Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.920 | 2.070 | 1.920 | 1.961 | 4,500 | +0.12(+6.42%) |
Nov 29, 2018 | 1.820 | 1.950 | 1.800 | 1.843 | 7,306 | +0.15(+8.98%) |
Nov 28, 2018 | 1.650 | 1.800 | 1.650 | 1.691 | 8,901 | +0.00(+0.06%) |
Nov 27, 2018 | 1.762 | 1.801 | 1.680 | 1.690 | 6,250 | -0.05(-3.04%) |
Nov 26, 2018 | 1.660 | 1.811 | 1.660 | 1.743 | 1,140 | -0.07(-3.70%) |
Nov 23, 2018 | 1.810 | 1.810 | 1.800 | 1.810 | 800 | +0.08(+4.80%) |
Nov 20, 2018 | 1.727 | 1.727 | 1.727 | 0 | -0.08(-4.58%) | |
Nov 19, 2018 | 1.740 | 1.816 | 1.660 | 1.810 | 2,080 | -0.03(-1.63%) |
Nov 16, 2018 | 1.746 | 1.840 | 1.740 | 1.840 | 3,800 | +0.10(+5.75%) |
Nov 15, 2018 | 1.735 | 1.740 | 1.735 | 1.740 | 510 | +0.08(+4.54%) |
Nov 14, 2018 | 1.848 | 1.848 | 1.650 | 1.665 | 4,005 | -0.22(-11.46%) |
Nov 13, 2018 | 1.674 | 1.883 | 1.670 | 1.880 | 4,100 | +0.12(+6.82%) |
Nov 12, 2018 | 1.756 | 1.807 | 1.756 | 1.760 | 1,025 | +0.01(+0.67%) |
Nov 09, 2018 | 1.748 | 1.748 | 1.748 | 1.748 | 300 | +0.03(+1.69%) |
Nov 08, 2018 | 1.845 | 1.845 | 1.719 | 1.719 | 707 | -0.02(-1.31%) |
Nov 07, 2018 | 1.792 | 1.836 | 1.742 | 1.742 | 3,659 | -0.19(-9.74%) |
Nov 06, 2018 | 1.930 | 1.930 | 1.930 | 1.930 | 2,600 | -0.01(-0.52%) |
Nov 05, 2018 | 1.900 | 1.947 | 1.889 | 1.940 | 3,010 | +0.13(+7.11%) |
Nov 02, 2018 | 1.869 | 1.925 | 1.750 | 1.811 | 17,300 | +0.10(+5.58%) |
Nov 01, 2018 | 1.571 | 1.720 | 1.571 | 1.716 | 3,685 | +0.15(+9.88%) |
Oct 31, 2018 | 1.560 | 1.567 | 1.534 | 1.561 | 5,522 | -0.11(-6.79%) |
Oct 30, 2018 | 1.670 | 1.720 | 1.550 | 1.675 | 8,060 | -0.10(-5.41%) |
Oct 29, 2018 | 1.900 | 1.900 | 1.771 | 1.771 | 3,046 | -0.14(-7.18%) |
Oct 26, 2018 | 1.878 | 1.908 | 1.800 | 1.908 | 5,700 | +0.08(+4.26%) |
Oct 25, 2018 | 1.802 | 1.900 | 1.800 | 1.830 | 1,850 | +0.03(+1.67%) |
Oct 24, 2018 | 1.940 | 1.940 | 1.800 | 1.800 | 2,885 | -0.18(-8.99%) |
Oct 23, 2018 | 2.142 | 2.170 | 1.978 | 1.978 | 6,171 | -0.12(-5.65%) |
Oct 22, 2018 | 2.013 | 2.096 | 2.013 | 2.096 | 11,617 | +0.09(+4.67%) |
Oct 19, 2018 | 2.130 | 2.132 | 1.932 | 2.003 | 19,900 | -0.06(-2.78%) |
Oct 18, 2018 | 2.051 | 2.060 | 2.022 | 2.060 | 4,875 | +0.04(+1.88%) |
Oct 17, 2018 | 1.946 | 2.022 | 1.946 | 2.022 | 4,632 | +0.07(+3.62%) |
