Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.300 | 1.320 | 1.220 | 1.280 | 490,824 | -0.03(-2.29%) |
Jul 30, 2019 | 1.380 | 1.380 | 1.260 | 1.310 | 663,125 | +0.00(+0.00%) |
Jul 29, 2019 | 1.320 | 1.390 | 1.300 | 1.310 | 428,389 | -0.02(-1.50%) |
Jul 26, 2019 | 1.300 | 1.390 | 1.220 | 1.330 | 519,700 | +0.02(+1.53%) |
Jul 25, 2019 | 1.340 | 1.470 | 1.290 | 1.310 | 886,818 | -0.04(-2.96%) |
Jul 24, 2019 | 1.200 | 1.360 | 1.200 | 1.350 | 881,145 | +0.14(+11.57%) |
Jul 23, 2019 | 1.150 | 1.220 | 1.130 | 1.210 | 510,064 | +0.05(+4.31%) |
Jul 22, 2019 | 1.100 | 1.280 | 1.090 | 1.160 | 1,888,600 | +0.04(+3.57%) |
Jul 19, 2019 | 1.140 | 1.140 | 1.010 | 1.120 | 1,466,800 | -0.03(-2.61%) |
Jul 18, 2019 | 1.880 | 2.000 | 1.110 | 1.150 | 26,877,348 | +0.25(+28.49%) |
Jul 17, 2019 | 0.9445 | 0.9445 | 0.8800 | 0.8950 | 222,983 | -0.04(-3.76%) |
Jul 16, 2019 | 0.8700 | 0.9500 | 0.8500 | 0.9300 | 439,053 | +0.06(+6.96%) |
Jul 15, 2019 | 0.9000 | 0.9600 | 0.8501 | 0.8695 | 619,964 | -0.07(-7.01%) |
Jul 12, 2019 | 1.060 | 1.100 | 0.9000 | 0.9350 | 1,625,900 | -0.16(-14.22%) |
Jul 11, 2019 | 1.450 | 1.780 | 1.040 | 1.090 | 31,352,366 | +0.22(+25.07%) |
Jul 10, 2019 | 0.8419 | 0.8900 | 0.8401 | 0.8715 | 55,347 | +0.03(+3.79%) |
Jul 09, 2019 | 0.8500 | 0.8500 | 0.8100 | 0.8397 | 38,752 | -0.00(-0.04%) |
Jul 08, 2019 | 0.8200 | 0.8600 | 0.8000 | 0.8400 | 27,556 | +0.01(+1.20%) |
Jul 05, 2019 | 0.8600 | 0.8650 | 0.8100 | 0.8300 | 32,700 | -0.04(-4.06%) |
Jul 03, 2019 | 0.8500 | 0.8800 | 0.8300 | 0.8651 | 168,400 | +0.04(+4.86%) |
Jul 02, 2019 | 0.8500 | 0.8799 | 0.8200 | 0.8250 | 158,902 | +0.01(+1.85%) |
Jul 01, 2019 | 0.8400 | 0.8400 | 0.7900 | 0.8100 | 69,324 | +0.01(+0.75%) |
Jun 28, 2019 | 0.8284 | 0.8500 | 0.7920 | 0.8040 | 101,800 | +0.00(+0.50%) |
Jun 27, 2019 | 0.7800 | 0.8200 | 0.7700 | 0.8000 | 57,004 | +0.03(+4.56%) |
Jun 26, 2019 | 0.7900 | 0.7900 | 0.7400 | 0.7651 | 42,759 | +0.02(+2.01%) |
Jun 25, 2019 | 0.7500 | 0.8000 | 0.7300 | 0.7500 | 84,530 | +0.04(+5.34%) |
Jun 24, 2019 | 0.7600 | 0.7600 | 0.7113 | 0.7120 | 87,798 | -0.04(-5.32%) |
Jun 21, 2019 | 0.7990 | 0.7990 | 0.7501 | 0.7520 | 31,300 | -0.04(-4.70%) |
Jun 20, 2019 | 0.7749 | 0.8210 | 0.7700 | 0.7891 | 27,478 | +0.01(+1.83%) |
Jun 19, 2019 | 0.7351 | 0.8500 | 0.7351 | 0.7749 | 70,628 | +0.03(+4.70%) |
