Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.020 | 1.040 | 0.9801 | 1.040 | 204,312 | +0.01(+0.97%) |
Apr 29, 2019 | 1.050 | 1.070 | 0.9800 | 1.030 | 338,519 | -0.02(-2.11%) |
Apr 26, 2019 | 1.020 | 1.060 | 1.020 | 1.052 | 245,100 | +0.01(+1.17%) |
Apr 25, 2019 | 1.030 | 1.060 | 1.000 | 1.040 | 714,076 | +0.01(+0.97%) |
Apr 24, 2019 | 1.050 | 1.060 | 1.030 | 1.030 | 167,547 | -0.02(-1.90%) |
Apr 23, 2019 | 1.000 | 1.060 | 0.9800 | 1.050 | 297,216 | +0.06(+6.06%) |
Apr 22, 2019 | 0.9600 | 1.000 | 0.9500 | 0.9900 | 73,564 | +0.01(+0.69%) |
Apr 18, 2019 | 0.9800 | 1.020 | 0.9600 | 0.9832 | 167,500 | +0.01(+1.36%) |
Apr 17, 2019 | 1.000 | 1.009 | 0.9500 | 0.9700 | 86,056 | -0.04(-3.95%) |
Apr 16, 2019 | 0.9860 | 1.010 | 0.9700 | 1.010 | 90,345 | +0.03(+3.23%) |
Apr 15, 2019 | 1.030 | 1.055 | 0.9622 | 0.9783 | 318,079 | -0.06(-5.93%) |
Apr 12, 2019 | 1.080 | 1.090 | 1.020 | 1.040 | 356,300 | -0.02(-1.89%) |
Apr 11, 2019 | 1.150 | 1.150 | 1.030 | 1.060 | 619,580 | -0.07(-6.19%) |
Apr 10, 2019 | 1.030 | 1.150 | 1.020 | 1.130 | 1,280,603 | +0.11(+10.78%) |
Apr 09, 2019 | 1.030 | 1.040 | 0.9810 | 1.020 | 395,962 | -0.01(-0.97%) |
Apr 08, 2019 | 1.080 | 1.080 | 1.000 | 1.030 | 327,444 | +0.00(+0.00%) |
Apr 05, 2019 | 0.9900 | 1.060 | 0.9900 | 1.030 | 281,000 | +0.03(+3.00%) |
Apr 04, 2019 | 1.020 | 1.030 | 0.9800 | 1.000 | 296,749 | -0.02(-1.96%) |
Apr 03, 2019 | 0.9900 | 1.020 | 0.9300 | 1.020 | 617,204 | +0.02(+2.01%) |
Apr 02, 2019 | 0.9600 | 1.000 | 0.9250 | 0.9999 | 572,428 | +0.02(+2.03%) |
Apr 01, 2019 | 0.9100 | 0.9900 | 0.9000 | 0.9800 | 1,353,442 | +0.08(+8.76%) |
Mar 29, 2019 | 0.9600 | 0.9600 | 0.8800 | 0.9011 | 715,500 | -0.06(-6.33%) |
Mar 28, 2019 | 1.000 | 1.000 | 0.9200 | 0.9620 | 968,558 | -0.03(-2.83%) |
Mar 27, 2019 | 1.020 | 1.030 | 0.9900 | 0.9900 | 562,481 | +0.00(+0.00%) |
Mar 26, 2019 | 1.100 | 1.100 | 0.9900 | 0.9900 | 1,049,598 | -0.13(-11.61%) |
Mar 25, 2019 | 1.100 | 1.120 | 1.055 | 1.120 | 447,553 | +0.00(+0.00%) |
Mar 22, 2019 | 1.080 | 1.120 | 1.040 | 1.120 | 868,700 | +0.04(+3.70%) |
Mar 21, 2019 | 1.060 | 1.120 | 1.030 | 1.080 | 1,560,541 | +0.03(+2.86%) |
Mar 20, 2019 | 1.150 | 1.150 | 1.000 | 1.050 | 2,893,274 | -0.07(-6.25%) |