Oct 16, 2018 | 2.136 | 2.160 | 1.951 | 1.951 | 10,775 | -0.13(-6.43%) |
Oct 15, 2018 | 1.866 | 2.099 | 1.866 | 2.085 | 6,738 | +0.13(+6.86%) |
Oct 12, 2018 | 1.904 | 1.959 | 1.904 | 1.952 | 3,500 | +0.13(+7.32%) |
Oct 11, 2018 | 1.820 | 2.010 | 1.818 | 1.818 | 2,450 | -0.10(-5.29%) |
Oct 10, 2018 | 2.132 | 2.132 | 1.920 | 1.920 | 1,790 | -0.12(-5.72%) |
Oct 09, 2018 | 2.070 | 2.070 | 2.000 | 2.036 | 4,150 | +0.02(+0.81%) |
Oct 08, 2018 | 2.200 | 2.200 | 2.020 | 2.020 | 3,130 | -0.10(-4.72%) |
Oct 05, 2018 | 2.080 | 2.160 | 1.999 | 2.120 | 14,300 | +0.15(+7.64%) |
Oct 04, 2018 | 2.003 | 2.152 | 1.970 | 1.970 | 10,269 | +0.14(+7.63%) |
Oct 03, 2018 | 1.845 | 1.845 | 1.830 | 1.830 | 2,370 | -0.01(-0.61%) |
Oct 02, 2018 | 1.661 | 1.841 | 1.661 | 1.841 | 12,048 | +0.14(+8.37%) |
Oct 01, 2018 | 1.690 | 1.740 | 1.690 | 1.699 | 2,615 | -0.03(-1.79%) |
Sep 28, 2018 | 1.687 | 1.730 | 1.687 | 1.730 | 2,200 | -0.11(-6.08%) |
Sep 26, 2018 | 1.842 | 1.842 | 1.842 | 0 | +0.18(+10.71%) | |
Sep 25, 2018 | 1.695 | 1.695 | 1.650 | 1.664 | 5,987 | -0.08(-4.38%) |
Sep 24, 2018 | 1.993 | 2.000 | 1.727 | 1.740 | 4,743 | -0.12(-6.39%) |
Sep 21, 2018 | 1.662 | 2.000 | 1.662 | 1.859 | 6,500 | +0.23(+14.32%) |
Sep 20, 2018 | 1.661 | 1.668 | 1.626 | 1.626 | 1,500 | -0.17(-9.67%) |
Sep 19, 2018 | 1.620 | 1.800 | 1.620 | 1.800 | 2,936 | +0.18(+11.03%) |
Sep 18, 2018 | 1.690 | 1.690 | 1.621 | 1.621 | 265 | +0.00(+0.07%) |
Sep 17, 2018 | 1.591 | 1.826 | 1.591 | 1.620 | 5,160 | +0.00(+0.00%) |
Sep 14, 2018 | 1.650 | 1.728 | 1.620 | 1.620 | 10,300 | +0.00(+0.00%) |
Sep 13, 2018 | 1.612 | 1.629 | 1.610 | 1.620 | 6,325 | -0.11(-6.60%) |
Sep 12, 2018 | 1.640 | 1.808 | 1.625 | 1.734 | 5,350 | +0.15(+9.15%) |
Sep 11, 2018 | 1.590 | 1.650 | 1.589 | 1.589 | 5,260 | -0.06(-3.45%) |
Sep 10, 2018 | 1.730 | 1.730 | 1.587 | 1.646 | 14,375 | -0.11(-6.32%) |
Sep 07, 2018 | 1.800 | 1.975 | 1.660 | 1.757 | 1,700 | -0.04(-2.16%) |
Sep 06, 2018 | 1.740 | 2.092 | 1.740 | 1.796 | 22,060 | +0.04(+2.38%) |
Sep 05, 2018 | 2.012 | 2.057 | 1.561 | 1.754 | 23,787 | -0.26(-12.83%) |
Sep 04, 2018 | 2.056 | 2.056 | 1.891 | 2.012 | 4,702 | -0.06(-2.79%) |
