Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.620 | 1.650 | 1.610 | 1.630 | 53,319 | +0.03(+1.87%) |
May 30, 2019 | 1.590 | 1.630 | 1.580 | 1.600 | 16,700 | -0.11(-6.43%) |
May 29, 2019 | 1.740 | 1.740 | 1.590 | 1.710 | 54,900 | -0.03(-1.72%) |
May 28, 2019 | 1.750 | 1.760 | 1.710 | 1.740 | 26,783 | -0.02(-1.14%) |
May 27, 2019 | 1.710 | 1.760 | 1.710 | 1.760 | 29,800 | +0.10(+6.02%) |
May 24, 2019 | 1.540 | 1.670 | 1.510 | 1.660 | 21,400 | +0.20(+13.70%) |
May 23, 2019 | 1.580 | 1.580 | 1.450 | 1.460 | 85,133 | -0.08(-5.19%) |
May 22, 2019 | 1.550 | 1.590 | 1.540 | 1.540 | 14,500 | -0.04(-2.53%) |
May 21, 2019 | 1.610 | 1.650 | 1.580 | 1.580 | 27,800 | -0.07(-4.24%) |
May 17, 2019 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 1.650 | 1.680 | 1.630 | 1.650 | 23,870 | +0.00(+0.00%) |
May 15, 2019 | 1.650 | 1.650 | 1.620 | 1.650 | 8,505 | +0.00(+0.00%) |
May 14, 2019 | 1.650 | 1.660 | 1.610 | 1.650 | 29,607 | -0.01(-0.60%) |
May 13, 2019 | 1.600 | 1.660 | 1.580 | 1.660 | 68,250 | +0.02(+1.22%) |
May 10, 2019 | 1.580 | 1.660 | 1.540 | 1.640 | 27,650 | +0.06(+3.80%) |
May 09, 2019 | 1.580 | 1.580 | 1.580 | 1.580 | 500 | +0.00(+0.00%) |
May 08, 2019 | 1.550 | 1.690 | 1.540 | 1.580 | 8,618 | -0.03(-1.86%) |
May 07, 2019 | 1.700 | 1.700 | 1.560 | 1.610 | 13,100 | -0.02(-1.23%) |
May 06, 2019 | 1.620 | 1.630 | 1.590 | 1.630 | 13,530 | +0.00(+0.00%) |
May 03, 2019 | 1.630 | 1.630 | 1.540 | 1.630 | 108,650 | +0.03(+1.87%) |
May 02, 2019 | 1.620 | 1.620 | 1.600 | 1.600 | 31,679 | -0.02(-1.23%) |
May 01, 2019 | 1.730 | 1.730 | 1.620 | 1.620 | 5,540 | +0.00(+0.00%) |
Apr 30, 2019 | 1.630 | 1.630 | 1.620 | 1.620 | 43,355 | -0.01(-0.61%) |
Apr 29, 2019 | 1.620 | 1.630 | 1.620 | 1.630 | 35,850 | +0.01(+0.62%) |
Apr 26, 2019 | 1.650 | 1.650 | 1.620 | 1.620 | 6,690 | +0.00(+0.00%) |
Apr 25, 2019 | 1.670 | 1.670 | 1.620 | 1.620 | 5,600 | -0.04(-2.41%) |
Apr 24, 2019 | 1.700 | 1.700 | 1.630 | 1.660 | 31,790 | -0.05(-2.92%) |
Apr 23, 2019 | 1.780 | 1.780 | 1.700 | 1.710 | 1,238 | -0.08(-4.47%) |
Apr 22, 2019 | 1.780 | 1.790 | 1.730 | 1.790 | 3,070 | +0.04(+2.29%) |
Apr 18, 2019 | 1.750 | 1.750 | 1.750 | 0 | -0.14(-7.41%) | |
Apr 17, 2019 | 1.850 | 1.920 | 1.770 | 1.890 | 183,460 | +0.28(+17.39%) |
