Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.700 | 2.750 | 2.680 | 2.680 | 1,978 | +0.00(+0.00%) |
Oct 30, 2018 | 2.690 | 2.780 | 2.680 | 2.680 | 7,130 | +0.00(+0.00%) |
Oct 29, 2018 | 2.660 | 2.728 | 2.650 | 2.680 | 7,013 | +0.03(+1.13%) |
Oct 26, 2018 | 2.740 | 2.830 | 2.620 | 2.650 | 4,200 | -0.05(-1.85%) |
Oct 25, 2018 | 2.698 | 2.835 | 2.660 | 2.700 | 4,955 | -0.04(-1.49%) |
Oct 24, 2018 | 2.620 | 2.748 | 2.620 | 2.741 | 3,756 | -0.05(-1.96%) |
Oct 23, 2018 | 2.820 | 2.850 | 2.763 | 2.796 | 1,917 | +0.05(+1.66%) |
Oct 22, 2018 | 2.800 | 2.880 | 2.740 | 2.750 | 4,275 | +0.01(+0.36%) |
Oct 19, 2018 | 2.700 | 2.900 | 2.680 | 2.740 | 25,600 | +0.12(+4.58%) |
Oct 18, 2018 | 2.690 | 2.740 | 2.620 | 2.620 | 9,795 | -0.07(-2.60%) |
Oct 17, 2018 | 2.740 | 2.740 | 2.620 | 2.690 | 7,518 | -0.11(-3.93%) |
Oct 16, 2018 | 2.780 | 2.900 | 2.700 | 2.800 | 7,062 | -0.05(-1.75%) |
Oct 15, 2018 | 2.730 | 2.900 | 2.730 | 2.850 | 12,680 | +0.11(+4.01%) |
Oct 12, 2018 | 2.750 | 2.780 | 2.620 | 2.740 | 35,200 | -0.00(-0.18%) |
Oct 11, 2018 | 2.640 | 2.770 | 2.640 | 2.745 | 22,416 | +0.12(+4.37%) |
Oct 10, 2018 | 2.670 | 2.719 | 2.630 | 2.630 | 8,859 | -0.01(-0.38%) |
Oct 09, 2018 | 2.660 | 2.660 | 2.610 | 2.640 | 874 | -0.02(-0.75%) |
Oct 08, 2018 | 2.900 | 2.900 | 2.660 | 2.660 | 3,900 | -0.17(-6.01%) |
Oct 05, 2018 | 2.860 | 2.860 | 2.660 | 2.830 | 2,400 | +0.07(+2.54%) |
Oct 04, 2018 | 2.860 | 2.877 | 2.760 | 2.760 | 6,951 | -0.11(-3.69%) |
Oct 03, 2018 | 2.734 | 2.930 | 2.701 | 2.866 | 20,721 | +0.13(+4.77%) |
Oct 02, 2018 | 2.960 | 3.040 | 2.670 | 2.735 | 43,651 | -0.25(-8.52%) |
Oct 01, 2018 | 2.820 | 3.187 | 2.800 | 2.990 | 18,599 | +0.17(+5.84%) |
Sep 28, 2018 | 2.680 | 3.033 | 2.680 | 2.825 | 27,900 | +0.16(+5.81%) |
Sep 27, 2018 | 2.670 | 2.739 | 2.663 | 2.670 | 13,814 | -0.03(-1.11%) |
Sep 26, 2018 | 2.720 | 2.740 | 2.670 | 2.700 | 8,726 | -0.03(-1.10%) |
Sep 25, 2018 | 2.720 | 2.730 | 2.560 | 2.730 | 6,692 | +0.02(+0.72%) |
Sep 24, 2018 | 2.610 | 2.751 | 2.610 | 2.710 | 23,731 | +0.09(+3.45%) |
Sep 21, 2018 | 2.750 | 2.800 | 2.620 | 2.620 | 17,800 | -0.15(-5.36%) |
Sep 20, 2018 | 2.758 | 2.768 | 2.725 | 2.768 | 1,915 | +0.02(+0.67%) |
Sep 19, 2018 | 2.750 | 2.767 | 2.640 | 2.750 | 8,086 | -0.01(-0.36%) |
