Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.490 | 1.540 | 1.420 | 1.500 | 1,103,151 | +0.05(+3.45%) |
Apr 29, 2019 | 1.330 | 1.650 | 1.310 | 1.450 | 3,536,862 | +0.14(+10.69%) |
Apr 26, 2019 | 1.320 | 1.347 | 1.310 | 1.310 | 159,500 | -0.01(-1.13%) |
Apr 25, 2019 | 1.340 | 1.370 | 1.280 | 1.325 | 241,445 | -0.02(-1.12%) |
Apr 24, 2019 | 1.380 | 1.380 | 1.280 | 1.340 | 408,782 | -0.01(-0.74%) |
Apr 23, 2019 | 1.380 | 1.400 | 1.310 | 1.350 | 295,803 | +0.02(+1.50%) |
Apr 22, 2019 | 1.290 | 1.370 | 1.290 | 1.330 | 334,808 | +0.03(+1.92%) |
Apr 18, 2019 | 1.340 | 1.380 | 1.280 | 1.305 | 200,900 | -0.02(-1.14%) |
Apr 17, 2019 | 1.350 | 1.400 | 1.260 | 1.320 | 450,268 | -0.02(-1.49%) |
Apr 16, 2019 | 1.450 | 1.460 | 1.330 | 1.340 | 487,310 | -0.12(-8.22%) |
Apr 15, 2019 | 1.520 | 1.520 | 1.450 | 1.460 | 179,395 | -0.05(-3.31%) |
Apr 12, 2019 | 1.490 | 1.530 | 1.480 | 1.510 | 331,100 | +0.05(+3.42%) |
Apr 11, 2019 | 1.530 | 1.530 | 1.450 | 1.460 | 336,427 | -0.04(-2.67%) |
Apr 10, 2019 | 1.510 | 1.550 | 1.500 | 1.500 | 256,211 | -0.01(-0.66%) |
Apr 09, 2019 | 1.590 | 1.600 | 1.510 | 1.510 | 471,035 | -0.04(-2.58%) |
Apr 08, 2019 | 1.610 | 1.610 | 1.550 | 1.550 | 256,357 | -0.04(-2.52%) |
Apr 05, 2019 | 1.600 | 1.620 | 1.430 | 1.590 | 836,600 | +0.01(+0.63%) |
Apr 04, 2019 | 1.660 | 1.700 | 1.540 | 1.580 | 851,558 | -0.10(-5.95%) |
Apr 03, 2019 | 1.710 | 1.800 | 1.620 | 1.680 | 1,313,247 | -0.03(-1.75%) |
Apr 02, 2019 | 1.710 | 1.730 | 1.630 | 1.710 | 702,203 | +0.03(+1.79%) |
Apr 01, 2019 | 1.710 | 1.730 | 1.560 | 1.680 | 1,392,342 | -0.03(-1.75%) |
Mar 29, 2019 | 1.800 | 1.910 | 1.710 | 1.710 | 2,829,300 | -0.17(-9.04%) |
Mar 28, 2019 | 1.670 | 1.700 | 1.630 | 1.880 | 435,974 | +0.21(+12.57%) |
Mar 27, 2019 | 1.700 | 1.720 | 1.600 | 1.670 | 266,411 | -0.03(-1.76%) |
Mar 26, 2019 | 1.710 | 1.760 | 1.690 | 1.700 | 162,944 | -0.02(-1.16%) |
Mar 25, 2019 | 1.720 | 1.750 | 1.700 | 1.720 | 214,242 | -0.02(-1.15%) |
Mar 22, 2019 | 1.750 | 1.780 | 1.710 | 1.740 | 291,300 | +0.02(+1.16%) |
Mar 21, 2019 | 1.850 | 1.870 | 1.710 | 1.720 | 471,456 | -0.12(-6.52%) |
Mar 20, 2019 | 1.930 | 1.970 | 1.830 | 1.840 | 414,815 | -0.13(-6.60%) |
Mar 19, 2019 | 2.000 | 2.040 | 1.860 | 1.970 | 697,622 | -0.03(-1.50%) |
Mar 18, 2019 | 1.990 | 2.030 | 1.890 | 2.000 | 1,482,961 | -0.30(-13.04%) |