Mar 19, 2019 | 1.270 | 1.270 | 1.100 | 1.120 | 3,046,709 | -0.10(-8.20%) |
Mar 18, 2019 | 1.400 | 1.410 | 1.200 | 1.220 | 6,743,623 | -3.03(-71.29%) |
Mar 15, 2019 | 4.100 | 4.250 | 3.810 | 4.250 | 652,700 | +0.12(+2.91%) |
Mar 14, 2019 | 4.010 | 4.130 | 3.661 | 4.130 | 248,271 | +0.10(+2.48%) |
Mar 13, 2019 | 3.760 | 4.070 | 3.660 | 4.030 | 340,448 | +0.36(+9.81%) |
Mar 12, 2019 | 3.650 | 4.030 | 3.510 | 3.670 | 224,061 | +0.03(+0.82%) |
Mar 11, 2019 | 3.550 | 3.680 | 3.420 | 3.640 | 200,741 | +0.14(+4.00%) |
Mar 08, 2019 | 3.090 | 3.500 | 2.920 | 3.500 | 375,600 | +0.43(+14.01%) |
Mar 07, 2019 | 2.990 | 3.100 | 2.768 | 3.070 | 274,607 | +0.09(+3.02%) |
Mar 06, 2019 | 3.030 | 3.210 | 2.940 | 2.980 | 236,287 | -0.05(-1.65%) |
Mar 05, 2019 | 2.790 | 3.250 | 2.610 | 3.030 | 487,839 | +0.17(+5.94%) |
Mar 04, 2019 | 3.040 | 3.250 | 2.780 | 2.860 | 396,085 | -0.11(-3.70%) |
Mar 01, 2019 | 3.040 | 3.280 | 2.890 | 2.970 | 303,900 | -0.02(-0.67%) |
Feb 28, 2019 | 2.990 | 3.310 | 2.860 | 2.990 | 287,206 | +0.00(+0.00%) |
Feb 27, 2019 | 3.200 | 3.430 | 2.990 | 2.990 | 867,548 | -0.23(-7.14%) |
Feb 26, 2019 | 3.010 | 3.400 | 3.010 | 3.220 | 339,203 | +0.30(+10.27%) |
Feb 25, 2019 | 2.900 | 3.200 | 2.760 | 2.920 | 161,788 | +0.07(+2.46%) |
Feb 22, 2019 | 2.970 | 3.250 | 2.810 | 2.850 | 123,600 | -0.17(-5.63%) |
Feb 21, 2019 | 3.100 | 3.230 | 2.960 | 3.020 | 224,156 | -0.10(-3.21%) |
Feb 20, 2019 | 3.100 | 3.500 | 3.100 | 3.120 | 196,045 | +0.05(+1.63%) |
Feb 19, 2019 | 3.350 | 3.350 | 2.850 | 3.070 | 232,982 | -0.20(-6.12%) |
Feb 15, 2019 | 3.500 | 3.520 | 3.270 | 3.270 | 70,600 | -0.15(-4.39%) |
Feb 14, 2019 | 3.260 | 3.580 | 3.260 | 3.420 | 126,122 | +0.00(+0.15%) |
Feb 13, 2019 | 3.450 | 3.450 | 3.210 | 3.415 | 50,564 | +0.02(+0.44%) |
Feb 12, 2019 | 3.500 | 3.560 | 3.350 | 3.400 | 121,440 | -0.06(-1.73%) |
Feb 11, 2019 | 3.400 | 3.650 | 3.286 | 3.460 | 92,942 | +0.01(+0.29%) |
Feb 08, 2019 | 3.540 | 3.650 | 3.340 | 3.450 | 201,100 | -0.26(-7.01%) |
Feb 07, 2019 | 3.750 | 3.850 | 3.616 | 3.710 | 157,198 | -0.01(-0.27%) |
Feb 06, 2019 | 3.590 | 3.840 | 3.490 | 3.720 | 135,317 | +0.13(+3.62%) |
Feb 05, 2019 | 3.529 | 3.671 | 3.420 | 3.590 | 142,542 | +0.22(+6.53%) |
