Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.06 | 11.20 | 9.915 | 11.11 | 52,227 | +0.99(+9.78%) |
Apr 29, 2019 | 9.680 | 10.26 | 9.680 | 10.12 | 33,922 | +0.43(+4.44%) |
Apr 26, 2019 | 9.430 | 9.800 | 9.410 | 9.690 | 23,900 | +0.15(+1.57%) |
Apr 25, 2019 | 9.610 | 9.670 | 9.260 | 9.540 | 19,150 | -0.13(-1.34%) |
Apr 24, 2019 | 9.700 | 9.780 | 9.490 | 9.670 | 41,033 | -0.09(-0.92%) |
Apr 23, 2019 | 9.500 | 9.800 | 9.320 | 9.760 | 23,479 | +0.24(+2.52%) |
Apr 22, 2019 | 9.930 | 9.930 | 9.510 | 9.520 | 26,792 | -0.42(-4.23%) |
Apr 18, 2019 | 10.07 | 10.11 | 9.700 | 9.940 | 104,000 | -0.11(-1.09%) |
Apr 17, 2019 | 9.850 | 10.15 | 9.850 | 10.05 | 29,606 | +0.45(+4.69%) |
Apr 16, 2019 | 10.56 | 10.56 | 9.550 | 9.600 | 93,548 | -0.89(-8.48%) |
Apr 15, 2019 | 10.43 | 10.69 | 10.35 | 10.49 | 45,053 | -0.02(-0.19%) |
Apr 12, 2019 | 9.860 | 10.58 | 9.804 | 10.51 | 24,700 | +0.52(+5.21%) |
Apr 11, 2019 | 10.65 | 10.73 | 9.655 | 9.990 | 93,301 | -0.75(-6.98%) |
Apr 10, 2019 | 10.86 | 10.87 | 10.51 | 10.74 | 37,807 | -0.13(-1.20%) |
Apr 09, 2019 | 11.30 | 11.30 | 10.75 | 10.87 | 64,822 | -0.65(-5.64%) |
Apr 08, 2019 | 11.69 | 12.19 | 11.43 | 11.52 | 80,831 | -0.07(-0.60%) |
Apr 05, 2019 | 10.62 | 11.75 | 10.25 | 11.59 | 98,500 | +11.17(+2660.18%) |
Apr 04, 2019 | 0.4216 | 0.4280 | 0.4101 | 0.4199 | 1,153,354 | -0.01(-1.20%) |
Apr 03, 2019 | 0.4267 | 0.4300 | 0.4000 | 0.4250 | 668,771 | +0.01(+1.21%) |
Apr 02, 2019 | 0.4201 | 0.4337 | 0.4190 | 0.4199 | 361,143 | -0.00(-0.71%) |
Apr 01, 2019 | 0.4200 | 0.4289 | 0.4100 | 0.4229 | 729,531 | +0.00(+0.69%) |
Mar 29, 2019 | 0.4390 | 0.4390 | 0.4102 | 0.4200 | 424,500 | -0.01(-3.38%) |
Mar 28, 2019 | 0.4200 | 0.4400 | 0.4197 | 0.4347 | 472,746 | +0.01(+2.50%) |
Mar 27, 2019 | 0.4200 | 0.4440 | 0.4160 | 0.4241 | 560,661 | -0.01(-2.28%) |
Mar 26, 2019 | 0.4350 | 0.4400 | 0.4219 | 0.4340 | 612,271 | +0.01(+1.50%) |
Mar 25, 2019 | 0.4408 | 0.4490 | 0.4200 | 0.4276 | 270,227 | -0.03(-6.86%) |
Mar 22, 2019 | 0.4450 | 0.4591 | 0.4200 | 0.4591 | 715,200 | +0.01(+2.94%) |
Mar 21, 2019 | 0.4400 | 0.4594 | 0.4400 | 0.4460 | 803,663 | +0.00(+0.90%) |
Mar 20, 2019 | 0.4640 | 0.4650 | 0.4226 | 0.4420 | 1,502,196 | -0.04(-8.87%) |
Mar 19, 2019 | 0.4198 | 0.4850 | 0.4002 | 0.4850 | 3,301,080 | +0.07(+17.18%) |
Mar 18, 2019 | 0.4300 | 0.4350 | 0.3862 | 0.4139 | 4,580,703 | +0.03(+7.20%) |
