Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 5.440 | 5.560 | 5.150 | 5.260 | 6,855,200 | +0.05(+0.96%) |
Mar 28, 2019 | 5.100 | 5.260 | 5.050 | 5.210 | 2,916,679 | +0.07(+1.36%) |
Mar 27, 2019 | 5.190 | 5.320 | 5.050 | 5.140 | 3,572,173 | -0.05(-0.96%) |
Mar 26, 2019 | 5.500 | 5.580 | 5.140 | 5.190 | 4,432,115 | -0.06(-1.14%) |
Mar 25, 2019 | 5.180 | 5.420 | 5.110 | 5.250 | 4,070,185 | +0.17(+3.35%) |
Mar 22, 2019 | 5.240 | 5.360 | 5.070 | 5.080 | 4,054,500 | -0.27(-5.05%) |
Mar 21, 2019 | 5.430 | 5.510 | 5.180 | 5.350 | 3,325,119 | -0.12(-2.19%) |
Mar 20, 2019 | 5.550 | 5.650 | 5.410 | 5.470 | 2,488,520 | -0.13(-2.32%) |
Mar 19, 2019 | 5.600 | 5.800 | 5.420 | 5.600 | 5,499,683 | +0.10(+1.82%) |
Mar 18, 2019 | 5.150 | 5.550 | 5.150 | 5.500 | 5,945,473 | +0.35(+6.80%) |
Mar 15, 2019 | 5.280 | 5.425 | 5.100 | 5.150 | 3,905,700 | -0.23(-4.28%) |
Mar 14, 2019 | 5.390 | 5.450 | 5.160 | 5.380 | 3,307,359 | -0.08(-1.47%) |
Mar 13, 2019 | 5.600 | 5.690 | 5.270 | 5.460 | 4,881,468 | -0.04(-0.73%) |
Mar 12, 2019 | 5.320 | 5.610 | 5.170 | 5.500 | 6,073,418 | +0.16(+3.00%) |
Mar 11, 2019 | 5.100 | 5.460 | 4.960 | 5.340 | 4,482,228 | +0.24(+4.71%) |
Mar 08, 2019 | 4.970 | 5.160 | 4.950 | 5.100 | 4,535,600 | -0.10(-1.92%) |
Mar 07, 2019 | 5.440 | 5.450 | 5.170 | 5.200 | 4,057,636 | -0.28(-5.11%) |
Mar 06, 2019 | 5.580 | 5.650 | 5.320 | 5.480 | 3,730,507 | -0.11(-1.97%) |
Mar 05, 2019 | 5.630 | 5.730 | 5.500 | 5.590 | 3,257,080 | -0.11(-1.93%) |
Mar 04, 2019 | 5.830 | 5.850 | 5.400 | 5.700 | 5,432,930 | -0.19(-3.23%) |
Mar 01, 2019 | 5.970 | 5.990 | 5.760 | 5.890 | 4,109,900 | +0.02(+0.34%) |
Feb 28, 2019 | 5.650 | 5.955 | 5.510 | 5.870 | 6,880,203 | +0.28(+5.01%) |
Feb 27, 2019 | 5.630 | 5.650 | 5.230 | 5.590 | 9,661,824 | -0.06(-1.06%) |
Feb 26, 2019 | 5.730 | 5.870 | 5.590 | 5.650 | 7,303,868 | -0.24(-4.07%) |
Feb 25, 2019 | 6.060 | 6.090 | 5.810 | 5.890 | 5,399,383 | -0.25(-4.07%) |
Feb 22, 2019 | 6.270 | 6.300 | 5.700 | 6.140 | 5,960,800 | -0.17(-2.69%) |
Feb 21, 2019 | 6.320 | 6.420 | 6.230 | 6.310 | 3,064,280 | -0.06(-0.94%) |
Feb 20, 2019 | 6.300 | 6.470 | 6.260 | 6.370 | 3,284,175 | +0.02(+0.31%) |
Feb 19, 2019 | 6.470 | 6.590 | 6.200 | 6.350 | 5,030,143 | -0.17(-2.61%) |
Feb 15, 2019 | 6.650 | 6.720 | 6.410 | 6.520 | 4,325,000 | -0.08(-1.21%) |
Feb 14, 2019 | 6.500 | 6.730 | 6.450 | 6.600 | 4,176,950 | -0.02(-0.30%) |