Aug 31, 2018 | 2.070 | 2.070 | 2.070 | 0 | +0.06(+2.79%) | |
Aug 30, 2018 | 2.046 | 2.046 | 2.000 | 2.014 | 2,510 | -0.00(-0.15%) |
Aug 29, 2018 | 2.095 | 2.095 | 2.000 | 2.017 | 2,598 | -0.00(-0.15%) |
Aug 28, 2018 | 1.840 | 2.120 | 1.784 | 2.020 | 10,607 | +0.24(+13.40%) |
Aug 27, 2018 | 1.765 | 2.147 | 1.550 | 1.781 | 38,572 | +0.03(+1.79%) |
Aug 24, 2018 | 1.750 | 1.762 | 1.750 | 1.750 | 4,100 | +0.08(+4.79%) |
Aug 23, 2018 | 1.710 | 1.710 | 1.670 | 1.670 | 5,000 | -0.10(-5.83%) |
Aug 22, 2018 | 1.740 | 1.820 | 1.655 | 1.773 | 30,601 | +0.27(+18.11%) |
Aug 21, 2018 | 1.510 | 1.644 | 1.470 | 1.502 | 5,300 | -0.07(-4.36%) |
Aug 20, 2018 | 1.435 | 1.570 | 1.435 | 1.570 | 3,019 | +0.04(+2.61%) |
Aug 17, 2018 | 1.540 | 1.540 | 1.471 | 1.530 | 4,400 | -0.02(-1.29%) |
Aug 16, 2018 | 1.600 | 1.630 | 1.550 | 1.550 | 6,902 | +0.06(+4.03%) |
Aug 15, 2018 | 1.570 | 1.570 | 1.490 | 1.490 | 12,325 | -0.09(-5.70%) |
Aug 14, 2018 | 1.642 | 1.642 | 1.530 | 1.580 | 7,790 | -0.01(-0.63%) |
Aug 13, 2018 | 1.602 | 1.832 | 1.590 | 1.590 | 3,600 | +0.02(+1.59%) |
Aug 10, 2018 | 1.709 | 1.722 | 1.565 | 1.565 | 5,200 | -0.13(-7.94%) |
Aug 09, 2018 | 1.700 | 1.700 | 1.700 | 1.700 | 300 | +0.10(+5.93%) |
Aug 08, 2018 | 1.650 | 1.650 | 1.573 | 1.605 | 5,039 | -0.02(-0.94%) |
Aug 07, 2018 | 1.690 | 1.690 | 1.576 | 1.620 | 6,900 | +0.11(+7.28%) |
Aug 06, 2018 | 1.485 | 1.570 | 1.485 | 1.510 | 5,425 | -0.00(-0.29%) |
Aug 03, 2018 | 1.550 | 1.595 | 1.500 | 1.514 | 7,300 | -0.04(-2.30%) |
Aug 02, 2018 | 1.539 | 1.550 | 1.539 | 1.550 | 809 | +0.00(+0.00%) |
Aug 01, 2018 | 1.530 | 1.550 | 1.530 | 1.550 | 922 | -0.03(-1.77%) |
Jul 31, 2018 | 1.522 | 1.614 | 1.522 | 1.578 | 5,550 | -0.12(-7.18%) |
Jul 30, 2018 | 1.500 | 1.700 | 1.500 | 1.700 | 4,397 | +0.18(+11.72%) |
Jul 27, 2018 | 1.560 | 1.560 | 1.522 | 1.522 | 5,200 | -0.06(-3.76%) |
Jul 26, 2018 | 1.665 | 1.672 | 1.556 | 1.581 | 12,975 | +0.00(+0.06%) |
Jul 25, 2018 | 1.560 | 1.650 | 1.560 | 1.580 | 1,600 | -0.07(-4.24%) |
Jul 24, 2018 | 1.827 | 1.827 | 1.594 | 1.650 | 2,114 | +0.07(+4.43%) |
Jul 23, 2018 | 1.627 | 1.650 | 1.580 | 1.580 | 4,950 | -0.07(-4.24%) |
Jul 20, 2018 | 1.636 | 1.650 | 1.600 | 1.650 | 4,700 | +0.03(+1.61%) |
