Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.818 | 1.874 | 1.818 | 1.827 | 12,075 | -0.04(-1.99%) |
May 30, 2019 | 1.836 | 1.864 | 1.809 | 1.864 | 21,865 | +0.02(+1.01%) |
May 29, 2019 | 1.809 | 1.855 | 1.799 | 1.846 | 11,702 | +0.05(+2.58%) |
May 28, 2019 | 1.855 | 1.855 | 1.790 | 1.799 | 48,162 | -0.08(-4.43%) |
May 24, 2019 | 1.938 | 1.948 | 1.855 | 1.883 | 38,706 | +0.01(+0.50%) |
May 23, 2019 | 1.929 | 1.976 | 1.855 | 1.874 | 22,516 | -0.07(-3.81%) |
May 22, 2019 | 2.096 | 2.096 | 1.901 | 1.948 | 38,143 | -0.18(-8.30%) |
May 21, 2019 | 2.133 | 2.161 | 2.087 | 2.124 | 35,248 | +0.00(+0.00%) |
May 20, 2019 | 2.115 | 2.152 | 2.087 | 2.124 | 29,924 | +0.00(+0.00%) |
May 17, 2019 | 2.142 | 2.161 | 2.078 | 2.124 | 28,464 | -0.02(-0.87%) |
May 16, 2019 | 2.059 | 2.170 | 2.059 | 2.142 | 43,171 | +0.07(+3.59%) |
May 15, 2019 | 2.022 | 2.087 | 2.022 | 2.068 | 19,220 | +0.06(+2.77%) |
May 14, 2019 | 1.976 | 2.040 | 1.957 | 2.013 | 22,871 | +0.04(+1.88%) |
May 13, 2019 | 1.985 | 1.985 | 1.957 | 1.976 | 8,022 | -0.06(-3.18%) |
May 10, 2019 | 2.013 | 2.059 | 2.003 | 2.040 | 27,493 | +0.03(+1.38%) |
May 09, 2019 | 1.957 | 2.059 | 1.957 | 2.013 | 22,733 | +0.00(+0.00%) |
May 08, 2019 | 1.954 | 2.031 | 1.954 | 2.013 | 8,377 | +0.06(+2.84%) |
May 07, 2019 | 2.003 | 2.040 | 1.948 | 1.957 | 28,779 | -0.07(-3.65%) |
May 06, 2019 | 1.994 | 2.059 | 1.994 | 2.031 | 23,011 | +0.02(+0.92%) |
May 03, 2019 | 2.022 | 2.031 | 1.976 | 2.013 | 71,160 | -0.01(-0.46%) |
May 02, 2019 | 1.985 | 2.055 | 1.976 | 2.022 | 129,176 | +0.04(+1.87%) |
May 01, 2019 | 1.957 | 2.040 | 1.929 | 1.985 | 96,369 | +0.08(+4.39%) |
Apr 30, 2019 | 1.938 | 1.976 | 1.892 | 1.901 | 72,260 | -0.06(-3.30%) |
Apr 29, 2019 | 1.948 | 1.985 | 1.935 | 1.966 | 28,484 | -0.02(-0.93%) |
Apr 26, 2019 | 1.985 | 1.985 | 1.966 | 1.985 | 9,919 | +0.02(+0.94%) |
Apr 25, 2019 | 1.948 | 1.994 | 1.948 | 1.966 | 11,265 | +0.04(+1.92%) |
Apr 24, 2019 | 1.938 | 1.948 | 1.929 | 1.929 | 16,807 | +0.00(+0.00%) |
Apr 23, 2019 | 1.938 | 1.976 | 1.917 | 1.929 | 29,936 | +0.00(+0.00%) |
Apr 22, 2019 | 1.892 | 1.938 | 1.892 | 1.929 | 9,797 | +0.03(+1.46%) |
Apr 18, 2019 | 1.850 | 1.911 | 1.850 | 1.901 | 14,986 | +0.05(+2.50%) |
Apr 17, 2019 | 1.855 | 1.864 | 1.809 | 1.855 | 137,937 | +0.00(+0.00%) |