Feb 13, 2019 | 6.250 | 6.620 | 6.240 | 6.620 | 7,405,862 | +0.23(+3.60%) |
Feb 12, 2019 | 6.090 | 6.580 | 6.050 | 6.390 | 8,694,266 | +0.17(+2.73%) |
Feb 11, 2019 | 6.330 | 6.470 | 6.090 | 6.220 | 5,822,284 | -0.14(-2.20%) |
Feb 08, 2019 | 6.410 | 6.480 | 6.050 | 6.360 | 9,054,200 | -0.18(-2.75%) |
Feb 07, 2019 | 6.550 | 6.910 | 6.350 | 6.540 | 10,005,493 | -0.25(-3.68%) |
Feb 06, 2019 | 7.080 | 7.140 | 6.640 | 6.790 | 13,655,248 | -0.55(-7.49%) |
Feb 05, 2019 | 7.390 | 7.460 | 7.050 | 7.340 | 10,494,064 | +0.08(+1.10%) |
Feb 04, 2019 | 7.150 | 7.790 | 7.150 | 7.260 | 21,101,532 | +0.11(+1.54%) |
Feb 01, 2019 | 7.110 | 7.370 | 7.010 | 7.150 | 10,948,500 | +0.04(+0.56%) |
Jan 31, 2019 | 7.120 | 7.330 | 7.040 | 7.110 | 8,718,144 | +0.07(+0.99%) |
Jan 30, 2019 | 6.890 | 7.450 | 6.720 | 7.040 | 18,584,024 | +0.16(+2.33%) |
Jan 29, 2019 | 7.020 | 7.180 | 6.660 | 6.880 | 10,825,717 | -0.22(-3.10%) |
Jan 28, 2019 | 6.570 | 7.270 | 6.500 | 7.100 | 15,558,570 | +0.49(+7.41%) |
Jan 25, 2019 | 6.560 | 6.750 | 6.360 | 6.610 | 8,983,300 | +0.10(+1.54%) |
Jan 24, 2019 | 6.450 | 6.700 | 6.320 | 6.510 | 7,658,713 | +0.08(+1.24%) |
Jan 23, 2019 | 6.060 | 6.600 | 6.030 | 6.430 | 10,331,276 | +0.41(+6.81%) |
Jan 22, 2019 | 6.410 | 6.490 | 5.950 | 6.020 | 9,354,137 | -0.41(-6.38%) |
Jan 18, 2019 | 6.750 | 6.870 | 6.400 | 6.430 | 9,936,300 | -0.21(-3.16%) |
Jan 17, 2019 | 6.520 | 6.880 | 6.320 | 6.640 | 11,847,775 | +0.00(+0.00%) |
Jan 16, 2019 | 6.860 | 7.140 | 6.510 | 6.640 | 22,625,492 | -0.45(-6.35%) |
Jan 15, 2019 | 7.500 | 7.620 | 6.900 | 7.090 | 31,749,660 | +0.08(+1.14%) |
Jan 14, 2019 | 6.410 | 7.380 | 6.350 | 7.010 | 28,671,640 | +0.83(+13.43%) |
Jan 11, 2019 | 6.130 | 6.415 | 6.100 | 6.180 | 10,424,000 | +0.14(+2.32%) |
Jan 10, 2019 | 6.120 | 6.450 | 5.600 | 6.040 | 13,662,984 | -0.06(-0.98%) |
Jan 09, 2019 | 5.500 | 6.160 | 5.450 | 6.100 | 13,920,567 | +0.59(+10.71%) |
Jan 08, 2019 | 5.550 | 5.600 | 5.380 | 5.510 | 5,436,020 | +0.04(+0.73%) |
Jan 07, 2019 | 5.590 | 5.700 | 5.360 | 5.470 | 6,757,452 | +0.05(+0.92%) |
Jan 04, 2019 | 5.380 | 5.650 | 5.310 | 5.420 | 8,401,800 | +0.02(+0.37%) |
Jan 03, 2019 | 5.230 | 5.850 | 5.080 | 5.400 | 13,505,475 | +0.11(+2.08%) |
Jan 02, 2019 | 5.070 | 5.390 | 4.990 | 5.290 | 6,103,659 | +0.09(+1.73%) |