Mar 15, 2019 | 0.4550 | 0.4808 | 0.3861 | 0.3861 | 13,891,700 | -0.08(-17.85%) |
Mar 14, 2019 | 0.4650 | 0.4810 | 0.4450 | 0.4700 | 4,797,626 | -0.02(-4.97%) |
Mar 13, 2019 | 0.4863 | 0.5090 | 0.4650 | 0.4946 | 4,344,096 | +0.01(+1.71%) |
Mar 12, 2019 | 0.4891 | 0.5000 | 0.4500 | 0.4863 | 3,473,221 | -0.05(-9.94%) |
Mar 11, 2019 | 0.4500 | 0.5900 | 0.4500 | 0.5400 | 5,298,742 | +0.11(+25.29%) |
Mar 08, 2019 | 0.4320 | 0.4458 | 0.4203 | 0.4310 | 1,228,400 | -0.00(-0.48%) |
Mar 07, 2019 | 0.4431 | 0.4536 | 0.4330 | 0.4331 | 1,167,291 | -0.01(-2.26%) |
Mar 06, 2019 | 0.4690 | 0.4690 | 0.4039 | 0.4431 | 2,420,609 | -0.01(-2.64%) |
Mar 05, 2019 | 0.4700 | 0.4802 | 0.4450 | 0.4551 | 1,687,187 | -0.02(-5.19%) |
Mar 04, 2019 | 0.5100 | 0.5300 | 0.4700 | 0.4800 | 1,963,769 | -0.05(-8.75%) |
Mar 01, 2019 | 0.4400 | 0.5450 | 0.4300 | 0.5260 | 2,414,000 | +0.10(+22.33%) |
Feb 28, 2019 | 0.4700 | 0.4800 | 0.4300 | 0.4300 | 1,494,551 | -0.04(-8.51%) |
Feb 27, 2019 | 0.4600 | 0.5000 | 0.4500 | 0.4700 | 857,016 | +0.02(+4.56%) |
Feb 26, 2019 | 0.4754 | 0.4824 | 0.4375 | 0.4495 | 595,817 | -0.00(-0.24%) |
Feb 25, 2019 | 0.4990 | 0.4990 | 0.4504 | 0.4506 | 670,381 | -0.04(-8.04%) |
Feb 22, 2019 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 375,700 | -0.01(-1.98%) |
Feb 21, 2019 | 0.5000 | 0.5049 | 0.4907 | 0.4999 | 260,324 | +0.01(+2.02%) |
Feb 20, 2019 | 0.5000 | 0.5500 | 0.4900 | 0.4900 | 950,179 | -0.02(-3.14%) |
Feb 19, 2019 | 0.5170 | 0.5171 | 0.5000 | 0.5059 | 351,277 | -0.00(-0.80%) |
Feb 15, 2019 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 424,700 | -0.01(-1.18%) |
Feb 14, 2019 | 0.5100 | 0.5400 | 0.5100 | 0.5161 | 2,516,140 | -0.00(-0.88%) |
Feb 13, 2019 | 0.5200 | 0.5390 | 0.5101 | 0.5207 | 363,678 | +0.03(+5.19%) |
Feb 12, 2019 | 0.5000 | 0.5176 | 0.4900 | 0.4950 | 570,284 | +0.00(+0.22%) |
Feb 11, 2019 | 0.5420 | 0.5700 | 0.4910 | 0.4939 | 3,004,366 | -0.03(-5.92%) |
Feb 08, 2019 | 0.5400 | 0.5490 | 0.5150 | 0.5250 | 226,000 | -0.02(-2.78%) |
Feb 07, 2019 | 0.5300 | 0.5400 | 0.5100 | 0.5400 | 171,073 | +0.01(+1.89%) |
Feb 06, 2019 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 191,376 | -0.01(-2.70%) |
Feb 05, 2019 | 0.5100 | 0.5500 | 0.5100 | 0.5447 | 191,152 | +0.03(+6.80%) |
Feb 04, 2019 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | 92,239 | +0.01(+2.00%) |
Feb 01, 2019 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 690,000 | +0.01(+2.82%) |