Apr 16, 2019 | 1.883 | 1.920 | 1.855 | 1.855 | 60,241 | -0.03(-1.48%) |
Apr 15, 2019 | 2.040 | 2.040 | 1.883 | 1.883 | 22,841 | -0.06(-3.33%) |
Apr 12, 2019 | 1.948 | 2.022 | 1.938 | 1.948 | 70,082 | +0.00(+0.00%) |
Apr 11, 2019 | 2.003 | 2.030 | 1.948 | 1.948 | 11,173 | -0.06(-2.75%) |
Apr 10, 2019 | 1.984 | 2.058 | 1.984 | 2.003 | 31,926 | +0.01(+0.46%) |
Apr 09, 2019 | 1.984 | 2.021 | 1.957 | 1.994 | 47,531 | +0.02(+0.93%) |
Apr 08, 2019 | 2.003 | 2.049 | 1.939 | 1.975 | 67,107 | -0.06(-3.15%) |
Apr 05, 2019 | 2.030 | 2.089 | 1.984 | 2.040 | 55,620 | -0.01(-0.45%) |
Apr 04, 2019 | 2.012 | 2.049 | 2.003 | 2.049 | 24,104 | +0.06(+2.76%) |
Apr 03, 2019 | 1.966 | 2.021 | 1.948 | 1.994 | 13,134 | +0.03(+1.40%) |
Apr 02, 2019 | 2.030 | 2.034 | 1.948 | 1.966 | 29,812 | +0.00(+0.00%) |
Apr 01, 2019 | 1.929 | 1.994 | 1.893 | 1.966 | 16,101 | +0.04(+1.90%) |
Mar 29, 2019 | 1.902 | 1.966 | 1.874 | 1.929 | 67,048 | +0.05(+2.44%) |
Mar 28, 2019 | 1.929 | 2.021 | 1.865 | 1.883 | 151,814 | -0.05(-2.38%) |
Mar 27, 2019 | 1.975 | 2.058 | 1.929 | 1.929 | 73,231 | -0.05(-2.33%) |
Mar 26, 2019 | 1.994 | 2.049 | 1.952 | 1.975 | 18,622 | +0.00(+0.00%) |
Mar 25, 2019 | 2.040 | 2.068 | 1.975 | 1.975 | 21,613 | -0.06(-3.15%) |
Mar 22, 2019 | 2.058 | 2.099 | 2.040 | 2.040 | 20,680 | -0.03(-1.33%) |
Mar 21, 2019 | 2.030 | 2.168 | 2.030 | 2.067 | 21,887 | +0.03(+1.35%) |
Mar 20, 2019 | 2.104 | 2.168 | 2.021 | 2.040 | 46,594 | -0.09(-4.31%) |
Mar 19, 2019 | 2.159 | 2.223 | 2.086 | 2.131 | 91,924 | -0.02(-0.85%) |
Mar 18, 2019 | 2.233 | 2.233 | 2.141 | 2.150 | 91,844 | -0.08(-3.70%) |
Mar 15, 2019 | 2.223 | 2.288 | 2.170 | 2.233 | 22,966 | +0.00(+0.00%) |
Mar 14, 2019 | 2.278 | 2.288 | 2.196 | 2.233 | 33,032 | -0.04(-1.62%) |
Mar 13, 2019 | 2.288 | 2.324 | 2.251 | 2.269 | 48,563 | -0.02(-0.80%) |
Mar 12, 2019 | 2.352 | 2.380 | 2.288 | 2.288 | 78,069 | -0.06(-2.73%) |
Mar 11, 2019 | 2.425 | 2.444 | 2.306 | 2.352 | 66,761 | -0.09(-3.76%) |
Mar 08, 2019 | 2.554 | 2.566 | 2.389 | 2.444 | 284,413 | -0.13(-5.00%) |
Mar 07, 2019 | 2.563 | 2.582 | 2.447 | 2.572 | 150,473 | +0.01(+0.36%) |
Mar 06, 2019 | 2.572 | 2.618 | 2.481 | 2.563 | 144,277 | -0.03(-1.06%) |
Mar 05, 2019 | 2.499 | 2.646 | 2.315 | 2.591 | 272,889 | +0.13(+5.22%) |