Jun 18, 2019 | 0.7820 | 0.7944 | 0.7401 | 0.7401 | 186,313 | -0.05(-6.55%) |
Jun 17, 2019 | 0.7910 | 0.8305 | 0.7810 | 0.7920 | 27,240 | -0.02(-2.17%) |
Jun 14, 2019 | 0.8000 | 0.8284 | 0.7910 | 0.8096 | 32,600 | -0.01(-0.93%) |
Jun 13, 2019 | 0.8100 | 0.8457 | 0.7903 | 0.8172 | 90,577 | -0.00(-0.34%) |
Jun 12, 2019 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | 41,860 | -0.02(-2.38%) |
Jun 11, 2019 | 0.8500 | 0.9000 | 0.8000 | 0.8400 | 81,741 | +0.01(+1.20%) |
Jun 10, 2019 | 0.9000 | 0.9000 | 0.7800 | 0.8300 | 138,606 | -0.04(-4.49%) |
Jun 07, 2019 | 0.7700 | 0.9000 | 0.7200 | 0.8690 | 170,600 | +0.10(+12.86%) |
Jun 06, 2019 | 0.7700 | 0.8500 | 0.7500 | 0.7700 | 117,457 | +0.00(+0.00%) |
Jun 05, 2019 | 0.8300 | 0.8300 | 0.6900 | 0.7700 | 214,712 | -0.02(-2.53%) |
Jun 04, 2019 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 203,619 | -0.02(-1.86%) |
Jun 03, 2019 | 0.8500 | 0.8500 | 0.7900 | 0.8050 | 129,497 | +0.00(+0.50%) |
May 31, 2019 | 0.8200 | 0.8399 | 0.8000 | 0.8010 | 75,000 | -0.02(-2.32%) |
May 30, 2019 | 0.8490 | 0.8536 | 0.8200 | 0.8200 | 89,347 | -0.01(-1.20%) |
May 29, 2019 | 0.8500 | 0.9200 | 0.8200 | 0.8300 | 592,406 | +0.01(+1.22%) |
May 28, 2019 | 0.8300 | 0.8700 | 0.8000 | 0.8200 | 299,154 | -0.02(-1.81%) |
May 24, 2019 | 0.8700 | 0.8999 | 0.8300 | 0.8351 | 180,300 | -0.02(-2.90%) |
May 23, 2019 | 0.9900 | 0.9900 | 0.7800 | 0.8600 | 943,887 | -0.13(-13.13%) |
May 22, 2019 | 1.130 | 1.200 | 0.9400 | 0.9900 | 4,948,237 | +0.08(+8.79%) |
May 21, 2019 | 0.9600 | 0.9700 | 0.8900 | 0.9100 | 77,466 | +0.04(+4.72%) |
May 20, 2019 | 0.8900 | 0.9000 | 0.8690 | 0.8690 | 61,484 | -0.03(-3.35%) |
May 17, 2019 | 0.9201 | 0.9653 | 0.8222 | 0.8991 | 272,100 | -0.04(-4.35%) |
May 16, 2019 | 0.9600 | 0.9700 | 0.9200 | 0.9400 | 102,690 | -0.02(-2.08%) |
May 15, 2019 | 0.9700 | 0.9710 | 0.9100 | 0.9600 | 418,501 | -0.13(-11.93%) |
May 14, 2019 | 1.020 | 1.160 | 1.020 | 1.090 | 613,055 | +0.05(+4.81%) |
May 13, 2019 | 1.090 | 1.090 | 1.010 | 1.040 | 184,493 | -0.06(-5.22%) |
May 10, 2019 | 1.100 | 1.150 | 1.020 | 1.097 | 396,000 | -0.05(-4.58%) |
May 09, 2019 | 1.030 | 1.180 | 0.9800 | 1.150 | 714,261 | +0.14(+13.86%) |
May 08, 2019 | 1.000 | 1.050 | 0.9900 | 1.010 | 122,552 | +0.03(+3.38%) |
May 07, 2019 | 0.9600 | 1.000 | 0.9600 | 0.9770 | 52,358 | -0.00(-0.31%) |