Jan 31, 2019 | 0.5000 | 0.5012 | 0.4755 | 0.4863 | 206,478 | -0.01(-2.41%) |
Jan 30, 2019 | 0.4902 | 0.5000 | 0.4700 | 0.4983 | 180,248 | +0.00(+0.42%) |
Jan 29, 2019 | 0.4900 | 0.5100 | 0.4850 | 0.4962 | 359,155 | -0.00(-0.76%) |
Jan 28, 2019 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 295,998 | +0.01(+1.01%) |
Jan 25, 2019 | 0.5000 | 0.5380 | 0.4900 | 0.4950 | 559,200 | -0.02(-4.11%) |
Jan 24, 2019 | 0.5300 | 0.5400 | 0.5100 | 0.5162 | 95,807 | +0.01(+1.20%) |
Jan 23, 2019 | 0.5200 | 0.5297 | 0.5100 | 0.5101 | 165,303 | -0.02(-4.17%) |
Jan 22, 2019 | 0.5100 | 0.5550 | 0.5100 | 0.5323 | 258,614 | +0.01(+2.37%) |
Jan 18, 2019 | 0.5100 | 0.5400 | 0.5100 | 0.5200 | 314,500 | +0.01(+1.94%) |
Jan 17, 2019 | 0.5596 | 0.5596 | 0.5100 | 0.5101 | 145,736 | -0.03(-5.20%) |
Jan 16, 2019 | 0.5400 | 0.5480 | 0.5301 | 0.5381 | 43,425 | -0.01(-1.45%) |
Jan 15, 2019 | 0.5300 | 0.5512 | 0.5201 | 0.5460 | 126,632 | +0.02(+3.02%) |
Jan 14, 2019 | 0.5400 | 0.5600 | 0.5200 | 0.5300 | 127,932 | -0.02(-3.64%) |
Jan 11, 2019 | 0.5360 | 0.5650 | 0.5200 | 0.5500 | 205,300 | +0.03(+5.81%) |
Jan 10, 2019 | 0.5500 | 0.5500 | 0.5100 | 0.5198 | 430,542 | -0.01(-1.70%) |
Jan 09, 2019 | 0.4946 | 0.5347 | 0.4800 | 0.5288 | 290,774 | +0.05(+10.17%) |
Jan 08, 2019 | 0.4864 | 0.4945 | 0.4561 | 0.4800 | 435,494 | -0.01(-1.19%) |
Jan 07, 2019 | 0.5023 | 0.5300 | 0.4540 | 0.4858 | 820,689 | -0.01(-2.84%) |
Jan 04, 2019 | 0.5400 | 0.5600 | 0.4900 | 0.5000 | 430,600 | -0.04(-6.94%) |
Jan 03, 2019 | 0.5000 | 0.5450 | 0.5000 | 0.5373 | 120,669 | +0.02(+4.53%) |
Jan 02, 2019 | 0.5007 | 0.5351 | 0.5007 | 0.5140 | 222,335 | +0.01(+2.80%) |
Dec 31, 2018 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 560,400 | +0.00(+0.00%) |
Dec 28, 2018 | 0.5200 | 0.5300 | 0.4900 | 0.5000 | 866,100 | +0.00(+0.38%) |
Dec 27, 2018 | 0.4928 | 0.5328 | 0.4928 | 0.4981 | 380,549 | -0.01(-2.56%) |
Dec 26, 2018 | 0.4900 | 0.5754 | 0.4900 | 0.5112 | 413,049 | -0.01(-1.69%) |
Dec 24, 2018 | 0.5300 | 0.5600 | 0.4800 | 0.5200 | 698,700 | -0.01(-1.89%) |
Dec 21, 2018 | 0.5200 | 0.5600 | 0.5100 | 0.5300 | 442,400 | +0.02(+3.90%) |
Dec 20, 2018 | 0.5200 | 0.5499 | 0.4800 | 0.5101 | 427,962 | -0.00(-0.23%) |
Dec 19, 2018 | 0.5200 | 0.5499 | 0.5090 | 0.5113 | 335,096 | -0.02(-3.71%) |
Dec 18, 2018 | 0.5600 | 0.5982 | 0.5040 | 0.5310 | 254,081 | -0.03(-6.08%) |