Mar 04, 2019 | 2.076 | 2.527 | 2.030 | 2.462 | 342,627 | +0.38(+18.06%) |
Mar 01, 2019 | 1.994 | 2.113 | 1.966 | 2.086 | 102,097 | +0.11(+5.58%) |
Feb 28, 2019 | 1.957 | 2.003 | 1.939 | 1.975 | 18,462 | +0.03(+1.41%) |
Feb 27, 2019 | 1.939 | 1.966 | 1.939 | 1.948 | 26,122 | -0.03(-1.40%) |
Feb 26, 2019 | 1.984 | 2.021 | 1.961 | 1.975 | 30,267 | +0.00(+0.00%) |
Feb 25, 2019 | 1.975 | 2.021 | 1.957 | 1.975 | 40,254 | +0.00(+0.00%) |
Feb 22, 2019 | 1.865 | 1.984 | 1.865 | 1.975 | 40,599 | +0.09(+4.88%) |
Feb 21, 2019 | 1.902 | 1.929 | 1.837 | 1.883 | 58,419 | -0.04(-1.91%) |
Feb 20, 2019 | 2.067 | 2.095 | 1.865 | 1.920 | 66,881 | -0.17(-7.93%) |
Feb 19, 2019 | 2.122 | 2.150 | 2.040 | 2.086 | 62,245 | -0.04(-1.73%) |
Feb 15, 2019 | 2.150 | 2.187 | 2.076 | 2.122 | 102,532 | -0.02(-0.86%) |
Feb 14, 2019 | 2.067 | 2.177 | 2.067 | 2.141 | 46,008 | +0.07(+3.56%) |
Feb 13, 2019 | 2.076 | 2.076 | 2.050 | 2.067 | 27,117 | -0.01(-0.44%) |
Feb 12, 2019 | 2.049 | 2.076 | 2.040 | 2.076 | 57,642 | +0.02(+0.89%) |
Feb 11, 2019 | 2.040 | 2.076 | 1.948 | 2.058 | 57,844 | +0.00(+0.00%) |
Feb 08, 2019 | 2.003 | 2.076 | 1.929 | 2.058 | 41,252 | +0.05(+2.28%) |
Feb 07, 2019 | 2.012 | 2.067 | 1.984 | 2.012 | 14,680 | -0.04(-1.79%) |
Feb 06, 2019 | 2.030 | 2.099 | 2.012 | 2.049 | 77,228 | -0.06(-2.62%) |
Feb 05, 2019 | 2.223 | 2.242 | 1.939 | 2.104 | 137,695 | -0.10(-4.58%) |
Feb 04, 2019 | 2.177 | 2.214 | 2.067 | 2.205 | 97,606 | +0.06(+2.56%) |
Feb 01, 2019 | 1.975 | 2.168 | 1.957 | 2.150 | 217,364 | +0.19(+9.86%) |
Jan 31, 2019 | 1.847 | 2.012 | 1.847 | 1.957 | 132,233 | +0.11(+5.97%) |
Jan 30, 2019 | 1.865 | 1.865 | 1.792 | 1.847 | 48,403 | -0.03(-1.47%) |
Jan 29, 2019 | 1.911 | 1.911 | 1.792 | 1.874 | 80,748 | -0.04(-1.92%) |
Jan 28, 2019 | 1.902 | 1.911 | 1.792 | 1.911 | 54,588 | +0.00(+0.00%) |
Jan 25, 2019 | 1.828 | 1.911 | 1.801 | 1.911 | 48,762 | +0.08(+4.52%) |
Jan 24, 2019 | 1.810 | 1.874 | 1.755 | 1.828 | 47,906 | +0.02(+1.02%) |
Jan 23, 2019 | 1.893 | 1.893 | 1.764 | 1.810 | 59,694 | -0.09(-4.83%) |
Jan 22, 2019 | 1.883 | 1.902 | 1.837 | 1.902 | 113,228 | +0.01(+0.49%) |
Jan 18, 2019 | 1.893 | 1.939 | 1.847 | 1.893 | 96,546 | +0.00(+0.00%) |
Jan 17, 2019 | 1.902 | 1.902 | 1.837 | 1.893 | 28,704 | +0.00(+0.00%) |