Mar 15, 2019 | 2.300 | 2.450 | 2.250 | 2.300 | 377,600 | -0.01(-0.43%) |
Mar 14, 2019 | 2.130 | 2.350 | 2.110 | 2.310 | 499,476 | +0.17(+7.94%) |
Mar 13, 2019 | 2.200 | 2.200 | 2.100 | 2.140 | 114,647 | -0.04(-1.83%) |
Mar 12, 2019 | 2.100 | 2.350 | 2.100 | 2.180 | 514,734 | +0.05(+2.35%) |
Mar 11, 2019 | 2.120 | 2.220 | 2.080 | 2.130 | 140,468 | +0.04(+1.91%) |
Mar 08, 2019 | 2.150 | 2.220 | 2.070 | 2.090 | 203,700 | -0.09(-4.13%) |
Mar 07, 2019 | 2.130 | 2.230 | 2.070 | 2.180 | 219,040 | +0.03(+1.40%) |
Mar 06, 2019 | 2.230 | 2.230 | 2.070 | 2.150 | 226,787 | -0.10(-4.44%) |
Mar 05, 2019 | 2.280 | 2.289 | 2.110 | 2.250 | 378,070 | +0.00(+0.00%) |
Mar 04, 2019 | 2.300 | 2.350 | 2.100 | 2.250 | 212,773 | +0.00(+0.00%) |
Mar 01, 2019 | 2.370 | 2.420 | 2.200 | 2.250 | 468,700 | -0.12(-5.06%) |
Feb 28, 2019 | 2.390 | 2.420 | 2.210 | 2.370 | 311,995 | -0.01(-0.42%) |
Feb 27, 2019 | 2.560 | 2.560 | 2.350 | 2.380 | 233,666 | +0.02(+0.85%) |
Feb 26, 2019 | 2.480 | 2.480 | 2.350 | 2.360 | 181,979 | -0.14(-5.60%) |
Feb 25, 2019 | 2.380 | 2.620 | 2.360 | 2.500 | 536,711 | +0.11(+4.60%) |
Feb 22, 2019 | 2.390 | 2.500 | 2.240 | 2.390 | 356,300 | -0.01(-0.42%) |
Feb 21, 2019 | 2.340 | 2.410 | 2.310 | 2.400 | 248,400 | +0.10(+4.35%) |
Feb 20, 2019 | 2.410 | 2.410 | 2.290 | 2.300 | 197,754 | -0.09(-3.77%) |
Feb 19, 2019 | 2.410 | 2.490 | 2.350 | 2.390 | 174,972 | +0.02(+0.84%) |
Feb 15, 2019 | 2.470 | 2.500 | 2.300 | 2.370 | 550,300 | -0.08(-3.27%) |
Feb 14, 2019 | 2.520 | 2.590 | 2.430 | 2.450 | 254,182 | -0.08(-3.16%) |
Feb 13, 2019 | 2.600 | 2.632 | 2.530 | 2.530 | 198,001 | -0.09(-3.44%) |
Feb 12, 2019 | 2.550 | 2.647 | 2.530 | 2.620 | 144,175 | +0.07(+2.75%) |
Feb 11, 2019 | 2.610 | 2.630 | 2.400 | 2.550 | 537,263 | -0.08(-3.04%) |
Feb 08, 2019 | 2.750 | 2.750 | 2.620 | 2.630 | 380,400 | -0.13(-4.71%) |
Feb 07, 2019 | 2.790 | 2.800 | 2.700 | 2.760 | 306,273 | -0.04(-1.43%) |
Feb 06, 2019 | 2.740 | 2.940 | 2.740 | 2.800 | 718,141 | +0.06(+2.19%) |
Feb 05, 2019 | 2.740 | 2.828 | 2.700 | 2.740 | 226,222 | +0.02(+0.74%) |
Feb 04, 2019 | 2.790 | 2.820 | 2.690 | 2.720 | 423,490 | -0.09(-3.20%) |
Feb 01, 2019 | 2.850 | 2.920 | 2.750 | 2.810 | 449,500 | -0.06(-2.09%) |
Jan 31, 2019 | 2.900 | 3.100 | 2.800 | 2.870 | 2,105,663 | +0.11(+3.99%) |