Feb 04, 2019 | 3.430 | 3.647 | 3.330 | 3.370 | 34,888 | -0.08(-2.32%) |
Feb 01, 2019 | 3.500 | 3.590 | 3.250 | 3.450 | 82,100 | -0.03(-0.86%) |
Jan 31, 2019 | 3.900 | 3.925 | 3.480 | 3.480 | 158,967 | -0.40(-10.31%) |
Jan 30, 2019 | 4.100 | 4.190 | 3.880 | 3.880 | 105,126 | -0.30(-7.18%) |
Jan 29, 2019 | 3.710 | 4.200 | 3.540 | 4.180 | 145,603 | +0.22(+5.56%) |
Jan 28, 2019 | 4.050 | 4.230 | 3.440 | 3.960 | 497,432 | +0.03(+0.76%) |
Jan 25, 2019 | 3.790 | 4.110 | 3.590 | 3.930 | 270,000 | +0.14(+3.69%) |
Jan 24, 2019 | 3.550 | 3.870 | 3.250 | 3.790 | 168,714 | +0.28(+7.98%) |
Jan 23, 2019 | 3.560 | 3.750 | 3.404 | 3.510 | 210,300 | -0.05(-1.40%) |
Jan 22, 2019 | 3.300 | 3.740 | 3.250 | 3.560 | 429,447 | +0.26(+7.88%) |
Jan 18, 2019 | 3.250 | 3.500 | 2.960 | 3.300 | 316,900 | +0.24(+7.84%) |
Jan 17, 2019 | 2.900 | 3.100 | 2.775 | 3.060 | 147,556 | +0.15(+5.16%) |
Jan 16, 2019 | 3.000 | 3.000 | 2.760 | 2.910 | 38,985 | +0.02(+0.69%) |
Jan 15, 2019 | 2.940 | 2.991 | 2.850 | 2.890 | 31,205 | +0.00(+0.00%) |
Jan 14, 2019 | 3.010 | 3.050 | 2.600 | 2.890 | 103,753 | -0.11(-3.67%) |
Jan 11, 2019 | 2.560 | 3.100 | 2.500 | 3.000 | 257,100 | +0.60(+25.26%) |
Jan 10, 2019 | 2.350 | 2.520 | 2.320 | 2.395 | 81,713 | +0.04(+1.91%) |
Jan 09, 2019 | 2.472 | 2.607 | 2.300 | 2.350 | 97,226 | -0.05(-2.08%) |
Jan 08, 2019 | 2.150 | 2.440 | 2.012 | 2.400 | 138,857 | +0.27(+12.68%) |
Jan 07, 2019 | 2.150 | 2.230 | 2.060 | 2.130 | 87,979 | +0.00(+0.24%) |
Jan 04, 2019 | 2.150 | 2.150 | 2.070 | 2.125 | 69,900 | +0.06(+2.66%) |
Jan 03, 2019 | 2.030 | 2.150 | 1.900 | 2.070 | 77,842 | +0.08(+4.02%) |
Jan 02, 2019 | 1.760 | 2.040 | 1.760 | 1.990 | 84,621 | +0.29(+17.06%) |
Dec 31, 2018 | 1.710 | 1.800 | 1.700 | 1.700 | 141,100 | -0.01(-0.58%) |
Dec 28, 2018 | 1.600 | 1.800 | 1.600 | 1.710 | 183,700 | +0.11(+6.87%) |
Dec 27, 2018 | 1.600 | 1.750 | 1.600 | 1.600 | 82,517 | +0.00(+0.00%) |
Dec 26, 2018 | 1.660 | 1.860 | 1.560 | 1.600 | 97,225 | -0.06(-3.61%) |
Dec 24, 2018 | 1.750 | 1.850 | 1.650 | 1.660 | 80,700 | -0.07(-4.05%) |
Dec 21, 2018 | 1.880 | 2.030 | 1.720 | 1.730 | 132,300 | -0.07(-3.89%) |
Dec 20, 2018 | 1.910 | 1.910 | 1.800 | 1.800 | 134,826 | -0.01(-0.55%) |