Jan 16, 2019 | 1.893 | 1.939 | 1.893 | 1.893 | 33,417 | +0.02(+0.98%) |
Jan 15, 2019 | 2.076 | 2.104 | 1.837 | 1.874 | 897,711 | -0.20(-9.73%) |
Jan 14, 2019 | 2.076 | 2.095 | 2.021 | 2.076 | 68,030 | +0.02(+0.89%) |
Jan 11, 2019 | 2.012 | 2.058 | 1.894 | 2.058 | 100,043 | +0.02(+0.89%) |
Jan 10, 2019 | 2.058 | 2.081 | 1.976 | 2.040 | 30,515 | -0.05(-2.61%) |
Jan 09, 2019 | 1.976 | 2.154 | 1.894 | 2.094 | 99,913 | +0.12(+5.99%) |
Jan 08, 2019 | 1.940 | 1.991 | 1.858 | 1.976 | 107,188 | +0.06(+3.33%) |
Jan 07, 2019 | 1.757 | 1.930 | 1.757 | 1.912 | 112,589 | +0.18(+10.53%) |
Jan 04, 2019 | 1.630 | 1.730 | 1.630 | 1.730 | 39,534 | +0.10(+6.14%) |
Jan 03, 2019 | 1.694 | 1.694 | 1.566 | 1.630 | 49,782 | -0.06(-3.76%) |
Jan 02, 2019 | 1.594 | 1.694 | 1.594 | 1.694 | 59,573 | +0.09(+5.68%) |
Dec 31, 2018 | 1.666 | 1.712 | 1.566 | 1.603 | 178,453 | -0.06(-3.83%) |
Dec 28, 2018 | 1.603 | 1.685 | 1.548 | 1.666 | 230,726 | +0.07(+4.57%) |
Dec 27, 2018 | 1.575 | 1.639 | 1.575 | 1.594 | 76,183 | +0.00(+0.00%) |
Dec 26, 2018 | 1.612 | 1.612 | 1.562 | 1.594 | 110,778 | +0.00(+0.00%) |
Dec 24, 2018 | 1.575 | 1.621 | 1.575 | 1.594 | 38,985 | -0.02(-1.13%) |
Dec 21, 2018 | 1.584 | 1.630 | 1.584 | 1.612 | 106,852 | +0.03(+1.72%) |
Dec 20, 2018 | 1.584 | 1.630 | 1.557 | 1.584 | 126,817 | -0.02(-1.14%) |
Dec 19, 2018 | 1.612 | 1.630 | 1.594 | 1.603 | 161,697 | +0.00(+0.00%) |
Dec 18, 2018 | 1.612 | 1.675 | 1.603 | 1.603 | 128,008 | -0.04(-2.68%) |
Dec 17, 2018 | 1.621 | 1.650 | 1.594 | 1.647 | 126,079 | +0.03(+1.60%) |
Dec 14, 2018 | 1.621 | 1.639 | 1.584 | 1.621 | 125,631 | +0.00(+0.00%) |
Dec 13, 2018 | 1.594 | 1.639 | 1.594 | 1.621 | 241,709 | +0.03(+1.71%) |
Dec 12, 2018 | 1.584 | 1.639 | 1.556 | 1.594 | 228,709 | +0.01(+0.57%) |
Dec 11, 2018 | 1.639 | 1.657 | 1.539 | 1.584 | 168,537 | +0.03(+1.75%) |
Dec 10, 2018 | 1.548 | 1.612 | 1.502 | 1.557 | 135,136 | -0.04(-2.29%) |
Dec 07, 2018 | 1.539 | 1.594 | 1.502 | 1.594 | 129,474 | +0.05(+2.94%) |
Dec 06, 2018 | 1.594 | 1.594 | 1.512 | 1.548 | 134,011 | -0.05(-2.86%) |
Dec 04, 2018 | 1.657 | 1.657 | 1.584 | 1.594 | 71,710 | -0.06(-3.85%) |
Dec 03, 2018 | 1.657 | 1.657 | 1.621 | 1.657 | 22,727 | +0.04(+2.25%) |
Nov 30, 2018 | 1.530 | 1.648 | 1.512 | 1.621 | 296,397 | +0.08(+5.33%) |