Jan 30, 2019 | 2.670 | 2.830 | 2.670 | 2.760 | 559,473 | +0.10(+3.76%) |
Jan 29, 2019 | 2.780 | 2.790 | 2.650 | 2.660 | 646,649 | -0.15(-5.34%) |
Jan 28, 2019 | 2.890 | 2.950 | 2.670 | 2.810 | 836,932 | -0.12(-4.10%) |
Jan 25, 2019 | 3.070 | 3.360 | 2.800 | 2.930 | 6,002,900 | -0.11(-3.62%) |
Jan 24, 2019 | 2.730 | 3.400 | 2.690 | 3.040 | 10,727,532 | +0.30(+10.95%) |
Jan 23, 2019 | 2.700 | 2.800 | 2.640 | 2.740 | 380,817 | +0.02(+0.74%) |
Jan 22, 2019 | 2.750 | 2.810 | 2.570 | 2.720 | 695,279 | +0.05(+1.87%) |
Jan 18, 2019 | 2.690 | 2.980 | 2.620 | 2.670 | 1,180,500 | -0.04(-1.48%) |
Jan 17, 2019 | 2.800 | 2.850 | 2.570 | 2.710 | 705,731 | -0.12(-4.24%) |
Jan 16, 2019 | 2.490 | 3.160 | 2.430 | 2.830 | 3,783,357 | +0.34(+13.65%) |
Jan 15, 2019 | 2.610 | 2.630 | 2.440 | 2.490 | 676,476 | -0.12(-4.60%) |
Jan 14, 2019 | 2.820 | 2.890 | 2.580 | 2.610 | 687,309 | -0.25(-8.74%) |
Jan 11, 2019 | 2.840 | 3.080 | 2.730 | 2.860 | 1,502,700 | -0.01(-0.35%) |
Jan 10, 2019 | 2.900 | 3.050 | 2.720 | 2.870 | 1,424,783 | +0.04(+1.41%) |
Jan 09, 2019 | 3.150 | 3.300 | 2.800 | 2.830 | 3,415,919 | -0.29(-9.29%) |
Jan 08, 2019 | 2.360 | 3.150 | 2.320 | 3.120 | 5,657,546 | +0.75(+31.65%) |
Jan 07, 2019 | 2.600 | 2.610 | 2.280 | 2.370 | 1,203,964 | -0.22(-8.49%) |
Jan 04, 2019 | 2.620 | 2.730 | 2.350 | 2.590 | 2,157,100 | +0.01(+0.39%) |
Jan 03, 2019 | 2.750 | 3.100 | 2.510 | 2.580 | 5,801,623 | -0.24(-8.51%) |
Jan 02, 2019 | 2.930 | 3.100 | 2.510 | 2.820 | 8,395,321 | +0.17(+6.42%) |
Dec 31, 2018 | 2.930 | 3.440 | 2.470 | 2.650 | 33,357,000 | +0.38(+16.74%) |
Dec 28, 2018 | 1.370 | 3.500 | 1.350 | 2.270 | 40,807,100 | +1.24(+120.39%) |
Dec 27, 2018 | 1.040 | 1.140 | 1.000 | 1.030 | 167,552 | -0.03(-2.83%) |
Dec 26, 2018 | 1.160 | 1.230 | 1.030 | 1.060 | 195,454 | -0.10(-8.62%) |
Dec 24, 2018 | 1.160 | 1.300 | 1.140 | 1.160 | 89,800 | +0.02(+1.75%) |
Dec 21, 2018 | 1.320 | 1.430 | 1.140 | 1.140 | 181,500 | -0.19(-14.29%) |
Dec 20, 2018 | 1.300 | 1.431 | 1.300 | 1.330 | 116,702 | +0.03(+2.31%) |
Dec 19, 2018 | 1.370 | 1.470 | 1.300 | 1.300 | 95,383 | -0.07(-5.11%) |
Dec 18, 2018 | 1.500 | 1.500 | 1.300 | 1.370 | 167,158 | -0.13(-8.67%) |
Dec 17, 2018 | 1.610 | 1.629 | 1.500 | 1.500 | 83,190 | -0.11(-6.83%) |
Dec 14, 2018 | 1.650 | 1.750 | 1.600 | 1.610 | 106,000 | -0.08(-4.73%) |
