Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.9600 | 1.030 | 0.9501 | 0.9923 | 17,763 | -0.01(-0.76%) |
Jul 30, 2019 | 0.9200 | 0.9999 | 0.9187 | 0.9999 | 18,342 | +0.06(+6.37%) |
Jul 29, 2019 | 1.020 | 1.020 | 0.9001 | 0.9400 | 69,357 | -0.07(-6.64%) |
Jul 26, 2019 | 1.080 | 1.080 | 0.9803 | 1.007 | 50,300 | -0.07(-6.77%) |
Jul 25, 2019 | 1.050 | 1.140 | 1.000 | 1.080 | 41,183 | -0.02(-1.82%) |
Jul 24, 2019 | 1.150 | 1.150 | 1.030 | 1.100 | 22,645 | +0.01(+0.92%) |
Jul 23, 2019 | 1.090 | 1.113 | 1.070 | 1.090 | 28,277 | +0.02(+1.87%) |
Jul 22, 2019 | 1.170 | 1.200 | 1.070 | 1.070 | 63,258 | -0.11(-9.32%) |
Jul 19, 2019 | 1.120 | 1.210 | 1.060 | 1.180 | 157,900 | +0.09(+7.94%) |
Jul 18, 2019 | 1.060 | 1.130 | 1.020 | 1.093 | 86,977 | +0.03(+3.13%) |
Jul 17, 2019 | 1.060 | 1.140 | 1.040 | 1.060 | 228,724 | +0.00(+0.00%) |
Jul 16, 2019 | 1.100 | 1.120 | 1.050 | 1.060 | 26,242 | -0.04(-3.61%) |
Jul 15, 2019 | 1.120 | 1.162 | 1.040 | 1.100 | 167,776 | -0.02(-1.81%) |
Jul 12, 2019 | 1.100 | 1.180 | 1.040 | 1.120 | 217,000 | +0.06(+5.66%) |
Jul 11, 2019 | 1.140 | 1.140 | 1.016 | 1.060 | 39,094 | -0.05(-4.50%) |
Jul 10, 2019 | 1.090 | 1.110 | 1.050 | 1.110 | 56,392 | +0.04(+3.98%) |
Jul 09, 2019 | 1.102 | 1.103 | 1.020 | 1.067 | 30,995 | -0.03(-2.95%) |
Jul 08, 2019 | 1.200 | 1.200 | 1.031 | 1.100 | 42,998 | -0.08(-6.78%) |
Jul 05, 2019 | 1.200 | 1.200 | 1.150 | 1.180 | 13,300 | +0.02(+2.16%) |
Jul 03, 2019 | 1.210 | 1.250 | 1.150 | 1.155 | 12,700 | -0.01(-0.93%) |
Jul 02, 2019 | 1.250 | 1.250 | 1.160 | 1.166 | 7,387 | -0.01(-1.20%) |
Jul 01, 2019 | 1.240 | 1.300 | 1.100 | 1.180 | 34,489 | -0.06(-4.84%) |
Jun 28, 2019 | 1.230 | 1.388 | 1.190 | 1.240 | 116,400 | +0.03(+2.48%) |
Jun 27, 2019 | 1.290 | 1.400 | 1.210 | 1.210 | 87,155 | -0.01(-0.41%) |
Jun 26, 2019 | 1.160 | 1.430 | 1.160 | 1.215 | 53,383 | +0.02(+1.25%) |
Jun 25, 2019 | 1.330 | 1.380 | 1.106 | 1.200 | 77,906 | -0.12(-9.09%) |
Jun 24, 2019 | 1.370 | 1.460 | 1.320 | 1.320 | 7,844 | -0.06(-4.35%) |
Jun 21, 2019 | 1.440 | 1.470 | 1.360 | 1.380 | 7,700 | -0.03(-2.13%) |
Jun 20, 2019 | 1.324 | 1.440 | 1.320 | 1.410 | 11,222 | +0.03(+2.17%) |
Jun 19, 2019 | 1.440 | 1.505 | 1.360 | 1.380 | 12,587 | -0.02(-1.43%) |
Jun 18, 2019 | 1.390 | 1.470 | 1.390 | 1.400 | 6,253 | -0.01(-0.71%) |