Apr 16, 2019 | 1.540 | 1.610 | 1.540 | 1.610 | 42,700 | +0.07(+4.55%) |
Apr 15, 2019 | 1.540 | 1.540 | 1.500 | 1.540 | 50,460 | -0.03(-1.91%) |
Apr 12, 2019 | 1.600 | 1.600 | 1.540 | 1.570 | 37,550 | -0.03(-1.88%) |
Apr 11, 2019 | 1.650 | 1.650 | 1.600 | 1.600 | 10,759 | -0.03(-1.84%) |
Apr 10, 2019 | 1.580 | 1.630 | 1.580 | 1.630 | 10,187 | +0.04(+2.52%) |
Apr 09, 2019 | 1.600 | 1.600 | 1.590 | 1.590 | 13,700 | +0.01(+0.63%) |
Apr 08, 2019 | 1.570 | 1.600 | 1.570 | 1.580 | 8,062 | +0.02(+1.28%) |
Apr 05, 2019 | 1.560 | 1.600 | 1.560 | 1.560 | 5,382 | -0.01(-0.64%) |
Apr 04, 2019 | 1.540 | 1.580 | 1.540 | 1.570 | 16,300 | -0.01(-0.63%) |
Apr 03, 2019 | 1.600 | 1.600 | 1.510 | 1.580 | 53,460 | -0.03(-1.86%) |
Apr 02, 2019 | 1.710 | 1.710 | 1.600 | 1.610 | 11,219 | -0.02(-1.23%) |
Apr 01, 2019 | 1.680 | 1.680 | 1.600 | 1.630 | 10,590 | +0.05(+3.16%) |
Mar 29, 2019 | 1.600 | 1.600 | 1.570 | 1.580 | 7,875 | -0.02(-1.25%) |
Mar 28, 2019 | 1.660 | 1.660 | 1.580 | 1.600 | 40,756 | +0.00(+0.00%) |
Mar 27, 2019 | 1.610 | 1.610 | 1.580 | 1.600 | 33,049 | +0.00(+0.00%) |
Mar 26, 2019 | 1.660 | 1.670 | 1.600 | 1.600 | 43,839 | -0.06(-3.61%) |
Mar 25, 2019 | 1.680 | 1.680 | 1.650 | 1.660 | 34,647 | -0.02(-1.19%) |
Mar 22, 2019 | 1.680 | 1.700 | 1.650 | 1.680 | 16,354 | -0.02(-1.18%) |
Mar 21, 2019 | 1.740 | 1.740 | 1.680 | 1.700 | 9,583 | -0.05(-2.86%) |
Mar 20, 2019 | 1.690 | 1.770 | 1.670 | 1.750 | 26,270 | +0.11(+6.71%) |
Mar 19, 2019 | 1.640 | 1.660 | 1.630 | 1.640 | 9,950 | -0.02(-1.20%) |
Mar 18, 2019 | 1.650 | 1.660 | 1.620 | 1.660 | 15,905 | +0.01(+0.61%) |
Mar 15, 2019 | 1.640 | 1.650 | 1.630 | 1.650 | 24,700 | +0.05(+3.12%) |
Mar 14, 2019 | 1.600 | 1.600 | 1.580 | 1.600 | 16,000 | -0.02(-1.23%) |
Mar 13, 2019 | 1.620 | 1.650 | 1.600 | 1.620 | 25,344 | -0.03(-1.82%) |
Mar 12, 2019 | 1.610 | 1.650 | 1.600 | 1.650 | 24,500 | +0.00(+0.00%) |
Mar 11, 2019 | 1.650 | 1.670 | 1.630 | 1.650 | 85,329 | +0.00(+0.00%) |
Mar 08, 2019 | 1.700 | 1.710 | 1.640 | 1.650 | 95,824 | -0.10(-5.71%) |
Mar 07, 2019 | 1.750 | 1.770 | 1.750 | 1.750 | 20,500 | +0.00(+0.00%) |
Mar 06, 2019 | 1.800 | 1.800 | 1.750 | 1.750 | 31,963 | +0.00(+0.00%) |
Mar 05, 2019 | 1.760 | 1.810 | 1.750 | 1.750 | 16,800 | +0.01(+0.57%) |