Jul 19, 2018 | 1.600 | 1.624 | 1.600 | 1.624 | 6,500 | +0.02(+1.49%) |
Jul 18, 2018 | 1.650 | 1.650 | 1.600 | 1.600 | 8,163 | -0.02(-1.23%) |
Jul 17, 2018 | 1.628 | 1.640 | 1.573 | 1.620 | 2,168 | -0.02(-1.17%) |
Jul 16, 2018 | 1.648 | 1.649 | 1.520 | 1.639 | 32,273 | -0.01(-0.36%) |
Jul 13, 2018 | 1.720 | 1.720 | 1.645 | 1.645 | 2,345 | -0.08(-4.52%) |
Jul 12, 2018 | 1.750 | 1.910 | 1.712 | 1.723 | 4,412 | -0.08(-4.28%) |
Jul 11, 2018 | 1.780 | 1.918 | 1.754 | 1.800 | 5,337 | +0.05(+2.86%) |
Jul 10, 2018 | 1.750 | 1.833 | 1.750 | 1.750 | 1,405 | +0.04(+2.61%) |
Jul 09, 2018 | 1.660 | 1.732 | 1.660 | 1.706 | 3,276 | +0.04(+2.34%) |
Jul 06, 2018 | 1.883 | 1.883 | 1.667 | 1.667 | 2,871 | -0.03(-1.97%) |
Jul 05, 2018 | 1.891 | 1.891 | 1.700 | 1.700 | 3,615 | +0.05(+2.89%) |
Jul 03, 2018 | 1.652 | 1.652 | 1.652 | 0 | +0.02(+1.37%) | |
Jul 02, 2018 | 1.590 | 1.680 | 1.590 | 1.630 | 2,359 | +0.00(+0.00%) |
Jun 29, 2018 | 1.699 | 1.630 | 8,130 | +0.03(+1.87%) | ||
Jun 28, 2018 | 1.750 | 1.750 | 1.600 | 1.600 | 10,759 | -0.05(-3.07%) |
Jun 27, 2018 | 1.868 | 1.868 | 1.580 | 1.651 | 12,358 | -0.09(-5.36%) |
Jun 26, 2018 | 2.016 | 2.016 | 1.744 | 1.744 | 17,700 | -0.27(-13.22%) |
Jun 25, 2018 | 2.058 | 2.060 | 2.002 | 2.010 | 5,650 | -0.05(-2.55%) |
Jun 22, 2018 | 2.160 | 2.160 | 2.062 | 2.063 | 3,061 | -0.10(-4.79%) |
Jun 21, 2018 | 2.064 | 2.166 | 2.064 | 2.166 | 1,550 | +0.11(+5.11%) |
Jun 20, 2018 | 2.050 | 2.098 | 2.043 | 2.061 | 3,465 | -0.07(-3.24%) |
Jun 19, 2018 | 2.055 | 2.250 | 2.010 | 2.130 | 3,640 | +0.05(+2.40%) |
Jun 18, 2018 | 2.120 | 2.120 | 2.041 | 2.080 | 2,250 | +0.00(+0.00%) |
Jun 15, 2018 | 2.183 | 2.030 | 2.080 | 6,249 | -0.10(-4.70%) | |
Jun 13, 2018 | 2.183 | 2.183 | 2.183 | 50 | -0.07(-3.10%) | |
Jun 12, 2018 | 2.204 | 2.262 | 2.200 | 2.252 | 4,950 | +0.05(+2.38%) |
Jun 11, 2018 | 2.293 | 2.301 | 2.172 | 2.200 | 8,705 | -0.13(-5.58%) |
Jun 08, 2018 | 2.140 | 2.330 | 2.122 | 2.330 | 12,360 | +0.21(+9.86%) |
Jun 07, 2018 | 2.099 | 2.172 | 2.020 | 2.121 | 10,349 | +0.03(+1.48%) |
Jun 06, 2018 | 2.023 | 2.118 | 2.000 | 2.090 | 11,250 | +0.02(+0.96%) |
Jun 05, 2018 | 2.136 | 2.150 | 2.030 | 2.070 | 12,500 | +0.07(+3.53%) |
Jun 04, 2018 | 2.039 | 2.242 | 1.999 | 1.999 | 34,307 | +0.08(+4.14%) |