Sep 18, 2018 | 2.890 | 2.900 | 2.750 | 2.760 | 18,083 | -0.12(-4.17%) |
Sep 17, 2018 | 2.750 | 2.880 | 2.550 | 2.880 | 19,525 | +0.13(+4.73%) |
Sep 14, 2018 | 2.720 | 2.990 | 2.640 | 2.750 | 11,200 | -0.17(-5.82%) |
Sep 13, 2018 | 2.970 | 2.970 | 2.780 | 2.920 | 51,088 | -0.06(-2.01%) |
Sep 12, 2018 | 2.720 | 3.040 | 2.720 | 2.980 | 126,093 | +0.17(+6.05%) |
Sep 11, 2018 | 2.810 | 2.850 | 2.680 | 2.810 | 3,968 | -0.00(-0.10%) |
Sep 10, 2018 | 2.650 | 2.974 | 2.560 | 2.813 | 40,481 | +0.08(+3.03%) |
Sep 07, 2018 | 3.190 | 3.190 | 2.730 | 2.730 | 111,500 | -0.54(-16.64%) |
Sep 06, 2018 | 3.360 | 3.550 | 3.160 | 3.275 | 35,484 | -0.09(-2.68%) |
Sep 05, 2018 | 3.860 | 3.860 | 3.360 | 3.365 | 50,382 | -0.26(-7.29%) |
Sep 04, 2018 | 3.650 | 3.789 | 3.570 | 3.630 | 19,529 | -0.01(-0.27%) |
Aug 31, 2018 | 3.640 | 3.640 | 3.640 | 0 | -0.17(-4.46%) | |
Aug 30, 2018 | 3.940 | 3.940 | 3.770 | 3.810 | 39,165 | -0.13(-3.30%) |
Aug 29, 2018 | 4.250 | 4.381 | 3.940 | 3.940 | 60,561 | -0.29(-6.86%) |
Aug 28, 2018 | 4.410 | 4.470 | 3.970 | 4.230 | 38,919 | -0.04(-0.94%) |
Aug 27, 2018 | 4.250 | 4.360 | 4.001 | 4.270 | 162,000 | +0.30(+7.56%) |
Aug 24, 2018 | 4.020 | 4.190 | 3.650 | 3.970 | 124,300 | -0.28(-6.59%) |
Aug 23, 2018 | 4.310 | 4.600 | 3.630 | 4.250 | 546,434 | -0.07(-1.62%) |
Aug 22, 2018 | 4.010 | 4.690 | 3.901 | 4.320 | 1,692,816 | +0.24(+5.88%) |
Aug 21, 2018 | 3.110 | 4.150 | 3.100 | 4.080 | 973,287 | +1.03(+33.77%) |
Aug 20, 2018 | 2.960 | 3.140 | 2.937 | 3.050 | 83,559 | +0.24(+8.54%) |
Aug 17, 2018 | 2.950 | 3.150 | 2.770 | 2.810 | 52,200 | +0.18(+6.84%) |
Aug 16, 2018 | 2.650 | 2.710 | 2.630 | 2.630 | 3,953 | -0.04(-1.50%) |
Aug 15, 2018 | 2.813 | 2.813 | 2.600 | 2.670 | 12,866 | -0.06(-2.20%) |
Aug 14, 2018 | 2.820 | 2.820 | 2.630 | 2.730 | 3,659 | +0.08(+3.02%) |
Aug 13, 2018 | 2.645 | 2.792 | 2.600 | 2.650 | 8,879 | +0.03(+1.15%) |
Aug 10, 2018 | 2.750 | 2.750 | 2.570 | 2.620 | 8,600 | -0.07(-2.60%) |
Aug 09, 2018 | 2.750 | 2.750 | 2.620 | 2.690 | 11,626 | +0.09(+3.46%) |
Aug 08, 2018 | 2.570 | 2.600 | 2.550 | 2.600 | 4,901 | +0.02(+0.78%) |
Aug 07, 2018 | 2.597 | 2.728 | 2.571 | 2.580 | 26,419 | -0.03(-1.15%) |
Aug 06, 2018 | 2.540 | 2.610 | 2.530 | 2.610 | 16,698 | +0.09(+3.57%) |