Mar 04, 2019 | 1.860 | 1.870 | 1.740 | 1.740 | 9,696 | -0.02(-1.14%) |
Mar 01, 2019 | 1.720 | 1.760 | 1.720 | 1.760 | 12,297 | +0.00(+0.00%) |
Feb 28, 2019 | 1.800 | 1.800 | 1.710 | 1.760 | 27,150 | -0.04(-2.22%) |
Feb 27, 2019 | 1.780 | 1.830 | 1.760 | 1.800 | 15,000 | +0.03(+1.69%) |
Feb 26, 2019 | 1.870 | 1.870 | 1.740 | 1.770 | 21,300 | +0.03(+1.72%) |
Feb 25, 2019 | 1.700 | 1.750 | 1.700 | 1.740 | 13,697 | +0.04(+2.35%) |
Feb 22, 2019 | 1.670 | 1.750 | 1.670 | 1.700 | 4,603 | +0.03(+1.80%) |
Feb 21, 2019 | 1.700 | 1.710 | 1.650 | 1.670 | 32,145 | -0.06(-3.47%) |
Feb 20, 2019 | 1.770 | 1.770 | 1.730 | 1.730 | 21,150 | -0.03(-1.70%) |
Feb 19, 2019 | 1.740 | 1.760 | 1.700 | 1.760 | 44,150 | +0.01(+0.57%) |
Feb 15, 2019 | 1.750 | 1.750 | 1.750 | 0 | -0.01(-0.57%) | |
Feb 14, 2019 | 1.860 | 1.860 | 1.750 | 1.760 | 10,445 | +0.01(+0.57%) |
Feb 13, 2019 | 1.780 | 1.790 | 1.740 | 1.750 | 38,256 | -0.04(-2.23%) |
Feb 12, 2019 | 1.830 | 1.870 | 1.770 | 1.790 | 30,007 | +0.05(+2.87%) |
Feb 11, 2019 | 1.620 | 1.900 | 1.620 | 1.740 | 89,387 | +0.21(+13.73%) |
Feb 08, 2019 | 1.600 | 1.600 | 1.450 | 1.530 | 49,053 | -0.10(-6.13%) |
Feb 07, 2019 | 1.620 | 1.630 | 1.610 | 1.630 | 15,713 | -0.03(-1.81%) |
Feb 06, 2019 | 1.630 | 1.670 | 1.620 | 1.660 | 22,178 | -0.02(-1.19%) |
Feb 05, 2019 | 1.630 | 1.720 | 1.630 | 1.680 | 8,820 | -0.05(-2.89%) |
Feb 04, 2019 | 1.720 | 1.810 | 1.700 | 1.730 | 33,555 | -0.09(-4.95%) |
Feb 01, 2019 | 1.920 | 1.920 | 1.790 | 1.820 | 36,289 | -0.10(-5.21%) |
Jan 31, 2019 | 1.960 | 2.010 | 1.910 | 1.920 | 28,050 | -0.04(-2.04%) |
Jan 30, 2019 | 1.990 | 2.010 | 1.890 | 1.960 | 14,400 | -0.02(-1.01%) |
Jan 29, 2019 | 2.020 | 2.100 | 1.970 | 1.980 | 58,701 | +0.05(+2.59%) |
Jan 28, 2019 | 2.040 | 2.090 | 1.760 | 1.930 | 181,000 | -0.15(-7.21%) |
Jan 25, 2019 | 1.990 | 2.120 | 1.960 | 2.080 | 217,018 | +0.19(+10.05%) |
Jan 24, 2019 | 1.730 | 1.920 | 1.730 | 1.890 | 117,377 | +0.09(+5.00%) |
Jan 23, 2019 | 1.780 | 1.830 | 1.680 | 1.800 | 290,448 | -0.08(-4.26%) |
Jan 22, 2019 | 1.610 | 1.900 | 1.610 | 1.880 | 264,653 | +0.41(+27.89%) |
Jan 21, 2019 | 1.390 | 1.470 | 1.390 | 1.470 | 19,050 | +0.04(+2.80%) |
Jan 18, 2019 | 1.390 | 1.460 | 1.370 | 1.430 | 9,850 | +0.10(+7.52%) |
Jan 17, 2019 | 1.320 | 1.380 | 1.320 | 1.330 | 7,300 | -0.07(-5.00%) |