Jun 01, 2018 | 1.550 | 1.932 | 1.548 | 1.920 | 55,102 | +0.43(+28.64%) |
May 31, 2018 | 1.500 | 1.540 | 1.492 | 1.492 | 15,071 | -0.04(-2.39%) |
May 30, 2018 | 1.500 | 1.534 | 1.496 | 1.529 | 3,428 | -0.02(-1.35%) |
May 29, 2018 | 1.500 | 1.550 | 1.500 | 1.550 | 3,750 | +0.04(+2.92%) |
May 25, 2018 | 1.506 | 1.506 | 1.506 | 0 | -0.04(-2.84%) | |
May 24, 2018 | 1.532 | 1.562 | 1.500 | 1.550 | 3,242 | +0.00(+0.27%) |
May 23, 2018 | 1.589 | 1.650 | 1.500 | 1.546 | 6,486 | -0.03(-1.68%) |
May 22, 2018 | 1.500 | 1.769 | 1.500 | 1.572 | 23,148 | -0.12(-6.96%) |
May 21, 2018 | 1.750 | 1.750 | 1.250 | 1.690 | 28,601 | -0.06(-3.43%) |
May 18, 2018 | 1.857 | 1.857 | 1.742 | 1.750 | 4,691 | -0.07(-3.85%) |
May 17, 2018 | 1.863 | 1.863 | 1.800 | 1.820 | 10,225 | -0.05(-2.75%) |
May 16, 2018 | 1.806 | 1.873 | 1.750 | 1.871 | 23,092 | +0.01(+0.47%) |
May 15, 2018 | 1.870 | 2.000 | 1.738 | 1.863 | 22,127 | -0.05(-2.48%) |
May 14, 2018 | 1.847 | 1.960 | 1.847 | 1.910 | 17,758 | -0.07(-3.54%) |
May 11, 2018 | 1.947 | 2.027 | 1.940 | 1.980 | 5,462 | +0.08(+4.34%) |
May 10, 2018 | 2.065 | 2.194 | 1.025 | 1.898 | 32,037 | -0.20(-9.63%) |
May 09, 2018 | 2.100 | 2.100 | 2.100 | 2.100 | 655 | +0.00(+0.00%) |
May 08, 2018 | 2.100 | 2.165 | 2.060 | 2.100 | 5,880 | -0.01(-0.35%) |
May 07, 2018 | 2.178 | 2.178 | 2.107 | 2.107 | 2,718 | +0.05(+2.62%) |
May 04, 2018 | 2.171 | 2.171 | 2.010 | 2.054 | 7,418 | -0.14(-6.23%) |
May 03, 2018 | 2.160 | 2.400 | 2.060 | 2.190 | 3,910 | +0.14(+6.87%) |
May 02, 2018 | 2.103 | 2.112 | 2.010 | 2.049 | 9,767 | -0.13(-6.17%) |
May 01, 2018 | 2.140 | 2.184 | 2.080 | 2.184 | 8,685 | +0.07(+3.51%) |
Apr 30, 2018 | 2.144 | 2.184 | 2.110 | 2.110 | 4,810 | +0.00(+0.00%) |
Apr 27, 2018 | 2.196 | 2.196 | 2.110 | 2.110 | 2,250 | -0.07(-3.42%) |
Apr 26, 2018 | 2.162 | 2.193 | 2.060 | 2.185 | 7,395 | +0.10(+4.81%) |
Apr 25, 2018 | 2.103 | 2.103 | 2.060 | 2.084 | 4,000 | -0.09(-3.94%) |
Apr 24, 2018 | 2.165 | 2.180 | 2.102 | 2.170 | 1,280 | +0.07(+3.50%) |
Apr 23, 2018 | 2.138 | 2.180 | 2.094 | 2.097 | 4,643 | -0.05(-2.36%) |
Apr 20, 2018 | 2.134 | 2.147 | 2.084 | 2.147 | 5,400 | +0.01(+0.63%) |
Apr 19, 2018 | 2.070 | 2.166 | 2.062 | 2.134 | 2,954 | +0.05(+2.64%) |