May 06, 2019 | 0.9800 | 1.020 | 0.9800 | 0.9800 | 19,656 | -0.00(-0.05%) |
May 03, 2019 | 0.9600 | 1.001 | 0.9600 | 0.9805 | 86,600 | -0.00(-0.15%) |
May 02, 2019 | 0.9600 | 1.010 | 0.9600 | 0.9820 | 70,993 | -0.02(-1.55%) |
May 01, 2019 | 1.010 | 1.020 | 0.9600 | 0.9975 | 146,366 | -0.01(-1.24%) |
Apr 30, 2019 | 1.000 | 1.020 | 1.000 | 1.010 | 79,408 | -0.01(-0.98%) |
Apr 29, 2019 | 1.020 | 1.020 | 1.000 | 1.020 | 40,752 | +0.00(+0.00%) |
Apr 26, 2019 | 1.030 | 1.030 | 1.010 | 1.020 | 29,200 | +0.00(+0.00%) |
Apr 25, 2019 | 1.060 | 1.066 | 1.010 | 1.020 | 81,132 | -0.01(-0.97%) |
Apr 24, 2019 | 1.020 | 1.050 | 1.010 | 1.030 | 53,672 | -0.01(-0.96%) |
Apr 23, 2019 | 1.000 | 1.040 | 1.000 | 1.040 | 97,915 | +0.05(+4.80%) |
Apr 22, 2019 | 1.030 | 1.053 | 0.9700 | 0.9924 | 146,126 | -0.04(-3.65%) |
Apr 18, 2019 | 1.040 | 1.040 | 1.000 | 1.030 | 133,200 | +0.01(+0.98%) |
Apr 17, 2019 | 1.050 | 1.070 | 1.020 | 1.020 | 196,480 | -0.01(-0.97%) |
Apr 16, 2019 | 1.090 | 1.090 | 1.010 | 1.030 | 201,360 | -0.04(-3.74%) |
Apr 15, 2019 | 1.070 | 1.070 | 1.060 | 1.070 | 57,370 | -0.01(-0.93%) |
Apr 12, 2019 | 1.070 | 1.100 | 1.070 | 1.080 | 85,100 | +0.01(+0.73%) |
Apr 11, 2019 | 1.100 | 1.100 | 1.060 | 1.072 | 58,180 | -0.01(-0.72%) |
Apr 10, 2019 | 1.090 | 1.100 | 1.070 | 1.080 | 127,320 | +0.00(+0.00%) |
Apr 09, 2019 | 1.120 | 1.120 | 1.080 | 1.080 | 199,493 | +0.01(+0.93%) |
Apr 08, 2019 | 1.110 | 1.120 | 1.060 | 1.070 | 138,556 | +0.00(+0.00%) |
Apr 05, 2019 | 1.100 | 1.110 | 1.070 | 1.070 | 109,000 | +0.00(+0.00%) |
Apr 04, 2019 | 1.120 | 1.160 | 1.070 | 1.070 | 208,516 | -0.06(-5.31%) |
Apr 03, 2019 | 1.140 | 1.140 | 1.100 | 1.130 | 245,662 | +0.01(+0.89%) |
Apr 02, 2019 | 1.120 | 1.140 | 1.060 | 1.120 | 364,714 | +0.05(+4.67%) |
Apr 01, 2019 | 1.030 | 1.120 | 1.030 | 1.070 | 196,933 | +0.01(+0.94%) |
Mar 29, 2019 | 1.040 | 1.070 | 1.007 | 1.060 | 202,700 | +0.03(+2.91%) |
Mar 28, 2019 | 1.080 | 1.100 | 1.020 | 1.030 | 319,184 | -0.08(-7.21%) |
Mar 27, 2019 | 1.160 | 1.160 | 1.060 | 1.110 | 526,630 | -0.05(-4.31%) |
Mar 26, 2019 | 1.200 | 1.200 | 1.160 | 1.160 | 270,752 | -0.03(-2.52%) |
Mar 25, 2019 | 1.190 | 1.200 | 1.150 | 1.190 | 329,917 | +0.02(+1.71%) |
Mar 22, 2019 | 1.180 | 1.246 | 1.150 | 1.170 | 468,000 | -0.04(-3.31%) |