Dec 17, 2018 | 0.6200 | 0.6200 | 0.5600 | 0.5654 | 330,456 | -0.05(-8.81%) |
Dec 14, 2018 | 0.6240 | 0.6500 | 0.6150 | 0.6200 | 218,500 | -0.03(-4.62%) |
Dec 13, 2018 | 0.6498 | 0.6750 | 0.6222 | 0.6500 | 335,380 | +0.00(+0.36%) |
Dec 12, 2018 | 0.6250 | 0.6750 | 0.6000 | 0.6477 | 385,402 | +0.01(+1.20%) |
Dec 11, 2018 | 0.6500 | 0.6900 | 0.6400 | 0.6400 | 154,334 | -0.06(-9.09%) |
Dec 10, 2018 | 0.6420 | 0.7250 | 0.6200 | 0.7040 | 565,969 | +0.04(+6.67%) |
Dec 07, 2018 | 0.6300 | 0.6900 | 0.6200 | 0.6600 | 446,900 | +0.04(+6.21%) |
Dec 06, 2018 | 0.6758 | 0.6974 | 0.6211 | 0.6214 | 200,683 | -0.03(-4.40%) |
Dec 04, 2018 | 0.7300 | 0.7300 | 0.6400 | 0.6500 | 258,200 | -0.07(-9.72%) |
Dec 03, 2018 | 0.7400 | 0.7500 | 0.6700 | 0.7200 | 630,269 | +0.01(+1.98%) |
Nov 30, 2018 | 0.7050 | 0.7490 | 0.6880 | 0.7060 | 578,100 | +0.01(+0.93%) |
Nov 29, 2018 | 0.6700 | 0.7497 | 0.6620 | 0.6995 | 885,698 | -0.02(-2.83%) |
Nov 28, 2018 | 0.6350 | 0.7200 | 0.6309 | 0.7199 | 349,178 | +0.07(+10.75%) |
Nov 27, 2018 | 0.6450 | 0.6500 | 0.6250 | 0.6500 | 189,507 | +0.01(+2.01%) |
Nov 26, 2018 | 0.6200 | 0.6699 | 0.6200 | 0.6372 | 336,407 | +0.04(+6.20%) |
Nov 23, 2018 | 0.5800 | 0.6200 | 0.5800 | 0.6000 | 72,500 | +0.01(+1.20%) |
Nov 21, 2018 | 0.5929 | 0.5929 | 0.5929 | 0 | +0.03(+4.64%) | |
Nov 20, 2018 | 0.6000 | 0.6189 | 0.5111 | 0.5666 | 323,833 | -0.03(-5.57%) |
Nov 19, 2018 | 0.6000 | 0.6600 | 0.5900 | 0.6000 | 490,731 | +0.02(+3.45%) |
Nov 16, 2018 | 0.6400 | 0.6400 | 0.5300 | 0.5800 | 1,180,200 | -0.03(-4.92%) |
Nov 15, 2018 | 0.7000 | 0.7000 | 0.5900 | 0.6100 | 1,112,156 | -0.08(-11.99%) |
Nov 14, 2018 | 0.7040 | 0.7400 | 0.6700 | 0.6931 | 3,369,490 | +0.05(+8.31%) |
Nov 13, 2018 | 0.6500 | 0.6580 | 0.6200 | 0.6399 | 596,327 | +0.02(+3.69%) |
Nov 12, 2018 | 0.6492 | 0.6492 | 0.5683 | 0.6171 | 699,554 | -0.03(-5.06%) |
Nov 09, 2018 | 0.5300 | 0.6700 | 0.5100 | 0.6500 | 2,561,400 | +0.13(+24.98%) |
Nov 08, 2018 | 0.5100 | 0.5400 | 0.5001 | 0.5201 | 326,996 | -0.01(-1.50%) |
Nov 07, 2018 | 0.4762 | 0.5378 | 0.4620 | 0.5280 | 977,150 | -0.02(-4.00%) |
Nov 06, 2018 | 0.4819 | 0.5511 | 0.4819 | 0.5500 | 679,366 | +0.05(+10.71%) |
Nov 05, 2018 | 0.4991 | 0.5164 | 0.4795 | 0.4968 | 298,626 | +0.01(+1.39%) |
Nov 02, 2018 | 0.4900 | 0.5300 | 0.4800 | 0.4900 | 292,000 | -0.02(-3.94%) |
Nov 01, 2018 | 0.4577 | 0.5694 | 0.4500 | 0.5101 | 1,159,426 | +0.05(+11.01%) |