Apr 18, 2018 | 2.223 | 2.223 | 2.068 | 2.079 | 9,260 | -0.06(-2.85%) |
Apr 17, 2018 | 2.216 | 2.219 | 2.140 | 2.140 | 22,324 | -0.08(-3.71%) |
Apr 16, 2018 | 2.215 | 2.268 | 2.200 | 2.223 | 32,222 | +0.01(+0.29%) |
Apr 13, 2018 | 2.258 | 2.258 | 2.181 | 2.216 | 5,980 | -0.06(-2.63%) |
Apr 12, 2018 | 2.246 | 2.276 | 2.185 | 2.276 | 15,095 | +0.05(+2.06%) |
Apr 11, 2018 | 2.354 | 2.356 | 2.230 | 2.230 | 3,511 | -0.02(-0.89%) |
Apr 10, 2018 | 2.349 | 2.349 | 2.236 | 2.250 | 4,027 | -0.07(-3.02%) |
Apr 09, 2018 | 2.310 | 2.334 | 2.310 | 2.320 | 2,484 | +0.01(+0.43%) |
Apr 06, 2018 | 2.251 | 2.350 | 2.251 | 2.310 | 18,127 | +0.06(+2.71%) |
Apr 05, 2018 | 2.070 | 2.250 | 2.070 | 2.249 | 6,430 | +0.15(+7.10%) |
Apr 04, 2018 | 2.053 | 2.130 | 2.053 | 2.100 | 7,277 | +0.05(+2.37%) |
Apr 03, 2018 | 2.241 | 2.241 | 2.023 | 2.051 | 16,130 | -0.00(-0.08%) |
Apr 02, 2018 | 2.062 | 2.085 | 2.050 | 2.053 | 3,130 | -0.00(-0.09%) |
Mar 29, 2018 | 2.055 | 2.055 | 2.055 | 0 | -0.16(-7.33%) | |
Mar 28, 2018 | 2.310 | 2.310 | 2.120 | 2.217 | 13,485 | -0.08(-3.59%) |
Mar 27, 2018 | 2.240 | 2.300 | 2.240 | 2.300 | 4,129 | +0.06(+2.69%) |
Mar 26, 2018 | 2.328 | 2.340 | 2.230 | 2.240 | 5,627 | -0.10(-4.33%) |
Mar 23, 2018 | 2.418 | 2.482 | 2.298 | 2.341 | 24,189 | -0.08(-3.18%) |
Mar 22, 2018 | 2.480 | 2.490 | 2.416 | 2.418 | 19,876 | +0.01(+0.52%) |
Mar 21, 2018 | 2.388 | 2.463 | 2.388 | 2.405 | 9,978 | +0.00(+0.01%) |
Mar 20, 2018 | 2.230 | 2.480 | 2.170 | 2.405 | 26,550 | +0.17(+7.85%) |
Mar 19, 2018 | 2.160 | 2.230 | 2.139 | 2.230 | 14,425 | -0.05(-2.19%) |
Mar 16, 2018 | 2.226 | 2.280 | 2.130 | 2.280 | 21,805 | +0.05(+2.24%) |
Mar 15, 2018 | 2.320 | 2.330 | 2.223 | 2.230 | 11,010 | -0.07(-3.04%) |
Mar 14, 2018 | 2.270 | 2.328 | 2.222 | 2.300 | 13,733 | +0.01(+0.44%) |
Mar 13, 2018 | 2.421 | 2.430 | 2.290 | 2.290 | 4,775 | -0.15(-6.20%) |
Mar 12, 2018 | 2.412 | 2.442 | 2.370 | 2.441 | 8,699 | +0.02(+0.86%) |
Mar 09, 2018 | 2.440 | 2.470 | 2.400 | 2.421 | 6,490 | -0.02(-0.78%) |
Mar 08, 2018 | 2.390 | 2.466 | 2.350 | 2.440 | 12,210 | +0.07(+2.81%) |
Mar 07, 2018 | 2.500 | 2.513 | 2.373 | 2.373 | 11,203 | -0.09(-3.79%) |
