Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 56,800 | -0.01(-1.15%) |
Nov 29, 2018 | 0.8835 | 0.9399 | 0.8505 | 0.8700 | 244,771 | -0.01(-1.14%) |
Nov 28, 2018 | 0.9200 | 0.9286 | 0.8800 | 0.8800 | 23,266 | -0.02(-1.68%) |
Nov 27, 2018 | 0.8949 | 0.9900 | 0.8801 | 0.8950 | 144,554 | +0.03(+4.06%) |
Nov 26, 2018 | 0.9100 | 0.9100 | 0.8500 | 0.8601 | 68,964 | -0.04(-4.43%) |
Nov 23, 2018 | 0.8800 | 0.9100 | 0.8700 | 0.9000 | 17,600 | -0.01(-0.77%) |
Nov 21, 2018 | 0.9070 | 0.9070 | 0.9070 | 0 | +0.02(+1.94%) | |
Nov 20, 2018 | 0.8945 | 0.9200 | 0.8800 | 0.8897 | 52,009 | -0.01(-1.14%) |
Nov 19, 2018 | 0.9000 | 0.9400 | 0.8900 | 0.9000 | 30,690 | -0.03(-3.23%) |
Nov 16, 2018 | 0.9500 | 0.9500 | 0.9000 | 0.9300 | 48,500 | -0.02(-2.05%) |
Nov 15, 2018 | 0.8800 | 0.9495 | 0.8800 | 0.9495 | 22,112 | +0.03(+3.13%) |
Nov 14, 2018 | 0.9500 | 1.100 | 0.8500 | 0.9207 | 193,102 | -0.02(-1.96%) |
Nov 13, 2018 | 0.9195 | 0.9600 | 0.9002 | 0.9391 | 35,008 | +0.03(+3.02%) |
Nov 12, 2018 | 0.9223 | 0.9600 | 0.8200 | 0.9116 | 35,488 | -0.02(-1.98%) |
Nov 09, 2018 | 0.9400 | 0.9500 | 0.8800 | 0.9300 | 9,000 | -0.02(-1.87%) |
Nov 08, 2018 | 0.9100 | 0.9482 | 0.9100 | 0.9477 | 21,110 | +0.04(+4.14%) |
Nov 07, 2018 | 0.9100 | 0.9600 | 0.9100 | 0.9100 | 22,929 | -0.03(-3.19%) |
Nov 06, 2018 | 0.9310 | 0.9672 | 0.9310 | 0.9400 | 33,499 | +0.02(+2.12%) |
Nov 05, 2018 | 0.9300 | 0.9400 | 0.9000 | 0.9205 | 31,849 | +0.03(+3.43%) |
Nov 02, 2018 | 0.9100 | 0.9200 | 0.8000 | 0.8900 | 47,400 | -0.03(-3.25%) |
Nov 01, 2018 | 0.8800 | 0.9200 | 0.8600 | 0.9199 | 25,218 | +0.02(+2.21%) |
Oct 31, 2018 | 0.9000 | 0.9200 | 0.8500 | 0.9000 | 84,068 | -0.00(-0.11%) |
Oct 30, 2018 | 0.9000 | 0.9400 | 0.8508 | 0.9010 | 113,979 | +0.02(+2.15%) |
Oct 29, 2018 | 0.8901 | 0.9400 | 0.8800 | 0.8820 | 47,701 | -0.01(-0.90%) |
Oct 26, 2018 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 31,600 | +0.00(+0.00%) |
Oct 25, 2018 | 0.9100 | 0.9100 | 0.8600 | 0.8900 | 24,269 | +0.01(+1.14%) |
Oct 24, 2018 | 0.8800 | 0.9400 | 0.8800 | 0.8800 | 85,198 | -0.02(-2.22%) |
Oct 23, 2018 | 0.8800 | 0.9500 | 0.8800 | 0.9000 | 91,974 | -0.01(-1.10%) |
Oct 22, 2018 | 0.9600 | 0.9822 | 0.9100 | 0.9100 | 74,511 | -0.04(-4.21%) |
Oct 19, 2018 | 1.000 | 1.010 | 0.9500 | 0.9500 | 99,600 | -0.03(-3.06%) |
