Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.510 | 1.650 | 1.500 | 1.650 | 8,354 | +0.04(+2.62%) |
Apr 29, 2019 | 1.770 | 1.770 | 1.600 | 1.608 | 43,106 | -0.09(-5.52%) |
Apr 26, 2019 | 1.620 | 1.920 | 1.610 | 1.702 | 152,200 | +0.11(+7.03%) |
Apr 25, 2019 | 1.590 | 1.615 | 1.590 | 1.590 | 393 | -0.04(-2.72%) |
Apr 24, 2019 | 1.635 | 1.635 | 123 | +0.00(+0.00%) | ||
Apr 23, 2019 | 1.591 | 1.635 | 1.591 | 1.635 | 1,603 | -0.01(-0.78%) |
Apr 22, 2019 | 1.647 | 1.647 | 1.647 | 1.647 | 683 | +0.05(+2.96%) |
Apr 18, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | +0.00(+0.00%) |
Apr 17, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 3,912 | +0.00(+0.03%) |
Apr 16, 2019 | 1.550 | 1.599 | 1.550 | 1.599 | 1,921 | -0.00(-0.03%) |
Apr 15, 2019 | 1.550 | 1.600 | 1.550 | 1.600 | 434 | +0.00(+0.00%) |
Apr 12, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 100 | +0.00(+0.00%) |
Apr 11, 2019 | 1.540 | 1.600 | 1.510 | 1.600 | 7,555 | +0.00(+0.00%) |
Apr 10, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 195 | +0.00(+0.00%) |
Apr 09, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 175 | +0.00(+0.00%) |
Apr 08, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 106 | +0.00(+0.00%) |
Apr 05, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 2,400 | -0.08(-4.51%) |
Apr 04, 2019 | 1.676 | 1.676 | 98 | +0.00(+0.00%) | ||
Apr 03, 2019 | 1.676 | 1.676 | 1.676 | 1.676 | 146 | -0.00(-0.26%) |
Apr 02, 2019 | 1.680 | 1.680 | 1.680 | 1.680 | 1,142 | +0.00(+0.06%) |
Apr 01, 2019 | 1.610 | 1.679 | 1.610 | 1.679 | 281 | +0.03(+1.76%) |
Mar 29, 2019 | 1.540 | 1.681 | 1.540 | 1.650 | 2,000 | +0.03(+1.68%) |
Mar 28, 2019 | 1.623 | 1.623 | 1.623 | 1.623 | 213 | +0.00(+0.00%) |
Mar 27, 2019 | 1.623 | 1.623 | 1.623 | 1.623 | 57 | +0.00(+0.00%) |
Mar 26, 2019 | 1.560 | 1.623 | 1.560 | 1.623 | 1,652 | -0.06(-3.38%) |
Mar 25, 2019 | 1.610 | 1.720 | 1.610 | 1.679 | 3,151 | +0.07(+4.31%) |
Mar 22, 2019 | 1.640 | 1.640 | 1.610 | 1.610 | 700 | -0.03(-1.82%) |
Mar 21, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 477 | -0.01(-0.61%) |
Mar 20, 2019 | 1.630 | 1.650 | 1.630 | 1.650 | 2,391 | +0.02(+1.23%) |