Jun 17, 2019 | 1.380 | 1.500 | 1.300 | 1.410 | 32,624 | +0.06(+4.20%) |
Jun 14, 2019 | 1.400 | 1.400 | 1.350 | 1.353 | 5,900 | -0.09(-6.03%) |
Jun 13, 2019 | 1.350 | 1.440 | 1.300 | 1.440 | 29,147 | +0.03(+2.13%) |
Jun 12, 2019 | 1.350 | 1.435 | 1.350 | 1.410 | 1,919 | +0.03(+2.17%) |
Jun 11, 2019 | 1.350 | 1.450 | 1.347 | 1.380 | 9,885 | -0.07(-4.83%) |
Jun 10, 2019 | 1.320 | 1.470 | 1.320 | 1.450 | 23,515 | -0.02(-1.36%) |
Jun 07, 2019 | 1.355 | 1.470 | 1.325 | 1.470 | 9,400 | +0.07(+5.00%) |
Jun 06, 2019 | 1.430 | 1.430 | 1.300 | 1.400 | 28,056 | +0.02(+1.45%) |
Jun 05, 2019 | 1.473 | 1.494 | 1.300 | 1.380 | 56,075 | -0.12(-8.00%) |
Jun 04, 2019 | 1.620 | 1.620 | 1.500 | 1.500 | 13,018 | -0.05(-3.23%) |
Jun 03, 2019 | 1.610 | 1.640 | 1.530 | 1.550 | 17,426 | -0.07(-4.32%) |
May 31, 2019 | 1.650 | 1.650 | 1.558 | 1.620 | 29,600 | +0.02(+1.25%) |
May 30, 2019 | 1.620 | 1.620 | 1.520 | 1.600 | 14,459 | -0.02(-1.23%) |
May 29, 2019 | 1.570 | 1.646 | 1.570 | 1.620 | 17,570 | +0.02(+1.25%) |
May 28, 2019 | 1.650 | 1.680 | 1.570 | 1.600 | 23,461 | -0.00(-0.16%) |
May 24, 2019 | 1.580 | 1.639 | 1.580 | 1.603 | 2,000 | +0.02(+1.43%) |
May 23, 2019 | 1.588 | 1.600 | 1.566 | 1.580 | 17,236 | -0.10(-5.95%) |
May 22, 2019 | 1.690 | 1.710 | 1.590 | 1.680 | 23,083 | -0.04(-2.33%) |
May 21, 2019 | 1.700 | 1.740 | 1.617 | 1.720 | 22,043 | -0.03(-1.71%) |
May 20, 2019 | 1.650 | 1.780 | 1.510 | 1.750 | 39,875 | -0.03(-1.69%) |
May 17, 2019 | 1.740 | 1.790 | 1.630 | 1.780 | 35,600 | +0.00(+0.00%) |
May 16, 2019 | 1.740 | 1.780 | 1.730 | 1.780 | 8,062 | -0.01(-0.56%) |
May 15, 2019 | 1.810 | 1.810 | 1.769 | 1.790 | 1,998 | +0.00(+0.00%) |
May 14, 2019 | 1.730 | 1.820 | 1.720 | 1.790 | 10,541 | +0.07(+4.07%) |
May 13, 2019 | 1.760 | 1.806 | 1.720 | 1.720 | 15,344 | -0.08(-4.44%) |
May 10, 2019 | 1.800 | 1.850 | 1.750 | 1.800 | 35,800 | -0.05(-2.70%) |
May 09, 2019 | 1.800 | 1.890 | 1.750 | 1.850 | 46,560 | +0.01(+0.54%) |
May 08, 2019 | 1.760 | 1.880 | 1.730 | 1.840 | 154,133 | +0.06(+3.37%) |
May 07, 2019 | 1.790 | 1.800 | 1.720 | 1.780 | 6,721 | +0.02(+1.14%) |
May 06, 2019 | 1.800 | 1.813 | 1.730 | 1.760 | 9,865 | -0.07(-3.83%) |
May 03, 2019 | 1.810 | 1.830 | 1.750 | 1.830 | 1,900 | +0.08(+4.57%) |
