-0.09%) |
Nov 12, 2018 | 1.337 | 1.344 | 1.308 | 1.326 | 28,627 | -0.01(-0.76%) |
Nov 09, 2018 | 1.355 | 1.359 | 1.336 | 1.336 | 22,428 | -0.02(-1.13%) |
Nov 08, 2018 | 1.359 | 1.359 | 1.278 | 1.352 | 38,556 | +0.02(+1.64%) |
Nov 07, 2018 | 1.344 | 1.439 | 1.315 | 1.330 | 132,143 | -0.01(-1.08%) |
Nov 06, 2018 | 1.308 | 1.360 | 1.305 | 1.344 | 58,336 | +0.03(+2.21%) |
Nov 05, 2018 | 1.250 | 1.388 | 1.250 | 1.315 | 263,820 | +0.12(+9.70%) |
Nov 02, 2018 | 1.185 | 1.199 | 1.177 | 1.199 | 14,310 | +0.04(+3.12%) |
Nov 01, 2018 | 1.156 | 1.199 | 1.148 | 1.163 | 46,871 | -0.01(-0.62%) |
Oct 31, 2018 | 1.126 | 1.199 | 1.126 | 1.170 | 28,661 | +0.05(+4.55%) |
Oct 30, 2018 | 1.112 | 1.170 | 1.112 | 1.119 | 7,468 | -0.03(-2.53%) |
Oct 29, 2018 | 1.214 | 1.214 | 1.126 | 1.148 | 23,332 | -0.03(-2.47%) |
Oct 26, 2018 | 1.185 | 1.192 | 1.119 | 1.177 | 41,142 | +0.01(+1.25%) |
Oct 25, 2018 | 1.206 | 1.294 | 1.126 | 1.163 | 131,886 | -0.04(-3.61%) |
Oct 24, 2018 | 1.199 | 1.215 | 1.076 | 1.206 | 119,971 | +0.03(+2.47%) |
Oct 23, 2018 | 1.250 | 1.250 | 1.141 | 1.177 | 42,620 | -0.07(-5.55%) |
Oct 22, 2018 | 1.287 | 1.315 | 1.213 | 1.246 | 40,298 | -0.05(-4.18%) |
Oct 19, 2018 | 1.308 | 1.366 | 1.279 | 1.301 | 215,342 | -0.00(-0.38%) |
Oct 18, 2018 | 1.323 | 1.323 | 1.306 | 1.306 | 6,208 | -0.01(-0.73%) |
Oct 17, 2018 | 1.316 | 1.323 | 1.279 | 1.315 | 7,307 | +0.01(+0.55%) |
Oct 16, 2018 | 1.323 | 1.337 | 1.300 | 1.308 | 5,293 | -0.03(-2.17%) |
Oct 15, 2018 | 1.330 | 1.337 | 1.323 | 1.337 | 1,309 | +0.03(+1.94%) |
Oct 12, 2018 | 1.286 | 1.345 | 1.285 | 1.312 | 16,787 | +0.03(+2.33%) |
Oct 11, 2018 | 1.315 | 1.322 | 1.279 | 1.282 | 18,841 | -0.04(-3.08%) |
Oct 10, 2018 | 1.315 | 1.336 | 1.301 | 1.323 | 20,199 | +0.01(+0.55%) |
Oct 09, 2018 | 1.323 | 1.330 | 1.315 | 1.315 | 8,333 | -0.01(-0.55%) |
Oct 08, 2018 | 1.395 | 1.395 | 1.315 | 1.323 | 34,170 | -0.09(-6.67%) |
Oct 05, 2018 | 1.403 | 1.417 | 1.381 | 1.417 | 75,817 | +0.01(+1.04%) |
Oct 04, 2018 | 1.403 | 1.415 | 1.381 | 1.403 | 22,114 | +0.00(+0.00%) |