Mar 19, 2019 | 1.700 | 1.760 | 1.630 | 1.630 | 2,664 | -0.13(-7.39%) |
Mar 18, 2019 | 1.760 | 1.760 | 1.760 | 1.760 | 1,190 | +0.05(+3.12%) |
Mar 15, 2019 | 1.643 | 1.707 | 1.643 | 1.707 | 800 | -0.05(-3.03%) |
Mar 14, 2019 | 1.740 | 1.760 | 1.620 | 1.760 | 18,604 | +0.07(+4.14%) |
Mar 13, 2019 | 1.730 | 1.800 | 1.579 | 1.690 | 9,268 | -0.15(-8.15%) |
Mar 12, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 465 | +0.02(+1.10%) |
Mar 11, 2019 | 1.820 | 1.820 | 1.820 | 1.820 | 1,204 | +0.09(+5.29%) |
Mar 08, 2019 | 1.729 | 1.729 | 1.729 | 1.729 | 1,200 | -0.12(-6.59%) |
Mar 07, 2019 | 1.800 | 1.851 | 1.760 | 1.851 | 4,586 | +0.00(+0.03%) |
Mar 06, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 476 | +0.00(+0.00%) |
Mar 05, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 184 | +0.00(+0.00%) |
Mar 04, 2019 | 1.810 | 1.900 | 1.750 | 1.850 | 20,030 | +0.05(+2.78%) |
Mar 01, 2019 | 1.900 | 1.900 | 1.800 | 1.800 | 7,900 | -0.06(-3.23%) |
Feb 28, 2019 | 1.810 | 1.860 | 1.770 | 1.860 | 816 | +0.03(+1.64%) |
Feb 27, 2019 | 1.910 | 1.910 | 1.830 | 1.830 | 522 | -0.08(-4.14%) |
Feb 26, 2019 | 1.790 | 1.920 | 1.790 | 1.909 | 9,120 | +0.13(+7.13%) |
Feb 25, 2019 | 1.782 | 1.782 | 1.782 | 1.782 | 94 | +0.00(+0.00%) |
Feb 22, 2019 | 1.771 | 1.785 | 1.770 | 1.782 | 8,100 | +0.01(+0.68%) |
Feb 21, 2019 | 1.820 | 1.820 | 1.750 | 1.770 | 12,944 | +0.02(+1.14%) |
Feb 20, 2019 | 1.750 | 1.758 | 1.750 | 1.750 | 4,208 | +0.00(+0.00%) |
Feb 19, 2019 | 1.730 | 1.850 | 1.730 | 1.750 | 3,939 | -0.02(-1.13%) |
Feb 15, 2019 | 1.790 | 1.820 | 1.750 | 1.770 | 20,200 | -0.02(-1.12%) |
Feb 14, 2019 | 1.810 | 1.870 | 1.780 | 1.790 | 4,129 | -0.09(-4.79%) |
Feb 13, 2019 | 1.780 | 1.880 | 1.780 | 1.880 | 6,221 | +0.00(+0.00%) |
Feb 12, 2019 | 1.880 | 1.880 | 1.880 | 1.880 | 84 | +0.00(+0.00%) |
Feb 11, 2019 | 1.980 | 1.980 | 1.830 | 1.880 | 27,362 | -0.07(-3.59%) |
Feb 08, 2019 | 1.810 | 1.990 | 1.810 | 1.950 | 63,600 | +0.17(+9.55%) |
Feb 07, 2019 | 1.780 | 1.780 | 1.739 | 1.780 | 10,583 | +0.03(+1.71%) |
Feb 06, 2019 | 1.770 | 1.770 | 1.713 | 1.750 | 2,466 | +0.09(+5.43%) |