Jan 16, 2019 | 1.420 | 1.420 | 1.380 | 1.400 | 15,950 | -0.02(-1.41%) |
Jan 15, 2019 | 1.430 | 1.470 | 1.330 | 1.420 | 22,300 | +0.12(+9.23%) |
Jan 14, 2019 | 1.390 | 1.390 | 1.300 | 1.300 | 32,000 | -0.05(-3.70%) |
Jan 11, 2019 | 1.450 | 1.450 | 1.350 | 1.350 | 18,536 | -0.14(-9.40%) |
Jan 10, 2019 | 1.390 | 1.510 | 1.360 | 1.490 | 10,840 | +0.08(+5.67%) |
Jan 09, 2019 | 1.520 | 1.520 | 1.330 | 1.410 | 27,352 | -0.12(-7.84%) |
Jan 08, 2019 | 1.440 | 1.550 | 1.430 | 1.530 | 183,134 | +0.16(+11.68%) |
Jan 07, 2019 | 1.320 | 1.390 | 1.300 | 1.370 | 146,562 | +0.11(+8.73%) |
Jan 04, 2019 | 1.250 | 1.270 | 1.200 | 1.260 | 48,900 | +0.04(+3.28%) |
Jan 03, 2019 | 1.140 | 1.250 | 1.140 | 1.220 | 48,600 | -0.03(-2.40%) |
Jan 02, 2019 | 1.130 | 1.250 | 1.120 | 1.250 | 133,901 | +0.20(+19.05%) |
Dec 31, 2018 | 1.050 | 1.050 | 1.050 | 0 | -0.07(-6.25%) | |
Dec 28, 2018 | 1.070 | 1.130 | 1.060 | 1.120 | 76,844 | +0.04(+3.70%) |
Dec 27, 2018 | 1.140 | 1.150 | 1.060 | 1.080 | 51,630 | -0.03(-2.70%) |
Dec 24, 2018 | 1.110 | 1.110 | 1.110 | 0 | +0.01(+0.91%) | |
Dec 21, 2018 | 1.090 | 1.130 | 1.090 | 1.100 | 43,280 | +0.01(+0.92%) |
Dec 20, 2018 | 1.130 | 1.130 | 1.060 | 1.090 | 187,190 | -0.15(-12.10%) |
Dec 19, 2018 | 1.260 | 1.260 | 1.160 | 1.240 | 146,500 | -0.05(-3.88%) |
Dec 18, 2018 | 1.300 | 1.340 | 1.260 | 1.290 | 137,073 | -0.06(-4.44%) |
Dec 17, 2018 | 1.360 | 1.360 | 1.350 | 1.350 | 110,128 | -0.02(-1.46%) |
Dec 14, 2018 | 1.370 | 1.390 | 1.360 | 1.370 | 20,800 | -0.02(-1.44%) |
Dec 13, 2018 | 1.380 | 1.400 | 1.370 | 1.390 | 14,500 | -0.01(-0.71%) |
Dec 12, 2018 | 1.370 | 1.400 | 1.360 | 1.400 | 35,600 | +0.00(+0.00%) |
Dec 11, 2018 | 1.430 | 1.440 | 1.400 | 1.400 | 16,706 | +0.00(+0.00%) |
Dec 10, 2018 | 1.470 | 1.470 | 1.400 | 1.400 | 70,200 | -0.08(-5.41%) |
Dec 07, 2018 | 1.450 | 1.480 | 1.450 | 1.480 | 22,244 | +0.01(+0.68%) |
Dec 06, 2018 | 1.480 | 1.490 | 1.450 | 1.470 | 48,831 | -0.05(-3.29%) |
Dec 05, 2018 | 1.500 | 1.540 | 1.500 | 1.520 | 18,150 | +0.02(+1.33%) |
Dec 04, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 4,013 | -0.02(-1.32%) |
Dec 03, 2018 | 1.510 | 1.530 | 1.500 | 1.520 | 19,150 | +0.01(+0.66%) |
Nov 30, 2018 | 1.500 | 1.540 | 1.500 | 1.510 | 6,350 | -0.03(-1.95%) |