Dec 19, 2018 | 1.960 | 2.060 | 1.810 | 1.810 | 97,953 | -0.16(-8.12%) |
Dec 18, 2018 | 1.940 | 2.060 | 1.900 | 1.970 | 178,485 | +0.07(+3.68%) |
Dec 17, 2018 | 2.051 | 2.051 | 1.900 | 1.900 | 39,805 | -0.14(-6.86%) |
Dec 14, 2018 | 2.100 | 2.100 | 1.940 | 2.040 | 66,400 | +0.05(+2.51%) |
Dec 13, 2018 | 2.110 | 2.110 | 1.990 | 1.990 | 57,829 | -0.02(-1.00%) |
Dec 12, 2018 | 2.070 | 2.120 | 2.000 | 2.010 | 49,938 | -0.01(-0.50%) |
Dec 11, 2018 | 2.120 | 2.150 | 2.020 | 2.020 | 65,727 | -0.10(-4.72%) |
Dec 10, 2018 | 2.180 | 2.210 | 2.050 | 2.120 | 75,114 | +0.04(+1.92%) |
Dec 07, 2018 | 2.120 | 2.205 | 2.050 | 2.080 | 63,600 | -0.02(-0.95%) |
Dec 06, 2018 | 2.010 | 2.250 | 2.010 | 2.100 | 69,125 | +0.00(+0.00%) |
Dec 04, 2018 | 2.100 | 2.130 | 1.940 | 2.100 | 33,400 | +0.00(+0.00%) |
Dec 03, 2018 | 1.950 | 2.100 | 1.920 | 2.100 | 43,123 | +0.20(+10.53%) |
Nov 30, 2018 | 2.070 | 2.090 | 1.840 | 1.900 | 56,200 | -0.10(-5.00%) |
Nov 29, 2018 | 1.930 | 2.100 | 1.820 | 2.000 | 40,935 | +0.08(+4.17%) |
Nov 28, 2018 | 1.750 | 2.130 | 1.750 | 1.920 | 86,486 | +0.12(+6.67%) |
Nov 27, 2018 | 1.870 | 1.880 | 1.770 | 1.800 | 64,758 | -0.02(-1.10%) |
Nov 26, 2018 | 2.000 | 2.002 | 1.770 | 1.820 | 82,345 | -0.17(-8.54%) |
Nov 23, 2018 | 1.880 | 2.010 | 1.880 | 1.990 | 12,600 | +0.05(+2.58%) |
Nov 21, 2018 | 1.940 | 1.940 | 1.940 | 0 | -0.02(-1.02%) | |
Nov 20, 2018 | 1.910 | 1.980 | 1.860 | 1.960 | 47,594 | -0.01(-0.51%) |
Nov 19, 2018 | 1.940 | 2.110 | 1.910 | 1.970 | 10,995 | +0.02(+1.03%) |
Nov 16, 2018 | 2.050 | 2.050 | 1.910 | 1.950 | 14,100 | -0.04(-2.01%) |
Nov 15, 2018 | 2.160 | 2.160 | 1.990 | 1.990 | 22,502 | +0.05(+2.58%) |
Nov 14, 2018 | 1.930 | 2.080 | 1.880 | 1.940 | 33,840 | -0.06(-3.00%) |
Nov 13, 2018 | 2.000 | 2.028 | 1.950 | 2.000 | 26,717 | +0.12(+6.38%) |
Nov 12, 2018 | 1.990 | 2.070 | 1.880 | 1.880 | 56,061 | -0.10(-5.05%) |
Nov 09, 2018 | 2.060 | 2.120 | 1.900 | 1.980 | 489,900 | -0.12(-5.71%) |
Nov 08, 2018 | 2.040 | 2.179 | 1.960 | 2.100 | 54,408 | +0.00(+0.00%) |
Nov 07, 2018 | 2.220 | 2.240 | 1.940 | 2.100 | 53,527 | -0.03(-1.41%) |
Nov 06, 2018 | 2.050 | 2.170 | 1.875 | 2.130 | 50,352 | +0.08(+3.90%) |
Nov 05, 2018 | 2.050 | 2.170 | 2.000 | 2.050 | 33,290 | -0.05(-2.38%) |