Oct 18, 2018 | 1.000 | 1.060 | 0.9500 | 0.9800 | 231,879 | -0.03(-2.97%) |
Oct 17, 2018 | 1.100 | 1.100 | 0.9000 | 1.010 | 412,427 | -0.10(-9.01%) |
Oct 16, 2018 | 1.180 | 1.190 | 1.010 | 1.110 | 808,292 | -0.01(-0.89%) |
Oct 15, 2018 | 0.9500 | 1.150 | 0.9500 | 1.120 | 608,281 | +0.17(+17.28%) |
Oct 12, 2018 | 0.9550 | 0.9870 | 0.9380 | 0.9550 | 19,900 | +0.01(+1.57%) |
Oct 11, 2018 | 0.9725 | 0.9900 | 0.9360 | 0.9402 | 29,680 | -0.01(-1.03%) |
Oct 10, 2018 | 0.9800 | 1.000 | 0.9500 | 0.9500 | 20,266 | -0.03(-3.43%) |
Oct 09, 2018 | 1.010 | 1.010 | 0.9700 | 0.9837 | 17,744 | +0.00(+0.38%) |
Oct 08, 2018 | 1.020 | 1.020 | 0.9700 | 0.9800 | 43,896 | -0.04(-3.92%) |
Oct 05, 2018 | 1.090 | 1.100 | 1.010 | 1.020 | 73,200 | -0.04(-3.77%) |
Oct 04, 2018 | 0.9900 | 1.090 | 0.9900 | 1.060 | 261,175 | +0.08(+8.16%) |
Oct 03, 2018 | 0.9500 | 0.9800 | 0.9400 | 0.9800 | 24,386 | +0.06(+6.29%) |
Oct 02, 2018 | 0.9200 | 1.000 | 0.9100 | 0.9220 | 57,879 | -0.03(-2.95%) |
Oct 01, 2018 | 0.9600 | 1.010 | 0.9400 | 0.9500 | 33,415 | -0.03(-2.56%) |
Sep 28, 2018 | 0.9800 | 1.020 | 0.9420 | 0.9750 | 26,900 | -0.02(-1.52%) |
Sep 27, 2018 | 1.030 | 1.030 | 0.9800 | 0.9900 | 26,690 | -0.03(-2.94%) |
Sep 26, 2018 | 1.010 | 1.030 | 0.9900 | 1.020 | 60,195 | +0.01(+0.99%) |
Sep 25, 2018 | 0.9800 | 1.010 | 0.9700 | 1.010 | 24,626 | +0.01(+1.02%) |
Sep 24, 2018 | 0.9900 | 1.010 | 0.9800 | 0.9998 | 28,813 | -0.00(-0.02%) |
Sep 21, 2018 | 1.020 | 1.030 | 0.9800 | 1.000 | 77,400 | -0.01(-0.99%) |
Sep 20, 2018 | 0.9900 | 1.020 | 0.9400 | 1.010 | 147,256 | +0.02(+2.02%) |
Sep 19, 2018 | 0.9600 | 1.000 | 0.9502 | 0.9900 | 88,460 | -0.01(-1.00%) |
Sep 18, 2018 | 0.9100 | 1.020 | 0.9100 | 1.000 | 86,483 | +0.08(+8.70%) |
Sep 17, 2018 | 0.9300 | 0.9500 | 0.8500 | 0.9200 | 224,531 | -0.01(-1.08%) |
Sep 14, 2018 | 1.010 | 1.040 | 0.9200 | 0.9300 | 403,900 | -0.10(-9.71%) |
Sep 13, 2018 | 1.020 | 1.040 | 0.9600 | 1.030 | 41,683 | +0.01(+0.98%) |
Sep 12, 2018 | 1.000 | 1.040 | 1.000 | 1.020 | 82,486 | +0.02(+2.00%) |
Sep 11, 2018 | 1.000 | 1.030 | 1.000 | 1.000 | 27,705 | +0.00(+0.00%) |
Sep 10, 2018 | 1.010 | 1.030 | 1.000 | 1.000 | 58,756 | -0.01(-0.99%) |
Sep 07, 2018 | 1.110 | 1.130 | 0.9500 | 1.010 | 603,800 | -0.10(-9.01%) |
Sep 06, 2018 | 1.100 | 1.153 | 1.082 | 1.110 | 107,617 | +0.01(+0.91%) |