Feb 05, 2019 | 1.660 | 1.697 | 1.660 | 1.660 | 3,687 | -0.14(-7.78%) |
Feb 04, 2019 | 1.830 | 1.900 | 1.680 | 1.800 | 11,009 | +0.00(+0.00%) |
Feb 01, 2019 | 1.680 | 1.900 | 1.680 | 1.800 | 166,300 | +0.12(+7.03%) |
Jan 31, 2019 | 1.660 | 1.682 | 1.660 | 1.682 | 2,321 | +0.01(+0.41%) |
Jan 30, 2019 | 1.675 | 1.675 | 1.675 | 1.675 | 89 | +0.00(+0.00%) |
Jan 29, 2019 | 1.680 | 1.680 | 1.675 | 1.675 | 2,567 | -0.02(-0.89%) |
Jan 28, 2019 | 1.690 | 1.690 | 1.690 | 1.690 | 362 | +0.01(+0.60%) |
Jan 25, 2019 | 1.690 | 1.695 | 1.680 | 1.680 | 9,300 | -0.01(-0.59%) |
Jan 24, 2019 | 1.690 | 1.690 | 1.690 | 1.690 | 32 | +0.00(+0.00%) |
Jan 23, 2019 | 1.690 | 1.690 | 1.690 | 1.690 | 514 | +0.00(+0.00%) |
Jan 22, 2019 | 1.680 | 1.691 | 1.680 | 1.690 | 5,513 | -0.05(-2.87%) |
Jan 18, 2019 | 1.680 | 1.740 | 1.680 | 1.740 | 18,800 | +0.05(+2.96%) |
Jan 17, 2019 | 1.695 | 1.700 | 1.665 | 1.690 | 18,638 | -0.01(-0.59%) |
Jan 16, 2019 | 1.700 | 1.700 | 1.620 | 1.700 | 17,931 | -0.01(-0.58%) |
Jan 15, 2019 | 1.710 | 1.710 | 1.710 | 1.710 | 520 | +0.00(+0.00%) |
Jan 14, 2019 | 1.700 | 1.710 | 1.664 | 1.710 | 17,181 | +0.01(+0.59%) |
Jan 11, 2019 | 1.690 | 1.700 | 1.690 | 1.700 | 1,700 | +0.01(+0.59%) |
Jan 10, 2019 | 1.613 | 1.690 | 1.613 | 1.690 | 4,668 | +0.00(+0.00%) |
Jan 09, 2019 | 1.690 | 1.690 | 1.668 | 1.690 | 4,616 | +0.00(+0.00%) |
Jan 08, 2019 | 1.588 | 1.690 | 1.588 | 1.690 | 3,817 | +0.00(+0.00%) |
Jan 07, 2019 | 1.680 | 1.690 | 1.680 | 1.690 | 2,618 | +0.01(+0.60%) |
Jan 04, 2019 | 1.670 | 1.690 | 1.640 | 1.680 | 13,500 | +0.00(+0.01%) |
Jan 03, 2019 | 1.680 | 1.680 | 1.680 | 1.680 | 1,454 | +0.00(+0.00%) |
Jan 02, 2019 | 1.548 | 1.680 | 1.548 | 1.680 | 1,153 | +0.11(+7.00%) |
Dec 31, 2018 | 1.550 | 1.680 | 1.550 | 1.570 | 1,900 | -0.08(-4.85%) |
Dec 28, 2018 | 1.560 | 1.680 | 1.540 | 1.650 | 5,900 | +0.08(+5.10%) |
Dec 27, 2018 | 1.584 | 1.699 | 1.477 | 1.570 | 10,742 | -0.10(-5.99%) |
Dec 26, 2018 | 1.580 | 1.679 | 1.580 | 1.670 | 5,799 | +0.11(+7.05%) |
Dec 24, 2018 | 1.690 | 1.690 | 1.550 | 1.560 | 3,000 | +0.01(+0.65%) |
Dec 21, 2018 | 1.690 | 1.710 | 1.550 | 1.550 | 7,400 | -0.17(-9.73%) |
Dec 20, 2018 | 1.650 | 1.770 | 1.570 | 1.717 | 6,977 | +0.08(+4.70%) |