Dec 31, 2018 | 5.250 | 5.330 | 5.020 | 5.200 | 4,790,300 | -0.03(-0.57%) |
Dec 28, 2018 | 5.230 | 5.350 | 5.020 | 5.230 | 5,896,900 | -0.01(-0.19%) |
Dec 27, 2018 | 5.240 | 5.360 | 4.920 | 5.240 | 6,883,450 | -0.04(-0.76%) |
Dec 26, 2018 | 5.100 | 5.310 | 4.900 | 5.280 | 9,485,169 | +0.56(+11.86%) |
Dec 24, 2018 | 4.870 | 5.350 | 4.710 | 4.720 | 9,459,400 | -0.72(-13.24%) |
Dec 21, 2018 | 6.460 | 6.480 | 5.200 | 5.440 | 21,477,300 | -1.16(-17.58%) |
Dec 20, 2018 | 6.190 | 6.850 | 6.090 | 6.600 | 17,483,632 | +0.53(+8.73%) |
Dec 19, 2018 | 6.350 | 6.590 | 6.020 | 6.070 | 10,841,068 | -0.29(-4.56%) |
Dec 18, 2018 | 6.800 | 6.900 | 6.170 | 6.360 | 17,934,858 | -0.29(-4.36%) |
Dec 17, 2018 | 5.950 | 6.750 | 5.940 | 6.650 | 26,553,408 | +0.71(+11.95%) |
Dec 14, 2018 | 5.650 | 6.000 | 5.360 | 5.940 | 13,922,400 | +0.05(+0.85%) |
Dec 13, 2018 | 6.500 | 6.730 | 5.800 | 5.890 | 32,349,472 | -0.12(-2.00%) |
Dec 12, 2018 | 5.610 | 6.280 | 5.460 | 6.010 | 32,846,378 | +0.57(+10.48%) |
Dec 11, 2018 | 5.140 | 5.880 | 5.010 | 5.440 | 26,701,860 | +0.40(+7.94%) |
Dec 10, 2018 | 4.710 | 5.090 | 4.700 | 5.040 | 10,603,316 | +0.35(+7.46%) |
Dec 07, 2018 | 4.900 | 5.060 | 4.580 | 4.690 | 9,698,200 | -0.09(-1.88%) |
Dec 06, 2018 | 4.260 | 4.850 | 4.150 | 4.780 | 8,124,812 | +0.20(+4.37%) |
Dec 04, 2018 | 4.940 | 5.010 | 4.500 | 4.580 | 12,627,700 | -0.47(-9.31%) |
Dec 03, 2018 | 5.310 | 5.350 | 4.720 | 5.050 | 25,404,456 | +0.42(+9.07%) |
Nov 30, 2018 | 4.390 | 4.750 | 4.260 | 4.630 | 12,409,400 | +0.21(+4.75%) |
Nov 29, 2018 | 4.310 | 4.820 | 4.070 | 4.420 | 20,134,162 | -0.01(-0.23%) |
Nov 28, 2018 | 3.690 | 4.650 | 3.610 | 4.430 | 19,439,756 | +0.81(+22.38%) |
Nov 27, 2018 | 3.730 | 3.770 | 3.350 | 3.620 | 5,962,929 | -0.12(-3.21%) |
Nov 26, 2018 | 4.080 | 4.150 | 3.690 | 3.740 | 7,686,155 | -0.20(-5.08%) |
Nov 23, 2018 | 3.780 | 4.250 | 3.750 | 3.940 | 7,621,300 | +0.13(+3.41%) |
Nov 21, 2018 | 3.810 | 3.810 | 3.810 | 0 | -0.01(-0.26%) | |
Nov 20, 2018 | 3.760 | 3.980 | 3.680 | 3.820 | 10,629,471 | -0.27(-6.60%) |
Nov 19, 2018 | 4.370 | 4.470 | 3.930 | 4.090 | 13,432,034 | -0.20(-4.66%) |
Nov 16, 2018 | 3.820 | 4.500 | 3.650 | 4.290 | 27,824,400 | +0.43(+11.14%) |
Nov 15, 2018 | 3.600 | 4.110 | 3.300 | 3.860 | 27,486,780 | +0.73(+23.32%) |
Nov 14, 2018 | 3.130 | 3.390 | 3.030 | 3.130 | 4,739,518 | -0.13(-3.99%) |