Aug 03, 2018 | 2.550 | 2.610 | 2.520 | 2.520 | 9,300 | -0.07(-2.70%) |
Aug 02, 2018 | 2.530 | 2.800 | 2.510 | 2.590 | 148,965 | +0.11(+4.44%) |
Aug 01, 2018 | 2.450 | 2.510 | 2.450 | 2.480 | 7,625 | +0.01(+0.40%) |
Jul 31, 2018 | 2.520 | 2.557 | 2.460 | 2.470 | 7,782 | -0.05(-1.98%) |
Jul 30, 2018 | 2.680 | 2.680 | 2.520 | 2.520 | 5,514 | -0.07(-2.70%) |
Jul 27, 2018 | 2.850 | 2.850 | 2.550 | 2.590 | 33,300 | -0.25(-8.80%) |
Jul 26, 2018 | 2.670 | 2.889 | 2.600 | 2.840 | 11,781 | +0.19(+7.17%) |
Jul 25, 2018 | 2.570 | 2.699 | 2.560 | 2.650 | 8,347 | +0.05(+1.79%) |
Jul 24, 2018 | 2.890 | 2.900 | 2.539 | 2.603 | 32,769 | -0.20(-7.02%) |
Jul 23, 2018 | 2.680 | 2.930 | 2.680 | 2.800 | 38,007 | +0.09(+3.24%) |
Jul 20, 2018 | 2.850 | 2.621 | 2.712 | 38,724 | +0.05(+1.95%) | |
Jul 19, 2018 | 2.600 | 2.800 | 2.440 | 2.660 | 43,862 | +0.12(+4.72%) |
Jul 18, 2018 | 2.451 | 2.590 | 2.360 | 2.540 | 15,916 | +0.07(+3.00%) |
Jul 17, 2018 | 2.465 | 2.502 | 2.450 | 2.466 | 8,414 | -0.01(-0.56%) |
Jul 16, 2018 | 2.620 | 2.627 | 2.448 | 2.480 | 6,584 | -0.15(-5.70%) |
Jul 13, 2018 | 2.710 | 2.710 | 2.600 | 2.630 | 5,741 | -0.10(-3.66%) |
Jul 12, 2018 | 2.830 | 2.640 | 2.730 | 29,105 | +0.09(+3.41%) | |
Jul 11, 2018 | 2.730 | 2.730 | 2.510 | 2.640 | 37,442 | -0.05(-1.86%) |
Jul 10, 2018 | 2.580 | 2.790 | 2.580 | 2.690 | 78,959 | +0.13(+5.08%) |
Jul 09, 2018 | 2.440 | 2.570 | 2.400 | 2.560 | 65,395 | +0.15(+6.22%) |
Jul 06, 2018 | 2.370 | 2.465 | 2.300 | 2.410 | 21,035 | +0.03(+1.12%) |
Jul 05, 2018 | 2.370 | 2.557 | 2.320 | 2.383 | 11,723 | +0.04(+1.85%) |
Jul 03, 2018 | 2.340 | 2.340 | 2.340 | 0 | -0.10(-3.96%) | |
Jul 02, 2018 | 2.320 | 2.437 | 2.271 | 2.437 | 5,851 | +0.09(+3.68%) |
Jun 29, 2018 | 2.500 | 2.512 | 2.270 | 2.350 | 18,593 | -0.07(-2.89%) |
Jun 28, 2018 | 2.400 | 2.420 | 2.251 | 2.420 | 17,157 | +0.07(+2.98%) |
Jun 27, 2018 | 2.240 | 2.380 | 2.230 | 2.350 | 5,954 | +0.01(+0.42%) |
Jun 26, 2018 | 2.290 | 2.350 | 2.240 | 2.340 | 13,742 | -0.01(-0.51%) |
Jun 25, 2018 | 2.310 | 2.383 | 2.300 | 2.352 | 3,289 | -0.04(-1.59%) |
Jun 22, 2018 | 2.530 | 2.530 | 2.278 | 2.390 | 19,691 | -0.03(-1.24%) |
Jun 21, 2018 | 2.550 | 2.664 | 2.390 | 2.420 | 38,520 | -0.07(-2.81%) |