Nov 29, 2018 | 1.575 | 1.621 | 1.521 | 1.539 | 170,857 | -0.10(-6.11%) |
Nov 28, 2018 | 1.557 | 1.657 | 1.539 | 1.639 | 146,147 | +0.10(+6.51%) |
Nov 27, 2018 | 1.557 | 1.631 | 1.530 | 1.539 | 125,864 | -0.02(-1.17%) |
Nov 26, 2018 | 1.512 | 1.584 | 1.502 | 1.557 | 172,435 | +0.05(+3.01%) |
Nov 23, 2018 | 1.539 | 1.548 | 1.512 | 1.512 | 27,893 | -0.05(-2.92%) |
Nov 21, 2018 | 1.557 | 1.557 | 1.557 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.594 | 1.594 | 1.557 | 1.557 | 81,939 | -0.06(-3.93%) |
Nov 19, 2018 | 1.594 | 1.621 | 1.566 | 1.621 | 168,933 | +0.05(+2.89%) |
Nov 16, 2018 | 1.657 | 1.657 | 1.566 | 1.575 | 108,499 | -0.05(-3.35%) |
Nov 15, 2018 | 1.712 | 1.712 | 1.630 | 1.630 | 75,557 | -0.08(-4.79%) |
Nov 14, 2018 | 1.767 | 1.767 | 1.712 | 1.712 | 101,609 | -0.04(-2.08%) |
Nov 13, 2018 | 1.757 | 1.757 | 1.730 | 1.748 | 35,350 | +0.01(+0.52%) |
Nov 12, 2018 | 1.830 | 1.830 | 1.739 | 1.739 | 46,639 | -0.06(-3.54%) |
Nov 09, 2018 | 1.867 | 1.867 | 1.794 | 1.803 | 47,551 | -0.06(-3.41%) |
Nov 08, 2018 | 1.912 | 1.958 | 1.849 | 1.867 | 100,786 | -0.01(-0.49%) |
Nov 07, 2018 | 1.821 | 1.894 | 1.812 | 1.876 | 51,591 | +0.05(+3.00%) |
Nov 06, 2018 | 1.839 | 1.858 | 1.821 | 1.821 | 66,282 | -0.03(-1.48%) |
Nov 05, 2018 | 1.839 | 1.876 | 1.821 | 1.849 | 50,192 | +0.01(+0.50%) |
Nov 02, 2018 | 1.830 | 1.867 | 1.812 | 1.839 | 121,128 | +0.04(+2.02%) |
Nov 01, 2018 | 1.830 | 1.885 | 1.776 | 1.803 | 109,627 | +0.02(+1.02%) |
Oct 31, 2018 | 1.794 | 1.821 | 1.776 | 1.785 | 75,513 | -0.01(-0.52%) |
Oct 30, 2018 | 1.648 | 1.821 | 1.645 | 1.794 | 125,048 | +0.15(+8.85%) |
Oct 29, 2018 | 1.621 | 1.739 | 1.548 | 1.648 | 190,742 | +0.03(+1.69%) |
Oct 26, 2018 | 1.867 | 1.867 | 1.521 | 1.621 | 464,089 | -0.25(-13.59%) |
Oct 25, 2018 | 2.076 | 2.103 | 1.867 | 1.876 | 197,887 | -0.20(-9.65%) |
Oct 24, 2018 | 2.067 | 2.149 | 2.049 | 2.076 | 178,546 | +0.00(+0.00%) |
Oct 23, 2018 | 2.231 | 2.231 | 2.067 | 2.076 | 172,571 | -0.18(-8.06%) |
Oct 22, 2018 | 2.304 | 2.304 | 2.249 | 2.258 | 74,237 | -0.03(-1.20%) |
Oct 19, 2018 | 2.304 | 2.304 | 2.276 | 2.286 | 45,025 | -0.02(-0.79%) |
Oct 18, 2018 | 2.304 | 2.331 | 2.276 | 2.304 | 33,986 | -0.02(-0.78%) |
Oct 17, 2018 | 2.313 | 2.340 | 2.304 | 2.322 | 32,233 | +0.03(+1.19%) |
Oct 16, 2018 | 2.295 | 2.322 | 2.276 | 2.295 | 51,942 | -0.03(-1.18%) |