Sep 05, 2018 | 1.090 | 1.150 | 1.060 | 1.100 | 94,449 | +0.01(+0.92%) |
Sep 04, 2018 | 1.110 | 1.110 | 1.060 | 1.090 | 63,051 | -0.01(-0.91%) |
Aug 31, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.07(+6.80%) | |
Aug 30, 2018 | 1.030 | 1.040 | 0.9800 | 1.030 | 102,844 | +0.00(+0.00%) |
Aug 29, 2018 | 1.040 | 1.050 | 0.9800 | 1.030 | 105,940 | +0.03(+3.00%) |
Aug 28, 2018 | 1.050 | 1.070 | 1.000 | 1.000 | 96,543 | -0.01(-0.99%) |
Aug 27, 2018 | 1.000 | 1.080 | 0.9500 | 1.010 | 275,532 | -0.02(-1.94%) |
Aug 24, 2018 | 1.070 | 1.090 | 1.010 | 1.030 | 251,500 | -0.06(-5.50%) |
Aug 23, 2018 | 1.060 | 1.120 | 1.060 | 1.090 | 97,281 | +0.01(+0.93%) |
Aug 22, 2018 | 1.060 | 1.120 | 1.040 | 1.080 | 117,158 | +0.00(+0.00%) |
Aug 21, 2018 | 1.080 | 1.120 | 1.040 | 1.080 | 334,937 | -0.01(-0.92%) |
Aug 20, 2018 | 1.110 | 1.110 | 1.040 | 1.090 | 194,794 | +0.01(+0.93%) |
Aug 17, 2018 | 1.090 | 1.120 | 1.000 | 1.080 | 1,090,300 | +0.09(+8.70%) |
Aug 16, 2018 | 1.000 | 1.060 | 0.9700 | 0.9936 | 102,570 | -0.02(-1.62%) |
Aug 15, 2018 | 1.060 | 1.060 | 0.9500 | 1.010 | 135,665 | -0.04(-3.82%) |
Aug 14, 2018 | 1.080 | 1.080 | 1.020 | 1.050 | 83,890 | +0.03(+2.54%) |
Aug 13, 2018 | 1.120 | 1.139 | 1.000 | 1.024 | 323,878 | -0.10(-8.56%) |
Aug 10, 2018 | 1.170 | 1.170 | 1.110 | 1.120 | 131,200 | -0.03(-2.61%) |
Aug 09, 2018 | 1.180 | 1.220 | 1.150 | 1.150 | 147,977 | -0.04(-3.36%) |
Aug 08, 2018 | 1.200 | 1.220 | 1.150 | 1.190 | 186,653 | -0.01(-0.83%) |
Aug 07, 2018 | 1.137 | 1.239 | 1.131 | 1.200 | 184,851 | +0.02(+1.69%) |
Aug 06, 2018 | 1.120 | 1.220 | 1.120 | 1.180 | 144,169 | +0.06(+5.36%) |
Aug 03, 2018 | 1.130 | 1.150 | 1.120 | 1.120 | 55,400 | +0.00(+0.00%) |
Aug 02, 2018 | 1.150 | 1.150 | 1.120 | 1.120 | 45,060 | -0.03(-2.61%) |
Aug 01, 2018 | 1.130 | 1.150 | 1.120 | 1.150 | 34,039 | +0.01(+0.88%) |
Jul 31, 2018 | 1.150 | 1.150 | 1.110 | 1.140 | 93,307 | +0.02(+1.79%) |
Jul 30, 2018 | 1.160 | 1.180 | 1.120 | 1.120 | 101,419 | -0.06(-5.08%) |
Jul 27, 2018 | 1.230 | 1.240 | 1.160 | 1.180 | 384,900 | -0.04(-3.28%) |
Jul 26, 2018 | 1.300 | 1.300 | 1.220 | 1.220 | 220,340 | -0.07(-5.43%) |
Jul 25, 2018 | 1.220 | 1.295 | 1.202 | 1.290 | 321,962 | +0.06(+4.88%) |
Jul 24, 2018 | 1.270 | 1.270 | 1.214 | 1.230 | 126,109 | +0.00(+0.00%) |
Jul 23, 2018 | 1.270 | 1.270 | 1.211 | 1.230 | 113,450 | -0.01(-0.81%) |
