Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.9700 | 1.040 | 0.9000 | 0.9100 | 511,800 | -0.03(-3.70%) |
Dec 28, 2018 | 0.9330 | 0.9900 | 0.8990 | 0.9450 | 674,800 | -0.01(-0.98%) |
Dec 27, 2018 | 0.8850 | 0.9696 | 0.8715 | 0.9544 | 755,500 | +0.03(+3.56%) |
Dec 26, 2018 | 0.8900 | 0.9300 | 0.8610 | 0.9216 | 729,924 | +0.03(+2.97%) |
Dec 24, 2018 | 0.8500 | 0.9600 | 0.8500 | 0.8950 | 637,300 | +0.04(+4.07%) |
Dec 21, 2018 | 0.9000 | 1.000 | 0.6600 | 0.8600 | 4,251,200 | -0.05(-5.98%) |
Dec 20, 2018 | 0.8855 | 1.000 | 0.7702 | 0.9147 | 1,010,707 | +0.04(+4.06%) |
Dec 19, 2018 | 1.020 | 1.040 | 0.8790 | 0.8790 | 1,129,576 | -0.15(-14.66%) |
Dec 18, 2018 | 1.060 | 1.080 | 1.000 | 1.030 | 637,478 | -0.02(-1.90%) |
Dec 17, 2018 | 1.190 | 1.220 | 1.030 | 1.050 | 1,185,383 | -0.18(-14.63%) |
Dec 14, 2018 | 1.200 | 1.300 | 1.200 | 1.230 | 298,400 | +0.00(+0.00%) |
Dec 13, 2018 | 1.290 | 1.320 | 1.210 | 1.230 | 488,067 | -0.07(-5.38%) |
Dec 12, 2018 | 1.290 | 1.340 | 1.260 | 1.300 | 463,267 | +0.02(+1.56%) |
Dec 11, 2018 | 1.320 | 1.360 | 1.272 | 1.280 | 534,533 | -0.02(-1.54%) |
Dec 10, 2018 | 1.320 | 1.360 | 1.220 | 1.300 | 455,004 | -0.04(-2.99%) |
Dec 07, 2018 | 1.400 | 1.420 | 1.280 | 1.340 | 418,700 | -0.05(-3.60%) |
Dec 06, 2018 | 1.390 | 1.440 | 1.340 | 1.390 | 424,907 | -0.02(-1.42%) |
Dec 04, 2018 | 1.520 | 1.590 | 1.380 | 1.410 | 812,600 | -0.02(-1.40%) |
Dec 03, 2018 | 1.430 | 1.533 | 1.380 | 1.430 | 794,754 | +0.00(+0.00%) |
Nov 30, 2018 | 1.450 | 1.475 | 1.390 | 1.430 | 706,300 | -0.02(-1.38%) |
Nov 29, 2018 | 1.600 | 1.610 | 1.410 | 1.450 | 1,026,396 | -0.14(-8.81%) |
Nov 28, 2018 | 1.640 | 1.640 | 1.540 | 1.590 | 820,429 | -0.05(-3.05%) |
Nov 27, 2018 | 1.700 | 1.710 | 1.590 | 1.640 | 345,317 | -0.05(-2.96%) |
Nov 26, 2018 | 1.730 | 1.820 | 1.630 | 1.690 | 834,293 | -0.03(-1.74%) |
Nov 23, 2018 | 1.740 | 1.780 | 1.710 | 1.720 | 153,000 | -0.03(-1.71%) |
Nov 21, 2018 | 1.750 | 1.750 | 1.750 | 0 | +0.06(+3.55%) | |
Nov 20, 2018 | 1.710 | 1.770 | 1.670 | 1.690 | 502,589 | -0.06(-3.43%) |
Nov 19, 2018 | 1.830 | 1.850 | 1.690 | 1.750 | 379,674 | -0.12(-6.42%) |
Nov 16, 2018 | 1.780 | 1.870 | 1.730 | 1.870 | 569,700 | +0.05(+2.75%) |
Nov 15, 2018 | 1.790 | 1.820 | 1.740 | 1.820 | 407,532 | +0.02(+1.11%) |