Nov 02, 2018 | 2.110 | 2.220 | 2.010 | 2.100 | 24,100 | -0.10(-4.55%) |
Nov 01, 2018 | 2.000 | 2.240 | 2.000 | 2.200 | 22,639 | +0.29(+15.18%) |
Oct 31, 2018 | 1.920 | 2.140 | 1.910 | 1.910 | 51,385 | -0.01(-0.52%) |
Oct 30, 2018 | 2.060 | 2.060 | 1.900 | 1.920 | 19,250 | -0.05(-2.54%) |
Oct 29, 2018 | 1.937 | 2.090 | 1.937 | 1.970 | 48,210 | -0.08(-3.90%) |
Oct 26, 2018 | 2.200 | 2.235 | 1.910 | 2.050 | 23,300 | -0.06(-2.84%) |
Oct 25, 2018 | 1.950 | 2.238 | 1.920 | 2.110 | 107,648 | +0.23(+12.23%) |
Oct 24, 2018 | 2.010 | 2.101 | 1.850 | 1.880 | 152,731 | -0.15(-7.39%) |
Oct 23, 2018 | 2.110 | 2.145 | 1.960 | 2.030 | 52,873 | -0.04(-1.93%) |
Oct 22, 2018 | 2.250 | 2.250 | 2.050 | 2.070 | 41,184 | -0.13(-5.91%) |
Oct 19, 2018 | 2.270 | 2.290 | 2.070 | 2.200 | 35,700 | -0.12(-5.17%) |
Oct 18, 2018 | 2.300 | 2.450 | 2.250 | 2.320 | 54,082 | +0.01(+0.43%) |
Oct 17, 2018 | 2.350 | 2.420 | 2.280 | 2.310 | 65,458 | +0.01(+0.43%) |
Oct 16, 2018 | 2.560 | 2.580 | 2.250 | 2.300 | 143,378 | -0.22(-8.73%) |
Oct 15, 2018 | 2.530 | 2.630 | 2.510 | 2.520 | 34,531 | -0.08(-3.08%) |
Oct 12, 2018 | 2.600 | 2.910 | 2.530 | 2.600 | 43,000 | +0.06(+2.36%) |
Oct 11, 2018 | 2.750 | 2.840 | 2.520 | 2.540 | 24,272 | -0.17(-6.27%) |
Oct 10, 2018 | 2.950 | 2.960 | 2.710 | 2.710 | 53,956 | -0.09(-3.21%) |
Oct 09, 2018 | 3.000 | 3.000 | 2.800 | 2.800 | 41,155 | -0.15(-5.08%) |
Oct 08, 2018 | 3.100 | 3.150 | 2.900 | 2.950 | 74,107 | -0.03(-1.01%) |
Oct 05, 2018 | 2.970 | 3.000 | 2.900 | 2.980 | 46,800 | +0.01(+0.34%) |
Oct 04, 2018 | 2.940 | 3.165 | 2.940 | 2.970 | 64,228 | +0.02(+0.68%) |
Oct 03, 2018 | 2.950 | 3.170 | 2.940 | 2.950 | 115,573 | -0.01(-0.51%) |
Oct 02, 2018 | 2.990 | 3.090 | 2.930 | 2.965 | 71,603 | +0.07(+2.60%) |
Oct 01, 2018 | 3.060 | 3.119 | 2.850 | 2.890 | 179,574 | -0.20(-6.47%) |
Sep 28, 2018 | 3.260 | 3.260 | 3.010 | 3.090 | 56,700 | -0.05(-1.59%) |
Sep 27, 2018 | 3.050 | 3.240 | 3.050 | 3.140 | 31,669 | +0.10(+3.29%) |
Sep 26, 2018 | 3.140 | 3.230 | 3.000 | 3.040 | 38,464 | -0.10(-3.18%) |
Sep 25, 2018 | 3.240 | 3.450 | 3.120 | 3.140 | 180,693 | -0.06(-1.88%) |
Sep 24, 2018 | 3.450 | 3.530 | 3.200 | 3.200 | 136,369 | -0.19(-5.60%) |