Mar 21, 2019 | 1.210 | 1.280 | 1.160 | 1.210 | 905,827 | +0.03(+2.54%) |
Mar 20, 2019 | 1.200 | 1.220 | 1.160 | 1.180 | 316,872 | -0.02(-1.67%) |
Mar 19, 2019 | 1.180 | 1.330 | 1.160 | 1.200 | 1,113,744 | +0.04(+3.45%) |
Mar 18, 2019 | 1.150 | 1.200 | 1.150 | 1.160 | 141,850 | +0.01(+0.87%) |
Mar 15, 2019 | 1.160 | 1.200 | 1.150 | 1.150 | 327,100 | +0.00(+0.00%) |
Mar 14, 2019 | 1.180 | 1.230 | 1.150 | 1.150 | 202,776 | -0.05(-4.17%) |
Mar 13, 2019 | 1.210 | 1.270 | 1.180 | 1.200 | 365,384 | +0.01(+0.84%) |
Mar 12, 2019 | 1.180 | 1.220 | 1.160 | 1.190 | 109,692 | +0.00(+0.00%) |
Mar 11, 2019 | 1.230 | 1.230 | 1.150 | 1.190 | 119,420 | -0.01(-0.83%) |
Mar 08, 2019 | 1.160 | 1.210 | 1.130 | 1.200 | 295,600 | -0.03(-2.44%) |
Mar 07, 2019 | 1.340 | 1.340 | 1.170 | 1.230 | 1,610,092 | +0.05(+4.24%) |
Mar 06, 2019 | 1.210 | 1.230 | 1.150 | 1.180 | 203,423 | -0.04(-3.28%) |
Mar 05, 2019 | 1.200 | 1.250 | 1.190 | 1.220 | 81,578 | -0.01(-0.81%) |
Mar 04, 2019 | 1.210 | 1.250 | 1.190 | 1.230 | 82,357 | +0.03(+2.50%) |
Mar 01, 2019 | 1.200 | 1.250 | 1.180 | 1.200 | 93,000 | -0.04(-3.23%) |
Feb 28, 2019 | 1.210 | 1.260 | 1.200 | 1.240 | 176,399 | -0.01(-0.40%) |
Feb 27, 2019 | 1.210 | 1.254 | 1.210 | 1.245 | 178,995 | +0.01(+0.40%) |
Feb 26, 2019 | 1.300 | 1.350 | 1.200 | 1.240 | 970,329 | +0.03(+2.49%) |
Feb 25, 2019 | 1.210 | 1.224 | 1.150 | 1.210 | 210,697 | +0.03(+2.53%) |
Feb 22, 2019 | 1.140 | 1.280 | 1.140 | 1.180 | 668,900 | +0.01(+1.29%) |
Feb 21, 2019 | 1.170 | 1.180 | 1.150 | 1.165 | 80,500 | -0.00(-0.43%) |
Feb 20, 2019 | 1.210 | 1.210 | 1.140 | 1.170 | 276,007 | -0.03(-2.50%) |
Feb 19, 2019 | 1.180 | 1.220 | 1.160 | 1.200 | 71,764 | +0.04(+3.45%) |
Feb 15, 2019 | 1.200 | 1.200 | 1.150 | 1.160 | 110,000 | -0.01(-0.85%) |
Feb 14, 2019 | 1.190 | 1.210 | 1.140 | 1.170 | 138,942 | +0.01(+0.86%) |
Feb 13, 2019 | 1.170 | 1.180 | 1.140 | 1.160 | 146,125 | +0.00(+0.00%) |
Feb 12, 2019 | 1.200 | 1.220 | 1.150 | 1.160 | 282,918 | -0.04(-3.33%) |
Feb 11, 2019 | 1.250 | 1.263 | 1.180 | 1.200 | 144,539 | -0.02(-1.64%) |
Feb 08, 2019 | 1.200 | 1.300 | 1.180 | 1.220 | 165,500 | +0.02(+1.67%) |
Feb 07, 2019 | 1.240 | 1.243 | 1.170 | 1.200 | 300,654 | -0.07(-5.51%) |
Feb 06, 2019 | 1.280 | 1.300 | 1.240 | 1.270 | 291,873 | -0.03(-2.31%) |