Dec 19, 2018 | 1.750 | 1.750 | 1.610 | 1.640 | 5,421 | -0.01(-0.61%) |
Dec 18, 2018 | 1.648 | 1.650 | 1.648 | 1.650 | 3,056 | +0.03(+1.85%) |
Dec 17, 2018 | 1.560 | 1.710 | 1.550 | 1.620 | 22,670 | +0.07(+4.52%) |
Dec 14, 2018 | 1.550 | 1.550 | 1.550 | 1.550 | 6,000 | -0.16(-9.36%) |
Dec 13, 2018 | 1.670 | 1.710 | 1.670 | 1.710 | 1,408 | +0.07(+4.26%) |
Dec 12, 2018 | 1.640 | 1.640 | 1.640 | 1.640 | 135 | +0.00(+0.00%) |
Dec 11, 2018 | 1.760 | 1.780 | 1.558 | 1.640 | 7,215 | -0.01(-0.60%) |
Dec 10, 2018 | 1.650 | 1.650 | 1.650 | 1.650 | 114 | +0.00(+0.00%) |
Dec 07, 2018 | 1.650 | 1.650 | 1.650 | 1.650 | 100 | +0.00(+0.00%) |
Dec 06, 2018 | 1.520 | 1.680 | 1.520 | 1.650 | 8,263 | -0.10(-5.71%) |
Dec 04, 2018 | 1.670 | 1.750 | 1.670 | 1.750 | 700 | +0.16(+10.06%) |
Dec 03, 2018 | 1.590 | 1.590 | 1.590 | 1.590 | 140 | -0.19(-10.67%) |
Nov 30, 2018 | 1.580 | 1.780 | 1.530 | 1.780 | 6,800 | +0.08(+4.52%) |
Nov 29, 2018 | 1.800 | 1.800 | 1.703 | 1.703 | 4,268 | -0.10(-5.38%) |
Nov 28, 2018 | 1.700 | 1.800 | 1.700 | 1.800 | 6,611 | +0.14(+8.11%) |
Nov 27, 2018 | 1.680 | 1.700 | 1.665 | 1.665 | 6,145 | +0.09(+6.05%) |
Nov 26, 2018 | 1.700 | 1.700 | 1.570 | 1.570 | 10,502 | +0.00(+0.00%) |
Nov 21, 2018 | 1.570 | 1.570 | 1.570 | 0 | -0.13(-7.65%) | |
Nov 20, 2018 | 1.750 | 1.750 | 1.570 | 1.700 | 3,255 | -0.05(-2.86%) |
Nov 19, 2018 | 1.750 | 1.750 | 1.750 | 1.750 | 2,643 | -0.03(-1.69%) |
Nov 16, 2018 | 1.800 | 1.800 | 1.780 | 1.780 | 6,500 | +0.10(+5.95%) |
Nov 15, 2018 | 1.780 | 1.780 | 1.580 | 1.680 | 6,829 | -0.08(-4.55%) |
Nov 14, 2018 | 1.720 | 1.770 | 1.710 | 1.760 | 11,114 | +0.16(+9.85%) |
Nov 13, 2018 | 1.700 | 1.700 | 1.602 | 1.602 | 5,206 | +0.08(+5.41%) |
Nov 12, 2018 | 1.690 | 1.710 | 1.520 | 1.520 | 5,749 | -0.06(-3.80%) |
Nov 09, 2018 | 1.590 | 1.710 | 1.500 | 1.580 | 8,000 | +0.17(+12.05%) |
Nov 08, 2018 | 1.600 | 1.620 | 1.410 | 1.410 | 8,701 | -0.09(-5.99%) |
Nov 07, 2018 | 1.540 | 1.540 | 1.500 | 1.500 | 1,864 | -0.05(-2.94%) |
Nov 06, 2018 | 1.710 | 1.710 | 1.400 | 1.545 | 3,381 | -0.07(-4.60%) |
Nov 05, 2018 | 1.620 | 1.620 | 1.600 | 1.620 | 6,595 | +0.07(+4.52%) |