Jun 20, 2018 | 2.400 | 2.740 | 2.400 | 2.490 | 96,831 | +0.08(+3.32%) |
Jun 19, 2018 | 2.410 | 2.478 | 2.380 | 2.410 | 16,136 | -0.04(-1.63%) |
Jun 18, 2018 | 2.420 | 2.476 | 2.386 | 2.450 | 42,972 | +0.05(+2.08%) |
Jun 15, 2018 | 2.400 | 2.200 | 2.400 | 30,952 | +0.20(+9.09%) | |
Jun 14, 2018 | 2.220 | 2.330 | 2.200 | 2.200 | 25,710 | -0.15(-6.38%) |
Jun 13, 2018 | 2.260 | 2.550 | 2.180 | 2.350 | 135,739 | +0.11(+4.91%) |
Jun 12, 2018 | 2.203 | 2.294 | 2.151 | 2.240 | 17,908 | -0.02(-0.88%) |
Jun 11, 2018 | 2.342 | 2.342 | 2.211 | 2.260 | 18,562 | +0.01(+0.44%) |
Jun 08, 2018 | 2.250 | 2.300 | 2.150 | 2.250 | 27,502 | +0.02(+0.90%) |
Jun 07, 2018 | 2.090 | 2.350 | 2.080 | 2.230 | 154,492 | +0.09(+4.21%) |
Jun 06, 2018 | 2.160 | 2.190 | 2.080 | 2.140 | 30,827 | -0.05(-2.28%) |
Jun 05, 2018 | 2.180 | 2.250 | 2.123 | 2.190 | 37,560 | -0.00(-0.11%) |
Jun 04, 2018 | 2.150 | 2.200 | 2.101 | 2.192 | 12,484 | -0.03(-1.24%) |
Jun 01, 2018 | 2.080 | 2.240 | 2.030 | 2.220 | 24,331 | +0.10(+4.72%) |
May 31, 2018 | 2.250 | 2.280 | 2.100 | 2.120 | 36,627 | -0.11(-4.93%) |
May 30, 2018 | 2.150 | 2.340 | 2.060 | 2.230 | 175,215 | +0.25(+12.63%) |
May 29, 2018 | 2.130 | 2.690 | 1.980 | 1.980 | 608,844 | -0.17(-7.91%) |
May 25, 2018 | 2.150 | 2.150 | 2.150 | 0 | -0.19(-8.12%) | |
May 24, 2018 | 2.300 | 2.365 | 2.280 | 2.340 | 12,411 | +0.04(+1.73%) |
May 23, 2018 | 2.380 | 2.445 | 2.273 | 2.300 | 11,806 | -0.06(-2.54%) |
May 22, 2018 | 2.290 | 2.540 | 2.270 | 2.360 | 22,882 | +0.07(+3.06%) |
May 21, 2018 | 2.320 | 2.400 | 2.260 | 2.290 | 11,890 | +0.07(+3.09%) |
May 18, 2018 | 2.400 | 2.460 | 2.221 | 2.221 | 21,191 | -0.14(-5.88%) |
May 17, 2018 | 2.590 | 2.626 | 2.320 | 2.360 | 53,055 | -0.24(-9.23%) |
May 16, 2018 | 2.320 | 2.644 | 2.240 | 2.600 | 38,287 | +0.29(+12.55%) |
May 15, 2018 | 2.320 | 2.640 | 2.310 | 2.310 | 52,116 | -0.21(-8.33%) |
May 14, 2018 | 2.370 | 2.530 | 2.300 | 2.520 | 34,837 | +0.13(+5.44%) |
May 11, 2018 | 2.250 | 2.777 | 2.100 | 2.390 | 448,902 | -0.01(-0.42%) |
May 10, 2018 | 1.952 | 3.000 | 1.952 | 2.400 | 1,973,470 | +0.48(+24.93%) |
May 09, 2018 | 2.070 | 2.100 | 1.921 | 1.921 | 13,261 | +0.01(+0.58%) |
May 08, 2018 | 1.853 | 2.130 | 1.851 | 1.910 | 17,118 | +0.02(+1.06%) |