Dec 13, 2018 | 1.820 | 1.828 | 1.650 | 1.690 | 173,405 | -0.13(-7.14%) |
Dec 12, 2018 | 1.860 | 1.904 | 1.780 | 1.820 | 109,651 | -0.08(-4.21%) |
Dec 11, 2018 | 1.860 | 1.920 | 1.800 | 1.900 | 80,225 | +0.06(+3.26%) |
Dec 10, 2018 | 1.920 | 2.000 | 1.790 | 1.840 | 94,181 | -0.09(-4.66%) |
Dec 07, 2018 | 2.010 | 2.030 | 1.890 | 1.930 | 93,800 | -0.13(-6.31%) |
Dec 06, 2018 | 1.890 | 2.100 | 1.800 | 2.060 | 294,845 | -0.04(-1.90%) |
Dec 04, 2018 | 2.020 | 2.350 | 2.000 | 2.100 | 743,200 | +0.11(+5.53%) |
Dec 03, 2018 | 1.860 | 2.040 | 1.720 | 1.990 | 806,978 | +0.30(+17.75%) |
Nov 30, 2018 | 1.650 | 1.760 | 1.650 | 1.690 | 217,600 | +0.04(+2.42%) |
Nov 29, 2018 | 1.600 | 1.650 | 1.530 | 1.650 | 143,512 | +0.06(+3.77%) |
Nov 28, 2018 | 1.670 | 1.760 | 1.540 | 1.590 | 192,796 | -0.07(-4.22%) |
Nov 27, 2018 | 1.710 | 1.740 | 1.630 | 1.660 | 99,687 | -0.06(-3.49%) |
Nov 26, 2018 | 1.700 | 1.780 | 1.610 | 1.720 | 200,911 | +0.03(+1.78%) |
Nov 23, 2018 | 1.690 | 1.780 | 1.680 | 1.690 | 68,900 | -0.05(-2.87%) |
Nov 21, 2018 | 1.740 | 1.740 | 1.740 | 0 | +0.01(+0.58%) | |
Nov 20, 2018 | 1.760 | 1.800 | 1.660 | 1.730 | 186,067 | -0.10(-5.46%) |
Nov 19, 2018 | 1.860 | 1.939 | 1.750 | 1.830 | 124,140 | -0.02(-1.08%) |
Nov 16, 2018 | 1.870 | 1.980 | 1.840 | 1.850 | 147,500 | -0.06(-3.14%) |
Nov 15, 2018 | 2.000 | 2.050 | 1.820 | 1.910 | 261,175 | -0.08(-4.02%) |
Nov 14, 2018 | 2.100 | 2.180 | 1.950 | 1.990 | 207,924 | -0.09(-4.33%) |
Nov 13, 2018 | 2.410 | 2.450 | 1.950 | 2.080 | 544,317 | -0.33(-13.69%) |
Nov 12, 2018 | 2.610 | 2.610 | 2.400 | 2.410 | 278,505 | -0.22(-8.37%) |
Nov 09, 2018 | 2.700 | 2.700 | 2.530 | 2.630 | 236,700 | -0.01(-0.38%) |
Nov 08, 2018 | 2.650 | 2.780 | 2.570 | 2.640 | 478,961 | -0.01(-0.38%) |
Nov 07, 2018 | 2.610 | 2.720 | 2.540 | 2.650 | 334,945 | +0.03(+1.15%) |
Nov 06, 2018 | 2.480 | 2.800 | 2.480 | 2.620 | 502,192 | +0.11(+4.38%) |
Nov 05, 2018 | 2.560 | 2.629 | 2.500 | 2.510 | 363,872 | -0.07(-2.71%) |
Nov 02, 2018 | 2.720 | 2.720 | 2.510 | 2.580 | 420,200 | -0.07(-2.64%) |
Nov 01, 2018 | 2.470 | 2.700 | 2.470 | 2.650 | 549,102 | +0.03(+1.15%) |
Oct 31, 2018 | 2.550 | 2.970 | 2.510 | 2.620 | 1,710,538 | +0.27(+11.49%) |
Oct 30, 2018 | 2.900 | 2.900 | 2.250 | 2.350 | 922,024 | -0.55(-18.97%) |
Oct 29, 2018 | 3.070 | 3.140 | 2.840 | 2.900 | 446,124 | -0.09(-3.01%) |