Nov 29, 2018 | 1.600 | 1.600 | 1.500 | 1.540 | 40,500 | -0.06(-3.75%) |
Nov 28, 2018 | 1.570 | 1.620 | 1.530 | 1.600 | 41,966 | +0.09(+5.96%) |
Nov 27, 2018 | 1.550 | 1.560 | 1.510 | 1.510 | 5,673 | -0.01(-0.66%) |
Nov 26, 2018 | 1.460 | 1.530 | 1.460 | 1.520 | 102,130 | +0.02(+1.33%) |
Nov 23, 2018 | 1.540 | 1.540 | 1.500 | 1.500 | 16,100 | -0.01(-0.66%) |
Nov 22, 2018 | 1.520 | 1.530 | 1.510 | 1.510 | 8,000 | -0.01(-0.66%) |
Nov 21, 2018 | 1.530 | 1.530 | 1.520 | 1.520 | 536 | -0.01(-0.65%) |
Nov 20, 2018 | 1.500 | 1.550 | 1.500 | 1.530 | 12,847 | -0.06(-3.77%) |
Nov 19, 2018 | 1.600 | 1.650 | 1.590 | 1.590 | 16,675 | +0.01(+0.63%) |
Nov 16, 2018 | 1.550 | 1.590 | 1.550 | 1.580 | 36,526 | +0.01(+0.64%) |
Nov 15, 2018 | 1.590 | 1.590 | 1.520 | 1.570 | 27,800 | +0.01(+0.64%) |
Nov 14, 2018 | 1.500 | 1.560 | 1.490 | 1.560 | 36,578 | +0.07(+4.70%) |
Nov 13, 2018 | 1.640 | 1.640 | 1.460 | 1.490 | 69,258 | -0.11(-6.88%) |
Nov 12, 2018 | 1.600 | 1.600 | 1.600 | 1.600 | 12,812 | +0.01(+0.63%) |
Nov 09, 2018 | 1.730 | 1.730 | 1.580 | 1.590 | 60,020 | -0.14(-8.09%) |
Nov 08, 2018 | 1.730 | 1.740 | 1.730 | 1.730 | 11,471 | +0.00(+0.00%) |
Nov 07, 2018 | 1.740 | 1.740 | 1.690 | 1.730 | 55,803 | +0.01(+0.58%) |
Nov 06, 2018 | 1.730 | 1.730 | 1.720 | 1.720 | 35,615 | -0.01(-0.58%) |
Nov 05, 2018 | 1.710 | 1.780 | 1.700 | 1.730 | 41,300 | +0.04(+2.37%) |
Nov 02, 2018 | 1.660 | 1.720 | 1.650 | 1.690 | 76,463 | +0.07(+4.32%) |
Nov 01, 2018 | 1.670 | 1.670 | 1.600 | 1.620 | 72,379 | +0.02(+1.25%) |
Oct 31, 2018 | 1.560 | 1.650 | 1.550 | 1.600 | 71,515 | +0.16(+11.11%) |
Oct 30, 2018 | 1.380 | 1.490 | 1.380 | 1.440 | 52,938 | -0.01(-0.69%) |
Oct 29, 2018 | 1.520 | 1.540 | 1.450 | 1.450 | 31,145 | -0.06(-3.97%) |
Oct 26, 2018 | 1.460 | 1.520 | 1.460 | 1.510 | 35,200 | +0.05(+3.42%) |
Oct 25, 2018 | 1.460 | 1.480 | 1.450 | 1.460 | 27,100 | -0.03(-2.01%) |
Oct 24, 2018 | 1.500 | 1.560 | 1.460 | 1.490 | 57,879 | -0.05(-3.25%) |
Oct 23, 2018 | 1.540 | 1.560 | 1.510 | 1.540 | 33,821 | -0.05(-3.14%) |
Oct 22, 2018 | 1.580 | 1.600 | 1.550 | 1.590 | 15,200 | -0.01(-0.63%) |
Oct 19, 2018 | 1.600 | 1.650 | 1.600 | 1.600 | 18,750 | -0.15(-8.57%) |
Oct 18, 2018 | 1.720 | 1.750 | 1.600 | 1.750 | 28,633 | +0.00(+0.00%) |