Nov 14, 2018 | 1.780 | 1.820 | 1.720 | 1.800 | 782,332 | +0.06(+3.45%) |
Nov 13, 2018 | 1.720 | 1.810 | 1.700 | 1.740 | 363,527 | +0.06(+3.57%) |
Nov 12, 2018 | 1.890 | 1.900 | 1.650 | 1.680 | 897,362 | -0.24(-12.50%) |
Nov 09, 2018 | 1.990 | 2.040 | 1.820 | 1.920 | 639,000 | -0.07(-3.52%) |
Nov 08, 2018 | 2.010 | 2.030 | 1.960 | 1.990 | 703,838 | -0.11(-5.24%) |
Nov 07, 2018 | 2.140 | 2.140 | 2.070 | 2.100 | 223,724 | +0.02(+0.96%) |
Nov 06, 2018 | 2.100 | 2.100 | 2.060 | 2.080 | 162,893 | +0.00(+0.00%) |
Nov 05, 2018 | 2.150 | 2.150 | 2.070 | 2.080 | 293,511 | -0.02(-0.95%) |
Nov 02, 2018 | 2.080 | 2.110 | 2.050 | 2.100 | 292,600 | +0.02(+0.96%) |
Nov 01, 2018 | 2.000 | 2.100 | 1.990 | 2.080 | 480,338 | +0.13(+6.67%) |
Oct 31, 2018 | 1.970 | 1.980 | 1.930 | 1.950 | 230,619 | +0.02(+1.04%) |
Oct 30, 2018 | 1.920 | 1.980 | 1.900 | 1.930 | 370,425 | +0.08(+4.32%) |
Oct 29, 2018 | 1.980 | 2.010 | 1.800 | 1.850 | 519,210 | -0.13(-6.57%) |
Oct 26, 2018 | 1.980 | 2.050 | 1.880 | 1.980 | 336,600 | -0.03(-1.49%) |
Oct 25, 2018 | 1.960 | 2.070 | 1.900 | 2.010 | 456,901 | +0.05(+2.55%) |
Oct 24, 2018 | 1.960 | 2.010 | 1.950 | 1.960 | 441,729 | -0.02(-1.01%) |
Oct 23, 2018 | 1.950 | 2.030 | 1.900 | 1.980 | 236,449 | -0.01(-0.50%) |
Oct 22, 2018 | 2.030 | 2.040 | 1.980 | 1.990 | 327,365 | -0.04(-1.97%) |
Oct 19, 2018 | 2.020 | 2.130 | 2.010 | 2.030 | 253,100 | +0.01(+0.50%) |
Oct 18, 2018 | 2.150 | 2.150 | 2.000 | 2.020 | 345,257 | -0.14(-6.48%) |
Oct 17, 2018 | 2.180 | 2.180 | 2.090 | 2.160 | 286,029 | -0.02(-0.92%) |
Oct 16, 2018 | 2.030 | 2.180 | 2.020 | 2.180 | 290,842 | +0.18(+9.00%) |
Oct 15, 2018 | 2.010 | 2.030 | 1.950 | 2.000 | 364,558 | +0.00(+0.00%) |
Oct 12, 2018 | 2.140 | 2.170 | 2.000 | 2.000 | 488,200 | -0.09(-4.31%) |
Oct 11, 2018 | 1.920 | 2.200 | 1.920 | 2.090 | 591,516 | +0.17(+8.85%) |
Oct 10, 2018 | 2.120 | 2.140 | 1.881 | 1.920 | 1,380,335 | -0.22(-10.28%) |
Oct 09, 2018 | 2.180 | 2.210 | 2.140 | 2.140 | 247,578 | -0.02(-0.93%) |
Oct 08, 2018 | 2.220 | 2.220 | 2.160 | 2.160 | 230,479 | -0.06(-2.70%) |
Oct 05, 2018 | 2.240 | 2.260 | 2.160 | 2.220 | 337,400 | +0.00(+0.00%) |
Oct 04, 2018 | 2.260 | 2.280 | 2.210 | 2.220 | 193,650 | -0.05(-2.20%) |
Oct 03, 2018 | 2.320 | 2.340 | 2.250 | 2.270 | 348,547 | -0.02(-0.87%) |
Oct 02, 2018 | 2.300 | 2.330 | 2.250 | 2.290 | 324,887 | +0.02(+0.88%) |