Feb 05, 2019 | 1.350 | 1.360 | 1.250 | 1.300 | 409,000 | -0.02(-1.52%) |
Feb 04, 2019 | 1.290 | 1.400 | 1.230 | 1.320 | 1,072,120 | +0.02(+1.54%) |
Feb 01, 2019 | 1.310 | 1.330 | 1.240 | 1.300 | 1,597,100 | -0.06(-4.41%) |
Jan 31, 2019 | 1.550 | 1.580 | 1.320 | 1.360 | 3,196,400 | -0.88(-39.29%) |
Jan 30, 2019 | 3.240 | 3.770 | 2.110 | 2.240 | 35,070,376 | +1.12(+100.00%) |
Jan 29, 2019 | 0.9800 | 1.140 | 0.9600 | 1.120 | 250,891 | +0.16(+16.09%) |
Jan 28, 2019 | 0.9600 | 1.020 | 0.9550 | 0.9648 | 56,018 | -0.06(-5.41%) |
Jan 25, 2019 | 0.9600 | 1.030 | 0.9600 | 1.020 | 69,700 | +0.06(+6.07%) |
Jan 24, 2019 | 1.000 | 1.000 | 0.9000 | 0.9616 | 145,916 | -0.07(-6.64%) |
Jan 23, 2019 | 1.090 | 1.140 | 0.9800 | 1.030 | 187,977 | -0.04(-3.74%) |
Jan 22, 2019 | 1.200 | 1.210 | 0.9300 | 1.070 | 497,904 | -0.10(-8.55%) |
Jan 18, 2019 | 1.110 | 1.290 | 1.050 | 1.170 | 763,100 | +0.07(+6.36%) |
Jan 17, 2019 | 1.090 | 1.160 | 1.020 | 1.100 | 201,082 | +0.01(+0.93%) |
Jan 16, 2019 | 1.100 | 1.190 | 1.010 | 1.090 | 282,907 | -0.01(-0.92%) |
Jan 15, 2019 | 1.350 | 1.350 | 1.100 | 1.100 | 295,945 | -0.17(-13.39%) |
Jan 14, 2019 | 1.240 | 1.550 | 1.190 | 1.270 | 1,129,449 | +0.16(+14.41%) |
Jan 11, 2019 | 1.170 | 1.170 | 1.010 | 1.110 | 115,500 | -0.05(-4.31%) |
Jan 10, 2019 | 1.240 | 1.250 | 1.160 | 1.160 | 50,322 | -0.03(-2.53%) |
Jan 09, 2019 | 1.300 | 1.350 | 1.160 | 1.190 | 79,098 | -0.02(-1.64%) |
Jan 08, 2019 | 1.200 | 1.305 | 1.200 | 1.210 | 85,426 | +0.01(+1.15%) |
Jan 07, 2019 | 1.250 | 1.250 | 1.160 | 1.196 | 59,182 | -0.05(-4.30%) |
Jan 04, 2019 | 1.210 | 1.270 | 1.200 | 1.250 | 57,100 | -0.03(-2.63%) |
Jan 03, 2019 | 1.400 | 1.400 | 1.260 | 1.284 | 45,838 | -0.27(-17.18%) |
Jan 02, 2019 | 1.500 | 1.550 | 1.261 | 1.550 | 29,325 | +0.06(+4.03%) |
Dec 31, 2018 | 1.190 | 1.490 | 1.150 | 1.490 | 30,400 | +0.24(+19.20%) |
Dec 28, 2018 | 1.150 | 1.300 | 1.150 | 1.250 | 30,600 | +0.10(+8.70%) |
Dec 27, 2018 | 1.350 | 1.510 | 1.110 | 1.150 | 26,891 | -0.20(-14.81%) |
Dec 26, 2018 | 1.510 | 1.550 | 1.350 | 1.350 | 41,808 | -0.17(-11.18%) |
Dec 24, 2018 | 1.510 | 1.550 | 1.490 | 1.520 | 7,400 | +0.02(+1.33%) |
Dec 21, 2018 | 1.620 | 1.780 | 1.460 | 1.500 | 27,800 | -0.17(-10.18%) |
Dec 20, 2018 | 1.720 | 1.730 | 1.600 | 1.670 | 19,635 | +0.00(+0.00%) |
Dec 19, 2018 | 1.800 | 1.800 | 1.650 | 1.670 | 21,201 | -0.05(-2.91%) |