Jul 20, 2018 | 1.280 | 1.280 | 1.200 | 1.240 | 239,965 | -0.03(-2.36%) |
Jul 19, 2018 | 1.250 | 1.310 | 1.250 | 1.270 | 141,231 | +0.01(+1.07%) |
Jul 18, 2018 | 1.370 | 1.379 | 1.250 | 1.256 | 253,506 | -0.07(-5.53%) |
Jul 17, 2018 | 1.470 | 1.470 | 1.290 | 1.330 | 474,625 | -0.10(-6.99%) |
Jul 16, 2018 | 1.370 | 1.700 | 1.330 | 1.430 | 3,568,514 | +0.13(+10.33%) |
Jul 13, 2018 | 1.310 | 1.310 | 1.250 | 1.296 | 99,705 | +0.01(+1.16%) |
Jul 12, 2018 | 1.350 | 1.390 | 1.280 | 1.281 | 131,443 | -0.05(-3.67%) |
Jul 11, 2018 | 1.390 | 1.395 | 1.300 | 1.330 | 120,695 | -0.02(-1.48%) |
Jul 10, 2018 | 1.240 | 1.410 | 1.240 | 1.350 | 334,681 | +0.10(+8.00%) |
Jul 09, 2018 | 1.290 | 1.320 | 1.250 | 1.250 | 139,108 | -0.03(-2.35%) |
Jul 06, 2018 | 1.330 | 1.420 | 1.280 | 1.280 | 535,863 | -0.05(-3.75%) |
Jul 05, 2018 | 1.210 | 1.350 | 1.210 | 1.330 | 316,976 | +0.10(+8.13%) |
Jul 03, 2018 | 1.230 | 1.230 | 1.230 | 0 | -0.01(-0.79%) | |
Jul 02, 2018 | 1.170 | 1.240 | 1.150 | 1.240 | 137,726 | +0.07(+5.97%) |
Jun 29, 2018 | 1.150 | 1.200 | 1.150 | 1.170 | 103,474 | -0.01(-0.43%) |
Jun 28, 2018 | 1.230 | 1.230 | 1.160 | 1.175 | 66,960 | -0.05(-4.47%) |
Jun 27, 2018 | 1.240 | 1.240 | 1.190 | 1.230 | 58,952 | -0.02(-1.59%) |
Jun 26, 2018 | 1.190 | 1.250 | 1.128 | 1.250 | 158,402 | +0.06(+5.03%) |
Jun 25, 2018 | 1.290 | 1.290 | 1.180 | 1.190 | 186,675 | -0.10(-7.75%) |
Jun 22, 2018 | 1.320 | 1.320 | 1.230 | 1.290 | 190,435 | -0.03(-2.27%) |
Jun 21, 2018 | 1.390 | 1.390 | 1.310 | 1.320 | 163,228 | -0.08(-5.71%) |
Jun 20, 2018 | 1.310 | 1.450 | 1.240 | 1.400 | 489,830 | +0.09(+6.87%) |
Jun 19, 2018 | 1.310 | 1.350 | 1.296 | 1.310 | 63,601 | -0.02(-1.50%) |
Jun 18, 2018 | 1.360 | 1.380 | 1.310 | 1.330 | 186,231 | -0.03(-2.21%) |
Jun 15, 2018 | 1.380 | 1.300 | 1.360 | 263,030 | -0.02(-1.45%) | |
Jun 14, 2018 | 1.320 | 1.420 | 1.280 | 1.380 | 294,152 | +0.07(+5.34%) |
Jun 13, 2018 | 1.420 | 1.420 | 1.300 | 1.310 | 400,200 | -0.02(-1.58%) |
Jun 12, 2018 | 1.500 | 1.500 | 1.300 | 1.331 | 726,379 | -0.15(-10.07%) |
Jun 11, 2018 | 1.450 | 1.550 | 1.360 | 1.480 | 921,248 | +0.06(+4.23%) |
Jun 08, 2018 | 1.350 | 1.650 | 1.350 | 1.420 | 5,588,857 | +0.10(+7.58%) |
Jun 07, 2018 | 1.190 | 1.350 | 1.190 | 1.320 | 1,006,418 | +0.13(+10.92%) |
Jun 06, 2018 | 1.190 | 1.210 | 1.170 | 1.190 | 217,210 | -0.01(-0.83%) |