Oct 01, 2018 | 2.390 | 2.400 | 2.270 | 2.270 | 422,667 | -0.08(-3.40%) |
Sep 28, 2018 | 2.370 | 2.390 | 2.330 | 2.350 | 197,300 | -0.02(-0.84%) |
Sep 27, 2018 | 2.330 | 2.400 | 2.330 | 2.370 | 298,922 | +0.00(+0.00%) |
Sep 26, 2018 | 2.400 | 2.400 | 2.370 | 2.370 | 168,214 | -0.04(-1.66%) |
Sep 25, 2018 | 2.460 | 2.492 | 2.380 | 2.410 | 440,687 | -0.03(-1.23%) |
Sep 24, 2018 | 2.520 | 2.610 | 2.440 | 2.440 | 528,655 | -0.19(-7.22%) |
Sep 21, 2018 | 2.470 | 2.630 | 2.340 | 2.630 | 1,198,300 | +0.15(+6.05%) |
Sep 20, 2018 | 2.330 | 2.490 | 2.330 | 2.480 | 384,154 | +0.16(+6.90%) |
Sep 19, 2018 | 2.330 | 2.380 | 2.300 | 2.320 | 287,505 | -0.02(-0.85%) |
Sep 18, 2018 | 2.320 | 2.360 | 2.285 | 2.340 | 482,672 | +0.03(+1.30%) |
Sep 17, 2018 | 2.380 | 2.380 | 2.280 | 2.310 | 431,722 | +0.06(+2.67%) |
Sep 14, 2018 | 2.170 | 2.330 | 2.110 | 2.250 | 654,100 | +0.10(+4.65%) |
Sep 13, 2018 | 2.230 | 2.240 | 2.140 | 2.150 | 538,527 | -0.07(-3.15%) |
Sep 12, 2018 | 2.290 | 2.310 | 2.160 | 2.220 | 623,537 | -0.05(-2.20%) |
Sep 11, 2018 | 2.380 | 2.401 | 2.260 | 2.270 | 547,817 | -0.10(-4.22%) |
Sep 10, 2018 | 2.570 | 2.600 | 2.360 | 2.370 | 601,664 | -0.20(-7.78%) |
Sep 07, 2018 | 2.550 | 2.640 | 2.530 | 2.570 | 403,800 | +0.00(+0.00%) |
Sep 06, 2018 | 2.600 | 2.700 | 2.530 | 2.570 | 331,081 | -0.03(-1.15%) |
Sep 05, 2018 | 2.810 | 2.810 | 2.570 | 2.600 | 429,580 | -0.19(-6.81%) |
Sep 04, 2018 | 2.810 | 2.810 | 2.735 | 2.790 | 415,568 | +0.04(+1.45%) |
Aug 31, 2018 | 2.750 | 2.750 | 2.750 | 0 | +0.06(+2.23%) | |
Aug 30, 2018 | 2.610 | 2.700 | 2.600 | 2.690 | 249,663 | +0.09(+3.46%) |
Aug 29, 2018 | 2.600 | 2.620 | 2.550 | 2.600 | 132,056 | +0.03(+1.17%) |
Aug 28, 2018 | 2.660 | 2.660 | 2.550 | 2.570 | 147,984 | -0.06(-2.28%) |
Aug 27, 2018 | 2.600 | 2.690 | 2.597 | 2.630 | 367,155 | +0.07(+2.73%) |
Aug 24, 2018 | 2.520 | 2.590 | 2.500 | 2.560 | 245,900 | +0.07(+2.81%) |
Aug 23, 2018 | 2.500 | 2.580 | 2.470 | 2.490 | 309,863 | +0.01(+0.40%) |
Aug 22, 2018 | 2.470 | 2.510 | 2.420 | 2.480 | 153,233 | +0.04(+1.64%) |
Aug 21, 2018 | 2.360 | 2.490 | 2.360 | 2.440 | 229,448 | +0.04(+1.67%) |
Aug 20, 2018 | 2.480 | 2.500 | 2.370 | 2.400 | 456,871 | -0.05(-2.04%) |
Aug 17, 2018 | 2.510 | 2.530 | 2.420 | 2.450 | 276,800 | -0.06(-2.39%) |