Sep 21, 2018 | 3.700 | 3.930 | 3.310 | 3.390 | 622,900 | -0.31(-8.38%) |
Sep 20, 2018 | 3.890 | 4.100 | 3.600 | 3.700 | 547,573 | -0.03(-0.80%) |
Sep 19, 2018 | 3.800 | 3.950 | 3.560 | 3.730 | 232,372 | -0.06(-1.58%) |
Sep 18, 2018 | 3.590 | 3.800 | 3.540 | 3.790 | 254,630 | +0.27(+7.67%) |
Sep 17, 2018 | 3.580 | 3.715 | 3.410 | 3.520 | 91,673 | -0.02(-0.56%) |
Sep 14, 2018 | 3.790 | 3.790 | 3.350 | 3.540 | 85,200 | -0.07(-1.94%) |
Sep 13, 2018 | 3.430 | 3.700 | 3.430 | 3.610 | 35,166 | +0.11(+3.14%) |
Sep 12, 2018 | 3.880 | 3.880 | 3.490 | 3.500 | 32,314 | -0.32(-8.38%) |
Sep 11, 2018 | 3.790 | 3.840 | 3.590 | 3.820 | 78,483 | +0.11(+2.96%) |
Sep 10, 2018 | 3.490 | 3.800 | 3.418 | 3.710 | 51,980 | +0.22(+6.30%) |
Sep 07, 2018 | 3.570 | 3.600 | 3.400 | 3.490 | 21,900 | +0.09(+2.65%) |
Sep 06, 2018 | 3.500 | 3.500 | 3.400 | 3.400 | 8,446 | +0.05(+1.49%) |
Sep 05, 2018 | 3.400 | 3.500 | 3.350 | 3.350 | 22,585 | -0.14(-4.01%) |
Sep 04, 2018 | 3.500 | 3.500 | 3.360 | 3.490 | 7,189 | -0.08(-2.24%) |
Aug 31, 2018 | 3.570 | 3.570 | 3.570 | 0 | -0.04(-1.11%) | |
Aug 30, 2018 | 3.560 | 3.610 | 3.370 | 3.610 | 44,238 | +0.13(+3.74%) |
Aug 29, 2018 | 3.430 | 3.590 | 3.400 | 3.480 | 14,681 | -0.07(-1.97%) |
Aug 28, 2018 | 3.410 | 3.550 | 3.340 | 3.550 | 27,342 | +0.12(+3.50%) |
Aug 27, 2018 | 3.410 | 3.600 | 3.350 | 3.430 | 48,242 | +0.08(+2.39%) |
Aug 24, 2018 | 3.650 | 3.830 | 3.300 | 3.350 | 51,100 | -0.20(-5.63%) |
Aug 23, 2018 | 3.620 | 3.838 | 3.500 | 3.550 | 51,639 | -0.24(-6.33%) |
Aug 22, 2018 | 3.700 | 3.850 | 3.645 | 3.790 | 43,947 | +0.04(+1.07%) |
Aug 21, 2018 | 3.620 | 3.750 | 3.600 | 3.750 | 20,333 | +0.05(+1.35%) |
Aug 20, 2018 | 3.900 | 3.970 | 3.610 | 3.700 | 72,975 | -0.20(-5.13%) |
Aug 17, 2018 | 3.650 | 3.900 | 3.500 | 3.900 | 63,400 | +0.28(+7.73%) |
Aug 16, 2018 | 3.400 | 3.620 | 3.400 | 3.620 | 5,037 | +0.29(+8.71%) |
Aug 15, 2018 | 3.721 | 3.721 | 3.330 | 3.330 | 41,608 | -0.36(-9.76%) |
Aug 14, 2018 | 3.796 | 3.796 | 3.600 | 3.690 | 11,737 | -0.06(-1.70%) |
Aug 13, 2018 | 3.800 | 3.807 | 3.740 | 3.754 | 1,414 | +0.00(+0.10%) |
Aug 10, 2018 | 3.890 | 3.900 | 3.535 | 3.750 | 4,300 | +0.26(+7.60%) |