Jun 05, 2018 | 1.170 | 1.220 | 1.150 | 1.200 | 409,876 | +0.03(+2.56%) |
Jun 04, 2018 | 1.160 | 1.260 | 1.120 | 1.170 | 754,060 | +0.01(+0.86%) |
Jun 01, 2018 | 1.140 | 1.170 | 1.120 | 1.160 | 144,122 | +0.02(+1.75%) |
May 31, 2018 | 1.110 | 1.150 | 1.110 | 1.140 | 83,874 | +0.02(+1.79%) |
May 30, 2018 | 1.090 | 1.160 | 1.080 | 1.120 | 156,695 | +0.03(+2.75%) |
May 29, 2018 | 1.120 | 1.140 | 1.090 | 1.090 | 106,259 | -0.05(-4.39%) |
May 25, 2018 | 1.140 | 1.140 | 1.140 | 0 | +0.03(+2.70%) | |
May 24, 2018 | 1.120 | 1.200 | 1.100 | 1.110 | 287,070 | -0.04(-3.39%) |
May 23, 2018 | 1.150 | 1.210 | 1.120 | 1.149 | 256,015 | -0.03(-2.63%) |
May 22, 2018 | 1.240 | 1.240 | 1.160 | 1.180 | 199,221 | -0.03(-2.48%) |
May 21, 2018 | 1.210 | 1.280 | 1.203 | 1.210 | 641,995 | +0.00(+0.00%) |
May 18, 2018 | 1.180 | 1.270 | 1.160 | 1.210 | 939,157 | +0.05(+4.22%) |
May 17, 2018 | 1.110 | 1.220 | 1.070 | 1.161 | 762,617 | +0.06(+5.55%) |
May 16, 2018 | 1.080 | 1.170 | 1.040 | 1.100 | 1,383,887 | +0.03(+2.80%) |
May 15, 2018 | 1.080 | 1.089 | 1.020 | 1.070 | 355,525 | +0.00(+0.00%) |
May 14, 2018 | 1.070 | 1.119 | 1.050 | 1.070 | 229,279 | -0.02(-1.83%) |
May 11, 2018 | 1.090 | 1.110 | 1.070 | 1.090 | 186,742 | -0.01(-0.91%) |
May 10, 2018 | 1.150 | 1.150 | 1.060 | 1.100 | 336,902 | -0.02(-1.79%) |
May 09, 2018 | 1.100 | 1.130 | 1.030 | 1.120 | 477,136 | +0.04(+3.70%) |
May 08, 2018 | 1.180 | 1.200 | 1.060 | 1.080 | 948,064 | -0.10(-8.73%) |
May 07, 2018 | 1.360 | 1.390 | 1.140 | 1.183 | 6,731,875 | +0.11(+10.59%) |
May 04, 2018 | 1.020 | 1.180 | 0.9500 | 1.070 | 1,302,945 | +0.06(+5.94%) |
May 03, 2018 | 1.080 | 1.080 | 1.010 | 1.010 | 587,835 | -0.06(-5.61%) |
May 02, 2018 | 1.280 | 1.280 | 0.9860 | 1.070 | 1,119,187 | -0.10(-8.55%) |
May 01, 2018 | 1.250 | 1.260 | 1.130 | 1.170 | 976,183 | -0.09(-7.25%) |
Apr 30, 2018 | 1.250 | 1.380 | 1.200 | 1.262 | 4,132,965 | +0.09(+7.82%) |
Apr 27, 2018 | 1.220 | 1.340 | 1.050 | 1.170 | 2,603,989 | -0.07(-5.65%) |
Apr 26, 2018 | 1.350 | 1.500 | 1.150 | 1.240 | 9,430,263 | -0.03(-2.36%) |
Apr 25, 2018 | 0.9500 | 1.440 | 0.9500 | 1.270 | 29,262,058 | +0.46(+56.69%) |
Apr 24, 2018 | 0.8500 | 0.8500 | 0.8055 | 0.8105 | 29,240 | -0.02(-2.00%) |
Apr 23, 2018 | 0.8500 | 0.8500 | 0.8100 | 0.8270 | 61,321 | -0.01(-1.55%) |