Aug 16, 2018 | 2.450 | 2.530 | 2.420 | 2.510 | 256,924 | +0.10(+4.15%) |
Aug 15, 2018 | 2.520 | 2.540 | 2.400 | 2.410 | 244,486 | -0.12(-4.74%) |
Aug 14, 2018 | 2.480 | 2.660 | 2.470 | 2.530 | 510,217 | +0.04(+1.61%) |
Aug 13, 2018 | 2.350 | 2.520 | 2.330 | 2.490 | 522,770 | +0.15(+6.41%) |
Aug 10, 2018 | 2.320 | 2.390 | 2.260 | 2.340 | 295,700 | +0.03(+1.30%) |
Aug 09, 2018 | 2.310 | 2.360 | 2.270 | 2.310 | 534,451 | +0.02(+0.87%) |
Aug 08, 2018 | 2.280 | 2.320 | 2.250 | 2.290 | 487,694 | -0.01(-0.43%) |
Aug 07, 2018 | 2.320 | 2.340 | 2.271 | 2.300 | 473,171 | -0.01(-0.43%) |
Aug 06, 2018 | 2.330 | 2.379 | 2.290 | 2.310 | 355,711 | -0.01(-0.43%) |
Aug 03, 2018 | 2.660 | 2.660 | 2.320 | 2.320 | 691,300 | -0.05(-2.11%) |
Aug 02, 2018 | 2.440 | 2.490 | 2.320 | 2.370 | 474,854 | -0.04(-1.66%) |
Aug 01, 2018 | 2.650 | 2.690 | 2.310 | 2.410 | 940,695 | -0.19(-7.31%) |
Jul 31, 2018 | 2.600 | 2.710 | 2.550 | 2.600 | 1,943,582 | +0.15(+6.12%) |
Jul 30, 2018 | 2.380 | 2.520 | 2.320 | 2.450 | 1,189,276 | +0.12(+5.15%) |
Jul 27, 2018 | 2.470 | 2.475 | 2.320 | 2.330 | 628,300 | -0.12(-4.90%) |
Jul 26, 2018 | 2.520 | 2.520 | 2.400 | 2.450 | 814,587 | +0.00(+0.00%) |
Jul 25, 2018 | 2.490 | 2.580 | 2.402 | 2.450 | 928,709 | +0.05(+2.08%) |
Jul 24, 2018 | 2.640 | 2.640 | 2.390 | 2.400 | 1,979,019 | -0.24(-9.09%) |
Jul 23, 2018 | 2.410 | 2.710 | 2.350 | 2.640 | 3,205,084 | +0.27(+11.39%) |
Jul 20, 2018 | 2.370 | 2.406 | 2.310 | 2.370 | 603,427 | +0.01(+0.42%) |
Jul 19, 2018 | 2.420 | 2.420 | 2.330 | 2.360 | 560,018 | -0.04(-1.67%) |
Jul 18, 2018 | 2.290 | 2.410 | 2.270 | 2.400 | 704,573 | +0.10(+4.35%) |
Jul 17, 2018 | 2.250 | 2.350 | 2.240 | 2.300 | 438,429 | +0.02(+0.88%) |
Jul 16, 2018 | 2.320 | 2.320 | 2.230 | 2.280 | 335,964 | -0.05(-2.15%) |
Jul 13, 2018 | 2.320 | 2.335 | 2.270 | 2.330 | 280,840 | +0.01(+0.43%) |
Jul 12, 2018 | 2.360 | 2.360 | 2.250 | 2.320 | 497,455 | -0.04(-1.69%) |
Jul 11, 2018 | 2.200 | 2.400 | 2.160 | 2.360 | 929,044 | +0.16(+7.27%) |
Jul 10, 2018 | 2.170 | 2.240 | 2.160 | 2.200 | 397,296 | +0.04(+1.85%) |
Jul 09, 2018 | 2.180 | 2.180 | 2.120 | 2.160 | 337,186 | -0.02(-0.92%) |
Jul 06, 2018 | 2.130 | 2.200 | 2.130 | 2.180 | 141,794 | +0.06(+2.83%) |
Jul 05, 2018 | 2.100 | 2.160 | 2.050 | 2.120 | 250,643 | +0.00(+0.00%) |