Oct 31, 2018 | 0.4940 | 0.4940 | 0.4300 | 0.4595 | 1,039,369 | -0.01(-2.65%) |
Oct 30, 2018 | 0.5081 | 0.5300 | 0.4700 | 0.4720 | 1,030,110 | -0.06(-11.44%) |
Oct 29, 2018 | 0.5200 | 0.5840 | 0.4552 | 0.5330 | 1,992,078 | +0.02(+4.51%) |
Oct 26, 2018 | 0.5500 | 0.9500 | 0.5000 | 0.5100 | 11,882,600 | +0.09(+20.00%) |
Oct 25, 2018 | 0.4600 | 0.5000 | 0.4121 | 0.4250 | 321,575 | -0.02(-4.52%) |
Oct 24, 2018 | 0.4600 | 0.4899 | 0.4446 | 0.4451 | 314,642 | -0.02(-4.77%) |
Oct 23, 2018 | 0.5000 | 0.5000 | 0.4172 | 0.4674 | 547,213 | -0.03(-6.89%) |
Oct 22, 2018 | 0.5200 | 0.5835 | 0.4691 | 0.5020 | 1,602,942 | +0.00(+0.40%) |
Oct 19, 2018 | 0.4900 | 0.5600 | 0.4900 | 0.5000 | 605,100 | +0.01(+1.42%) |
Oct 18, 2018 | 0.6108 | 0.6147 | 0.4822 | 0.4930 | 2,349,443 | -0.12(-19.29%) |
Oct 17, 2018 | 0.6700 | 0.6825 | 0.6000 | 0.6108 | 586,062 | -0.06(-9.12%) |
Oct 16, 2018 | 0.7260 | 0.7260 | 0.6601 | 0.6721 | 321,013 | -0.03(-3.72%) |
Oct 15, 2018 | 0.7590 | 0.7590 | 0.6790 | 0.6981 | 291,062 | -0.03(-4.37%) |
Oct 12, 2018 | 0.7550 | 0.7550 | 0.7200 | 0.7300 | 142,400 | +0.00(+0.56%) |
Oct 11, 2018 | 0.7299 | 0.7550 | 0.7109 | 0.7259 | 267,728 | +0.00(+0.28%) |
Oct 10, 2018 | 0.7500 | 0.7586 | 0.7060 | 0.7239 | 347,280 | -0.04(-4.62%) |
Oct 09, 2018 | 0.7700 | 0.8061 | 0.7500 | 0.7590 | 154,354 | -0.03(-3.68%) |
Oct 08, 2018 | 0.8060 | 0.8200 | 0.7530 | 0.7880 | 174,057 | -0.03(-3.90%) |
Oct 05, 2018 | 0.7900 | 0.8300 | 0.7300 | 0.8200 | 638,400 | +0.05(+6.36%) |
Oct 04, 2018 | 0.8000 | 0.8000 | 0.7580 | 0.7710 | 340,748 | -0.02(-1.92%) |
Oct 03, 2018 | 0.8360 | 0.8370 | 0.7800 | 0.7861 | 426,743 | -0.04(-4.53%) |
Oct 02, 2018 | 0.8000 | 0.8360 | 0.7900 | 0.8234 | 513,076 | +0.04(+5.01%) |
Oct 01, 2018 | 0.8200 | 0.8360 | 0.7800 | 0.7841 | 574,828 | -0.06(-6.65%) |
Sep 28, 2018 | 0.8500 | 0.8500 | 0.7900 | 0.8400 | 343,600 | +0.00(+0.57%) |
Sep 27, 2018 | 0.8840 | 0.9000 | 0.8352 | 0.8352 | 476,112 | -0.02(-2.16%) |
Sep 26, 2018 | 0.9900 | 1.010 | 0.8500 | 0.8536 | 653,395 | -0.12(-12.42%) |
Sep 25, 2018 | 1.040 | 1.050 | 0.9598 | 0.9747 | 285,438 | -0.02(-1.52%) |
Sep 24, 2018 | 1.080 | 1.120 | 0.9707 | 0.9897 | 536,880 | -0.09(-8.36%) |
Sep 21, 2018 | 1.130 | 1.160 | 1.060 | 1.080 | 611,800 | -0.02(-1.82%) |
Sep 20, 2018 | 1.000 | 1.120 | 0.9200 | 1.100 | 1,324,620 | -0.05(-4.35%) |
Sep 19, 2018 | 1.260 | 1.280 | 1.070 | 1.150 | 1,407,747 | -0.08(-6.50%) |