May 02, 2019 | 1.850 | 1.850 | 1.750 | 1.750 | 7,801 | +0.00(+0.00%) |
May 01, 2019 | 1.810 | 1.870 | 1.720 | 1.750 | 18,914 | -0.03(-1.85%) |
Apr 30, 2019 | 1.800 | 1.841 | 1.761 | 1.783 | 9,002 | -0.02(-0.94%) |
Apr 29, 2019 | 1.850 | 1.880 | 1.800 | 1.800 | 50,605 | +0.02(+1.12%) |
Apr 26, 2019 | 1.760 | 1.781 | 1.760 | 1.780 | 8,000 | -0.02(-1.11%) |
Apr 25, 2019 | 1.800 | 1.800 | 1.750 | 1.800 | 5,663 | +0.02(+1.12%) |
Apr 24, 2019 | 1.780 | 1.790 | 1.750 | 1.780 | 11,541 | -0.01(-0.63%) |
Apr 23, 2019 | 1.700 | 1.800 | 1.650 | 1.791 | 37,309 | +0.08(+4.75%) |
Apr 22, 2019 | 1.790 | 1.810 | 1.700 | 1.710 | 12,283 | -0.05(-2.84%) |
Apr 18, 2019 | 1.770 | 1.780 | 1.750 | 1.760 | 7,900 | -0.04(-2.49%) |
Apr 17, 2019 | 1.850 | 1.850 | 1.775 | 1.805 | 8,374 | -0.01(-0.28%) |
Apr 16, 2019 | 1.810 | 1.820 | 1.710 | 1.810 | 14,153 | +0.05(+2.55%) |
Apr 15, 2019 | 1.820 | 1.820 | 1.740 | 1.765 | 5,932 | -0.06(-3.02%) |
Apr 12, 2019 | 1.760 | 1.837 | 1.708 | 1.820 | 19,100 | +0.02(+1.11%) |
Apr 11, 2019 | 1.800 | 1.805 | 1.760 | 1.800 | 7,938 | +0.00(+0.00%) |
Apr 10, 2019 | 1.740 | 1.810 | 1.680 | 1.800 | 34,756 | -0.03(-1.64%) |
Apr 09, 2019 | 1.850 | 1.850 | 1.780 | 1.830 | 45,747 | +0.02(+1.10%) |
Apr 08, 2019 | 1.750 | 1.881 | 1.750 | 1.810 | 39,897 | +0.06(+3.67%) |
Apr 05, 2019 | 1.660 | 1.790 | 1.660 | 1.746 | 30,200 | +0.05(+2.71%) |
Apr 04, 2019 | 1.830 | 1.830 | 1.660 | 1.700 | 17,173 | -0.13(-7.10%) |
Apr 03, 2019 | 1.595 | 1.890 | 1.573 | 1.830 | 49,667 | +0.15(+8.93%) |
Apr 02, 2019 | 1.680 | 1.710 | 1.603 | 1.680 | 24,079 | +0.03(+2.13%) |
Apr 01, 2019 | 1.610 | 1.690 | 1.560 | 1.645 | 38,266 | +0.09(+5.79%) |
Mar 29, 2019 | 1.610 | 1.720 | 1.450 | 1.555 | 41,600 | -0.10(-6.23%) |
Mar 28, 2019 | 1.623 | 1.680 | 1.460 | 1.658 | 128,930 | +0.03(+2.05%) |
Mar 27, 2019 | 1.620 | 1.750 | 1.605 | 1.625 | 41,862 | -0.05(-2.79%) |
Mar 26, 2019 | 1.880 | 1.887 | 1.655 | 1.672 | 58,070 | -0.17(-9.15%) |
Mar 25, 2019 | 1.790 | 1.860 | 1.703 | 1.840 | 40,957 | +0.05(+2.72%) |
Mar 22, 2019 | 1.814 | 1.860 | 1.791 | 1.791 | 13,800 | -0.01(-0.49%) |
Mar 21, 2019 | 1.780 | 1.900 | 1.780 | 1.800 | 59,905 | -0.03(-1.63%) |
Mar 20, 2019 | 1.990 | 1.990 | 1.750 | 1.830 | 47,341 | -0.16(-8.04%) |