Jul 03, 2018 | 2.120 | 2.120 | 2.120 | 0 | +0.06(+2.91%) | |
Jul 02, 2018 | 2.050 | 2.119 | 1.980 | 2.060 | 581,597 | +0.00(+0.00%) |
Jun 29, 2018 | 2.190 | 2.000 | 2.060 | 509,105 | +0.03(+1.48%) | |
Jun 28, 2018 | 2.050 | 2.100 | 2.000 | 2.030 | 405,817 | +0.00(+0.00%) |
Jun 27, 2018 | 2.220 | 2.220 | 2.030 | 2.030 | 537,545 | -0.20(-8.97%) |
Jun 26, 2018 | 2.210 | 2.265 | 2.200 | 2.230 | 329,381 | +0.02(+0.90%) |
Jun 25, 2018 | 2.270 | 2.320 | 2.210 | 2.210 | 278,275 | -0.14(-5.96%) |
Jun 22, 2018 | 2.330 | 2.360 | 2.280 | 2.350 | 1,497,882 | +0.05(+2.17%) |
Jun 21, 2018 | 2.350 | 2.370 | 2.280 | 2.300 | 205,178 | -0.08(-3.36%) |
Jun 20, 2018 | 2.370 | 2.410 | 2.360 | 2.380 | 248,406 | +0.01(+0.42%) |
Jun 19, 2018 | 2.290 | 2.420 | 2.280 | 2.370 | 339,768 | +0.06(+2.60%) |
Jun 18, 2018 | 2.280 | 2.340 | 2.270 | 2.310 | 213,439 | +0.01(+0.43%) |
Jun 15, 2018 | 2.290 | 2.270 | 2.300 | 447,149 | +0.01(+0.44%) | |
Jun 14, 2018 | 2.270 | 2.340 | 2.250 | 2.290 | 391,432 | +0.05(+2.23%) |
Jun 13, 2018 | 2.320 | 2.330 | 2.240 | 2.240 | 201,419 | -0.05(-2.18%) |
Jun 12, 2018 | 2.310 | 2.340 | 2.270 | 2.290 | 185,630 | +0.00(+0.00%) |
Jun 11, 2018 | 2.300 | 2.345 | 2.280 | 2.290 | 298,051 | +0.03(+1.33%) |
Jun 08, 2018 | 2.310 | 2.420 | 2.250 | 2.260 | 339,685 | -0.04(-1.74%) |
Jun 07, 2018 | 2.430 | 2.440 | 2.300 | 2.300 | 293,266 | -0.10(-4.17%) |
Jun 06, 2018 | 2.380 | 2.400 | 309,435 | -0.09(-3.61%) | ||
Jun 05, 2018 | 2.410 | 2.530 | 2.410 | 2.490 | 462,498 | +0.12(+5.06%) |
Jun 04, 2018 | 2.440 | 2.520 | 2.350 | 2.370 | 685,178 | -0.01(-0.42%) |
Jun 01, 2018 | 2.250 | 2.380 | 2.240 | 2.380 | 400,357 | +0.14(+6.25%) |
May 31, 2018 | 2.240 | 2.270 | 2.230 | 2.240 | 262,979 | +0.02(+0.90%) |
May 30, 2018 | 2.200 | 2.250 | 2.200 | 2.220 | 189,911 | +0.03(+1.37%) |
May 29, 2018 | 2.200 | 2.240 | 2.130 | 2.190 | 285,483 | -0.01(-0.45%) |
May 25, 2018 | 2.200 | 2.200 | 2.200 | 0 | -0.01(-0.45%) | |
May 24, 2018 | 2.280 | 2.280 | 2.200 | 2.210 | 206,020 | -0.04(-1.78%) |
May 23, 2018 | 2.270 | 2.320 | 2.240 | 2.250 | 193,294 | -0.05(-2.17%) |
May 22, 2018 | 2.330 | 2.340 | 2.280 | 2.300 | 205,101 | +0.00(+0.00%) |
May 21, 2018 | 2.370 | 2.420 | 2.270 | 2.300 | 239,370 | -0.07(-2.95%) |
May 18, 2018 | 2.350 | 2.440 | 2.220 | 2.370 | 505,181 | +0.12(+5.33%) |