Nov 13, 2018 | 3.340 | 3.430 | 3.030 | 3.260 | 6,295,201 | -0.18(-5.23%) |
Nov 12, 2018 | 3.710 | 3.750 | 3.350 | 3.440 | 4,994,357 | -0.16(-4.44%) |
Nov 09, 2018 | 3.650 | 3.840 | 3.450 | 3.600 | 18,495,200 | -1.09(-23.24%) |
Nov 08, 2018 | 4.990 | 5.090 | 4.530 | 4.690 | 10,119,348 | -0.39(-7.68%) |
Nov 07, 2018 | 4.450 | 5.400 | 4.280 | 5.080 | 17,166,916 | +0.85(+20.09%) |
Nov 06, 2018 | 4.380 | 4.640 | 4.150 | 4.230 | 7,805,199 | -0.16(-3.64%) |
Nov 05, 2018 | 4.150 | 4.580 | 3.930 | 4.390 | 6,260,379 | +0.16(+3.78%) |
Nov 02, 2018 | 4.200 | 4.375 | 4.150 | 4.230 | 2,619,100 | -0.07(-1.63%) |
Nov 01, 2018 | 4.480 | 4.600 | 4.110 | 4.300 | 6,896,682 | -0.23(-5.08%) |
Oct 31, 2018 | 3.900 | 4.640 | 3.850 | 4.530 | 9,707,851 | +0.64(+16.45%) |
Oct 30, 2018 | 3.610 | 4.040 | 3.560 | 3.890 | 4,289,813 | +0.17(+4.57%) |
Oct 29, 2018 | 4.170 | 4.370 | 3.610 | 3.720 | 6,253,946 | -0.48(-11.43%) |
Oct 26, 2018 | 4.200 | 4.580 | 4.070 | 4.200 | 4,554,200 | -0.22(-4.98%) |
Oct 25, 2018 | 4.330 | 4.790 | 4.330 | 4.420 | 4,760,892 | -0.08(-1.78%) |
Oct 24, 2018 | 5.150 | 5.250 | 4.400 | 4.500 | 8,081,963 | -0.66(-12.79%) |
Oct 23, 2018 | 4.050 | 5.480 | 3.930 | 5.160 | 13,788,228 | +0.27(+5.52%) |
Oct 22, 2018 | 5.730 | 5.740 | 4.560 | 4.890 | 11,000,941 | -0.95(-16.27%) |
Oct 19, 2018 | 6.580 | 6.650 | 5.770 | 5.840 | 9,326,000 | -0.72(-10.98%) |
Oct 18, 2018 | 6.410 | 6.900 | 6.220 | 6.560 | 6,553,042 | +0.18(+2.82%) |
Oct 17, 2018 | 6.500 | 6.950 | 6.200 | 6.380 | 9,128,660 | -0.61(-8.73%) |
Oct 16, 2018 | 7.750 | 7.750 | 6.800 | 6.990 | 17,307,242 | -0.40(-5.41%) |
Oct 15, 2018 | 6.230 | 7.480 | 6.110 | 7.390 | 25,131,470 | +1.20(+19.39%) |
Oct 12, 2018 | 6.170 | 6.490 | 6.020 | 6.190 | 11,184,200 | +0.25(+4.21%) |
Oct 11, 2018 | 5.530 | 5.970 | 5.480 | 5.940 | 9,409,502 | -0.08(-1.33%) |
Oct 10, 2018 | 6.600 | 6.650 | 5.800 | 6.020 | 19,726,470 | +0.29(+5.06%) |
Oct 09, 2018 | 6.850 | 6.880 | 5.660 | 5.730 | 24,475,604 | -1.66(-22.46%) |
Oct 08, 2018 | 7.860 | 8.060 | 6.860 | 7.390 | 25,267,840 | -1.08(-12.75%) |
Oct 05, 2018 | 9.000 | 9.300 | 8.150 | 8.470 | 42,739,900 | -0.08(-0.94%) |
Oct 04, 2018 | 8.660 | 9.480 | 7.360 | 8.550 | 67,005,180 | +0.44(+5.43%) |
Oct 03, 2018 | 7.010 | 8.500 | 6.500 | 8.110 | 48,143,696 | +0.81(+11.10%) |
Oct 02, 2018 | 7.860 | 8.650 | 6.600 | 7.300 | 74,546,728 | -1.65(-18.44%) |