Oct 26, 2018 | 3.360 | 3.400 | 2.750 | 2.990 | 1,050,900 | -0.28(-8.56%) |
Oct 25, 2018 | 3.550 | 3.560 | 3.150 | 3.270 | 807,877 | -0.20(-5.76%) |
Oct 24, 2018 | 3.930 | 4.250 | 3.320 | 3.470 | 3,704,675 | -0.22(-5.96%) |
Oct 23, 2018 | 3.400 | 3.750 | 3.280 | 3.690 | 1,033,036 | -0.05(-1.34%) |
Oct 22, 2018 | 3.850 | 3.970 | 3.500 | 3.740 | 1,487,841 | +0.00(+0.00%) |
Oct 19, 2018 | 3.400 | 4.070 | 3.360 | 3.740 | 3,229,700 | +0.39(+11.64%) |
Oct 18, 2018 | 3.600 | 3.600 | 3.220 | 3.350 | 1,238,668 | -0.31(-8.47%) |
Oct 17, 2018 | 4.500 | 4.590 | 3.500 | 3.660 | 14,895,092 | +0.81(+28.42%) |
Oct 16, 2018 | 2.880 | 2.950 | 2.630 | 2.850 | 1,784,359 | -0.07(-2.40%) |
Oct 15, 2018 | 3.230 | 3.290 | 2.800 | 2.920 | 1,481,586 | -0.36(-10.98%) |
Oct 12, 2018 | 3.490 | 3.630 | 3.050 | 3.280 | 2,181,900 | -0.11(-3.24%) |
Oct 11, 2018 | 3.480 | 3.940 | 3.230 | 3.390 | 3,604,847 | -0.21(-5.83%) |
Oct 10, 2018 | 3.260 | 3.880 | 3.200 | 3.600 | 7,881,483 | +0.31(+9.42%) |
Oct 09, 2018 | 2.940 | 4.200 | 2.940 | 3.290 | 13,164,808 | +0.27(+8.94%) |
Oct 08, 2018 | 2.980 | 3.210 | 2.800 | 3.020 | 2,760,957 | -0.33(-9.85%) |
Oct 05, 2018 | 3.940 | 4.470 | 2.970 | 3.350 | 26,815,200 | +0.69(+25.94%) |
Oct 04, 2018 | 2.850 | 2.940 | 2.170 | 2.660 | 5,873,571 | -0.74(-21.76%) |
Oct 03, 2018 | 2.900 | 6.090 | 2.890 | 3.400 | 63,315,468 | +1.40(+70.00%) |
Oct 02, 2018 | 0.8000 | 2.050 | 0.7900 | 2.000 | 22,074,704 | +1.22(+157.73%) |
Oct 01, 2018 | 0.8000 | 0.8000 | 0.7571 | 0.7760 | 46,361 | +0.01(+0.78%) |
Sep 28, 2018 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 33,500 | +0.00(+0.00%) |
Sep 27, 2018 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 42,464 | -0.01(-0.90%) |
Sep 26, 2018 | 0.7746 | 0.8018 | 0.7600 | 0.7770 | 70,900 | -0.00(-0.38%) |
Sep 25, 2018 | 0.8206 | 0.8246 | 0.7600 | 0.7800 | 114,866 | -0.05(-5.91%) |
Sep 24, 2018 | 0.8400 | 0.8421 | 0.8001 | 0.8290 | 94,251 | -0.01(-1.31%) |
Sep 21, 2018 | 0.8100 | 0.8400 | 0.8000 | 0.8400 | 76,600 | +0.02(+2.44%) |
Sep 20, 2018 | 0.8243 | 0.8395 | 0.7761 | 0.8200 | 116,334 | -0.01(-1.20%) |
Sep 19, 2018 | 0.8000 | 0.8500 | 0.7700 | 0.8300 | 76,071 | +0.02(+2.51%) |
Sep 18, 2018 | 0.7200 | 0.8499 | 0.7200 | 0.8097 | 310,877 | +0.11(+15.62%) |
Sep 17, 2018 | 0.8100 | 0.8609 | 0.6834 | 0.7003 | 635,679 | -0.11(-13.97%) |