Mar 19, 2019 | 2.120 | 2.120 | 1.750 | 1.990 | 95,592 | -0.09(-4.33%) |
Mar 18, 2019 | 2.030 | 2.220 | 1.900 | 2.080 | 128,472 | -0.02(-0.95%) |
Mar 15, 2019 | 2.200 | 2.250 | 1.950 | 2.100 | 423,500 | -0.05(-2.33%) |
Mar 14, 2019 | 1.590 | 2.260 | 1.590 | 2.150 | 828,957 | +0.57(+36.08%) |
Mar 13, 2019 | 1.550 | 1.650 | 1.534 | 1.580 | 8,039 | +0.08(+5.33%) |
Mar 12, 2019 | 1.473 | 1.605 | 1.473 | 1.500 | 63,901 | +0.05(+3.45%) |
Mar 11, 2019 | 1.530 | 1.530 | 1.450 | 1.450 | 13,609 | -0.02(-1.36%) |
Mar 08, 2019 | 1.500 | 1.520 | 1.470 | 1.470 | 8,200 | -0.03(-2.00%) |
Mar 07, 2019 | 1.530 | 1.530 | 1.470 | 1.500 | 5,613 | -0.03(-1.96%) |
Mar 06, 2019 | 1.550 | 1.589 | 1.450 | 1.530 | 18,282 | -0.03(-2.07%) |
Mar 05, 2019 | 1.650 | 1.650 | 1.460 | 1.562 | 9,568 | -0.04(-2.35%) |
Mar 04, 2019 | 1.550 | 1.800 | 1.440 | 1.600 | 63,697 | +0.05(+3.23%) |
Mar 01, 2019 | 1.420 | 1.550 | 1.410 | 1.550 | 15,100 | +0.14(+9.93%) |
Feb 28, 2019 | 1.453 | 1.453 | 1.410 | 1.410 | 11,499 | -0.01(-0.70%) |
Feb 27, 2019 | 1.500 | 1.500 | 1.410 | 1.420 | 20,698 | -0.03(-2.07%) |
Feb 26, 2019 | 1.430 | 1.480 | 1.430 | 1.450 | 5,153 | +0.01(+0.69%) |
Feb 25, 2019 | 1.500 | 1.500 | 1.430 | 1.440 | 8,459 | -0.05(-3.36%) |
Feb 22, 2019 | 1.500 | 1.500 | 1.460 | 1.490 | 13,700 | +0.00(+0.34%) |
Feb 21, 2019 | 1.468 | 1.490 | 1.400 | 1.485 | 12,366 | +0.07(+4.58%) |
Feb 20, 2019 | 1.500 | 1.570 | 1.420 | 1.420 | 25,403 | -0.07(-4.52%) |
Feb 19, 2019 | 1.530 | 1.550 | 1.397 | 1.487 | 3,006 | -0.08(-5.27%) |
Feb 15, 2019 | 1.570 | 1.600 | 1.540 | 1.570 | 8,100 | +0.03(+1.95%) |
Feb 14, 2019 | 1.460 | 1.580 | 1.438 | 1.540 | 22,570 | +0.11(+7.94%) |
Feb 13, 2019 | 1.500 | 1.500 | 1.420 | 1.427 | 4,477 | -0.02(-1.61%) |
Feb 12, 2019 | 1.420 | 1.450 | 1.410 | 1.450 | 13,060 | +0.06(+4.32%) |
Feb 11, 2019 | 1.400 | 1.450 | 1.350 | 1.390 | 8,247 | -0.05(-3.47%) |
Feb 08, 2019 | 1.370 | 1.490 | 1.350 | 1.440 | 8,900 | +0.02(+1.35%) |
Feb 07, 2019 | 1.530 | 1.580 | 1.390 | 1.421 | 21,164 | -0.13(-8.34%) |
Feb 06, 2019 | 1.562 | 1.570 | 1.543 | 1.550 | 7,938 | +0.02(+1.31%) |
Feb 05, 2019 | 1.640 | 1.640 | 1.440 | 1.530 | 34,786 | -0.11(-6.75%) |
Feb 04, 2019 | 1.600 | 1.700 | 1.580 | 1.641 | 92,135 | +0.09(+5.85%) |
Feb 01, 2019 | 1.570 | 1.570 | 1.520 | 1.550 | 11,600 | +0.03(+1.97%) |