Oct 17, 2018 | 1.700 | 1.750 | 1.700 | 1.750 | 10,679 | +0.01(+0.57%) |
Oct 16, 2018 | 1.800 | 1.800 | 1.720 | 1.740 | 47,180 | -0.07(-3.87%) |
Oct 15, 2018 | 1.600 | 1.860 | 1.600 | 1.810 | 90,310 | +0.29(+19.08%) |
Oct 12, 2018 | 1.530 | 1.620 | 1.510 | 1.520 | 100,750 | +0.08(+5.56%) |
Oct 11, 2018 | 1.420 | 1.460 | 1.400 | 1.440 | 126,039 | -0.10(-6.49%) |
Oct 10, 2018 | 1.470 | 1.570 | 1.410 | 1.540 | 72,644 | -0.01(-0.65%) |
Oct 09, 2018 | 1.620 | 1.620 | 1.520 | 1.550 | 73,479 | -0.09(-5.49%) |
Oct 05, 2018 | 1.640 | 1.640 | 1.640 | 0 | -0.03(-1.80%) | |
Oct 04, 2018 | 1.680 | 1.740 | 1.630 | 1.670 | 55,535 | -0.09(-5.11%) |
Oct 03, 2018 | 1.680 | 1.760 | 1.660 | 1.760 | 44,790 | +0.02(+1.15%) |
Oct 02, 2018 | 1.650 | 1.740 | 1.650 | 1.740 | 46,951 | +0.05(+2.96%) |
Oct 01, 2018 | 1.620 | 1.700 | 1.620 | 1.690 | 85,939 | -0.03(-1.74%) |
Sep 28, 2018 | 1.720 | 1.780 | 1.670 | 1.720 | 47,080 | -0.03(-1.71%) |
Sep 27, 2018 | 1.770 | 1.780 | 1.650 | 1.750 | 36,617 | -0.01(-0.57%) |
Sep 26, 2018 | 1.590 | 1.760 | 1.590 | 1.760 | 93,900 | +0.05(+2.92%) |
Sep 25, 2018 | 1.740 | 1.740 | 1.670 | 1.710 | 86,755 | -0.05(-2.84%) |
Sep 24, 2018 | 1.750 | 1.770 | 1.750 | 1.760 | 22,693 | -0.01(-0.56%) |
Sep 21, 2018 | 1.800 | 1.800 | 1.760 | 1.770 | 46,915 | -0.01(-0.56%) |
Sep 20, 2018 | 1.670 | 1.780 | 1.670 | 1.780 | 63,930 | +0.10(+5.95%) |
Sep 19, 2018 | 1.690 | 1.700 | 1.650 | 1.680 | 67,833 | -0.05(-2.89%) |
Sep 18, 2018 | 1.670 | 1.770 | 1.670 | 1.730 | 29,069 | +0.03(+1.76%) |
Sep 17, 2018 | 1.740 | 1.740 | 1.690 | 1.700 | 50,795 | -0.10(-5.56%) |
Sep 14, 2018 | 1.820 | 1.820 | 1.800 | 1.800 | 28,714 | -0.03(-1.64%) |
Sep 13, 2018 | 1.750 | 1.840 | 1.750 | 1.830 | 67,054 | +0.05(+2.81%) |
Sep 12, 2018 | 1.620 | 1.790 | 1.620 | 1.780 | 165,515 | +0.12(+7.23%) |
Sep 11, 2018 | 1.750 | 1.770 | 1.590 | 1.660 | 241,496 | -0.10(-5.68%) |
Sep 10, 2018 | 1.820 | 1.830 | 1.760 | 1.760 | 73,200 | -0.07(-3.83%) |
Sep 07, 2018 | 1.750 | 1.860 | 1.740 | 1.830 | 51,880 | +0.02(+1.10%) |
Sep 06, 2018 | 1.890 | 1.890 | 1.760 | 1.810 | 38,608 | -0.06(-3.21%) |
Sep 05, 2018 | 1.840 | 1.870 | 1.750 | 1.870 | 39,255 | -0.04(-2.09%) |
Sep 04, 2018 | 1.960 | 2.150 | 1.910 | 1.910 | 106,131 | -0.06(-3.05%) |