Mar 06, 2018 | 2.620 | 2.690 | 2.438 | 2.466 | 13,304 | +0.12(+4.98%) |
Mar 05, 2018 | 2.288 | 2.349 | 2.278 | 2.349 | 17,713 | +0.11(+4.79%) |
Mar 02, 2018 | 2.318 | 2.318 | 2.055 | 2.242 | 20,150 | -0.08(-3.40%) |
Mar 01, 2018 | 2.190 | 2.415 | 2.188 | 2.321 | 20,705 | +0.22(+10.22%) |
Feb 28, 2018 | 1.867 | 2.193 | 1.867 | 2.106 | 23,609 | +0.34(+19.57%) |
Feb 27, 2018 | 1.950 | 1.950 | 1.761 | 1.761 | 12,646 | -0.18(-9.23%) |
Feb 26, 2018 | 2.060 | 2.100 | 1.919 | 1.940 | 21,322 | -0.13(-6.30%) |
Feb 23, 2018 | 2.100 | 2.115 | 2.000 | 2.070 | 8,551 | -0.04(-1.82%) |
Feb 22, 2018 | 2.119 | 2.126 | 2.020 | 2.109 | 6,675 | +0.06(+3.11%) |
Feb 21, 2018 | 2.207 | 2.219 | 1.978 | 2.045 | 22,107 | -0.21(-9.11%) |
Feb 20, 2018 | 2.247 | 2.295 | 2.179 | 2.250 | 15,256 | +0.07(+3.21%) |
Feb 16, 2018 | 2.180 | 2.180 | 2.180 | 0 | -0.09(-3.78%) | |
Feb 15, 2018 | 2.307 | 2.316 | 2.266 | 2.266 | 8,469 | -0.03(-1.44%) |
Feb 14, 2018 | 2.255 | 2.344 | 2.255 | 2.299 | 9,635 | -0.00(-0.09%) |
Feb 13, 2018 | 2.305 | 2.320 | 2.232 | 2.301 | 23,702 | +0.04(+1.81%) |
Feb 12, 2018 | 2.257 | 2.370 | 2.257 | 2.260 | 13,911 | +0.03(+1.51%) |
Feb 09, 2018 | 2.272 | 2.389 | 2.196 | 2.227 | 40,277 | -0.05(-2.01%) |
Feb 08, 2018 | 2.372 | 2.372 | 2.251 | 2.272 | 20,901 | -0.09(-3.61%) |
Feb 07, 2018 | 2.285 | 2.434 | 2.155 | 2.357 | 28,727 | +0.12(+5.21%) |
Feb 06, 2018 | 2.350 | 2.381 | 2.228 | 2.240 | 46,797 | -0.19(-7.74%) |
Feb 05, 2018 | 2.584 | 2.642 | 2.393 | 2.429 | 31,530 | -0.27(-10.08%) |
Feb 02, 2018 | 3.226 | 3.226 | 2.640 | 2.701 | 60,151 | -0.61(-18.40%) |
Feb 01, 2018 | 3.561 | 3.566 | 3.230 | 3.310 | 7,073 | -0.26(-7.22%) |
Jan 31, 2018 | 3.676 | 3.690 | 3.480 | 3.567 | 9,517 | -0.08(-2.09%) |
Jan 30, 2018 | 3.369 | 3.694 | 3.335 | 3.644 | 24,763 | +0.25(+7.29%) |
Jan 29, 2018 | 3.650 | 3.697 | 3.350 | 3.396 | 17,946 | -0.27(-7.29%) |
Jan 26, 2018 | 3.515 | 3.806 | 3.515 | 3.663 | 20,018 | -0.04(-0.99%) |
Jan 25, 2018 | 3.824 | 3.830 | 3.690 | 3.700 | 12,751 | -0.12(-3.12%) |
Jan 24, 2018 | 3.841 | 3.861 | 3.736 | 3.819 | 13,746 | +0.07(+1.94%) |
Jan 23, 2018 | 3.930 | 3.930 | 3.724 | 3.747 | 28,740 | -0.11(-2.78%) |
Jan 22, 2018 | 3.968 | 4.110 | 3.786 | 3.854 | 35,991 | -0.11(-2.68%) |