May 07, 2018 | 1.940 | 1.940 | 1.850 | 1.890 | 9,446 | +0.04(+2.16%) |
May 04, 2018 | 1.995 | 2.090 | 1.849 | 1.850 | 7,374 | -0.13(-6.57%) |
May 03, 2018 | 2.039 | 2.039 | 1.855 | 1.980 | 869 | +0.05(+2.59%) |
May 02, 2018 | 1.824 | 2.010 | 1.824 | 1.930 | 3,352 | +0.06(+2.94%) |
May 01, 2018 | 1.830 | 2.170 | 1.830 | 1.875 | 25,873 | +0.04(+2.39%) |
Apr 30, 2018 | 1.910 | 2.045 | 1.831 | 1.831 | 5,852 | -0.08(-4.14%) |
Apr 27, 2018 | 1.960 | 2.030 | 1.910 | 1.910 | 13,095 | -0.06(-3.05%) |
Apr 26, 2018 | 1.850 | 2.355 | 1.850 | 1.970 | 171,519 | +0.09(+4.79%) |
Apr 25, 2018 | 1.800 | 1.904 | 1.800 | 1.880 | 20,634 | +0.05(+2.96%) |
Apr 24, 2018 | 1.810 | 1.879 | 1.800 | 1.826 | 6,335 | -0.00(-0.22%) |
Apr 23, 2018 | 1.870 | 1.943 | 1.810 | 1.830 | 12,935 | -0.06(-3.17%) |
Apr 20, 2018 | 1.890 | 1.890 | 1.800 | 1.890 | 4,508 | -0.01(-0.53%) |
Apr 19, 2018 | 1.860 | 1.960 | 1.860 | 1.900 | 13,521 | +0.04(+2.30%) |
Apr 18, 2018 | 1.910 | 1.910 | 1.857 | 1.857 | 756 | -0.06(-3.27%) |
Apr 17, 2018 | 1.790 | 1.920 | 1.772 | 1.920 | 7,128 | +0.17(+9.71%) |
Apr 16, 2018 | 1.840 | 1.890 | 1.750 | 1.750 | 1,430 | -0.06(-3.54%) |
Apr 13, 2018 | 1.790 | 1.814 | 1.770 | 1.814 | 2,797 | +0.02(+1.35%) |
Apr 12, 2018 | 1.760 | 1.851 | 1.760 | 1.790 | 2,690 | +0.01(+0.56%) |
Apr 11, 2018 | 1.770 | 1.800 | 1.760 | 1.780 | 12,344 | -0.03(-1.66%) |
Apr 06, 2018 | 1.810 | 1.810 | 1.810 | 192 | -0.01(-0.55%) | |
Apr 05, 2018 | 1.780 | 1.840 | 1.780 | 1.820 | 8,884 | +0.04(+2.25%) |
Apr 04, 2018 | 1.760 | 1.780 | 1.720 | 1.780 | 13,419 | +0.03(+1.71%) |
Apr 03, 2018 | 1.710 | 1.780 | 1.701 | 1.750 | 17,052 | +0.01(+0.57%) |
Apr 02, 2018 | 1.750 | 1.770 | 1.729 | 1.740 | 19,514 | -0.04(-2.25%) |
Mar 29, 2018 | 1.780 | 1.780 | 1.780 | 0 | -0.01(-0.56%) | |
Mar 28, 2018 | 1.800 | 1.820 | 1.770 | 1.790 | 11,135 | +0.04(+2.29%) |
Mar 27, 2018 | 1.800 | 1.830 | 1.750 | 1.750 | 4,371 | -0.09(-4.89%) |
Mar 26, 2018 | 1.800 | 1.843 | 1.800 | 1.840 | 19,821 | +0.04(+2.22%) |
Mar 23, 2018 | 1.780 | 1.853 | 1.780 | 1.800 | 15,064 | +0.01(+0.68%) |
Mar 22, 2018 | 1.790 | 1.849 | 1.750 | 1.788 | 10,691 | -0.00(-0.12%) |
Mar 21, 2018 | 1.860 | 1.930 | 1.770 | 1.790 | 53,306 | -0.08(-4.28%) |
Mar 20, 2018 | 1.945 | 1.960 | 1.870 | 1.870 | 13,913 | -0.07(-3.61%) |