Aug 31, 2018 | 1.970 | 1.970 | 1.970 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 2.050 | 2.080 | 1.970 | 1.970 | 50,320 | -0.09(-4.37%) |
Aug 29, 2018 | 2.060 | 2.110 | 2.050 | 2.060 | 97,402 | +0.06(+3.00%) |
Aug 28, 2018 | 2.010 | 2.050 | 2.000 | 2.000 | 12,700 | -0.01(-0.50%) |
Aug 27, 2018 | 2.060 | 2.060 | 2.010 | 2.010 | 53,439 | -0.01(-0.50%) |
Aug 24, 2018 | 2.010 | 2.030 | 2.000 | 2.020 | 45,170 | -0.04(-1.94%) |
Aug 23, 2018 | 2.060 | 2.180 | 1.970 | 2.060 | 117,255 | +0.01(+0.49%) |
Aug 22, 2018 | 2.110 | 2.150 | 1.990 | 2.050 | 362,037 | +0.16(+8.47%) |
Aug 21, 2018 | 1.530 | 1.890 | 1.520 | 1.890 | 181,383 | +0.36(+23.53%) |
Aug 20, 2018 | 1.580 | 1.580 | 1.520 | 1.530 | 61,059 | -0.11(-6.71%) |
Aug 17, 2018 | 1.670 | 1.670 | 1.630 | 1.640 | 11,190 | -0.01(-0.61%) |
Aug 16, 2018 | 1.510 | 1.670 | 1.490 | 1.650 | 118,661 | -0.02(-1.20%) |
Aug 15, 2018 | 1.750 | 1.760 | 1.650 | 1.670 | 105,166 | -0.13(-7.22%) |
Aug 14, 2018 | 1.800 | 1.820 | 1.770 | 1.800 | 45,834 | -0.05(-2.70%) |
Aug 13, 2018 | 1.900 | 1.900 | 1.810 | 1.850 | 67,800 | -0.05(-2.63%) |
Aug 10, 2018 | 1.900 | 1.910 | 1.900 | 1.900 | 5,150 | -0.04(-2.06%) |
Aug 09, 2018 | 1.920 | 1.940 | 1.890 | 1.940 | 35,014 | +0.04(+2.11%) |
Aug 08, 2018 | 1.910 | 1.920 | 1.900 | 1.900 | 33,470 | -0.03(-1.55%) |
Aug 07, 2018 | 1.950 | 1.950 | 1.920 | 1.930 | 27,110 | -0.02(-1.03%) |
Aug 03, 2018 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 1.920 | 1.970 | 1.920 | 1.950 | 23,273 | -0.01(-0.51%) |
Aug 01, 2018 | 1.850 | 1.960 | 1.850 | 1.960 | 51,241 | +0.07(+3.70%) |
Jul 31, 2018 | 1.910 | 1.950 | 1.860 | 1.890 | 146,766 | -0.07(-3.57%) |
Jul 30, 2018 | 1.980 | 1.990 | 1.960 | 1.960 | 25,239 | -0.05(-2.49%) |
Jul 27, 2018 | 1.960 | 2.010 | 1.960 | 2.010 | 17,500 | +0.00(+0.00%) |
Jul 26, 2018 | 2.020 | 2.040 | 2.010 | 2.010 | 23,840 | -0.04(-1.95%) |
Jul 25, 2018 | 2.050 | 2.070 | 2.000 | 2.050 | 33,770 | -0.03(-1.44%) |
Jul 24, 2018 | 2.020 | 2.120 | 2.020 | 2.080 | 55,863 | +0.05(+2.46%) |
Jul 23, 2018 | 2.070 | 2.110 | 1.960 | 2.030 | 67,075 | -0.02(-0.98%) |
Jul 20, 2018 | 2.130 | 2.160 | 2.050 | 2.050 | 43,143 | -0.10(-4.65%) |
Jul 19, 2018 | 2.160 | 2.170 | 2.110 | 2.150 | 38,365 | -0.02(-0.92%) |
Jul 18, 2018 | 2.200 | 2.200 | 2.170 | 2.170 | 47,638 | -0.08(-3.56%) |