Jan 31, 2019 | 1.550 | 1.550 | 1.430 | 1.520 | 22,815 | +0.05(+3.40%) |
Jan 30, 2019 | 1.650 | 1.692 | 1.450 | 1.470 | 31,132 | -0.17(-10.37%) |
Jan 29, 2019 | 1.660 | 1.690 | 1.550 | 1.640 | 13,717 | -0.02(-1.20%) |
Jan 28, 2019 | 1.700 | 1.742 | 1.522 | 1.660 | 57,466 | +0.04(+2.47%) |
Jan 25, 2019 | 1.540 | 1.620 | 1.540 | 1.620 | 8,700 | +0.08(+4.85%) |
Jan 24, 2019 | 1.550 | 1.590 | 1.450 | 1.545 | 46,024 | +0.03(+1.98%) |
Jan 23, 2019 | 1.600 | 1.682 | 1.485 | 1.515 | 83,331 | -0.06(-3.50%) |
Jan 22, 2019 | 1.500 | 1.600 | 1.500 | 1.570 | 42,475 | +0.07(+4.67%) |
Jan 18, 2019 | 1.540 | 1.580 | 1.490 | 1.500 | 7,100 | -0.05(-3.23%) |
Jan 17, 2019 | 1.450 | 1.550 | 1.430 | 1.550 | 3,193 | +0.05(+3.33%) |
Jan 16, 2019 | 1.580 | 1.600 | 1.462 | 1.500 | 5,047 | -0.09(-5.66%) |
Jan 15, 2019 | 1.600 | 1.600 | 1.471 | 1.590 | 3,817 | +0.00(+0.00%) |
Jan 14, 2019 | 1.440 | 1.590 | 1.350 | 1.590 | 3,862 | +0.10(+6.71%) |
Jan 11, 2019 | 1.450 | 1.490 | 1.350 | 1.490 | 2,900 | +0.02(+1.36%) |
Jan 10, 2019 | 1.410 | 1.470 | 1.320 | 1.470 | 14,713 | +0.03(+2.08%) |
Jan 09, 2019 | 1.490 | 1.490 | 1.410 | 1.440 | 11,626 | -0.03(-2.04%) |
Jan 08, 2019 | 1.520 | 1.520 | 1.410 | 1.470 | 22,688 | -0.01(-0.68%) |
Jan 07, 2019 | 1.500 | 1.500 | 1.400 | 1.480 | 29,175 | +0.08(+5.71%) |
Jan 04, 2019 | 1.389 | 1.515 | 1.219 | 1.400 | 43,700 | +0.12(+9.38%) |
Jan 03, 2019 | 1.400 | 1.400 | 1.274 | 1.280 | 7,362 | -0.12(-8.58%) |
Jan 02, 2019 | 1.050 | 1.400 | 1.050 | 1.400 | 22,874 | +0.30(+27.27%) |
Dec 31, 2018 | 1.150 | 1.160 | 1.000 | 1.100 | 45,000 | -0.04(-3.51%) |
Dec 28, 2018 | 0.9800 | 1.180 | 0.9600 | 1.140 | 111,400 | +0.11(+10.69%) |
Dec 27, 2018 | 1.020 | 1.035 | 0.9500 | 1.030 | 24,063 | -0.01(-0.50%) |
Dec 26, 2018 | 1.000 | 1.050 | 0.9727 | 1.035 | 13,190 | +0.04(+3.51%) |
Dec 24, 2018 | 1.100 | 1.100 | 1.000 | 1.000 | 24,300 | -0.09(-8.26%) |
Dec 21, 2018 | 1.050 | 1.090 | 1.010 | 1.090 | 25,300 | +0.06(+5.83%) |
Dec 20, 2018 | 1.165 | 1.165 | 1.030 | 1.030 | 49,811 | -0.05(-4.63%) |
Dec 19, 2018 | 1.080 | 1.180 | 1.080 | 1.080 | 28,027 | -0.02(-1.82%) |
Dec 18, 2018 | 1.140 | 1.160 | 1.100 | 1.100 | 24,148 | -0.04(-3.51%) |
Dec 17, 2018 | 1.180 | 1.180 | 1.130 | 1.140 | 23,933 | -0.03(-2.56%) |