Dec 18, 2018 | 1.850 | 1.860 | 1.690 | 1.720 | 12,233 | -0.09(-4.97%) |
Dec 17, 2018 | 1.940 | 2.000 | 1.800 | 1.810 | 22,863 | -0.11(-5.73%) |
Dec 14, 2018 | 2.060 | 2.470 | 1.850 | 1.920 | 94,900 | -0.15(-7.25%) |
Dec 13, 2018 | 2.150 | 2.195 | 2.060 | 2.070 | 15,328 | -0.11(-5.09%) |
Dec 12, 2018 | 2.150 | 2.210 | 2.150 | 2.181 | 18,558 | +0.03(+1.45%) |
Dec 11, 2018 | 2.300 | 2.300 | 2.150 | 2.150 | 7,773 | -0.15(-6.52%) |
Dec 10, 2018 | 2.170 | 2.300 | 2.160 | 2.300 | 18,981 | +0.06(+2.68%) |
Dec 07, 2018 | 2.180 | 2.250 | 2.180 | 2.240 | 9,800 | +0.07(+3.23%) |
Dec 06, 2018 | 2.320 | 2.320 | 2.170 | 2.170 | 12,981 | -0.06(-2.69%) |
Dec 04, 2018 | 2.250 | 2.310 | 2.090 | 2.230 | 6,100 | +0.12(+5.69%) |
Dec 03, 2018 | 2.120 | 2.130 | 2.080 | 2.110 | 3,744 | +0.04(+1.93%) |
Nov 30, 2018 | 2.150 | 2.230 | 2.070 | 2.070 | 3,000 | -0.03(-1.43%) |
Nov 29, 2018 | 2.110 | 2.150 | 2.080 | 2.100 | 7,310 | -0.13(-5.83%) |
Nov 28, 2018 | 2.270 | 2.270 | 2.010 | 2.230 | 6,317 | -0.02(-0.89%) |
Nov 27, 2018 | 2.200 | 2.310 | 2.200 | 2.250 | 10,001 | +0.12(+5.63%) |
Nov 26, 2018 | 2.180 | 2.222 | 2.130 | 2.130 | 9,039 | -0.02(-0.93%) |
Nov 23, 2018 | 2.320 | 2.320 | 2.135 | 2.150 | 1,800 | +0.11(+5.39%) |
Nov 21, 2018 | 2.040 | 2.040 | 2.040 | 0 | +0.04(+2.00%) | |
Nov 20, 2018 | 2.070 | 2.110 | 1.900 | 2.000 | 18,473 | -0.00(-0.25%) |
Nov 19, 2018 | 2.310 | 2.400 | 2.000 | 2.005 | 15,845 | -0.25(-10.89%) |
Nov 16, 2018 | 2.310 | 2.310 | 2.100 | 2.250 | 22,800 | -0.01(-0.44%) |
Nov 15, 2018 | 2.440 | 2.440 | 2.244 | 2.260 | 2,294 | -0.22(-8.87%) |
Nov 14, 2018 | 2.210 | 2.480 | 2.210 | 2.480 | 10,890 | +0.27(+12.22%) |
Nov 13, 2018 | 2.290 | 2.324 | 2.210 | 2.210 | 4,343 | -0.08(-3.49%) |
Nov 12, 2018 | 2.322 | 2.322 | 2.290 | 2.290 | 1,635 | -0.02(-0.87%) |
Nov 09, 2018 | 2.300 | 2.360 | 2.300 | 2.310 | 3,500 | -0.00(-0.00%) |
Nov 08, 2018 | 2.330 | 2.350 | 2.310 | 2.310 | 7,137 | -0.04(-1.70%) |
Nov 07, 2018 | 2.382 | 2.382 | 2.330 | 2.350 | 2,825 | +0.02(+0.86%) |
Nov 06, 2018 | 2.400 | 2.468 | 2.330 | 2.330 | 6,075 | -0.01(-0.43%) |
Nov 05, 2018 | 2.330 | 2.440 | 2.330 | 2.340 | 3,707 | -0.02(-0.85%) |
Nov 02, 2018 | 2.390 | 2.490 | 2.360 | 2.360 | 1,900 | -0.11(-4.45%) |
Nov 01, 2018 | 2.250 | 2.569 | 2.250 | 2.470 | 8,656 | +0.16(+6.93%) |