Mar 19, 2018 | 1.910 | 1.960 | 1.910 | 1.940 | 12,921 | +0.02(+1.04%) |
Mar 16, 2018 | 1.980 | 2.040 | 1.920 | 1.920 | 10,997 | -0.08(-4.00%) |
Mar 15, 2018 | 2.110 | 2.110 | 2.000 | 2.000 | 54,490 | -0.08(-3.85%) |
Mar 14, 2018 | 2.065 | 2.180 | 2.059 | 2.080 | 33,332 | +0.06(+2.97%) |
Mar 13, 2018 | 2.030 | 2.100 | 2.010 | 2.020 | 4,097 | -0.05(-2.41%) |
Mar 12, 2018 | 2.180 | 2.190 | 2.020 | 2.070 | 21,029 | -0.11(-5.05%) |
Mar 09, 2018 | 2.150 | 2.180 | 2.150 | 2.180 | 6,165 | +0.03(+1.33%) |
Mar 08, 2018 | 2.130 | 2.189 | 2.130 | 2.151 | 8,715 | +0.02(+1.00%) |
Mar 07, 2018 | 2.160 | 2.160 | 2.001 | 2.130 | 8,615 | -0.04(-1.84%) |
Mar 06, 2018 | 2.200 | 2.204 | 2.010 | 2.170 | 45,477 | -0.01(-0.46%) |
Mar 05, 2018 | 2.160 | 2.290 | 2.090 | 2.180 | 117,193 | +0.06(+2.83%) |
Mar 02, 2018 | 1.990 | 2.190 | 1.750 | 2.120 | 279,000 | +0.14(+7.07%) |
Mar 01, 2018 | 1.970 | 2.250 | 1.970 | 1.980 | 205,989 | +0.00(+0.00%) |
Feb 28, 2018 | 1.900 | 1.980 | 1.900 | 1.980 | 49,426 | +0.06(+2.87%) |
Feb 27, 2018 | 1.951 | 1.952 | 1.900 | 1.925 | 3,992 | -0.04(-2.23%) |
Feb 26, 2018 | 1.960 | 1.970 | 1.952 | 1.969 | 9,988 | -0.00(-0.06%) |
Feb 23, 2018 | 1.970 | 1.970 | 1.970 | 1.970 | 4,893 | -0.01(-0.51%) |
Feb 22, 2018 | 1.980 | 1.985 | 1.980 | 1.980 | 16,434 | -0.02(-1.00%) |
Feb 21, 2018 | 2.000 | 2.000 | 1.990 | 2.000 | 8,614 | +0.01(+0.50%) |
Feb 20, 2018 | 1.980 | 2.000 | 1.980 | 1.990 | 25,715 | +0.08(+4.19%) |
Feb 16, 2018 | 1.910 | 1.910 | 1.910 | 0 | -0.06(-3.05%) | |
Feb 15, 2018 | 2.020 | 2.065 | 1.930 | 1.970 | 26,977 | -0.08(-3.90%) |
Feb 14, 2018 | 2.055 | 2.086 | 2.050 | 2.050 | 704 | -0.01(-0.43%) |
Feb 13, 2018 | 1.980 | 2.090 | 1.980 | 2.059 | 15,590 | +0.08(+3.98%) |
Feb 12, 2018 | 2.000 | 2.021 | 1.980 | 1.980 | 22,395 | -0.01(-0.50%) |
Feb 09, 2018 | 2.000 | 2.049 | 1.980 | 1.990 | 18,676 | -0.04(-1.97%) |
Feb 08, 2018 | 2.120 | 2.120 | 2.000 | 2.030 | 16,219 | +0.00(+0.05%) |
Feb 07, 2018 | 2.030 | 2.000 | 2.029 | 19,508 | -0.00(-0.05%) | |
Feb 06, 2018 | 2.050 | 2.050 | 2.001 | 2.030 | 9,570 | +0.03(+1.50%) |
Feb 05, 2018 | 2.040 | 2.000 | 2.000 | 30,259 | -0.01(-0.50%) | |
Feb 02, 2018 | 2.001 | 2.044 | 2.000 | 2.010 | 15,214 | -0.04(-1.95%) |