Oct 03, 2018 | 1.388 | 1.432 | 1.388 | 1.403 | 14,562 | +0.01(+1.05%) |
Oct 02, 2018 | 1.395 | 1.439 | 1.388 | 1.388 | 15,851 | -0.01(-0.52%) |
Oct 01, 2018 | 1.461 | 1.461 | 1.395 | 1.395 | 23,134 | -0.05(-3.52%) |
Sep 28, 2018 | 1.446 | 1.454 | 1.432 | 1.446 | 7,292 | +0.00(+0.00%) |
Sep 27, 2018 | 1.439 | 1.475 | 1.424 | 1.446 | 9,578 | -0.01(-0.50%) |
Sep 26, 2018 | 1.439 | 1.475 | 1.439 | 1.454 | 26,698 | -0.02(-1.48%) |
Sep 25, 2018 | 1.403 | 1.490 | 1.395 | 1.475 | 35,815 | +0.08(+5.73%) |
Sep 24, 2018 | 1.533 | 1.533 | 1.366 | 1.395 | 101,066 | -0.15(-9.86%) |
Sep 21, 2018 | 1.454 | 1.548 | 1.432 | 1.548 | 49,810 | +0.08(+5.45%) |
Sep 20, 2018 | 1.497 | 1.497 | 1.432 | 1.468 | 54,408 | +0.00(+0.00%) |
Sep 19, 2018 | 1.483 | 1.490 | 1.417 | 1.468 | 81,206 | -0.01(-0.98%) |
Sep 18, 2018 | 1.475 | 1.497 | 1.468 | 1.483 | 24,331 | -0.01(-0.97%) |
Sep 17, 2018 | 1.504 | 1.504 | 1.468 | 1.497 | 37,908 | -0.01(-0.48%) |
Sep 14, 2018 | 1.512 | 1.563 | 1.504 | 1.504 | 5,503 | +0.00(+0.00%) |
Sep 13, 2018 | 1.577 | 1.579 | 1.504 | 1.504 | 34,156 | -0.07(-4.61%) |
Sep 12, 2018 | 1.570 | 1.586 | 1.519 | 1.577 | 32,908 | +0.03(+1.88%) |
Sep 11, 2018 | 1.555 | 1.584 | 1.519 | 1.548 | 20,389 | +0.01(+0.95%) |
Sep 10, 2018 | 1.526 | 1.594 | 1.497 | 1.533 | 67,835 | +0.03(+1.93%) |
Sep 07, 2018 | 1.526 | 1.526 | 1.497 | 1.504 | 41,967 | -0.02(-1.17%) |
Sep 06, 2018 | 1.533 | 1.541 | 1.512 | 1.522 | 21,226 | -0.01(-0.83%) |
Sep 05, 2018 | 1.563 | 1.577 | 1.522 | 1.535 | 35,290 | -0.04(-2.66%) |
Sep 04, 2018 | 1.584 | 1.628 | 1.544 | 1.577 | 57,010 | -0.06(-3.56%) |
Aug 31, 2018 | 1.635 | 1.635 | 1.635 | 0 | +0.04(+2.74%) | |
Aug 30, 2018 | 1.599 | 1.599 | 1.571 | 1.592 | 9,658 | +0.01(+0.92%) |
Aug 29, 2018 | 1.657 | 1.657 | 1.563 | 1.577 | 84,836 | -0.07(-3.98%) |
Aug 28, 2018 | 1.621 | 1.650 | 1.598 | 1.642 | 64,505 | +0.03(+1.80%) |
Aug 27, 2018 | 1.606 | 1.635 | 1.606 | 1.613 | 28,752 | -0.02(-1.33%) |
Aug 24, 2018 | 1.635 | 1.657 | 1.599 | 1.635 | 45,958 | -0.01(-0.90%) |
Aug 23, 2018 | 1.657 | 1.708 | 1.629 | 1.650 | 40,128 | +0.04(+2.73%) |