Oct 15, 2018 | 2.358 | 2.358 | 2.276 | 2.322 | 73,281 | -0.02(-0.78%) |
Oct 12, 2018 | 2.450 | 2.468 | 2.313 | 2.340 | 108,060 | -0.09(-3.74%) |
Oct 11, 2018 | 2.511 | 2.596 | 2.431 | 2.431 | 99,826 | -0.08(-3.17%) |
Oct 10, 2018 | 2.608 | 2.620 | 2.511 | 2.511 | 72,434 | -0.10(-3.73%) |
Oct 09, 2018 | 2.652 | 2.652 | 2.608 | 2.608 | 41,131 | -0.04(-1.56%) |
Oct 08, 2018 | 2.582 | 2.650 | 2.582 | 2.650 | 7,348 | +0.07(+2.63%) |
Oct 05, 2018 | 2.679 | 2.679 | 2.582 | 2.582 | 37,325 | -0.10(-3.60%) |
Oct 04, 2018 | 2.643 | 2.679 | 2.640 | 2.678 | 23,573 | +0.03(+1.30%) |
Oct 03, 2018 | 2.608 | 2.643 | 2.582 | 2.643 | 32,770 | +0.04(+1.36%) |
Oct 02, 2018 | 2.590 | 2.608 | 2.529 | 2.608 | 45,870 | +0.04(+1.72%) |
Oct 01, 2018 | 2.608 | 2.608 | 2.564 | 2.564 | 23,956 | -0.04(-1.70%) |
Sep 28, 2018 | 2.608 | 2.679 | 2.564 | 2.608 | 91,843 | +0.00(+0.00%) |
Sep 27, 2018 | 2.564 | 2.608 | 2.564 | 2.608 | 53,588 | +0.04(+1.72%) |
Sep 26, 2018 | 2.476 | 2.564 | 2.476 | 2.564 | 67,588 | +0.13(+5.45%) |
Sep 25, 2018 | 2.476 | 2.476 | 2.431 | 2.431 | 28,084 | -0.04(-1.79%) |
Sep 24, 2018 | 2.476 | 2.476 | 2.431 | 2.476 | 21,509 | +0.00(+0.00%) |
Sep 21, 2018 | 2.387 | 2.476 | 2.387 | 2.476 | 74,990 | +0.09(+3.70%) |
Sep 20, 2018 | 2.431 | 2.476 | 2.387 | 2.387 | 175,062 | -0.04(-1.82%) |
Sep 19, 2018 | 2.476 | 2.520 | 2.431 | 2.431 | 39,290 | -0.04(-1.79%) |
Sep 18, 2018 | 2.520 | 2.520 | 2.431 | 2.476 | 4,465 | +0.00(+0.00%) |
Sep 17, 2018 | 2.520 | 2.564 | 2.431 | 2.476 | 46,815 | +0.04(+1.82%) |
Sep 14, 2018 | 2.476 | 2.564 | 2.431 | 2.431 | 29,521 | -0.04(-1.79%) |
Sep 13, 2018 | 2.431 | 2.559 | 2.431 | 2.476 | 35,928 | +0.04(+1.82%) |
Sep 12, 2018 | 2.387 | 2.471 | 2.387 | 2.431 | 31,182 | +0.04(+1.85%) |
Sep 11, 2018 | 2.476 | 2.476 | 2.387 | 2.387 | 17,287 | -0.09(-3.57%) |
Sep 10, 2018 | 2.476 | 2.476 | 2.387 | 2.476 | 51,558 | +0.00(+0.00%) |
Sep 07, 2018 | 2.476 | 2.520 | 2.431 | 2.476 | 13,686 | +0.00(+0.00%) |
Sep 06, 2018 | 2.431 | 2.520 | 2.343 | 2.476 | 74,518 | +0.04(+1.82%) |
Sep 05, 2018 | 2.564 | 2.564 | 2.431 | 2.431 | 31,229 | -0.09(-3.51%) |
Sep 04, 2018 | 2.564 | 2.564 | 2.520 | 2.520 | 11,677 | -0.04(-1.72%) |
Aug 31, 2018 | 2.564 | 2.564 | 2.564 | 0 | +0.09(+3.57%) | |