Nov 02, 2018 | 1.550 | 1.550 | 1.430 | 1.550 | 1,000 | +0.03(+2.22%) |
Nov 01, 2018 | 1.508 | 1.516 | 1.500 | 1.516 | 5,462 | +0.04(+2.60%) |
Oct 31, 2018 | 1.470 | 1.520 | 1.460 | 1.478 | 12,800 | +0.02(+1.71%) |
Oct 30, 2018 | 1.550 | 1.720 | 1.380 | 1.453 | 141,735 | -0.00(-0.28%) |
Oct 29, 2018 | 1.422 | 1.457 | 1.422 | 1.457 | 800 | +0.02(+1.20%) |
Oct 26, 2018 | 1.440 | 1.440 | 1.440 | 1.440 | 100 | -0.01(-0.69%) |
Oct 25, 2018 | 1.500 | 1.500 | 1.450 | 1.450 | 379 | +0.02(+1.40%) |
Oct 24, 2018 | 1.430 | 1.430 | 1.430 | 1.430 | 113 | +0.00(+0.00%) |
Oct 23, 2018 | 1.430 | 1.430 | 1.430 | 1.430 | 1,110 | -0.07(-4.67%) |
Oct 22, 2018 | 1.550 | 1.550 | 1.500 | 1.500 | 689 | -0.04(-2.60%) |
Oct 19, 2018 | 1.540 | 1.540 | 1.510 | 1.540 | 1,400 | -0.01(-0.65%) |
Oct 18, 2018 | 1.550 | 1.550 | 1.550 | 1.550 | 7,967 | +0.00(+0.00%) |
Oct 17, 2018 | 1.550 | 1.550 | 1.550 | 1.550 | 2,005 | +0.04(+2.65%) |
Oct 16, 2018 | 1.550 | 1.550 | 1.510 | 1.510 | 9,245 | +0.02(+1.34%) |
Oct 15, 2018 | 1.490 | 1.490 | 1.490 | 1.490 | 127 | +0.00(+0.00%) |
Oct 12, 2018 | 1.490 | 1.490 | 1.490 | 1.490 | 100 | +0.00(+0.00%) |
Oct 11, 2018 | 1.590 | 1.590 | 1.450 | 1.490 | 8,158 | -0.10(-6.29%) |
Oct 10, 2018 | 1.640 | 1.650 | 1.590 | 1.590 | 10,443 | -0.02(-1.24%) |
Oct 09, 2018 | 1.680 | 1.680 | 1.610 | 1.610 | 2,701 | -0.07(-4.17%) |
Oct 08, 2018 | 1.680 | 1.680 | 1.680 | 1.680 | 272 | +0.00(+0.00%) |
Oct 05, 2018 | 1.680 | 1.680 | 1.680 | 1.680 | 8,400 | +0.05(+3.06%) |
Oct 04, 2018 | 1.680 | 1.680 | 1.630 | 1.630 | 8,278 | -0.05(-2.97%) |
Oct 03, 2018 | 1.600 | 1.681 | 1.600 | 1.680 | 2,170 | +0.04(+2.44%) |
Oct 02, 2018 | 1.650 | 1.658 | 1.610 | 1.640 | 2,000 | -0.12(-7.08%) |
Oct 01, 2018 | 1.610 | 1.774 | 1.610 | 1.765 | 5,761 | +0.06(+3.82%) |
Sep 28, 2018 | 1.750 | 1.750 | 1.700 | 1.700 | 1,800 | +0.01(+0.59%) |
Sep 27, 2018 | 1.621 | 1.690 | 1.621 | 1.690 | 1,116 | +0.01(+0.60%) |
Sep 26, 2018 | 1.610 | 1.685 | 1.580 | 1.680 | 9,180 | +0.09(+5.59%) |
Sep 25, 2018 | 1.581 | 1.700 | 1.581 | 1.591 | 5,310 | -0.10(-5.86%) |
Sep 24, 2018 | 1.550 | 1.700 | 1.550 | 1.690 | 8,079 | +0.12(+7.64%) |