Apr 20, 2018 | 0.8900 | 0.8900 | 0.8230 | 0.8400 | 96,502 | -0.06(-6.66%) |
Apr 19, 2018 | 0.9200 | 0.9298 | 0.8800 | 0.8999 | 37,406 | -0.02(-2.24%) |
Apr 18, 2018 | 0.9205 | 0.9295 | 0.9205 | 0.9205 | 8,098 | +0.00(+0.00%) |
Apr 17, 2018 | 0.9500 | 0.9500 | 0.9001 | 0.9205 | 64,089 | -0.01(-1.55%) |
Apr 16, 2018 | 0.9600 | 0.9600 | 0.9002 | 0.9350 | 106,261 | +0.01(+0.54%) |
Apr 13, 2018 | 0.8900 | 0.9500 | 0.8897 | 0.9300 | 168,046 | +0.03(+3.33%) |
Apr 12, 2018 | 0.8657 | 0.9300 | 0.8516 | 0.9000 | 53,950 | +0.04(+4.65%) |
Apr 11, 2018 | 0.8500 | 0.8996 | 0.8500 | 0.8600 | 70,190 | +0.01(+0.82%) |
Apr 10, 2018 | 0.9100 | 0.9120 | 0.8241 | 0.8530 | 94,861 | -0.04(-4.05%) |
Apr 09, 2018 | 0.8411 | 0.8957 | 0.8301 | 0.8890 | 84,251 | +0.07(+8.41%) |
Apr 06, 2018 | 0.8230 | 0.8800 | 0.8000 | 0.8200 | 100,472 | -0.05(-5.63%) |
Apr 05, 2018 | 0.8379 | 0.8700 | 0.8100 | 0.8689 | 132,259 | +0.04(+5.07%) |
Apr 04, 2018 | 0.7621 | 0.8379 | 0.7600 | 0.8270 | 515,818 | +0.06(+8.46%) |
Apr 03, 2018 | 0.8000 | 0.8169 | 0.7403 | 0.7625 | 228,289 | -0.04(-4.69%) |
Apr 02, 2018 | 0.8379 | 0.8379 | 0.7651 | 0.8000 | 245,187 | -0.04(-4.52%) |
Mar 29, 2018 | 0.8379 | 0.8379 | 0.8379 | 0 | +0.01(+0.82%) | |
Mar 28, 2018 | 0.8773 | 0.8800 | 0.8200 | 0.8311 | 254,227 | -0.06(-6.62%) |
Mar 27, 2018 | 0.9326 | 0.9450 | 0.8600 | 0.8900 | 138,170 | -0.04(-4.20%) |
Mar 26, 2018 | 0.9500 | 0.9500 | 0.8900 | 0.9290 | 200,061 | -0.02(-2.21%) |
Mar 23, 2018 | 0.9699 | 0.9850 | 0.9350 | 0.9500 | 148,355 | -0.02(-2.06%) |
Mar 22, 2018 | 1.010 | 1.022 | 0.9570 | 0.9700 | 91,115 | -0.05(-4.90%) |
Mar 21, 2018 | 0.9869 | 1.050 | 0.9311 | 1.020 | 363,744 | +0.07(+7.14%) |
Mar 20, 2018 | 1.050 | 1.050 | 0.9501 | 0.9520 | 156,227 | -0.04(-4.23%) |
Mar 19, 2018 | 1.020 | 1.020 | 0.9300 | 0.9941 | 416,539 | -0.03(-2.54%) |
Mar 16, 2018 | 1.000 | 1.050 | 0.9600 | 1.020 | 279,294 | +0.02(+2.00%) |
Mar 15, 2018 | 1.060 | 1.071 | 1.000 | 1.000 | 364,189 | -0.06(-5.66%) |
Mar 14, 2018 | 1.080 | 1.115 | 1.050 | 1.060 | 579,499 | -0.08(-7.02%) |
Mar 13, 2018 | 1.240 | 1.240 | 1.080 | 1.140 | 669,327 | -0.08(-6.56%) |
Mar 12, 2018 | 1.320 | 1.320 | 1.160 | 1.220 | 688,035 | -0.05(-3.94%) |
Mar 09, 2018 | 1.290 | 1.300 | 1.250 | 1.270 | 252,170 | -0.02(-1.55%) |
Mar 08, 2018 | 1.340 | 1.340 | 1.290 | 1.290 | 273,386 | -0.06(-4.44%) |