May 17, 2018 | 2.240 | 2.270 | 2.200 | 2.250 | 326,324 | +0.01(+0.45%) |
May 16, 2018 | 2.230 | 2.275 | 2.220 | 2.240 | 278,535 | +0.01(+0.45%) |
May 15, 2018 | 2.200 | 2.280 | 2.160 | 2.230 | 504,922 | +0.04(+1.83%) |
May 14, 2018 | 2.200 | 2.249 | 2.180 | 2.190 | 256,254 | -0.01(-0.45%) |
May 11, 2018 | 2.230 | 2.230 | 2.140 | 2.200 | 298,314 | -0.01(-0.45%) |
May 10, 2018 | 2.170 | 2.239 | 2.170 | 2.210 | 328,919 | +0.03(+1.38%) |
May 09, 2018 | 2.150 | 2.220 | 2.130 | 2.180 | 352,552 | +0.04(+1.87%) |
May 08, 2018 | 2.220 | 2.220 | 2.081 | 2.140 | 457,963 | -0.06(-2.73%) |
May 07, 2018 | 2.230 | 2.230 | 2.170 | 2.200 | 374,969 | -0.03(-1.35%) |
May 04, 2018 | 2.230 | 2.230 | 2.170 | 2.230 | 241,929 | +0.02(+0.90%) |
May 03, 2018 | 2.210 | 2.220 | 2.150 | 2.210 | 232,118 | +0.01(+0.45%) |
May 02, 2018 | 2.170 | 2.279 | 2.160 | 2.200 | 315,273 | +0.00(+0.00%) |
May 01, 2018 | 2.220 | 2.220 | 2.160 | 2.200 | 374,524 | +0.04(+1.85%) |
Apr 30, 2018 | 2.240 | 2.279 | 2.160 | 2.160 | 351,777 | -0.08(-3.57%) |
Apr 27, 2018 | 2.290 | 2.295 | 2.210 | 2.240 | 270,619 | -0.03(-1.32%) |
Apr 26, 2018 | 2.210 | 2.310 | 2.185 | 2.270 | 222,482 | +0.05(+2.25%) |
Apr 25, 2018 | 2.260 | 2.290 | 2.200 | 2.220 | 348,793 | -0.06(-2.63%) |
Apr 24, 2018 | 2.310 | 2.330 | 2.260 | 2.280 | 277,123 | -0.03(-1.30%) |
Apr 23, 2018 | 2.410 | 2.450 | 2.290 | 2.310 | 510,742 | -0.04(-1.70%) |
Apr 20, 2018 | 2.380 | 2.430 | 2.320 | 2.350 | 377,198 | -0.03(-1.26%) |
Apr 19, 2018 | 2.490 | 2.490 | 2.370 | 2.380 | 309,041 | -0.08(-3.25%) |
Apr 18, 2018 | 2.470 | 2.510 | 2.400 | 2.460 | 188,755 | -0.01(-0.40%) |
Apr 17, 2018 | 2.530 | 2.530 | 2.450 | 2.470 | 188,433 | -0.04(-1.59%) |
Apr 16, 2018 | 2.540 | 2.540 | 2.470 | 2.510 | 287,747 | +0.02(+0.80%) |
Apr 13, 2018 | 2.500 | 2.520 | 2.430 | 2.490 | 165,423 | +0.00(+0.00%) |
Apr 12, 2018 | 2.470 | 2.540 | 2.440 | 2.490 | 189,020 | +0.03(+1.22%) |
Apr 11, 2018 | 2.460 | 2.470 | 2.420 | 2.460 | 192,758 | -0.03(-1.20%) |
Apr 10, 2018 | 2.400 | 2.500 | 2.360 | 2.490 | 283,322 | +0.12(+5.06%) |
Apr 09, 2018 | 2.340 | 2.399 | 2.300 | 2.370 | 349,140 | +0.04(+1.72%) |
Apr 06, 2018 | 2.400 | 2.440 | 2.300 | 2.330 | 435,683 | -0.08(-3.32%) |
Apr 05, 2018 | 2.610 | 2.610 | 2.400 | 2.410 | 408,131 | -0.23(-8.71%) |