Feb 01, 2018 | 2.000 | 2.049 | 2.000 | 2.050 | 124,957 | +0.04(+1.99%) |
Jan 31, 2018 | 2.070 | 2.100 | 2.000 | 2.010 | 63,434 | -0.09(-4.29%) |
Jan 30, 2018 | 2.150 | 2.180 | 2.150 | 2.100 | 45,149 | -0.02(-0.94%) |
Jan 29, 2018 | 2.200 | 2.200 | 2.070 | 2.120 | 30,480 | +0.06(+2.91%) |
Jan 26, 2018 | 2.100 | 2.100 | 2.060 | 2.060 | 17,763 | -0.04(-1.90%) |
Jan 25, 2018 | 2.200 | 2.200 | 2.060 | 2.100 | 15,526 | -0.04(-1.87%) |
Jan 24, 2018 | 2.210 | 2.210 | 2.100 | 2.140 | 33,457 | -0.03(-1.38%) |
Jan 23, 2018 | 2.150 | 2.210 | 2.150 | 2.170 | 21,905 | +0.00(+0.00%) |
Jan 22, 2018 | 2.200 | 2.200 | 2.150 | 2.170 | 47,552 | +0.00(+0.00%) |
Jan 19, 2018 | 2.140 | 2.185 | 2.100 | 2.170 | 119,266 | +0.07(+3.33%) |
Jan 18, 2018 | 2.020 | 2.170 | 2.020 | 2.100 | 264,331 | +0.05(+2.44%) |
Jan 17, 2018 | 2.050 | 2.080 | 2.030 | 2.050 | 35,839 | -0.01(-0.49%) |
Jan 16, 2018 | 2.110 | 2.120 | 2.060 | 2.060 | 52,743 | -0.02(-0.96%) |
Jan 12, 2018 | 2.080 | 2.080 | 2.080 | 0 | -0.06(-2.80%) | |
Jan 11, 2018 | 2.130 | 2.159 | 2.050 | 2.140 | 61,856 | +0.05(+2.39%) |
Jan 10, 2018 | 2.070 | 2.070 | 2.020 | 2.090 | 94,581 | -0.01(-0.48%) |
Jan 09, 2018 | 2.160 | 2.230 | 2.070 | 2.100 | 121,248 | -0.12(-5.41%) |
Jan 08, 2018 | 2.140 | 2.350 | 2.050 | 2.220 | 605,150 | +0.13(+6.22%) |
Jan 05, 2018 | 2.070 | 2.320 | 1.970 | 2.090 | 836,291 | +0.01(+0.48%) |
Jan 04, 2018 | 2.100 | 2.150 | 2.000 | 2.080 | 214,835 | -0.01(-0.48%) |
Jan 03, 2018 | 2.140 | 2.170 | 1.971 | 2.090 | 253,826 | -0.08(-3.69%) |
Jan 02, 2018 | 2.410 | 2.520 | 1.970 | 2.170 | 1,712,337 | -0.92(-29.77%) |
Dec 29, 2017 | 3.090 | 3.090 | 3.090 | 0 | +1.65(+114.58%) | |
Dec 28, 2017 | 1.548 | 1.548 | 1.400 | 1.440 | 41,688 | -0.04(-2.90%) |
Dec 27, 2017 | 1.486 | 1.490 | 1.481 | 1.483 | 2,427 | -0.01(-0.47%) |
Dec 26, 2017 | 1.470 | 1.531 | 1.450 | 1.490 | 11,569 | -0.00(-0.01%) |
Dec 22, 2017 | 1.550 | 1.660 | 1.500 | 1.490 | 168,813 | -0.01(-0.66%) |
Dec 21, 2017 | 1.480 | 1.536 | 1.480 | 1.500 | 4,096 | +0.01(+0.46%) |
Dec 20, 2017 | 1.510 | 1.600 | 1.490 | 1.493 | 14,896 | -0.02(-1.11%) |
Dec 19, 2017 | 1.520 | 1.540 | 1.491 | 1.510 | 2,969 | +0.02(+1.34%) |
Dec 18, 2017 | 1.520 | 1.550 | 1.473 | 1.490 | 5,953 | +0.01(+0.68%) |