Sep 18, 2018 | 1.030 | 1.470 | 1.030 | 1.230 | 5,375,018 | +0.19(+18.27%) |
Sep 17, 2018 | 0.8445 | 1.050 | 0.8411 | 1.040 | 2,289,131 | +0.22(+26.06%) |
Sep 14, 2018 | 0.8000 | 1.246 | 0.7500 | 0.8250 | 5,247,700 | +0.02(+3.12%) |
Sep 13, 2018 | 0.8500 | 0.8580 | 0.7835 | 0.8000 | 506,476 | -0.03(-3.61%) |
Sep 12, 2018 | 0.8600 | 0.8600 | 0.8000 | 0.8300 | 609,517 | -0.04(-4.61%) |
Sep 11, 2018 | 0.8300 | 0.9526 | 0.8100 | 0.8701 | 870,037 | +0.01(+1.65%) |
Sep 10, 2018 | 0.9724 | 0.9800 | 0.8046 | 0.8560 | 1,634,989 | -0.18(-17.69%) |
Sep 07, 2018 | 1.100 | 1.120 | 1.040 | 1.040 | 444,400 | -0.07(-6.31%) |
Sep 06, 2018 | 1.170 | 1.190 | 1.100 | 1.110 | 424,047 | -0.06(-5.13%) |
Sep 05, 2018 | 1.170 | 1.190 | 1.100 | 1.170 | 553,962 | +0.00(+0.00%) |
Sep 04, 2018 | 1.300 | 1.340 | 1.120 | 1.170 | 778,642 | -0.13(-10.00%) |
Aug 31, 2018 | 1.300 | 1.300 | 1.300 | 0 | -0.01(-0.76%) | |
Aug 30, 2018 | 1.370 | 1.390 | 1.300 | 1.310 | 470,785 | -0.08(-5.76%) |
Aug 29, 2018 | 1.430 | 1.430 | 1.350 | 1.390 | 497,295 | -0.02(-1.42%) |
Aug 28, 2018 | 1.480 | 1.510 | 1.410 | 1.410 | 391,353 | -0.05(-3.42%) |
Aug 27, 2018 | 1.390 | 1.490 | 1.350 | 1.460 | 688,543 | +0.09(+6.57%) |
Aug 24, 2018 | 1.410 | 1.480 | 1.370 | 1.370 | 740,600 | -0.07(-4.86%) |
Aug 23, 2018 | 1.610 | 1.649 | 1.440 | 1.440 | 917,692 | -0.16(-10.00%) |
Aug 22, 2018 | 1.700 | 1.720 | 1.575 | 1.600 | 526,239 | -0.09(-5.33%) |
Aug 21, 2018 | 1.750 | 1.760 | 1.660 | 1.690 | 386,547 | -0.04(-2.31%) |
Aug 20, 2018 | 1.820 | 1.849 | 1.720 | 1.730 | 336,228 | -0.07(-3.89%) |
Aug 17, 2018 | 1.790 | 1.820 | 1.770 | 1.800 | 503,800 | +0.00(+0.00%) |
Aug 16, 2018 | 1.820 | 1.841 | 1.770 | 1.800 | 239,051 | -0.01(-0.55%) |
Aug 15, 2018 | 1.880 | 1.880 | 1.780 | 1.810 | 430,338 | -0.08(-4.23%) |
Aug 14, 2018 | 1.950 | 1.950 | 1.870 | 1.890 | 344,602 | +0.00(+0.00%) |
Aug 13, 2018 | 2.050 | 2.050 | 1.870 | 1.890 | 289,167 | -0.14(-6.90%) |
Aug 10, 2018 | 2.060 | 2.090 | 2.000 | 2.030 | 347,000 | -0.06(-2.87%) |
Aug 09, 2018 | 1.790 | 2.150 | 1.790 | 2.090 | 670,300 | +0.29(+16.11%) |
Aug 08, 2018 | 1.950 | 1.950 | 1.730 | 1.800 | 1,070,219 | -0.25(-12.20%) |
Aug 07, 2018 | 2.050 | 2.090 | 2.000 | 2.050 | 536,487 | +0.01(+0.49%) |
Aug 06, 2018 | 2.070 | 2.105 | 2.010 | 2.040 | 370,581 | -0.04(-1.92%) |
Aug 03, 2018 | 2.120 | 2.140 | 2.030 | 2.080 | 595,100 | -0.05(-2.35%) |