Aug 09, 2018 | 3.507 | 3.860 | 3.460 | 3.485 | 27,815 | -0.06(-1.83%) |
Aug 08, 2018 | 3.550 | 3.693 | 3.430 | 3.550 | 21,747 | -0.01(-0.28%) |
Aug 07, 2018 | 3.730 | 3.900 | 3.510 | 3.560 | 27,802 | -0.33(-8.48%) |
Aug 06, 2018 | 3.770 | 3.890 | 3.750 | 3.890 | 5,531 | +0.26(+7.16%) |
Aug 03, 2018 | 3.810 | 3.890 | 3.595 | 3.630 | 25,900 | +0.00(+0.00%) |
Aug 02, 2018 | 3.850 | 3.975 | 3.600 | 3.630 | 37,247 | -0.23(-5.96%) |
Aug 01, 2018 | 3.921 | 3.952 | 3.850 | 3.860 | 72,443 | -0.07(-1.78%) |
Jul 31, 2018 | 4.010 | 4.075 | 3.916 | 3.930 | 65,277 | -0.12(-2.96%) |
Jul 30, 2018 | 4.060 | 4.149 | 4.020 | 4.050 | 14,792 | -0.01(-0.25%) |
Jul 27, 2018 | 4.150 | 4.150 | 4.020 | 4.060 | 48,700 | -0.04(-0.91%) |
Jul 26, 2018 | 4.180 | 4.200 | 4.050 | 4.097 | 37,507 | -0.10(-2.45%) |
Jul 25, 2018 | 4.230 | 4.255 | 4.160 | 4.200 | 85,586 | +0.02(+0.48%) |
Jul 24, 2018 | 4.180 | 4.250 | 4.170 | 4.180 | 67,071 | +0.00(+0.00%) |
Jul 23, 2018 | 4.240 | 4.300 | 4.170 | 4.180 | 80,082 | +0.01(+0.24%) |
Jul 20, 2018 | 4.240 | 4.020 | 4.170 | 42,176 | +0.08(+1.96%) | |
Jul 19, 2018 | 4.020 | 4.244 | 4.020 | 4.090 | 84,950 | +0.01(+0.25%) |
Jul 18, 2018 | 4.190 | 4.250 | 4.080 | 4.080 | 190,897 | -0.08(-1.92%) |
Jul 17, 2018 | 4.210 | 4.310 | 4.150 | 4.160 | 89,240 | -0.03(-0.72%) |
Jul 16, 2018 | 4.290 | 4.290 | 4.070 | 4.190 | 113,814 | +0.04(+0.96%) |
Jul 13, 2018 | 4.150 | 4.180 | 4.050 | 4.150 | 153,229 | +0.00(+0.00%) |
Jul 12, 2018 | 4.150 | 4.240 | 4.020 | 4.150 | 132,641 | +0.03(+0.73%) |
Jul 11, 2018 | 3.920 | 4.219 | 3.920 | 4.120 | 205,119 | -0.06(-1.44%) |
Jul 10, 2018 | 4.300 | 4.350 | 4.140 | 4.180 | 334,231 | -0.09(-2.11%) |
Jul 09, 2018 | 4.240 | 4.350 | 4.050 | 4.270 | 296,539 | +0.16(+3.89%) |
Jul 06, 2018 | 4.112 | 4.179 | 4.050 | 4.110 | 58,356 | +0.06(+1.48%) |
Jul 05, 2018 | 4.150 | 4.209 | 4.050 | 4.050 | 84,720 | -0.14(-3.34%) |
Jul 03, 2018 | 4.190 | 4.190 | 4.190 | 0 | +0.09(+2.22%) | |
Jul 02, 2018 | 4.160 | 4.219 | 4.010 | 4.099 | 118,353 | -0.05(-1.23%) |
Jun 29, 2018 | 4.150 | 4.190 | 3.880 | 4.150 | 220,334 | -0.04(-0.95%) |
Jun 28, 2018 | 3.800 | 4.215 | 3.800 | 4.190 | 244,822 | +0.31(+7.99%) |
Jun 27, 2018 | 3.900 | 3.952 | 3.820 | 3.880 | 296,857 | -0.02(-0.51%) |