Apr 04, 2018 | 2.560 | 2.640 | 2.530 | 2.640 | 389,643 | +0.05(+1.93%) |
Apr 03, 2018 | 2.590 | 2.630 | 2.490 | 2.590 | 367,274 | +0.02(+0.78%) |
Apr 02, 2018 | 2.700 | 2.750 | 2.510 | 2.570 | 567,690 | -0.12(-4.46%) |
Mar 29, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.26(+10.70%) | |
Mar 28, 2018 | 2.420 | 2.470 | 2.330 | 2.430 | 448,649 | +0.01(+0.41%) |
Mar 27, 2018 | 2.570 | 2.570 | 2.410 | 2.420 | 268,487 | -0.09(-3.59%) |
Mar 26, 2018 | 2.530 | 2.560 | 2.430 | 2.510 | 420,691 | +0.01(+0.40%) |
Mar 23, 2018 | 2.660 | 2.670 | 2.500 | 2.500 | 568,135 | -0.14(-5.30%) |
Mar 22, 2018 | 2.670 | 2.690 | 2.610 | 2.640 | 375,159 | -0.07(-2.58%) |
Mar 21, 2018 | 2.690 | 2.710 | 2.630 | 2.710 | 317,066 | +0.06(+2.26%) |
Mar 20, 2018 | 2.720 | 2.740 | 2.640 | 2.650 | 335,631 | -0.05(-1.85%) |
Mar 19, 2018 | 2.790 | 2.790 | 2.650 | 2.700 | 324,091 | -0.09(-3.23%) |
Mar 16, 2018 | 2.650 | 2.800 | 2.553 | 2.790 | 1,307,040 | +0.25(+9.84%) |
Mar 15, 2018 | 2.790 | 2.790 | 2.530 | 2.540 | 809,231 | -0.23(-8.30%) |
Mar 14, 2018 | 2.850 | 2.860 | 2.710 | 2.770 | 553,786 | -0.06(-2.12%) |
Mar 13, 2018 | 2.770 | 2.900 | 2.740 | 2.830 | 1,495,456 | +0.16(+5.99%) |
Mar 12, 2018 | 2.680 | 2.700 | 2.640 | 2.670 | 811,025 | -0.02(-0.74%) |
Mar 09, 2018 | 2.740 | 2.740 | 2.670 | 2.690 | 189,186 | -0.02(-0.74%) |
Mar 08, 2018 | 2.720 | 2.750 | 2.640 | 2.710 | 358,643 | +0.01(+0.37%) |
Mar 07, 2018 | 2.750 | 2.700 | 334,786 | +0.04(+1.50%) | ||
Mar 06, 2018 | 2.760 | 2.765 | 2.620 | 2.660 | 660,425 | -0.10(-3.62%) |
Mar 05, 2018 | 2.800 | 2.820 | 2.710 | 2.760 | 424,998 | -0.09(-3.16%) |
Mar 02, 2018 | 2.680 | 2.850 | 2.600 | 2.850 | 315,906 | +0.16(+5.95%) |
Mar 01, 2018 | 2.620 | 2.720 | 2.550 | 2.690 | 284,261 | +0.07(+2.67%) |
Feb 28, 2018 | 2.770 | 2.783 | 2.610 | 2.620 | 338,003 | -0.08(-2.96%) |
Feb 27, 2018 | 2.760 | 2.810 | 2.700 | 2.700 | 271,705 | -0.06(-2.17%) |
Feb 26, 2018 | 2.740 | 2.770 | 2.701 | 2.760 | 172,333 | +0.02(+0.73%) |
Feb 23, 2018 | 2.670 | 2.750 | 2.610 | 2.740 | 221,453 | +0.11(+4.18%) |
Feb 22, 2018 | 2.650 | 2.680 | 2.600 | 2.630 | 240,894 | -0.01(-0.38%) |
Feb 21, 2018 | 2.600 | 2.745 | 2.600 | 2.640 | 388,267 | +0.07(+2.72%) |
Feb 20, 2018 | 2.580 | 2.630 | 2.550 | 2.570 | 269,565 | -0.03(-1.15%) |
Feb 16, 2018 | 2.600 | 2.600 | 2.600 | 0 | -0.05(-1.89%) | |