Dec 14, 2018 | 1.170 | 1.250 | 1.170 | 1.170 | 44,700 | -0.01(-0.85%) |
Dec 13, 2018 | 1.182 | 1.182 | 1.150 | 1.180 | 3,944 | +0.01(+0.85%) |
Dec 12, 2018 | 1.220 | 1.220 | 1.150 | 1.170 | 13,545 | -0.04(-3.31%) |
Dec 11, 2018 | 1.150 | 1.220 | 1.150 | 1.210 | 19,343 | +0.04(+3.42%) |
Dec 10, 2018 | 1.190 | 1.290 | 1.170 | 1.170 | 9,364 | -0.05(-4.10%) |
Dec 07, 2018 | 1.270 | 1.280 | 1.170 | 1.220 | 21,900 | -0.06(-4.68%) |
Dec 06, 2018 | 1.240 | 1.340 | 1.230 | 1.280 | 23,769 | +0.05(+4.06%) |
Dec 04, 2018 | 1.300 | 1.360 | 1.220 | 1.230 | 84,400 | -0.16(-11.51%) |
Dec 03, 2018 | 1.600 | 1.600 | 1.270 | 1.390 | 59,983 | -0.13(-8.55%) |
Nov 30, 2018 | 1.650 | 1.850 | 1.390 | 1.520 | 314,700 | -0.13(-7.88%) |
Nov 29, 2018 | 1.290 | 1.690 | 1.260 | 1.650 | 259,603 | +0.33(+24.65%) |
Nov 28, 2018 | 1.230 | 1.430 | 1.160 | 1.324 | 186,092 | +0.03(+2.61%) |
Nov 27, 2018 | 1.160 | 1.333 | 1.160 | 1.290 | 15,403 | +0.07(+5.74%) |
Nov 26, 2018 | 1.350 | 1.380 | 1.090 | 1.220 | 170,985 | -0.08(-6.15%) |
Nov 23, 2018 | 1.380 | 1.380 | 1.300 | 1.300 | 11,400 | -0.12(-8.45%) |
Nov 21, 2018 | 1.420 | 1.420 | 1.420 | 0 | +0.07(+5.19%) | |
Nov 20, 2018 | 1.300 | 1.390 | 1.260 | 1.350 | 66,320 | +0.04(+3.05%) |
Nov 19, 2018 | 1.420 | 1.420 | 1.300 | 1.310 | 36,891 | -0.07(-5.07%) |
Nov 16, 2018 | 1.430 | 1.450 | 1.350 | 1.380 | 14,700 | -0.07(-4.83%) |
Nov 15, 2018 | 1.360 | 1.450 | 1.300 | 1.450 | 10,669 | +0.13(+9.85%) |
Nov 14, 2018 | 1.430 | 1.440 | 1.300 | 1.320 | 18,810 | -0.08(-5.71%) |
Nov 13, 2018 | 1.500 | 1.500 | 1.400 | 1.400 | 10,355 | -0.10(-6.67%) |
Nov 12, 2018 | 1.500 | 1.500 | 1.450 | 1.500 | 18,570 | +0.05(+3.45%) |
Nov 09, 2018 | 1.520 | 1.540 | 1.400 | 1.450 | 30,900 | -0.06(-3.97%) |
Nov 08, 2018 | 1.520 | 1.560 | 1.500 | 1.510 | 23,849 | -0.04(-2.58%) |
Nov 07, 2018 | 1.580 | 1.586 | 1.550 | 1.550 | 14,026 | +0.00(+0.00%) |
Nov 06, 2018 | 1.610 | 1.669 | 1.520 | 1.550 | 19,567 | -0.08(-4.91%) |
Nov 05, 2018 | 1.650 | 1.750 | 1.610 | 1.630 | 20,861 | -0.02(-1.21%) |
Nov 02, 2018 | 1.610 | 1.740 | 1.610 | 1.650 | 15,100 | -0.03(-1.79%) |
Nov 01, 2018 | 1.690 | 1.770 | 1.510 | 1.680 | 32,726 | +0.04(+2.44%) |
Oct 31, 2018 | 1.770 | 1.790 | 1.610 | 1.640 | 49,910 | -0.14(-7.87%) |