Sep 14, 2018 | 0.9100 | 0.9540 | 0.7650 | 0.8140 | 299,500 | -0.10(-10.55%) |
Sep 13, 2018 | 0.9500 | 0.9900 | 0.9100 | 0.9100 | 107,920 | -0.03(-3.19%) |
Sep 12, 2018 | 0.9800 | 0.9900 | 0.9300 | 0.9400 | 137,527 | -0.05(-5.05%) |
Sep 11, 2018 | 1.050 | 1.050 | 0.9100 | 0.9900 | 412,672 | +0.06(+6.45%) |
Sep 10, 2018 | 0.9300 | 0.9600 | 0.9200 | 0.9300 | 47,276 | +0.00(+0.00%) |
Sep 07, 2018 | 0.9500 | 1.040 | 0.9300 | 0.9300 | 129,700 | -0.06(-6.09%) |
Sep 06, 2018 | 1.000 | 1.030 | 0.9901 | 0.9903 | 104,581 | -0.01(-0.97%) |
Sep 05, 2018 | 1.040 | 1.040 | 1.000 | 1.000 | 60,231 | -0.04(-3.85%) |
Sep 04, 2018 | 1.070 | 1.100 | 1.010 | 1.040 | 108,512 | -0.05(-4.59%) |
Aug 31, 2018 | 1.090 | 1.090 | 1.090 | 0 | -0.03(-2.68%) | |
Aug 30, 2018 | 1.170 | 1.170 | 1.120 | 1.120 | 83,427 | -0.03(-2.61%) |
Aug 29, 2018 | 1.130 | 1.190 | 1.110 | 1.150 | 83,923 | +0.00(+0.00%) |
Aug 28, 2018 | 1.190 | 1.220 | 1.130 | 1.150 | 24,942 | -0.02(-1.71%) |
Aug 27, 2018 | 1.100 | 1.190 | 1.100 | 1.170 | 81,376 | +0.00(+0.00%) |
Aug 24, 2018 | 1.210 | 1.240 | 1.170 | 1.170 | 44,800 | -0.04(-3.31%) |
Aug 23, 2018 | 1.240 | 1.249 | 1.160 | 1.210 | 93,414 | +0.02(+1.68%) |
Aug 22, 2018 | 1.150 | 1.240 | 1.110 | 1.190 | 67,637 | +0.09(+8.18%) |
Aug 21, 2018 | 1.160 | 1.160 | 1.100 | 1.100 | 82,526 | -0.03(-2.65%) |
Aug 20, 2018 | 1.010 | 1.160 | 1.010 | 1.130 | 62,748 | +0.13(+13.00%) |
Aug 17, 2018 | 1.140 | 1.140 | 0.9700 | 1.000 | 177,600 | -0.10(-9.09%) |
Aug 16, 2018 | 1.140 | 1.161 | 1.060 | 1.100 | 34,721 | -0.04(-3.51%) |
Aug 15, 2018 | 1.180 | 1.180 | 1.080 | 1.140 | 73,296 | -0.01(-0.87%) |
Aug 14, 2018 | 1.245 | 1.245 | 1.130 | 1.150 | 37,080 | -0.08(-6.50%) |
Aug 13, 2018 | 1.220 | 1.280 | 1.220 | 1.230 | 33,049 | -0.03(-2.38%) |
Aug 10, 2018 | 1.220 | 1.280 | 1.180 | 1.260 | 33,000 | +0.02(+1.61%) |
Aug 09, 2018 | 1.210 | 1.260 | 1.180 | 1.240 | 44,013 | +0.03(+2.48%) |
Aug 08, 2018 | 1.280 | 1.280 | 1.210 | 1.210 | 30,344 | -0.04(-3.20%) |
Aug 07, 2018 | 1.305 | 1.310 | 1.250 | 1.250 | 52,171 | -0.04(-3.10%) |
Aug 06, 2018 | 1.270 | 1.330 | 1.270 | 1.290 | 22,139 | +0.01(+0.78%) |
Aug 03, 2018 | 1.270 | 1.350 | 1.270 | 1.280 | 35,900 | -0.04(-3.03%) |
Aug 02, 2018 | 1.320 | 1.370 | 1.260 | 1.320 | 47,411 | +0.00(+0.00%) |