Aug 22, 2018 | 1.744 | 1.744 | 1.563 | 1.606 | 118,869 | -0.14(-7.92%) |
Aug 21, 2018 | 1.635 | 1.795 | 1.606 | 1.744 | 101,742 | +0.11(+6.67%) |
Aug 20, 2018 | 1.584 | 1.635 | 1.563 | 1.635 | 81,253 | +0.05(+3.21%) |
Aug 17, 2018 | 1.613 | 1.635 | 1.541 | 1.584 | 121,500 | -0.05(-3.11%) |
Aug 16, 2018 | 1.744 | 1.744 | 1.613 | 1.635 | 84,003 | -0.04(-2.17%) |
Aug 15, 2018 | 1.672 | 1.897 | 1.606 | 1.672 | 479,598 | +0.15(+9.52%) |
Aug 14, 2018 | 1.592 | 1.599 | 1.512 | 1.526 | 102,778 | -0.05(-3.00%) |
Aug 13, 2018 | 1.530 | 1.573 | 1.516 | 1.573 | 26,082 | +0.05(+3.30%) |
Aug 10, 2018 | 1.530 | 1.537 | 1.487 | 1.523 | 21,156 | +0.04(+2.42%) |
Aug 09, 2018 | 1.502 | 1.523 | 1.480 | 1.487 | 41,984 | +0.01(+0.97%) |
Aug 08, 2018 | 1.466 | 1.491 | 1.444 | 1.473 | 15,312 | +0.01(+0.49%) |
Aug 07, 2018 | 1.438 | 1.509 | 1.438 | 1.466 | 23,863 | -0.04(-2.86%) |
Aug 06, 2018 | 1.415 | 1.509 | 1.408 | 1.509 | 43,996 | +0.11(+8.25%) |
Aug 03, 2018 | 1.487 | 1.548 | 1.394 | 1.394 | 83,652 | -0.16(-10.19%) |
Aug 02, 2018 | 1.573 | 1.581 | 1.487 | 1.552 | 47,880 | -0.03(-1.82%) |
Aug 01, 2018 | 1.588 | 1.616 | 1.451 | 1.581 | 88,921 | +0.01(+0.46%) |
Jul 31, 2018 | 1.617 | 1.724 | 1.458 | 1.573 | 214,852 | -0.01(-0.45%) |
Jul 30, 2018 | 1.387 | 1.617 | 1.308 | 1.581 | 899,656 | +0.22(+16.40%) |
Jul 27, 2018 | 1.387 | 1.387 | 1.300 | 1.358 | 18,094 | -0.01(-0.53%) |
Jul 26, 2018 | 1.336 | 1.394 | 1.286 | 1.365 | 12,798 | +0.07(+5.56%) |
Jul 25, 2018 | 1.279 | 1.372 | 1.257 | 1.293 | 73,825 | +0.01(+1.12%) |
Jul 24, 2018 | 1.365 | 1.365 | 1.279 | 1.279 | 27,916 | -0.05(-3.78%) |
Jul 23, 2018 | 1.343 | 1.372 | 1.329 | 1.329 | 10,098 | -0.03(-2.39%) |
Jul 20, 2018 | 1.343 | 1.387 | 1.343 | 1.362 | 32,454 | +0.01(+0.81%) |
Jul 19, 2018 | 1.358 | 1.358 | 1.316 | 1.351 | 19,704 | -0.01(-0.53%) |
Jul 18, 2018 | 1.365 | 1.372 | 1.329 | 1.358 | 68,399 | +0.03(+2.16%) |
Jul 17, 2018 | 1.415 | 1.434 | 1.303 | 1.329 | 52,746 | -0.07(-5.13%) |
Jul 16, 2018 | 1.329 | 1.509 | 1.282 | 1.401 | 326,982 | +0.09(+7.15%) |