Sep 21, 2018 | 1.670 | 1.670 | 1.570 | 1.570 | 12,100 | -0.13(-7.65%) |
Sep 20, 2018 | 1.560 | 1.710 | 1.560 | 1.700 | 5,343 | +0.00(+0.00%) |
Sep 19, 2018 | 1.710 | 1.750 | 1.640 | 1.700 | 4,609 | -0.01(-0.58%) |
Sep 18, 2018 | 1.610 | 1.730 | 1.610 | 1.710 | 2,627 | +0.06(+3.64%) |
Sep 17, 2018 | 1.750 | 1.750 | 1.650 | 1.650 | 820 | -0.05(-2.94%) |
Sep 14, 2018 | 1.750 | 1.750 | 1.700 | 1.700 | 3,900 | +0.01(+0.59%) |
Sep 13, 2018 | 1.710 | 1.740 | 1.690 | 1.690 | 4,837 | -0.02(-1.17%) |
Sep 12, 2018 | 1.710 | 1.720 | 1.610 | 1.710 | 8,008 | +0.05(+3.01%) |
Sep 11, 2018 | 1.637 | 1.720 | 1.637 | 1.660 | 1,743 | -0.01(-0.60%) |
Sep 10, 2018 | 1.740 | 1.740 | 1.660 | 1.670 | 1,028 | -0.05(-2.62%) |
Sep 07, 2018 | 1.710 | 1.730 | 1.690 | 1.715 | 7,300 | +0.09(+5.54%) |
Sep 06, 2018 | 1.714 | 1.714 | 1.625 | 1.625 | 6,144 | -0.09(-5.52%) |
Sep 05, 2018 | 1.700 | 1.720 | 1.670 | 1.720 | 15,064 | +0.03(+1.78%) |
Sep 04, 2018 | 1.720 | 1.720 | 1.650 | 1.690 | 5,059 | -0.02(-1.00%) |
Aug 31, 2018 | 1.707 | 1.707 | 1.707 | 0 | -0.02(-1.31%) | |
Aug 30, 2018 | 1.760 | 1.760 | 1.720 | 1.730 | 15,246 | -0.01(-0.60%) |
Aug 29, 2018 | 1.729 | 1.750 | 1.690 | 1.740 | 8,709 | +0.03(+1.75%) |
Aug 28, 2018 | 1.700 | 1.800 | 1.700 | 1.710 | 21,961 | +0.02(+1.18%) |
Aug 27, 2018 | 1.610 | 1.720 | 1.590 | 1.690 | 14,498 | +0.07(+4.32%) |
Aug 24, 2018 | 1.700 | 1.700 | 1.620 | 1.620 | 19,600 | +0.02(+1.25%) |
Aug 23, 2018 | 1.560 | 1.630 | 1.560 | 1.600 | 15,054 | +0.05(+3.16%) |
Aug 22, 2018 | 1.479 | 1.580 | 1.457 | 1.551 | 16,053 | +0.05(+3.08%) |
Aug 21, 2018 | 1.690 | 1.690 | 1.428 | 1.505 | 13,591 | -0.03(-1.65%) |
Aug 20, 2018 | 1.530 | 1.666 | 1.520 | 1.530 | 29,585 | -0.15(-8.93%) |
Aug 17, 2018 | 1.600 | 1.730 | 1.590 | 1.680 | 202,000 | +0.12(+7.78%) |
Aug 16, 2018 | 1.553 | 1.562 | 1.550 | 1.559 | 8,130 | +0.04(+2.55%) |
Aug 15, 2018 | 1.520 | 1.592 | 1.520 | 1.520 | 11,229 | +0.01(+0.66%) |
Aug 14, 2018 | 1.510 | 1.550 | 1.490 | 1.510 | 24,766 | -0.01(-0.66%) |
Aug 13, 2018 | 1.421 | 1.544 | 1.421 | 1.520 | 10,533 | -0.02(-1.30%) |
Aug 10, 2018 | 1.580 | 1.610 | 1.420 | 1.540 | 12,700 | -0.06(-3.75%) |