Dec 15, 2017 | 1.500 | 1.580 | 1.480 | 1.480 | 17,049 | -0.02(-1.33%) |
Dec 14, 2017 | 1.520 | 1.520 | 1.490 | 1.500 | 3,237 | +0.00(+0.00%) |
Dec 13, 2017 | 1.518 | 1.544 | 1.490 | 1.500 | 19,825 | -0.02(-1.32%) |
Dec 12, 2017 | 1.600 | 1.600 | 1.510 | 1.520 | 21,831 | -0.05(-3.18%) |
Dec 11, 2017 | 1.570 | 1.570 | 1.560 | 1.570 | 4,181 | -0.01(-0.76%) |
Dec 08, 2017 | 1.540 | 1.590 | 1.540 | 1.582 | 25,376 | +0.01(+0.77%) |
Dec 07, 2017 | 1.610 | 1.610 | 1.560 | 1.570 | 7,817 | -0.01(-0.63%) |
Dec 06, 2017 | 1.620 | 1.620 | 1.530 | 1.580 | 45,926 | -0.08(-4.82%) |
Dec 05, 2017 | 1.690 | 1.690 | 1.630 | 1.660 | 16,565 | +0.02(+1.22%) |
Dec 04, 2017 | 1.640 | 1.680 | 1.630 | 1.640 | 5,138 | +0.00(+0.00%) |
Dec 01, 2017 | 1.680 | 1.680 | 1.620 | 1.640 | 3,056 | -0.04(-2.38%) |
Nov 30, 2017 | 1.784 | 1.784 | 1.680 | 1.680 | 2,222 | -0.06(-3.21%) |
Nov 29, 2017 | 1.820 | 1.820 | 1.680 | 1.736 | 16,695 | -0.15(-7.90%) |
Nov 28, 2017 | 1.670 | 1.990 | 1.670 | 1.885 | 228,356 | +0.23(+14.21%) |
Nov 27, 2017 | 1.840 | 1.840 | 1.560 | 1.650 | 32,332 | -0.06(-3.51%) |
Nov 24, 2017 | 1.730 | 1.785 | 1.630 | 1.710 | 17,873 | +0.03(+1.79%) |
Nov 22, 2017 | 1.620 | 1.850 | 1.603 | 1.680 | 34,353 | +0.05(+3.07%) |
Nov 21, 2017 | 1.590 | 1.670 | 1.590 | 1.630 | 7,969 | +0.01(+0.62%) |
Nov 20, 2017 | 1.620 | 1.700 | 1.620 | 1.620 | 21,273 | -0.06(-3.55%) |
Nov 17, 2017 | 1.720 | 1.749 | 1.590 | 1.680 | 28,773 | +0.03(+1.79%) |
Nov 16, 2017 | 1.560 | 1.740 | 1.560 | 1.650 | 62,254 | +0.07(+4.43%) |
Nov 15, 2017 | 1.570 | 2.210 | 1.560 | 1.580 | 591,264 | -0.01(-0.63%) |
Nov 14, 2017 | 1.600 | 1.660 | 1.540 | 1.590 | 32,117 | +0.05(+3.25%) |
Nov 13, 2017 | 1.548 | 1.662 | 1.540 | 1.540 | 29,349 | -0.03(-1.97%) |
Nov 10, 2017 | 1.540 | 1.845 | 1.540 | 1.571 | 322,738 | +0.01(+0.93%) |
Nov 09, 2017 | 1.550 | 1.560 | 1.529 | 1.557 | 7,683 | -0.00(-0.22%) |
Nov 08, 2017 | 1.600 | 1.650 | 1.550 | 1.560 | 29,031 | -0.04(-2.50%) |
Nov 07, 2017 | 1.630 | 1.630 | 1.590 | 1.600 | 3,082 | -0.03(-1.84%) |
Nov 06, 2017 | 1.580 | 1.640 | 1.580 | 1.630 | 5,527 | +0.05(+3.16%) |
Nov 03, 2017 | 1.510 | 1.580 | 1.500 | 1.580 | 31,888 | +0.04(+2.60%) |
Nov 02, 2017 | 1.500 | 1.680 | 1.500 | 1.540 | 32,150 | +0.03(+1.99%) |