Jul 13, 2018 | 1.280 | 1.316 | 1.259 | 1.308 | 23,353 | +0.04(+3.41%) |
Jul 12, 2018 | 1.308 | 1.308 | 1.257 | 1.264 | 26,845 | -0.05(-3.83%) |
Jul 11, 2018 | 1.272 | 1.329 | 1.272 | 1.315 | 42,047 | +0.04(+3.39%) |
Jul 10, 2018 | 1.365 | 1.394 | 1.279 | 1.272 | 145,614 | -0.10(-7.36%) |
Jul 09, 2018 | 1.581 | 1.581 | 1.359 | 1.373 | 265,209 | -0.16(-10.57%) |
Jul 06, 2018 | 1.444 | 2.076 | 1.381 | 1.535 | 3,310,920 | +0.16(+11.86%) |
Jul 05, 2018 | 1.272 | 1.674 | 1.266 | 1.372 | 629,225 | +0.12(+9.44%) |
Jul 03, 2018 | 1.254 | 1.254 | 1.254 | 0 | +0.01(+1.00%) | |
Jul 02, 2018 | 1.229 | 1.250 | 1.214 | 1.241 | 59,082 | +0.03(+2.25%) |
Jun 29, 2018 | 1.200 | 1.214 | 1.200 | 1.214 | 7,801 | +0.01(+1.20%) |
Jun 28, 2018 | 1.200 | 1.221 | 1.200 | 1.200 | 11,766 | -0.01(-0.60%) |
Jun 27, 2018 | 1.221 | 1.229 | 1.207 | 1.207 | 4,151 | -0.02(-1.44%) |
Jun 26, 2018 | 1.229 | 1.229 | 1.221 | 1.225 | 16,253 | +0.01(+0.85%) |
Jun 25, 2018 | 1.221 | 1.221 | 1.193 | 1.214 | 8,670 | -0.01(-0.78%) |
Jun 22, 2018 | 1.225 | 1.229 | 1.221 | 1.224 | 23,884 | +0.00(+0.21%) |
Jun 21, 2018 | 1.221 | 1.229 | 1.214 | 1.221 | 6,399 | +0.01(+0.71%) |
Jun 20, 2018 | 1.210 | 1.213 | 1.207 | 1.213 | 1,816 | +0.01(+0.48%) |
Jun 19, 2018 | 1.193 | 1.229 | 1.193 | 1.207 | 8,969 | +0.02(+1.82%) |
Jun 18, 2018 | 1.229 | 1.229 | 1.185 | 1.185 | 25,248 | -0.04(-3.26%) |
Jun 15, 2018 | 1.228 | 1.222 | 1.225 | 6,246 | -0.00(-0.19%) | |
Jun 14, 2018 | 1.191 | 1.229 | 1.191 | 1.228 | 7,566 | +0.02(+1.73%) |
Jun 13, 2018 | 1.207 | 1.207 | 1.193 | 1.207 | 14,199 | +0.00(+0.00%) |
Jun 12, 2018 | 1.207 | 1.207 | 1.203 | 1.207 | 1,280 | +0.00(+0.00%) |
Jun 11, 2018 | 1.193 | 1.207 | 1.189 | 1.207 | 3,472 | +0.01(+1.20%) |
Jun 08, 2018 | 1.221 | 1.221 | 1.193 | 1.193 | 8,210 | -0.03(-2.63%) |
Jun 07, 2018 | 1.202 | 1.236 | 1.202 | 1.225 | 6,106 | +0.03(+2.08%) |
Jun 06, 2018 | 1.203 | 1.243 | 1.193 | 1.200 | 37,160 | -0.01(-1.18%) |
Jun 05, 2018 | 1.221 | 1.244 | 1.214 | 1.214 | 5,510 | -0.03(-2.31%) |
Jun 04, 2018 | 1.221 | 1.259 | 1.193 | 1.243 | 39,290 | +0.02(+1.76%) |