Aug 02, 2018 | 2.070 | 2.140 | 2.040 | 2.130 | 430,436 | +0.08(+3.90%) |
Aug 01, 2018 | 2.170 | 2.170 | 2.020 | 2.050 | 673,303 | -0.14(-6.39%) |
Jul 31, 2018 | 2.210 | 2.233 | 2.140 | 2.190 | 194,255 | -0.01(-0.45%) |
Jul 30, 2018 | 2.150 | 2.270 | 2.140 | 2.200 | 283,789 | +0.05(+2.33%) |
Jul 27, 2018 | 2.240 | 2.250 | 2.110 | 2.150 | 531,000 | -0.09(-4.02%) |
Jul 26, 2018 | 2.350 | 2.350 | 2.220 | 2.240 | 370,797 | -0.13(-5.49%) |
Jul 25, 2018 | 2.290 | 2.430 | 2.160 | 2.370 | 1,041,539 | +0.14(+6.28%) |
Jul 24, 2018 | 2.560 | 2.570 | 2.223 | 2.230 | 1,162,431 | -0.32(-12.55%) |
Jul 23, 2018 | 2.580 | 2.630 | 2.535 | 2.550 | 498,871 | -0.04(-1.54%) |
Jul 20, 2018 | 2.650 | 2.670 | 2.560 | 2.590 | 474,930 | -0.07(-2.63%) |
Jul 19, 2018 | 2.650 | 2.680 | 2.550 | 2.660 | 438,876 | +0.00(+0.00%) |
Jul 18, 2018 | 2.640 | 2.680 | 2.560 | 2.660 | 256,695 | +0.03(+1.14%) |
Jul 17, 2018 | 2.600 | 2.690 | 2.560 | 2.630 | 258,490 | +0.03(+1.15%) |
Jul 16, 2018 | 2.800 | 2.810 | 2.520 | 2.600 | 575,906 | -0.17(-6.14%) |
Jul 13, 2018 | 2.720 | 2.824 | 2.680 | 2.770 | 352,347 | +0.06(+2.21%) |
Jul 12, 2018 | 2.620 | 2.750 | 2.505 | 2.710 | 356,670 | +0.12(+4.63%) |
Jul 11, 2018 | 2.600 | 2.690 | 2.452 | 2.590 | 1,204,595 | -0.11(-4.07%) |
Jul 10, 2018 | 2.660 | 2.770 | 2.610 | 2.700 | 473,501 | +0.03(+1.12%) |
Jul 09, 2018 | 2.730 | 2.740 | 2.550 | 2.670 | 936,297 | -0.03(-1.11%) |
Jul 06, 2018 | 2.460 | 2.740 | 2.440 | 2.700 | 747,972 | +0.23(+9.31%) |
Jul 05, 2018 | 2.580 | 2.629 | 2.360 | 2.470 | 734,955 | -0.02(-0.80%) |
Jul 03, 2018 | 2.490 | 2.490 | 2.490 | 0 | -0.37(-12.94%) | |
Jul 02, 2018 | 2.140 | 2.876 | 2.100 | 2.860 | 2,724,601 | +0.77(+36.84%) |
Jun 29, 2018 | 2.150 | 2.160 | 1.960 | 2.090 | 1,035,785 | -0.03(-1.42%) |
Jun 28, 2018 | 2.220 | 2.230 | 2.110 | 2.120 | 578,294 | -0.10(-4.50%) |
Jun 27, 2018 | 2.430 | 2.450 | 2.210 | 2.220 | 754,699 | -0.21(-8.64%) |
Jun 26, 2018 | 2.370 | 2.500 | 2.311 | 2.430 | 568,962 | +0.05(+2.10%) |
Jun 25, 2018 | 2.640 | 2.700 | 2.350 | 2.380 | 670,962 | -0.25(-9.51%) |
Jun 22, 2018 | 2.560 | 2.890 | 2.522 | 2.630 | 6,120,078 | +0.12(+4.78%) |
Jun 21, 2018 | 2.140 | 2.560 | 2.090 | 2.510 | 1,270,908 | +0.36(+16.74%) |
Jun 20, 2018 | 2.140 | 2.177 | 2.060 | 2.150 | 627,507 | +0.00(+0.00%) |
Jun 19, 2018 | 2.300 | 2.310 | 2.020 | 2.150 | 819,019 | -0.16(-6.93%) |