Aug 01, 2018 | 1.260 | 1.350 | 1.260 | 1.320 | 61,373 | +0.06(+4.76%) |
Jul 31, 2018 | 1.250 | 1.370 | 1.221 | 1.260 | 76,008 | +0.04(+3.28%) |
Jul 30, 2018 | 1.310 | 1.320 | 1.073 | 1.220 | 177,583 | -0.08(-6.15%) |
Jul 27, 2018 | 1.510 | 1.510 | 1.300 | 1.300 | 81,200 | -0.05(-3.70%) |
Jul 26, 2018 | 1.390 | 1.410 | 1.340 | 1.350 | 128,905 | -0.03(-2.17%) |
Jul 25, 2018 | 1.420 | 1.432 | 1.341 | 1.380 | 110,282 | -0.05(-3.50%) |
Jul 24, 2018 | 1.430 | 1.450 | 1.400 | 1.430 | 80,536 | +0.06(+4.38%) |
Jul 23, 2018 | 1.480 | 1.370 | 1.370 | 116,574 | -0.07(-4.86%) | |
Jul 20, 2018 | 1.480 | 1.490 | 1.421 | 1.440 | 47,013 | -0.02(-1.37%) |
Jul 19, 2018 | 1.490 | 1.520 | 1.450 | 1.460 | 57,497 | +0.01(+0.69%) |
Jul 18, 2018 | 1.510 | 1.510 | 1.450 | 1.450 | 78,264 | -0.02(-1.36%) |
Jul 17, 2018 | 1.500 | 1.532 | 1.470 | 1.470 | 60,873 | -0.03(-2.33%) |
Jul 16, 2018 | 1.570 | 1.570 | 1.480 | 1.505 | 157,241 | -0.07(-4.14%) |
Jul 13, 2018 | 1.580 | 1.620 | 1.520 | 1.570 | 113,707 | -0.01(-0.63%) |
Jul 12, 2018 | 1.480 | 1.700 | 1.470 | 1.580 | 714,653 | +0.11(+7.48%) |
Jul 11, 2018 | 1.460 | 1.530 | 1.460 | 1.470 | 103,256 | +0.02(+1.38%) |
Jul 10, 2018 | 1.500 | 1.530 | 1.450 | 1.450 | 167,946 | -0.06(-3.97%) |
Jul 09, 2018 | 1.600 | 1.620 | 1.450 | 1.510 | 121,060 | -0.05(-3.21%) |
Jul 06, 2018 | 1.460 | 1.720 | 1.460 | 1.560 | 630,550 | +0.10(+6.85%) |
Jul 05, 2018 | 1.500 | 1.450 | 1.460 | 54,452 | -0.01(-0.68%) | |
Jul 03, 2018 | 1.470 | 1.470 | 1.470 | 0 | +0.03(+2.08%) | |
Jul 02, 2018 | 1.520 | 1.520 | 1.410 | 1.440 | 132,100 | -0.10(-6.49%) |
Jun 29, 2018 | 1.590 | 1.590 | 1.435 | 1.540 | 195,680 | +0.10(+6.94%) |
Jun 28, 2018 | 1.510 | 1.556 | 1.415 | 1.440 | 142,507 | -0.07(-4.64%) |
Jun 27, 2018 | 1.590 | 1.590 | 1.500 | 1.510 | 64,171 | -0.08(-5.03%) |
Jun 26, 2018 | 1.560 | 1.590 | 1.513 | 1.590 | 88,166 | +0.03(+1.92%) |
Jun 25, 2018 | 1.600 | 1.655 | 1.500 | 1.560 | 266,552 | -0.01(-0.64%) |
Jun 22, 2018 | 1.800 | 1.800 | 1.560 | 1.570 | 1,005,500 | -0.10(-5.99%) |
Jun 21, 2018 | 1.800 | 1.800 | 1.640 | 1.670 | 195,364 | +0.01(+0.60%) |
Jun 20, 2018 | 1.690 | 1.690 | 1.620 | 1.660 | 137,396 | -0.02(-1.19%) |
Jun 19, 2018 | 1.710 | 1.730 | 1.653 | 1.680 | 91,186 | -0.05(-2.89%) |
Jun 18, 2018 | 1.740 | 1.779 | 1.700 | 1.730 | 103,395 | -0.03(-1.70%) |