Aug 09, 2018 | 1.810 | 1.810 | 1.590 | 1.600 | 114,809 | -0.25(-13.51%) |
Aug 08, 2018 | 1.300 | 1.900 | 1.300 | 1.850 | 322,771 | +0.55(+42.31%) |
Aug 07, 2018 | 1.310 | 1.400 | 1.260 | 1.300 | 71,816 | -0.03(-2.01%) |
Aug 06, 2018 | 1.350 | 1.386 | 1.250 | 1.327 | 63,719 | -0.03(-2.46%) |
Aug 03, 2018 | 1.440 | 1.530 | 1.360 | 1.360 | 227,300 | -0.17(-11.11%) |
Aug 02, 2018 | 2.480 | 2.700 | 1.480 | 1.530 | 6,529,094 | +0.25(+19.53%) |
Aug 01, 2018 | 1.310 | 1.320 | 1.270 | 1.280 | 16,043 | +0.03(+2.40%) |
Jul 31, 2018 | 1.240 | 1.310 | 1.240 | 1.250 | 11,246 | -0.01(-0.79%) |
Jul 30, 2018 | 1.390 | 1.390 | 1.240 | 1.260 | 20,018 | -0.14(-10.00%) |
Jul 27, 2018 | 1.550 | 1.550 | 1.270 | 1.400 | 59,400 | -0.03(-2.10%) |
Jul 26, 2018 | 1.520 | 1.558 | 1.370 | 1.430 | 57,095 | -0.08(-5.30%) |
Jul 25, 2018 | 1.720 | 2.070 | 1.400 | 1.510 | 455,121 | -0.14(-8.22%) |
Jul 24, 2018 | 1.500 | 1.665 | 1.500 | 1.645 | 77,266 | +0.15(+9.69%) |
Jul 23, 2018 | 1.520 | 1.529 | 1.446 | 1.500 | 27,842 | -0.05(-3.23%) |
Jul 20, 2018 | 1.640 | 1.640 | 1.528 | 1.550 | 10,884 | -0.02(-1.27%) |
Jul 19, 2018 | 1.510 | 1.600 | 1.480 | 1.570 | 10,325 | +0.03(+1.95%) |
Jul 18, 2018 | 1.558 | 1.631 | 1.540 | 1.540 | 5,567 | -0.01(-0.65%) |
Jul 17, 2018 | 1.592 | 1.620 | 1.541 | 1.550 | 9,461 | -0.01(-0.64%) |
Jul 16, 2018 | 1.530 | 1.630 | 1.510 | 1.560 | 12,878 | +0.04(+2.63%) |
Jul 13, 2018 | 1.610 | 1.616 | 1.490 | 1.520 | 20,430 | -0.09(-5.59%) |
Jul 12, 2018 | 1.660 | 1.760 | 1.493 | 1.610 | 48,273 | -0.02(-1.23%) |
Jul 11, 2018 | 1.796 | 2.480 | 1.620 | 1.630 | 332,825 | -0.11(-6.32%) |
Jul 10, 2018 | 1.640 | 1.910 | 1.593 | 1.740 | 93,517 | +0.09(+5.45%) |
Jul 09, 2018 | 1.810 | 1.853 | 1.530 | 1.650 | 48,643 | -0.15(-8.33%) |
Jul 06, 2018 | 1.455 | 1.880 | 1.455 | 1.800 | 167,334 | +0.33(+22.53%) |
Jul 05, 2018 | 1.400 | 1.499 | 1.320 | 1.469 | 6,470 | +0.06(+4.18%) |
Jul 03, 2018 | 1.410 | 1.410 | 1.410 | 0 | -0.02(-1.40%) | |
Jun 29, 2018 | 1.430 | 1.430 | 1.430 | 139 | -0.07(-4.67%) | |
Jun 28, 2018 | 1.430 | 1.500 | 1.430 | 1.500 | 6,454 | +0.01(+0.67%) |
Jun 27, 2018 | 1.620 | 1.620 | 1.420 | 1.490 | 5,789 | -0.11(-6.88%) |