Oct 30, 2018 | 1.630 | 1.900 | 1.630 | 1.780 | 86,054 | +0.14(+8.54%) |
Oct 29, 2018 | 1.750 | 1.800 | 1.560 | 1.640 | 30,424 | -0.10(-5.75%) |
Oct 26, 2018 | 1.570 | 1.810 | 1.510 | 1.740 | 48,500 | +0.16(+10.13%) |
Oct 25, 2018 | 1.560 | 1.645 | 1.530 | 1.580 | 18,311 | +0.01(+0.87%) |
Oct 24, 2018 | 1.712 | 1.712 | 1.530 | 1.566 | 14,585 | -0.06(-3.91%) |
Oct 23, 2018 | 1.710 | 1.760 | 1.565 | 1.630 | 14,664 | -0.12(-6.86%) |
Oct 22, 2018 | 1.790 | 1.800 | 1.660 | 1.750 | 46,224 | -0.02(-1.13%) |
Oct 19, 2018 | 1.785 | 1.785 | 1.750 | 1.770 | 25,500 | -0.01(-0.56%) |
Oct 18, 2018 | 1.850 | 1.850 | 1.710 | 1.780 | 18,585 | -0.03(-1.66%) |
Oct 17, 2018 | 1.840 | 1.849 | 1.790 | 1.810 | 23,839 | -0.02(-1.09%) |
Oct 16, 2018 | 1.880 | 1.880 | 1.830 | 1.830 | 23,248 | -0.01(-0.54%) |
Oct 15, 2018 | 1.860 | 2.000 | 1.820 | 1.840 | 21,013 | +0.02(+1.10%) |
Oct 12, 2018 | 1.800 | 1.920 | 1.790 | 1.820 | 23,500 | +0.06(+3.41%) |
Oct 11, 2018 | 1.920 | 1.920 | 1.749 | 1.760 | 50,816 | -0.12(-6.38%) |
Oct 10, 2018 | 2.000 | 2.000 | 1.820 | 1.880 | 40,114 | -0.12(-6.00%) |
Oct 09, 2018 | 2.030 | 2.047 | 1.990 | 2.000 | 25,125 | -0.03(-1.48%) |
Oct 08, 2018 | 2.060 | 2.100 | 2.000 | 2.030 | 41,179 | +0.00(+0.00%) |
Oct 05, 2018 | 2.110 | 2.110 | 2.030 | 2.030 | 20,000 | -0.12(-5.58%) |
Oct 04, 2018 | 2.110 | 2.200 | 2.050 | 2.150 | 41,352 | +0.00(+0.00%) |
Oct 03, 2018 | 2.190 | 2.200 | 2.120 | 2.150 | 15,308 | +0.01(+0.47%) |
Oct 02, 2018 | 2.150 | 2.250 | 2.060 | 2.140 | 57,629 | -0.01(-0.47%) |
Oct 01, 2018 | 2.280 | 2.290 | 2.140 | 2.150 | 60,834 | -0.12(-5.29%) |
Sep 28, 2018 | 2.350 | 2.350 | 2.220 | 2.270 | 42,900 | +0.01(+0.44%) |
Sep 27, 2018 | 2.350 | 2.350 | 2.220 | 2.260 | 50,096 | +0.04(+1.80%) |
Sep 26, 2018 | 2.280 | 2.340 | 2.200 | 2.220 | 35,798 | -0.05(-2.20%) |
Sep 25, 2018 | 2.320 | 2.320 | 2.210 | 2.270 | 26,108 | +0.02(+0.89%) |
Sep 24, 2018 | 2.430 | 2.430 | 2.190 | 2.250 | 81,983 | -0.16(-6.64%) |
Sep 21, 2018 | 2.450 | 2.450 | 2.400 | 2.410 | 30,300 | -0.03(-1.23%) |
Sep 20, 2018 | 2.500 | 2.500 | 2.410 | 2.440 | 59,978 | -0.05(-2.01%) |
Sep 19, 2018 | 2.400 | 2.500 | 2.400 | 2.490 | 32,674 | +0.07(+2.89%) |
Sep 18, 2018 | 2.500 | 2.500 | 2.390 | 2.420 | 45,184 | -0.03(-1.22%) |
Sep 17, 2018 | 2.450 | 2.494 | 2.380 | 2.450 | 56,064 | +0.07(+2.94%) |