Jul 17, 2018 | 2.230 | 2.250 | 2.200 | 2.250 | 93,710 | -0.05(-2.17%) |
Jul 16, 2018 | 2.370 | 2.370 | 2.200 | 2.300 | 86,276 | -0.04(-1.71%) |
Jul 13, 2018 | 2.400 | 2.400 | 2.340 | 2.340 | 27,457 | -0.06(-2.50%) |
Jul 12, 2018 | 2.400 | 2.440 | 2.370 | 2.400 | 47,956 | +0.06(+2.56%) |
Jul 11, 2018 | 2.390 | 2.400 | 2.300 | 2.340 | 87,577 | -0.16(-6.40%) |
Jul 10, 2018 | 2.420 | 2.530 | 2.420 | 2.500 | 290,399 | +0.11(+4.60%) |
Jul 09, 2018 | 2.300 | 2.390 | 2.300 | 2.390 | 73,382 | +0.09(+3.91%) |
Jul 06, 2018 | 2.240 | 2.300 | 2.220 | 2.300 | 284,962 | +0.11(+5.02%) |
Jul 05, 2018 | 2.080 | 2.230 | 2.070 | 2.190 | 192,818 | +0.11(+5.29%) |
Jul 04, 2018 | 2.080 | 2.080 | 2.020 | 2.080 | 71,833 | +0.03(+1.46%) |
Jul 03, 2018 | 2.000 | 2.060 | 1.980 | 2.050 | 64,603 | +0.10(+5.13%) |
Jun 29, 2018 | 1.950 | 1.950 | 1.950 | 0 | +0.11(+5.98%) | |
Jun 28, 2018 | 1.970 | 1.970 | 1.840 | 1.840 | 161,921 | -0.16(-8.00%) |
Jun 27, 2018 | 1.960 | 2.000 | 1.960 | 2.000 | 60,830 | +0.04(+2.04%) |
Jun 26, 2018 | 2.010 | 2.040 | 1.820 | 1.960 | 227,354 | -0.08(-3.92%) |
Jun 25, 2018 | 2.060 | 2.130 | 2.010 | 2.040 | 66,760 | -0.11(-5.12%) |
Jun 22, 2018 | 2.100 | 2.180 | 2.090 | 2.150 | 68,876 | +0.02(+0.94%) |
Jun 21, 2018 | 2.130 | 2.130 | 2.100 | 2.130 | 83,637 | +0.00(+0.00%) |
Jun 20, 2018 | 2.180 | 2.180 | 2.090 | 2.130 | 160,485 | -0.01(-0.47%) |
Jun 19, 2018 | 2.150 | 2.150 | 2.090 | 2.140 | 32,068 | -0.02(-0.93%) |
Jun 18, 2018 | 2.190 | 2.210 | 2.160 | 2.160 | 25,869 | -0.05(-2.26%) |
Jun 15, 2018 | 2.250 | 2.230 | 2.210 | 84,023 | -0.02(-0.90%) | |
Jun 14, 2018 | 2.330 | 2.330 | 2.180 | 2.230 | 186,616 | -0.10(-4.29%) |
Jun 13, 2018 | 2.350 | 2.360 | 2.320 | 2.330 | 80,443 | +0.05(+2.19%) |
Jun 12, 2018 | 2.400 | 2.500 | 2.200 | 2.280 | 198,244 | -0.16(-6.56%) |
Jun 11, 2018 | 2.560 | 2.590 | 2.420 | 2.440 | 102,288 | -0.15(-5.79%) |
Jun 08, 2018 | 2.400 | 2.620 | 2.400 | 2.590 | 144,297 | +0.06(+2.37%) |
Jun 07, 2018 | 2.500 | 2.620 | 2.500 | 2.530 | 58,949 | +0.07(+2.85%) |
Jun 06, 2018 | 2.410 | 2.500 | 2.410 | 2.460 | 32,694 | -0.06(-2.38%) |
Jun 05, 2018 | 2.490 | 2.520 | 2.440 | 2.520 | 24,281 | -0.01(-0.40%) |
Jun 04, 2018 | 2.600 | 2.600 | 2.450 | 2.530 | 39,527 | -0.16(-5.95%) |