Jun 18, 2018 | 2.530 | 2.530 | 2.300 | 2.310 | 863,956 | -0.26(-10.12%) |
Jun 15, 2018 | 2.590 | 2.510 | 2.570 | 609,092 | +0.06(+2.39%) | |
Jun 14, 2018 | 2.640 | 2.700 | 2.400 | 2.510 | 855,780 | -0.08(-3.09%) |
Jun 13, 2018 | 2.330 | 2.650 | 2.330 | 2.590 | 963,802 | +0.25(+10.68%) |
Jun 12, 2018 | 2.430 | 2.457 | 2.290 | 2.340 | 487,929 | -0.04(-1.68%) |
Jun 11, 2018 | 2.240 | 2.440 | 2.240 | 2.380 | 674,007 | +0.14(+6.25%) |
Jun 08, 2018 | 2.300 | 2.470 | 2.176 | 2.240 | 892,134 | -0.07(-3.03%) |
Jun 07, 2018 | 2.010 | 2.310 | 1.990 | 2.310 | 768,976 | +0.31(+15.50%) |
Jun 06, 2018 | 2.020 | 1.930 | 2.000 | 363,355 | +0.04(+2.04%) | |
Jun 05, 2018 | 1.910 | 2.060 | 1.895 | 1.960 | 722,771 | +0.08(+4.26%) |
Jun 04, 2018 | 1.770 | 1.960 | 1.760 | 1.880 | 1,270,188 | +0.13(+7.43%) |
Jun 01, 2018 | 1.820 | 1.820 | 1.630 | 1.750 | 6,112,969 | -0.06(-3.31%) |
May 31, 2018 | 1.820 | 1.870 | 1.740 | 1.810 | 1,084,540 | +0.00(+0.00%) |
May 30, 2018 | 1.870 | 1.880 | 1.650 | 1.810 | 1,862,950 | -0.02(-1.09%) |
May 29, 2018 | 2.060 | 2.060 | 1.800 | 1.830 | 1,522,843 | -0.37(-16.82%) |
May 25, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.04(+1.85%) | |
May 24, 2018 | 2.140 | 2.190 | 2.120 | 2.160 | 135,554 | +0.02(+0.93%) |
May 23, 2018 | 2.230 | 2.260 | 2.110 | 2.140 | 356,196 | -0.09(-4.04%) |
May 22, 2018 | 2.220 | 2.470 | 2.200 | 2.230 | 549,848 | +0.01(+0.45%) |
May 21, 2018 | 2.150 | 2.250 | 2.150 | 2.220 | 243,716 | +0.09(+4.23%) |
May 18, 2018 | 2.120 | 2.170 | 2.080 | 2.130 | 386,052 | +0.02(+0.95%) |
May 17, 2018 | 2.160 | 2.190 | 2.080 | 2.110 | 464,976 | -0.03(-1.40%) |
May 16, 2018 | 2.140 | 2.200 | 2.080 | 2.140 | 435,808 | +0.02(+0.94%) |
May 15, 2018 | 2.240 | 2.270 | 2.110 | 2.120 | 370,818 | -0.14(-6.19%) |
May 14, 2018 | 2.340 | 2.340 | 2.240 | 2.260 | 470,952 | -0.09(-3.83%) |
May 11, 2018 | 2.270 | 2.390 | 2.270 | 2.350 | 259,537 | +0.08(+3.52%) |
May 10, 2018 | 2.230 | 2.370 | 2.210 | 2.270 | 192,778 | +0.04(+1.79%) |
May 09, 2018 | 2.170 | 2.260 | 2.120 | 2.230 | 370,590 | +0.06(+2.76%) |
May 08, 2018 | 2.300 | 2.360 | 2.150 | 2.170 | 586,609 | -0.17(-7.26%) |
May 07, 2018 | 2.290 | 2.413 | 2.270 | 2.340 | 288,819 | +0.05(+2.18%) |
May 04, 2018 | 2.160 | 2.400 | 2.120 | 2.290 | 422,982 | +0.12(+5.53%) |
May 03, 2018 | 2.170 | 2.220 | 2.100 | 2.170 | 124,686 | -0.02(-0.91%) |
May 02, 2018 | 2.120 | 2.230 | 2.090 | 2.190 | 195,642 | +0.05(+2.34%) |