Oct 31, 2018 | 2.357 | 2.458 | 2.273 | 2.310 | 1,740 | -0.10(-4.22%) |
Oct 30, 2018 | 2.400 | 2.470 | 2.210 | 2.412 | 23,116 | +0.00(+0.08%) |
Oct 29, 2018 | 2.400 | 2.650 | 2.400 | 2.410 | 14,961 | +0.04(+1.69%) |
Oct 26, 2018 | 2.400 | 2.400 | 2.370 | 2.370 | 4,700 | -0.03(-1.25%) |
Oct 25, 2018 | 2.420 | 2.469 | 2.400 | 2.400 | 10,332 | -0.04(-1.72%) |
Oct 24, 2018 | 2.460 | 2.740 | 2.410 | 2.442 | 11,749 | +0.01(+0.25%) |
Oct 23, 2018 | 2.400 | 2.544 | 2.400 | 2.436 | 7,361 | +0.02(+0.66%) |
Oct 22, 2018 | 2.510 | 2.552 | 2.400 | 2.420 | 11,956 | -0.08(-3.20%) |
Oct 19, 2018 | 2.620 | 2.750 | 2.470 | 2.500 | 7,200 | -0.10(-3.85%) |
Oct 18, 2018 | 2.570 | 2.780 | 2.570 | 2.600 | 20,985 | +0.09(+3.59%) |
Oct 17, 2018 | 2.490 | 2.572 | 2.370 | 2.510 | 10,067 | -0.10(-3.83%) |
Oct 16, 2018 | 2.500 | 3.100 | 2.470 | 2.610 | 60,356 | +0.18(+7.34%) |
Oct 15, 2018 | 2.450 | 2.620 | 2.320 | 2.432 | 6,706 | -0.07(-2.74%) |
Oct 12, 2018 | 2.550 | 2.590 | 2.420 | 2.500 | 10,800 | +0.08(+3.31%) |
Oct 11, 2018 | 2.300 | 2.739 | 2.300 | 2.420 | 27,309 | +0.11(+4.76%) |
Oct 10, 2018 | 2.250 | 2.850 | 2.250 | 2.310 | 47,817 | +0.06(+2.67%) |
Oct 09, 2018 | 2.260 | 2.340 | 2.250 | 2.250 | 13,314 | -0.06(-2.40%) |
Oct 08, 2018 | 2.350 | 2.370 | 2.250 | 2.305 | 15,032 | -0.06(-2.73%) |
Oct 05, 2018 | 2.400 | 2.430 | 2.270 | 2.370 | 12,200 | -0.08(-3.25%) |
Oct 04, 2018 | 2.400 | 2.450 | 2.390 | 2.450 | 7,243 | +0.06(+2.49%) |
Oct 03, 2018 | 2.380 | 2.450 | 2.380 | 2.390 | 9,245 | -0.02(-0.83%) |
Oct 02, 2018 | 2.480 | 2.600 | 2.250 | 2.410 | 32,425 | -0.08(-3.21%) |
Oct 01, 2018 | 2.630 | 2.671 | 2.410 | 2.490 | 36,892 | -0.14(-5.33%) |
Sep 28, 2018 | 2.750 | 2.750 | 2.630 | 2.630 | 11,300 | +0.00(+0.00%) |
Sep 27, 2018 | 2.630 | 2.680 | 2.630 | 2.630 | 8,941 | -0.01(-0.38%) |
Sep 26, 2018 | 2.760 | 2.760 | 2.630 | 2.640 | 5,434 | +0.01(+0.38%) |
Sep 25, 2018 | 2.650 | 2.740 | 2.630 | 2.630 | 13,419 | -0.04(-1.50%) |
Sep 24, 2018 | 2.640 | 2.790 | 2.640 | 2.670 | 11,335 | +0.04(+1.52%) |
Sep 21, 2018 | 2.750 | 2.800 | 2.630 | 2.630 | 23,300 | -0.12(-4.36%) |
Sep 20, 2018 | 2.660 | 2.770 | 2.660 | 2.750 | 12,321 | +0.11(+4.17%) |
Sep 19, 2018 | 2.790 | 2.805 | 2.640 | 2.640 | 13,719 | -0.06(-2.22%) |
Sep 18, 2018 | 2.640 | 2.750 | 2.618 | 2.700 | 12,452 | +0.04(+1.50%) |