Jan 19, 2018 | 3.988 | 4.000 | 3.792 | 3.960 | 26,801 | -0.04(-1.00%) |
Jan 18, 2018 | 3.817 | 4.222 | 3.817 | 4.000 | 66,648 | +0.16(+4.17%) |
Jan 17, 2018 | 3.632 | 3.840 | 3.594 | 3.840 | 36,785 | +0.24(+6.65%) |
Jan 16, 2018 | 3.589 | 3.679 | 3.488 | 3.601 | 28,131 | +0.05(+1.53%) |
Jan 12, 2018 | 3.546 | 3.546 | 3.546 | 0 | +0.10(+2.76%) | |
Jan 11, 2018 | 3.112 | 3.610 | 2.997 | 3.451 | 69,464 | +0.34(+10.83%) |
Jan 10, 2018 | 3.111 | 3.213 | 3.082 | 3.114 | 41,076 | -0.06(-2.03%) |
Jan 09, 2018 | 3.013 | 3.310 | 3.013 | 3.178 | 41,049 | -0.12(-3.55%) |
Jan 08, 2018 | 3.469 | 3.480 | 3.259 | 3.295 | 96,305 | -0.18(-5.20%) |
Jan 05, 2018 | 4.018 | 4.050 | 3.234 | 3.476 | 188,479 | -0.54(-13.34%) |
Jan 04, 2018 | 2.684 | 6.063 | 2.609 | 4.011 | 220,614 | +1.53(+61.59%) |
Jan 03, 2018 | 2.208 | 2.482 | 2.208 | 2.482 | 24,473 | +0.26(+11.56%) |
Jan 02, 2018 | 2.019 | 2.230 | 2.016 | 2.225 | 66,389 | +0.30(+15.28%) |
Dec 29, 2017 | 1.930 | 1.930 | 1.930 | 0 | -0.08(-3.91%) | |
Dec 28, 2017 | 1.992 | 2.012 | 1.966 | 2.009 | 14,531 | +0.04(+1.86%) |
Dec 27, 2017 | 1.744 | 2.190 | 1.744 | 1.972 | 32,680 | +0.24(+14.01%) |
Dec 22, 2017 | 1.730 | 1.730 | 1.730 | 0 | -0.01(-0.43%) | |
Dec 21, 2017 | 1.748 | 1.748 | 1.737 | 1.737 | 5,151 | +0.04(+2.18%) |
Dec 20, 2017 | 1.687 | 1.700 | 1.687 | 1.700 | 300 | +0.01(+0.33%) |
Dec 19, 2017 | 1.694 | 1.708 | 1.694 | 1.694 | 9,025 | -0.05(-2.74%) |
Dec 18, 2017 | 1.519 | 1.742 | 1.519 | 1.742 | 2,600 | +0.22(+14.76%) |
Dec 15, 2017 | 1.610 | 1.610 | 1.518 | 1.518 | 6,075 | -0.01(-0.97%) |
Dec 14, 2017 | 1.519 | 1.533 | 1.512 | 1.533 | 4,728 | +0.00(+0.33%) |
Dec 13, 2017 | 1.558 | 1.558 | 1.464 | 1.528 | 6,538 | +0.03(+1.73%) |
Dec 12, 2017 | 1.510 | 1.510 | 1.470 | 1.502 | 11,340 | +0.02(+1.56%) |
Dec 11, 2017 | 1.550 | 1.550 | 1.479 | 1.479 | 5,660 | -0.09(-5.53%) |
Dec 08, 2017 | 1.559 | 1.565 | 1.559 | 1.565 | 1,570 | +0.05(+3.00%) |
Dec 07, 2017 | 1.520 | 1.520 | 1.520 | 1.520 | 300 | +0.01(+0.82%) |
Dec 06, 2017 | 1.508 | 1.519 | 1.494 | 1.508 | 4,250 | +0.08(+5.87%) |
Dec 05, 2017 | 1.424 | 1.424 | 1.424 | 1.424 | 500 | -0.03(-1.94%) |
Dec 04, 2017 | 1.416 | 1.452 | 1.416 | 1.452 | 1,095 | -0.05(-3.48%) |