Oct 01, 2018 | 6.880 | 8.950 | 6.430 | 8.950 | 95,593,496 | +3.60(+67.29%) |
Sep 28, 2018 | 4.450 | 5.720 | 4.230 | 5.350 | 49,238,200 | +1.26(+30.81%) |
Sep 27, 2018 | 4.360 | 4.420 | 4.000 | 4.090 | 11,311,841 | -0.35(-7.88%) |
Sep 26, 2018 | 4.670 | 4.760 | 4.350 | 4.440 | 13,102,155 | -0.02(-0.45%) |
Sep 25, 2018 | 4.810 | 5.190 | 4.260 | 4.460 | 29,758,880 | +0.50(+12.63%) |
Sep 24, 2018 | 4.400 | 5.260 | 3.610 | 3.960 | 43,606,784 | -2.19(-35.61%) |
Sep 21, 2018 | 8.920 | 9.990 | 5.710 | 6.150 | 103,997,200 | -1.70(-21.66%) |
Sep 20, 2018 | 5.680 | 7.850 | 5.270 | 7.850 | 129,278,424 | +3.48(+79.63%) |
Sep 19, 2018 | 3.350 | 4.940 | 3.040 | 4.370 | 86,692,984 | +1.55(+54.96%) |
Sep 18, 2018 | 2.500 | 3.030 | 2.240 | 2.820 | 50,749,888 | +0.52(+22.61%) |
Sep 17, 2018 | 2.050 | 2.350 | 1.690 | 2.300 | 16,731,617 | +0.71(+44.65%) |
Sep 14, 2018 | 1.590 | 1.650 | 1.530 | 1.590 | 672,500 | +0.02(+1.27%) |
Sep 13, 2018 | 1.670 | 1.690 | 1.550 | 1.570 | 1,118,801 | -0.10(-5.99%) |
Sep 12, 2018 | 1.690 | 1.710 | 1.610 | 1.670 | 825,441 | -0.03(-1.76%) |
Sep 11, 2018 | 1.860 | 1.860 | 1.650 | 1.700 | 1,611,959 | -0.13(-7.10%) |
Sep 10, 2018 | 1.710 | 1.870 | 1.680 | 1.830 | 1,968,482 | +0.13(+7.65%) |
Sep 07, 2018 | 2.010 | 2.020 | 1.610 | 1.700 | 4,335,200 | -0.34(-16.67%) |
Sep 06, 2018 | 2.400 | 2.450 | 1.950 | 2.040 | 17,765,916 | +0.09(+4.62%) |
Sep 05, 2018 | 1.830 | 2.400 | 1.500 | 1.950 | 7,073,359 | +0.30(+18.18%) |
Sep 04, 2018 | 1.580 | 1.790 | 1.530 | 1.650 | 1,580,540 | +0.17(+11.49%) |
Aug 31, 2018 | 1.480 | 1.480 | 1.480 | 0 | -0.02(-1.33%) | |
Aug 30, 2018 | 1.500 | 1.540 | 1.470 | 1.500 | 387,485 | -0.02(-1.32%) |
Aug 29, 2018 | 1.420 | 1.590 | 1.420 | 1.520 | 1,259,354 | +0.10(+7.04%) |
Aug 28, 2018 | 1.500 | 1.580 | 1.380 | 1.420 | 1,411,514 | -0.05(-3.40%) |
Aug 27, 2018 | 1.380 | 1.540 | 1.330 | 1.470 | 1,324,337 | +0.15(+11.36%) |
Aug 24, 2018 | 1.360 | 1.390 | 1.310 | 1.320 | 430,900 | -0.01(-0.75%) |
Aug 23, 2018 | 1.380 | 1.380 | 1.300 | 1.330 | 685,230 | +0.01(+0.76%) |
Aug 22, 2018 | 1.330 | 1.430 | 1.300 | 1.320 | 2,881,974 | -0.08(-5.71%) |
Aug 21, 2018 | 1.530 | 1.620 | 1.500 | 1.400 | 357,357 | -0.14(-9.09%) |
Aug 20, 2018 | 1.700 | 1.710 | 1.410 | 1.540 | 943,694 | -0.12(-7.23%) |
Aug 17, 2018 | 1.880 | 1.880 | 1.650 | 1.660 | 578,300 | -0.12(-6.74%) |