Sep 17, 2018 | 2.600 | 2.750 | 2.600 | 2.660 | 9,705 | +0.03(+1.14%) |
Sep 14, 2018 | 2.880 | 2.880 | 2.610 | 2.630 | 82,500 | -0.28(-9.62%) |
Sep 13, 2018 | 3.100 | 3.100 | 2.700 | 2.910 | 91,788 | -0.15(-4.90%) |
Sep 12, 2018 | 3.120 | 3.160 | 3.060 | 3.060 | 9,427 | -0.06(-1.92%) |
Sep 11, 2018 | 3.160 | 3.180 | 2.949 | 3.120 | 33,783 | -0.09(-2.80%) |
Sep 10, 2018 | 3.190 | 3.349 | 3.090 | 3.210 | 8,703 | +0.06(+1.90%) |
Sep 07, 2018 | 3.120 | 3.300 | 3.120 | 3.150 | 20,300 | +0.00(+0.00%) |
Sep 06, 2018 | 3.190 | 3.280 | 3.120 | 3.150 | 9,377 | +0.02(+0.64%) |
Sep 05, 2018 | 3.240 | 3.265 | 3.061 | 3.130 | 35,802 | -0.11(-3.40%) |
Sep 04, 2018 | 3.200 | 3.240 | 3.090 | 3.240 | 14,282 | -0.03(-0.92%) |
Aug 31, 2018 | 3.270 | 3.270 | 3.270 | 0 | +0.03(+0.93%) | |
Aug 30, 2018 | 3.350 | 3.350 | 3.140 | 3.240 | 21,861 | -0.08(-2.41%) |
Aug 29, 2018 | 3.190 | 3.500 | 3.190 | 3.320 | 17,957 | +0.13(+3.97%) |
Aug 28, 2018 | 3.170 | 3.290 | 3.080 | 3.193 | 27,356 | +0.01(+0.42%) |
Aug 27, 2018 | 3.170 | 3.300 | 3.170 | 3.180 | 8,795 | +0.05(+1.60%) |
Aug 24, 2018 | 3.120 | 3.320 | 3.070 | 3.130 | 29,400 | +0.03(+0.97%) |
Aug 23, 2018 | 3.150 | 3.170 | 3.050 | 3.100 | 11,176 | -0.07(-2.21%) |
Aug 22, 2018 | 3.120 | 3.312 | 3.049 | 3.170 | 14,006 | -0.03(-0.94%) |
Aug 21, 2018 | 3.030 | 3.382 | 2.900 | 3.200 | 34,955 | -0.05(-1.54%) |
Aug 20, 2018 | 3.210 | 3.340 | 3.202 | 3.250 | 19,572 | -0.02(-0.61%) |
Aug 17, 2018 | 3.410 | 3.440 | 3.070 | 3.270 | 44,400 | -0.09(-2.68%) |
Aug 16, 2018 | 3.433 | 3.590 | 3.334 | 3.360 | 9,024 | -0.01(-0.30%) |
Aug 15, 2018 | 3.360 | 3.470 | 3.305 | 3.370 | 19,202 | +0.01(+0.22%) |
Aug 14, 2018 | 3.420 | 3.550 | 3.000 | 3.363 | 73,512 | -0.12(-3.34%) |
Aug 13, 2018 | 3.557 | 3.579 | 3.410 | 3.479 | 6,305 | -0.02(-0.60%) |
Aug 10, 2018 | 3.520 | 3.590 | 3.500 | 3.500 | 17,000 | -0.03(-0.85%) |
Aug 09, 2018 | 3.650 | 3.680 | 3.500 | 3.530 | 8,270 | -0.12(-3.29%) |
Aug 08, 2018 | 3.580 | 3.650 | 3.550 | 3.650 | 45,209 | +0.06(+1.67%) |
Aug 07, 2018 | 3.600 | 3.668 | 3.520 | 3.590 | 13,788 | -0.00(-0.01%) |
Aug 06, 2018 | 3.620 | 3.713 | 3.523 | 3.590 | 12,306 | -0.10(-2.70%) |
Aug 03, 2018 | 3.670 | 3.720 | 3.530 | 3.690 | 5,900 | -0.06(-1.60%) |
Aug 02, 2018 | 3.600 | 3.750 | 3.550 | 3.750 | 19,294 | +0.15(+4.16%) |