Jun 26, 2018 | 1.500 | 1.600 | 1.500 | 1.600 | 1,383 | +0.10(+6.67%) |
Jun 25, 2018 | 1.550 | 1.580 | 1.480 | 1.500 | 32,533 | -0.06(-3.85%) |
Jun 22, 2018 | 1.560 | 1.605 | 1.560 | 1.560 | 2,498 | -0.03(-1.96%) |
Jun 21, 2018 | 1.560 | 1.600 | 1.560 | 1.591 | 21,833 | -0.01(-0.55%) |
Jun 20, 2018 | 1.560 | 1.635 | 1.560 | 1.600 | 10,494 | -0.07(-4.19%) |
Jun 19, 2018 | 1.670 | 1.670 | 1.560 | 1.670 | 26,387 | +0.07(+4.37%) |
Jun 18, 2018 | 1.620 | 1.689 | 1.580 | 1.600 | 14,792 | -0.32(-16.67%) |
Jun 15, 2018 | 1.670 | 1.920 | 1.600 | 1.920 | 31,705 | +0.25(+14.97%) |
Jun 14, 2018 | 1.690 | 1.690 | 1.610 | 1.670 | 14,702 | +0.01(+0.60%) |
Jun 13, 2018 | 1.670 | 1.672 | 1.600 | 1.660 | 6,175 | +0.01(+0.61%) |
Jun 12, 2018 | 1.780 | 1.780 | 1.650 | 1.650 | 17,509 | -0.22(-11.76%) |
Jun 11, 2018 | 1.770 | 1.870 | 1.620 | 1.870 | 7,119 | +0.18(+10.65%) |
Jun 08, 2018 | 1.630 | 1.722 | 1.630 | 1.690 | 6,886 | +0.04(+2.42%) |
Jun 07, 2018 | 1.670 | 1.790 | 1.602 | 1.650 | 34,785 | -0.03(-1.79%) |
Jun 06, 2018 | 1.680 | 13,107 | +0.02(+1.20%) | |||
Jun 05, 2018 | 1.830 | 1.830 | 1.560 | 1.660 | 70,564 | -0.10(-5.68%) |
Jun 04, 2018 | 1.820 | 1.895 | 1.650 | 1.760 | 18,416 | -0.07(-3.83%) |
Jun 01, 2018 | 1.600 | 2.400 | 1.600 | 1.830 | 170,727 | +0.01(+0.27%) |
May 31, 2018 | 1.650 | 1.873 | 1.570 | 1.825 | 42,665 | -0.06(-3.44%) |
May 30, 2018 | 1.800 | 1.900 | 1.550 | 1.890 | 34,436 | +0.02(+1.07%) |
May 29, 2018 | 2.038 | 2.038 | 1.600 | 1.870 | 19,945 | -0.17(-8.33%) |
May 25, 2018 | 2.040 | 2.040 | 2.040 | 0 | +0.14(+7.37%) | |
May 24, 2018 | 1.910 | 2.054 | 1.900 | 1.900 | 20,129 | -0.16(-7.77%) |
May 23, 2018 | 2.220 | 2.230 | 2.036 | 2.060 | 35,379 | -0.15(-6.79%) |
May 22, 2018 | 2.000 | 2.250 | 1.765 | 2.210 | 152,412 | +0.11(+5.32%) |
May 21, 2018 | 2.390 | 2.390 | 2.020 | 2.098 | 116,190 | -0.25(-10.71%) |
May 18, 2018 | 2.480 | 2.759 | 2.200 | 2.350 | 336,010 | +0.08(+3.52%) |
May 17, 2018 | 2.350 | 2.660 | 2.080 | 2.270 | 505,353 | +0.00(+0.00%) |
May 16, 2018 | 1.700 | 3.700 | 1.686 | 2.270 | 3,604,788 | +0.58(+34.33%) |
May 14, 2018 | 1.690 | 1.690 | 1.690 | 0 | -0.01(-0.55%) |