Aug 16, 2018 | 1.860 | 1.880 | 1.760 | 1.780 | 307,542 | -0.08(-4.30%) |
Aug 15, 2018 | 1.900 | 1.938 | 1.780 | 1.860 | 246,027 | -0.05(-2.62%) |
Aug 14, 2018 | 1.750 | 1.990 | 1.750 | 1.910 | 785,295 | +0.19(+11.05%) |
Aug 13, 2018 | 1.890 | 2.000 | 1.710 | 1.720 | 933,247 | -0.08(-4.44%) |
Aug 10, 2018 | 1.880 | 1.880 | 1.710 | 1.800 | 268,900 | -0.05(-2.70%) |
Aug 09, 2018 | 1.820 | 1.880 | 1.781 | 1.850 | 129,188 | +0.05(+2.78%) |
Aug 08, 2018 | 1.770 | 1.849 | 1.760 | 1.800 | 129,608 | +0.02(+1.12%) |
Aug 07, 2018 | 1.750 | 1.830 | 1.750 | 1.780 | 297,004 | -0.04(-2.20%) |
Aug 06, 2018 | 1.910 | 1.920 | 1.790 | 1.820 | 199,522 | -0.07(-3.70%) |
Aug 03, 2018 | 1.970 | 2.010 | 1.860 | 1.890 | 373,500 | -0.08(-4.06%) |
Aug 02, 2018 | 2.000 | 2.030 | 1.900 | 1.970 | 438,910 | -0.06(-2.96%) |
Aug 01, 2018 | 1.990 | 2.130 | 1.980 | 2.030 | 335,449 | +0.00(+0.00%) |
Jul 31, 2018 | 2.090 | 2.130 | 1.990 | 2.030 | 223,037 | -0.07(-3.33%) |
Jul 30, 2018 | 2.160 | 2.224 | 2.080 | 2.100 | 128,093 | -0.05(-2.33%) |
Jul 27, 2018 | 2.240 | 2.240 | 2.100 | 2.150 | 156,600 | -0.08(-3.37%) |
Jul 26, 2018 | 2.200 | 2.261 | 2.140 | 2.225 | 159,404 | +0.02(+0.68%) |
Jul 25, 2018 | 2.160 | 2.288 | 2.100 | 2.210 | 189,458 | +0.05(+2.31%) |
Jul 24, 2018 | 2.300 | 2.120 | 2.160 | 203,496 | -0.14(-6.09%) | |
Jul 23, 2018 | 2.350 | 2.409 | 2.200 | 2.300 | 361,833 | +0.02(+0.88%) |
Jul 20, 2018 | 1.970 | 2.410 | 1.970 | 2.280 | 962,265 | +0.29(+14.57%) |
Jul 19, 2018 | 2.030 | 2.074 | 1.970 | 1.990 | 179,087 | -0.02(-1.00%) |
Jul 18, 2018 | 1.960 | 2.010 | 1.920 | 2.010 | 149,877 | +0.06(+3.08%) |
Jul 17, 2018 | 1.930 | 2.010 | 1.910 | 1.950 | 147,379 | +0.01(+0.52%) |
Jul 16, 2018 | 1.950 | 2.010 | 1.870 | 1.940 | 199,383 | -0.02(-1.02%) |
Jul 13, 2018 | 1.940 | 1.980 | 1.890 | 1.960 | 202,949 | +0.02(+1.03%) |
Jul 12, 2018 | 2.000 | 2.040 | 1.900 | 1.940 | 127,446 | -0.06(-3.00%) |
Jul 11, 2018 | 1.980 | 2.050 | 1.980 | 2.000 | 110,144 | +0.02(+1.01%) |
Jul 10, 2018 | 2.180 | 2.180 | 1.970 | 1.980 | 226,875 | -0.06(-2.94%) |
Jul 09, 2018 | 2.060 | 2.100 | 1.940 | 2.040 | 277,631 | +0.01(+0.49%) |
Jul 06, 2018 | 2.060 | 2.290 | 2.001 | 2.030 | 383,645 | -0.03(-1.46%) |
Jul 05, 2018 | 1.810 | 2.090 | 1.810 | 2.060 | 556,570 | +0.25(+13.81%) |
Jul 03, 2018 | 1.810 | 1.810 | 1.810 | 0 | +0.02(+1.12%) | |