Jun 15, 2018 | 1.800 | 1.690 | 1.760 | 269,202 | +0.07(+4.14%) | |
Jun 14, 2018 | 1.650 | 1.690 | 1.600 | 1.690 | 203,052 | +0.04(+2.42%) |
Jun 13, 2018 | 1.580 | 1.770 | 1.500 | 1.650 | 848,754 | -0.24(-12.70%) |
Jun 12, 2018 | 1.830 | 1.980 | 1.820 | 1.890 | 446,029 | +0.08(+4.42%) |
Jun 11, 2018 | 1.790 | 1.840 | 1.760 | 1.810 | 122,813 | +0.01(+0.56%) |
Jun 08, 2018 | 1.830 | 1.870 | 1.760 | 1.800 | 196,508 | -0.04(-2.17%) |
Jun 07, 2018 | 1.900 | 1.919 | 1.830 | 1.840 | 240,163 | -0.07(-3.66%) |
Jun 06, 2018 | 1.940 | 1.950 | 1.870 | 1.910 | 269,046 | -0.03(-1.55%) |
Jun 05, 2018 | 1.860 | 1.990 | 1.860 | 1.940 | 430,813 | +0.06(+3.19%) |
Jun 04, 2018 | 1.990 | 2.000 | 1.850 | 1.880 | 564,341 | +0.00(+0.00%) |
Jun 01, 2018 | 1.830 | 1.940 | 1.830 | 1.880 | 832,642 | +0.10(+5.62%) |
May 31, 2018 | 2.360 | 2.420 | 1.750 | 1.780 | 8,517,654 | +0.11(+6.91%) |
May 30, 2018 | 1.710 | 1.780 | 1.660 | 1.665 | 434,203 | +0.04(+2.15%) |
May 29, 2018 | 1.670 | 1.710 | 1.600 | 1.630 | 179,053 | -0.03(-1.81%) |
May 25, 2018 | 1.660 | 1.660 | 1.660 | 0 | -0.03(-1.78%) | |
May 24, 2018 | 1.640 | 1.730 | 1.630 | 1.690 | 221,877 | +0.05(+3.05%) |
May 23, 2018 | 1.620 | 1.750 | 1.598 | 1.640 | 249,797 | +0.00(+0.00%) |
May 22, 2018 | 1.660 | 1.660 | 1.586 | 1.640 | 318,816 | -0.03(-1.80%) |
May 21, 2018 | 1.740 | 1.800 | 1.650 | 1.670 | 295,606 | -0.04(-2.34%) |
May 18, 2018 | 1.810 | 1.879 | 1.671 | 1.710 | 588,565 | -0.10(-5.52%) |
May 17, 2018 | 1.600 | 1.950 | 1.590 | 1.810 | 2,937,646 | +0.24(+15.29%) |
May 16, 2018 | 1.640 | 1.640 | 1.560 | 1.570 | 369,514 | -0.05(-3.09%) |
May 15, 2018 | 1.760 | 1.769 | 1.560 | 1.620 | 612,533 | -0.16(-8.99%) |
May 14, 2018 | 1.850 | 1.860 | 1.760 | 1.780 | 393,236 | -0.08(-4.30%) |
May 11, 2018 | 2.030 | 2.050 | 1.750 | 1.860 | 1,156,257 | -0.17(-8.37%) |
May 10, 2018 | 2.450 | 2.750 | 1.970 | 2.030 | 10,512,660 | +0.32(+18.71%) |
May 09, 2018 | 1.750 | 1.770 | 1.650 | 1.710 | 572,387 | -0.02(-1.16%) |
May 08, 2018 | 1.700 | 1.860 | 1.590 | 1.730 | 507,846 | +0.06(+3.59%) |
May 07, 2018 | 1.590 | 1.700 | 1.550 | 1.670 | 353,146 | +0.08(+5.03%) |
May 04, 2018 | 1.510 | 1.660 | 1.500 | 1.590 | 298,369 | +0.06(+3.92%) |
May 03, 2018 | 1.680 | 1.720 | 1.400 | 1.530 | 537,174 | -0.17(-10.00%) |
May 02, 2018 | 1.700 | 1.740 | 1.660 | 1.700 | 384,652 | -0.01(-0.58%) |