Aug 30, 2018 | 2.476 | 2.520 | 2.476 | 2.476 | 38,310 | +0.00(+0.00%) |
Aug 29, 2018 | 2.520 | 2.520 | 2.387 | 2.476 | 28,882 | +0.00(+0.00%) |
Aug 28, 2018 | 2.476 | 2.520 | 2.431 | 2.476 | 20,298 | +0.00(+0.00%) |
Aug 27, 2018 | 2.387 | 2.520 | 2.387 | 2.476 | 87,660 | +0.09(+3.70%) |
Aug 24, 2018 | 2.343 | 2.431 | 2.299 | 2.387 | 86,301 | +0.00(+0.00%) |
Aug 23, 2018 | 2.520 | 2.520 | 2.343 | 2.387 | 90,996 | -0.13(-5.26%) |
Aug 22, 2018 | 2.431 | 2.559 | 2.431 | 2.520 | 78,820 | +0.09(+3.64%) |
Aug 21, 2018 | 2.343 | 2.462 | 2.343 | 2.431 | 40,463 | +0.09(+3.77%) |
Aug 20, 2018 | 2.299 | 2.387 | 2.254 | 2.343 | 119,773 | +0.04(+1.92%) |
Aug 17, 2018 | 2.343 | 2.343 | 2.299 | 2.299 | 1,008,131 | -0.04(-1.89%) |
Aug 16, 2018 | 2.343 | 2.343 | 2.299 | 2.343 | 47,836 | +0.02(+0.95%) |
Aug 15, 2018 | 2.343 | 2.343 | 2.294 | 2.321 | 50,609 | -0.02(-0.94%) |
Aug 14, 2018 | 2.343 | 2.374 | 2.290 | 2.343 | 78,530 | +0.00(+0.00%) |
Aug 13, 2018 | 2.431 | 2.431 | 2.268 | 2.343 | 83,438 | -0.09(-3.64%) |
Aug 10, 2018 | 2.476 | 2.476 | 2.387 | 2.431 | 107,791 | -0.04(-1.79%) |
Aug 09, 2018 | 2.476 | 2.520 | 2.431 | 2.476 | 71,337 | +0.00(+0.00%) |
Aug 08, 2018 | 2.564 | 2.564 | 2.476 | 2.476 | 41,178 | -0.04(-1.75%) |
Aug 07, 2018 | 2.476 | 2.564 | 2.440 | 2.520 | 89,222 | +0.00(+0.00%) |
Aug 06, 2018 | 2.520 | 2.564 | 2.476 | 2.520 | 84,781 | +0.00(+0.00%) |
Aug 03, 2018 | 2.652 | 2.652 | 2.520 | 2.520 | 129,282 | -0.09(-3.39%) |
Aug 02, 2018 | 2.652 | 2.652 | 2.573 | 2.608 | 98,687 | -0.04(-1.67%) |
Aug 01, 2018 | 2.741 | 2.741 | 2.608 | 2.652 | 47,930 | -0.04(-1.64%) |
Jul 31, 2018 | 2.652 | 2.741 | 2.608 | 2.697 | 123,257 | +0.09(+3.39%) |
Jul 30, 2018 | 2.608 | 2.697 | 2.608 | 2.608 | 124,126 | +0.00(+0.00%) |
Jul 27, 2018 | 2.608 | 2.679 | 2.608 | 2.608 | 74,311 | +0.00(+0.00%) |
Jul 26, 2018 | 2.652 | 2.741 | 2.608 | 2.608 | 66,610 | -0.04(-1.67%) |
Jul 25, 2018 | 2.741 | 2.785 | 2.652 | 2.652 | 68,518 | -0.09(-3.23%) |
Jul 24, 2018 | 2.741 | 2.785 | 2.697 | 2.741 | 39,498 | +0.00(+0.00%) |
Jul 23, 2018 | 2.697 | 2.741 | 2.697 | 2.741 | 16,031 | +0.04(+1.64%) |
Jul 20, 2018 | 2.741 | 2.785 | 2.697 | 2.697 | 20,348 | -0.04(-1.61%) |
Jul 19, 2018 | 2.741 | 2.785 | 2.741 | 2.741 | 7,131 | +0.00(+0.00%) |