Mar 07, 2018 | 1.430 | 1.430 | 1.310 | 1.350 | 524,744 | -0.08(-5.59%) |
Mar 06, 2018 | 1.300 | 1.450 | 1.300 | 1.430 | 1,058,601 | +0.14(+10.85%) |
Mar 05, 2018 | 1.280 | 1.360 | 1.230 | 1.290 | 836,612 | -0.01(-0.77%) |
Mar 02, 2018 | 1.250 | 1.300 | 1.210 | 1.300 | 182,196 | +0.04(+3.17%) |
Mar 01, 2018 | 1.270 | 1.325 | 1.250 | 1.260 | 158,598 | -0.01(-0.79%) |
Feb 28, 2018 | 1.290 | 1.300 | 1.230 | 1.270 | 128,666 | -0.02(-1.55%) |
Feb 27, 2018 | 1.370 | 1.370 | 1.270 | 1.290 | 227,680 | -0.07(-5.15%) |
Feb 26, 2018 | 1.350 | 1.380 | 1.200 | 1.360 | 247,576 | +0.04(+3.03%) |
Feb 23, 2018 | 1.330 | 1.330 | 1.260 | 1.320 | 293,296 | +0.00(+0.00%) |
Feb 22, 2018 | 1.390 | 1.390 | 1.300 | 1.320 | 292,583 | -0.05(-3.65%) |
Feb 21, 2018 | 1.400 | 1.420 | 1.350 | 1.370 | 299,214 | -0.01(-0.72%) |
Feb 20, 2018 | 1.380 | 1.419 | 1.350 | 1.380 | 515,973 | +0.00(+0.00%) |
Feb 16, 2018 | 1.380 | 1.380 | 1.380 | 0 | -0.02(-1.43%) | |
Feb 15, 2018 | 1.580 | 1.650 | 1.350 | 1.400 | 1,128,933 | -0.04(-2.78%) |
Feb 14, 2018 | 1.680 | 1.440 | 1.440 | 1,469,509 | -0.24(-14.29%) | |
Feb 13, 2018 | 1.800 | 1.840 | 1.650 | 1.680 | 3,178,680 | -1.11(-39.78%) |
Feb 12, 2018 | 3.300 | 3.590 | 2.460 | 2.790 | 8,979,419 | +0.93(+50.00%) |
Feb 09, 2018 | 2.010 | 2.130 | 1.850 | 1.860 | 85,749 | -0.19(-9.27%) |
Feb 08, 2018 | 2.110 | 2.110 | 2.010 | 2.050 | 15,052 | -0.05(-2.38%) |
Feb 07, 2018 | 2.000 | 2.220 | 2.000 | 2.100 | 16,619 | +0.08(+4.03%) |
Feb 06, 2018 | 1.992 | 2.120 | 1.900 | 2.019 | 46,084 | +0.08(+4.05%) |
Feb 05, 2018 | 2.150 | 2.150 | 1.760 | 1.940 | 36,010 | -0.23(-10.80%) |
Feb 02, 2018 | 2.235 | 2.320 | 2.100 | 2.175 | 52,125 | -0.10(-4.19%) |
Feb 01, 2018 | 2.250 | 2.300 | 2.190 | 2.270 | 40,542 | +0.10(+4.56%) |
Jan 31, 2018 | 2.160 | 2.239 | 2.150 | 2.171 | 24,529 | +0.02(+0.98%) |
Jan 30, 2018 | 2.180 | 2.180 | 2.150 | 5,506 | -0.03(-1.38%) | |
Jan 29, 2018 | 2.160 | 2.270 | 2.150 | 2.180 | 35,036 | -0.03(-1.36%) |
Jan 26, 2018 | 2.170 | 2.280 | 2.150 | 2.210 | 58,993 | +0.00(+0.00%) |
Jan 25, 2018 | 2.270 | 2.270 | 2.210 | 2.210 | 16,523 | -0.01(-0.45%) |
Jan 24, 2018 | 2.160 | 2.280 | 2.160 | 2.220 | 3,321 | -0.04(-1.77%) |
Jan 23, 2018 | 2.295 | 2.300 | 2.161 | 2.260 | 38,997 | +0.03(+1.35%) |
Jan 22, 2018 | 2.230 | 2.350 | 2.200 | 2.230 | 9,889 | -0.03(-1.33%) |