Jul 02, 2018 | 1.870 | 1.890 | 1.770 | 1.790 | 138,478 | -0.08(-4.28%) |
Jun 29, 2018 | 1.830 | 1.900 | 1.800 | 1.870 | 212,286 | +0.06(+3.31%) |
Jun 28, 2018 | 1.810 | 1.830 | 1.721 | 1.810 | 344,863 | +0.02(+1.12%) |
Jun 27, 2018 | 1.930 | 1.930 | 1.760 | 1.790 | 564,946 | -0.15(-7.73%) |
Jun 26, 2018 | 2.030 | 2.078 | 1.920 | 1.940 | 294,492 | -0.07(-3.48%) |
Jun 25, 2018 | 2.200 | 2.200 | 2.000 | 2.010 | 295,288 | -0.16(-7.37%) |
Jun 22, 2018 | 2.110 | 2.170 | 2.020 | 2.170 | 320,161 | +0.06(+2.84%) |
Jun 21, 2018 | 2.520 | 2.527 | 2.070 | 2.110 | 1,054,882 | -0.39(-15.60%) |
Jun 20, 2018 | 2.150 | 2.580 | 2.100 | 2.500 | 1,146,239 | +0.42(+20.19%) |
Jun 19, 2018 | 2.020 | 2.110 | 1.890 | 2.080 | 486,465 | +0.08(+4.00%) |
Jun 18, 2018 | 1.840 | 2.100 | 1.840 | 2.000 | 483,311 | +0.11(+5.82%) |
Jun 15, 2018 | 1.890 | 1.720 | 1.890 | 408,884 | +0.17(+9.88%) | |
Jun 14, 2018 | 1.710 | 1.740 | 1.560 | 1.720 | 460,217 | +0.02(+1.18%) |
Jun 13, 2018 | 1.710 | 1.720 | 1.700 | 1.700 | 123,823 | -0.01(-0.58%) |
Jun 12, 2018 | 1.720 | 1.733 | 1.700 | 1.710 | 163,197 | +0.01(+0.59%) |
Jun 11, 2018 | 1.710 | 1.740 | 1.700 | 1.700 | 198,192 | -0.01(-0.58%) |
Jun 08, 2018 | 1.740 | 1.740 | 1.710 | 1.710 | 124,353 | -0.03(-1.72%) |
Jun 07, 2018 | 1.740 | 1.750 | 1.720 | 1.740 | 161,157 | +0.02(+1.16%) |
Jun 06, 2018 | 1.720 | 1.780 | 1.710 | 1.720 | 192,607 | +0.01(+0.58%) |
Jun 05, 2018 | 1.730 | 1.745 | 1.700 | 1.710 | 135,112 | -0.01(-0.58%) |
Jun 04, 2018 | 1.740 | 1.770 | 1.700 | 1.720 | 234,396 | -0.04(-2.27%) |
Jun 01, 2018 | 1.830 | 1.840 | 1.700 | 1.760 | 277,683 | -0.03(-1.68%) |
May 31, 2018 | 1.780 | 1.850 | 1.750 | 1.790 | 471,288 | +0.00(+0.00%) |
May 30, 2018 | 1.740 | 1.800 | 1.720 | 1.790 | 130,272 | +0.07(+4.07%) |
May 29, 2018 | 1.760 | 1.830 | 1.720 | 1.720 | 497,548 | -0.05(-2.82%) |
May 25, 2018 | 1.770 | 1.770 | 1.770 | 0 | +0.04(+2.31%) | |
May 24, 2018 | 1.740 | 1.750 | 1.700 | 1.730 | 187,088 | +0.00(+0.00%) |
May 23, 2018 | 1.750 | 1.790 | 1.730 | 1.730 | 170,578 | -0.03(-1.70%) |
May 22, 2018 | 1.860 | 1.860 | 1.730 | 1.760 | 384,704 | +0.04(+2.33%) |
May 21, 2018 | 1.780 | 1.830 | 1.720 | 1.720 | 246,428 | -0.05(-2.82%) |
May 18, 2018 | 1.850 | 1.850 | 1.750 | 1.770 | 384,478 | -0.06(-3.28%) |
May 17, 2018 | 1.860 | 1.920 | 1.820 | 1.830 | 238,997 | -0.02(-1.08%) |