Feb 15, 2018 | 2.680 | 2.700 | 2.600 | 2.650 | 314,852 | +0.00(+0.00%) |
Feb 14, 2018 | 2.610 | 2.680 | 2.590 | 2.650 | 386,038 | +0.05(+1.92%) |
Feb 13, 2018 | 2.620 | 2.640 | 2.530 | 2.600 | 268,585 | -0.01(-0.38%) |
Feb 12, 2018 | 2.550 | 2.670 | 2.540 | 2.610 | 393,181 | +0.03(+1.16%) |
Feb 09, 2018 | 2.600 | 2.620 | 2.500 | 2.580 | 722,303 | +0.00(+0.00%) |
Feb 08, 2018 | 2.740 | 2.770 | 2.570 | 2.580 | 365,382 | -0.15(-5.49%) |
Feb 07, 2018 | 2.750 | 2.750 | 2.700 | 2.730 | 331,712 | -0.02(-0.73%) |
Feb 06, 2018 | 2.690 | 2.780 | 2.600 | 2.750 | 642,649 | -0.04(-1.43%) |
Feb 05, 2018 | 2.890 | 2.955 | 2.750 | 2.790 | 739,407 | -0.10(-3.46%) |
Feb 02, 2018 | 3.100 | 3.110 | 2.890 | 2.890 | 713,732 | -0.16(-5.25%) |
Feb 01, 2018 | 2.950 | 3.058 | 2.920 | 3.050 | 575,026 | +0.14(+4.81%) |
Jan 31, 2018 | 3.030 | 3.040 | 2.890 | 2.910 | 456,007 | -0.05(-1.69%) |
Jan 30, 2018 | 3.110 | 3.110 | 2.870 | 2.960 | 923,739 | -0.14(-4.52%) |
Jan 29, 2018 | 3.000 | 3.160 | 2.920 | 3.100 | 2,281,802 | +0.21(+7.27%) |
Jan 26, 2018 | 2.750 | 2.930 | 2.700 | 2.890 | 721,541 | +0.15(+5.47%) |
Jan 25, 2018 | 2.780 | 2.780 | 2.710 | 2.740 | 268,941 | +0.02(+0.74%) |
Jan 24, 2018 | 2.750 | 2.750 | 2.690 | 2.720 | 385,345 | -0.01(-0.37%) |
Jan 23, 2018 | 2.610 | 2.770 | 2.610 | 2.730 | 823,083 | +0.09(+3.41%) |
Jan 22, 2018 | 2.640 | 2.700 | 2.600 | 2.640 | 386,212 | +0.00(+0.00%) |
Jan 19, 2018 | 2.630 | 2.720 | 2.620 | 2.640 | 193,904 | -0.02(-0.75%) |
Jan 18, 2018 | 2.700 | 2.720 | 2.610 | 2.660 | 281,806 | +0.00(+0.00%) |
Jan 17, 2018 | 2.630 | 2.680 | 2.610 | 2.660 | 326,969 | +0.02(+0.76%) |
Jan 16, 2018 | 2.650 | 2.690 | 2.600 | 2.640 | 289,005 | -0.04(-1.49%) |
Jan 12, 2018 | 2.680 | 2.680 | 2.680 | 0 | -0.02(-0.74%) | |
Jan 11, 2018 | 2.700 | 2.740 | 2.650 | 2.700 | 212,379 | +0.02(+0.75%) |
Jan 10, 2018 | 2.750 | 2.750 | 2.650 | 2.680 | 399,083 | -0.03(-1.11%) |
Jan 09, 2018 | 2.750 | 2.770 | 2.610 | 2.710 | 591,240 | -0.03(-1.09%) |
Jan 08, 2018 | 2.570 | 2.800 | 2.370 | 2.740 | 1,118,676 | +0.23(+9.16%) |
Jan 05, 2018 | 2.650 | 2.650 | 2.490 | 2.510 | 512,102 | -0.04(-1.57%) |
Jan 04, 2018 | 2.380 | 2.590 | 2.310 | 2.550 | 547,296 | +0.17(+7.14%) |
Jan 03, 2018 | 2.330 | 2.430 | 2.320 | 2.380 | 437,966 | +0.09(+3.93%) |