Jan 19, 2018 | 2.340 | 2.340 | 2.160 | 2.260 | 9,102 | +0.01(+0.45%) |
Jan 18, 2018 | 2.260 | 2.320 | 2.210 | 2.250 | 15,578 | -0.03(-1.32%) |
Jan 17, 2018 | 2.280 | 2.410 | 2.260 | 2.280 | 75,888 | -0.09(-3.80%) |
Jan 16, 2018 | 2.375 | 2.450 | 2.300 | 2.370 | 39,945 | +0.02(+0.64%) |
Jan 12, 2018 | 2.355 | 2.355 | 2.355 | 0 | +0.07(+3.29%) | |
Jan 11, 2018 | 2.250 | 2.380 | 2.250 | 2.280 | 10,308 | +0.05(+2.24%) |
Jan 10, 2018 | 2.310 | 2.310 | 2.230 | 2.230 | 22,421 | -0.04(-1.76%) |
Jan 09, 2018 | 2.215 | 2.300 | 2.201 | 2.270 | 7,353 | +0.07(+3.18%) |
Jan 08, 2018 | 2.270 | 2.301 | 2.150 | 2.200 | 13,208 | -0.07(-3.08%) |
Jan 05, 2018 | 2.449 | 2.449 | 2.240 | 2.270 | 40,842 | -0.13(-5.42%) |
Jan 04, 2018 | 2.430 | 2.470 | 2.380 | 2.400 | 36,335 | +0.03(+1.27%) |
Jan 03, 2018 | 2.384 | 2.420 | 2.281 | 2.370 | 32,200 | +0.11(+4.87%) |
Jan 02, 2018 | 2.270 | 2.320 | 2.270 | 2.260 | 21,932 | +0.10(+4.44%) |
Dec 29, 2017 | 2.164 | 2.164 | 2.164 | 0 | -0.16(-6.72%) | |
Dec 28, 2017 | 2.410 | 2.410 | 2.250 | 2.320 | 45,320 | -0.04(-1.74%) |
Dec 27, 2017 | 2.360 | 2.470 | 2.350 | 2.361 | 17,394 | +0.01(+0.48%) |
Dec 26, 2017 | 2.480 | 2.530 | 2.350 | 2.350 | 6,448 | -0.14(-5.62%) |
Dec 22, 2017 | 2.354 | 2.580 | 2.354 | 2.490 | 46,240 | +0.16(+6.87%) |
Dec 21, 2017 | 2.360 | 2.470 | 2.311 | 2.330 | 56,248 | -0.05(-2.10%) |
Dec 20, 2017 | 2.470 | 2.470 | 2.350 | 2.380 | 43,980 | -0.09(-3.64%) |
Dec 19, 2017 | 2.540 | 2.710 | 2.450 | 2.470 | 19,044 | -0.02(-0.80%) |
Dec 18, 2017 | 2.570 | 2.610 | 2.490 | 2.490 | 34,463 | -0.02(-0.80%) |
Dec 15, 2017 | 2.540 | 3.050 | 2.490 | 2.510 | 131,685 | +0.06(+2.45%) |
Dec 14, 2017 | 2.504 | 2.607 | 2.450 | 2.450 | 18,734 | -0.20(-7.55%) |
Dec 13, 2017 | 2.500 | 2.785 | 2.443 | 2.650 | 41,568 | +0.11(+4.33%) |
Dec 12, 2017 | 2.490 | 2.590 | 2.450 | 2.540 | 28,606 | -0.02(-0.78%) |
Dec 11, 2017 | 2.690 | 2.799 | 2.410 | 2.560 | 17,967 | -0.13(-4.68%) |
Dec 08, 2017 | 2.450 | 2.894 | 2.450 | 2.686 | 121,838 | +0.23(+9.17%) |
Dec 07, 2017 | 2.420 | 2.520 | 2.350 | 2.460 | 32,008 | +0.01(+0.40%) |
Dec 06, 2017 | 2.529 | 2.929 | 2.400 | 2.450 | 122,279 | -0.03(-1.21%) |
Dec 05, 2017 | 2.510 | 2.540 | 2.370 | 2.480 | 33,567 | +0.06(+2.48%) |
Dec 04, 2017 | 2.590 | 2.590 | 2.420 | 2.420 | 12,171 | -0.09(-3.59%) |