May 16, 2018 | 1.850 | 1.920 | 1.760 | 1.850 | 1,106,733 | -0.10(-5.13%) |
May 15, 2018 | 2.100 | 2.140 | 1.900 | 1.950 | 425,077 | -0.14(-6.72%) |
May 14, 2018 | 1.880 | 2.280 | 1.880 | 2.090 | 1,322,729 | +0.23(+12.39%) |
May 11, 2018 | 1.840 | 1.890 | 1.794 | 1.860 | 217,194 | +0.02(+1.09%) |
May 10, 2018 | 1.860 | 1.869 | 1.820 | 1.840 | 147,646 | +0.00(+0.00%) |
May 09, 2018 | 1.850 | 1.900 | 1.810 | 1.840 | 143,916 | -0.02(-1.08%) |
May 08, 2018 | 1.860 | 1.950 | 1.800 | 1.860 | 198,101 | +0.01(+0.54%) |
May 07, 2018 | 1.900 | 1.910 | 1.840 | 1.850 | 168,934 | -0.03(-1.60%) |
May 04, 2018 | 1.840 | 1.950 | 1.810 | 1.880 | 320,591 | +0.03(+1.62%) |
May 03, 2018 | 1.860 | 1.870 | 1.780 | 1.850 | 294,623 | -0.01(-0.54%) |
May 02, 2018 | 1.900 | 1.929 | 1.850 | 1.860 | 268,717 | -0.05(-2.62%) |
May 01, 2018 | 1.840 | 1.920 | 1.810 | 1.910 | 185,772 | +0.07(+3.80%) |
Apr 30, 2018 | 1.900 | 1.980 | 1.810 | 1.840 | 427,495 | -0.04(-2.13%) |
Apr 27, 2018 | 2.030 | 2.100 | 1.850 | 1.880 | 892,960 | -0.11(-5.53%) |
Apr 26, 2018 | 1.790 | 2.060 | 1.770 | 1.990 | 1,463,087 | +0.26(+15.03%) |
Apr 25, 2018 | 1.830 | 1.850 | 1.700 | 1.730 | 432,795 | -0.06(-3.35%) |
Apr 24, 2018 | 1.750 | 1.900 | 1.711 | 1.790 | 955,637 | +0.08(+4.68%) |
Apr 23, 2018 | 1.750 | 1.770 | 1.660 | 1.710 | 458,172 | -0.02(-1.16%) |
Apr 20, 2018 | 1.750 | 1.760 | 1.650 | 1.730 | 686,866 | +0.00(+0.00%) |
Apr 19, 2018 | 1.900 | 1.900 | 1.720 | 1.730 | 1,012,703 | -0.18(-9.42%) |
Apr 18, 2018 | 2.090 | 2.150 | 1.800 | 1.910 | 1,627,660 | -0.02(-1.04%) |
Apr 17, 2018 | 1.900 | 1.970 | 1.820 | 1.930 | 621,808 | +0.05(+2.66%) |
Apr 16, 2018 | 1.830 | 1.940 | 1.780 | 1.880 | 471,133 | +0.07(+3.87%) |
Apr 13, 2018 | 1.870 | 1.870 | 1.742 | 1.810 | 226,769 | -0.04(-2.16%) |
Apr 12, 2018 | 1.760 | 1.980 | 1.730 | 1.850 | 918,209 | +0.10(+5.71%) |
Apr 11, 2018 | 1.750 | 1.770 | 1.675 | 1.750 | 532,363 | +0.01(+0.57%) |
Apr 10, 2018 | 1.750 | 1.760 | 1.620 | 1.740 | 2,901,719 | -0.34(-16.35%) |
Apr 09, 2018 | 2.150 | 2.195 | 2.040 | 2.080 | 441,916 | -0.04(-1.89%) |
Apr 06, 2018 | 2.320 | 2.422 | 2.050 | 2.120 | 420,306 | -0.22(-9.40%) |
Apr 05, 2018 | 2.310 | 2.450 | 2.260 | 2.340 | 137,249 | +0.03(+1.30%) |
Apr 04, 2018 | 2.300 | 2.400 | 2.290 | 2.310 | 141,368 | -0.01(-0.43%) |
Apr 03, 2018 | 2.440 | 2.460 | 2.280 | 2.320 | 308,438 | -0.13(-5.31%) |