Sep 14, 2018 | 2.380 | 2.560 | 2.300 | 2.380 | 319,800 | +0.18(+8.18%) |
Sep 13, 2018 | 2.300 | 2.300 | 2.180 | 2.200 | 53,315 | -0.10(-4.35%) |
Sep 12, 2018 | 2.250 | 2.350 | 2.250 | 2.300 | 36,177 | -0.02(-0.86%) |
Sep 11, 2018 | 2.200 | 2.345 | 2.200 | 2.320 | 26,301 | +0.12(+5.45%) |
Sep 10, 2018 | 2.390 | 2.430 | 2.160 | 2.200 | 59,326 | -0.17(-7.17%) |
Sep 07, 2018 | 2.250 | 2.430 | 2.250 | 2.370 | 30,500 | +0.12(+5.33%) |
Sep 06, 2018 | 2.430 | 2.439 | 2.210 | 2.250 | 58,613 | -0.10(-4.26%) |
Sep 05, 2018 | 2.450 | 2.499 | 2.300 | 2.350 | 42,496 | -0.10(-4.08%) |
Sep 04, 2018 | 2.550 | 2.624 | 2.250 | 2.450 | 121,885 | -0.10(-3.92%) |
Aug 31, 2018 | 2.550 | 2.550 | 2.550 | 0 | -0.05(-1.92%) | |
Aug 30, 2018 | 2.650 | 2.650 | 2.510 | 2.600 | 63,568 | -0.01(-0.38%) |
Aug 29, 2018 | 2.690 | 2.690 | 2.550 | 2.610 | 52,814 | -0.07(-2.61%) |
Aug 28, 2018 | 2.650 | 2.750 | 2.450 | 2.680 | 228,458 | +0.25(+10.29%) |
Aug 27, 2018 | 2.620 | 2.620 | 2.410 | 2.430 | 52,106 | -0.10(-3.95%) |
Aug 24, 2018 | 2.510 | 2.560 | 2.460 | 2.530 | 97,000 | +0.03(+1.20%) |
Aug 23, 2018 | 2.620 | 2.620 | 2.450 | 2.500 | 43,363 | -0.07(-2.72%) |
Aug 22, 2018 | 2.700 | 2.700 | 2.500 | 2.570 | 33,505 | -0.12(-4.46%) |
Aug 21, 2018 | 2.760 | 2.760 | 2.592 | 2.690 | 33,737 | -0.09(-3.24%) |
Aug 20, 2018 | 2.900 | 2.900 | 2.710 | 2.780 | 26,771 | +0.03(+1.09%) |
Aug 17, 2018 | 2.760 | 2.950 | 2.660 | 2.750 | 52,800 | -0.01(-0.36%) |
Aug 16, 2018 | 2.890 | 2.980 | 2.670 | 2.760 | 77,918 | -0.01(-0.36%) |
Aug 15, 2018 | 2.730 | 2.807 | 2.730 | 2.770 | 32,147 | -0.12(-4.15%) |
Aug 14, 2018 | 2.900 | 2.900 | 2.775 | 2.890 | 16,750 | +0.08(+2.85%) |
Aug 13, 2018 | 3.030 | 3.030 | 2.650 | 2.810 | 80,146 | -0.17(-5.70%) |
Aug 10, 2018 | 3.030 | 3.100 | 2.880 | 2.980 | 18,400 | -0.08(-2.45%) |
Aug 09, 2018 | 2.950 | 3.100 | 2.850 | 3.055 | 58,482 | +0.10(+3.56%) |
Aug 08, 2018 | 3.150 | 3.246 | 2.900 | 2.950 | 69,842 | -0.18(-5.75%) |
Aug 07, 2018 | 3.020 | 3.150 | 2.820 | 3.130 | 72,527 | +0.13(+4.33%) |
Aug 06, 2018 | 2.920 | 3.050 | 2.800 | 3.000 | 121,839 | +0.07(+2.39%) |
Aug 03, 2018 | 3.200 | 3.300 | 2.860 | 2.930 | 106,300 | -0.19(-6.09%) |
Aug 02, 2018 | 3.210 | 3.360 | 3.060 | 3.120 | 244,787 | -0.09(-2.80%) |