Jul 18, 2018 | 2.697 | 2.741 | 2.697 | 2.741 | 27,495 | +0.04(+1.64%) |
Jul 17, 2018 | 2.697 | 2.741 | 2.652 | 2.697 | 69,321 | +0.00(+0.00%) |
Jul 16, 2018 | 2.741 | 2.785 | 2.692 | 2.697 | 57,048 | -0.04(-1.61%) |
Jul 13, 2018 | 2.829 | 2.829 | 2.741 | 2.741 | 18,893 | -0.09(-3.12%) |
Jul 12, 2018 | 2.873 | 2.873 | 2.741 | 2.829 | 98,002 | +0.03(+0.95%) |
Jul 11, 2018 | 2.846 | 2.889 | 2.803 | 2.803 | 83,178 | -0.04(-1.52%) |
Jul 10, 2018 | 2.803 | 2.889 | 2.803 | 2.846 | 46,302 | +0.04(+1.54%) |
Jul 09, 2018 | 2.760 | 2.846 | 2.760 | 2.803 | 163,416 | +0.09(+3.17%) |
Jul 06, 2018 | 2.716 | 2.846 | 2.716 | 2.716 | 109,149 | +0.00(+0.00%) |
Jul 05, 2018 | 2.716 | 2.760 | 2.673 | 2.716 | 51,648 | +0.00(+0.00%) |
Jul 03, 2018 | 2.716 | 2.716 | 2.716 | 0 | +0.09(+3.28%) | |
Jul 02, 2018 | 2.673 | 2.716 | 2.587 | 2.630 | 111,710 | -0.04(-1.61%) |
Jun 29, 2018 | 2.673 | 2.716 | 2.673 | 2.673 | 29,445 | +0.00(+0.00%) |
Jun 28, 2018 | 2.587 | 2.716 | 2.587 | 2.673 | 51,972 | +0.09(+3.33%) |
Jun 27, 2018 | 2.630 | 2.673 | 2.587 | 2.587 | 131,951 | -0.04(-1.64%) |
Jun 26, 2018 | 2.673 | 2.673 | 2.630 | 2.630 | 10,514 | +0.00(+0.00%) |
Jun 25, 2018 | 2.673 | 2.673 | 2.587 | 2.630 | 80,949 | -0.04(-1.61%) |
Jun 22, 2018 | 2.673 | 2.673 | 2.630 | 2.673 | 33,954 | +0.04(+1.64%) |
Jun 21, 2018 | 2.587 | 2.673 | 2.587 | 2.630 | 27,428 | +0.04(+1.67%) |
Jun 20, 2018 | 2.716 | 2.716 | 2.544 | 2.587 | 146,115 | -0.13(-4.76%) |
Jun 19, 2018 | 2.716 | 2.760 | 2.673 | 2.716 | 49,671 | +0.00(+0.00%) |
Jun 18, 2018 | 2.716 | 2.760 | 2.716 | 2.716 | 37,910 | +0.04(+1.61%) |
Jun 15, 2018 | 2.673 | 2.673 | 2.673 | 53,116 | +0.00(+0.00%) | |
Jun 14, 2018 | 2.716 | 2.716 | 2.652 | 2.673 | 23,355 | +0.04(+1.64%) |
Jun 13, 2018 | 2.673 | 2.716 | 2.630 | 2.630 | 43,270 | -0.04(-1.61%) |
Jun 12, 2018 | 2.716 | 2.716 | 2.673 | 2.673 | 13,957 | +0.00(+0.00%) |
Jun 11, 2018 | 2.673 | 2.760 | 2.587 | 2.673 | 212,182 | +0.00(+0.00%) |
Jun 08, 2018 | 2.803 | 2.803 | 2.673 | 2.673 | 47,222 | -0.13(-4.62%) |
Jun 07, 2018 | 2.716 | 2.803 | 2.673 | 2.803 | 39,690 | +0.09(+3.17%) |
Jun 06, 2018 | 2.682 | 2.716 | 20,070 | +0.00(+0.00%) | ||
Jun 05, 2018 | 2.760 | 2.760 | 2.630 | 2.716 | 56,319 | -0.04(-1.56%) |
Jun 04, 2018 | 2.716 | 2.760 | 2.716 | 2.760 | 27,800 | +0.04(+1.59%) |