Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 0.5900 | 0.6000 | 0.5200 | 0.5400 | 957,466 | -0.03(-5.26%) |
Feb 27, 2019 | 0.6000 | 0.6200 | 0.5700 | 0.5700 | 992,987 | -0.02(-3.89%) |
Feb 26, 2019 | 0.6533 | 0.6533 | 0.5600 | 0.5931 | 1,109,942 | -0.03(-4.97%) |
Feb 25, 2019 | 0.6533 | 0.6708 | 0.6200 | 0.6241 | 845,968 | -0.04(-5.44%) |
Feb 22, 2019 | 0.6800 | 0.7000 | 0.6500 | 0.6600 | 831,900 | -0.02(-3.07%) |
Feb 21, 2019 | 0.7226 | 0.7498 | 0.6668 | 0.6809 | 494,938 | -0.04(-5.43%) |
Feb 20, 2019 | 0.7400 | 0.7562 | 0.7000 | 0.7200 | 230,625 | -0.01(-0.69%) |
Feb 19, 2019 | 0.7190 | 0.7782 | 0.7140 | 0.7250 | 821,714 | -0.01(-0.68%) |
Feb 15, 2019 | 0.6800 | 0.7500 | 0.6800 | 0.7300 | 715,300 | +0.06(+8.96%) |
Feb 14, 2019 | 0.7300 | 0.7300 | 0.6600 | 0.6700 | 539,194 | -0.06(-8.32%) |
Feb 13, 2019 | 0.7000 | 0.7455 | 0.6821 | 0.7308 | 182,254 | +0.02(+3.03%) |
Feb 12, 2019 | 0.6800 | 0.7237 | 0.6520 | 0.7093 | 660,685 | +0.03(+4.72%) |
Feb 11, 2019 | 0.7100 | 0.7100 | 0.6700 | 0.6773 | 439,660 | -0.04(-5.93%) |
Feb 08, 2019 | 0.7000 | 0.7200 | 0.6800 | 0.7200 | 481,400 | +0.02(+3.58%) |
Feb 07, 2019 | 0.7201 | 0.7201 | 0.6600 | 0.6951 | 768,473 | -0.03(-4.78%) |
Feb 06, 2019 | 0.7700 | 0.7941 | 0.7220 | 0.7300 | 188,317 | -0.03(-4.38%) |
Feb 05, 2019 | 0.8100 | 0.8500 | 0.7590 | 0.7634 | 516,392 | -0.03(-3.37%) |
Feb 04, 2019 | 0.7100 | 0.7900 | 0.6800 | 0.7900 | 569,936 | +0.09(+13.18%) |
Feb 01, 2019 | 0.7030 | 0.7200 | 0.6850 | 0.6980 | 436,000 | +0.01(+1.25%) |
Jan 31, 2019 | 0.7279 | 0.7400 | 0.6711 | 0.6894 | 1,128,554 | -0.03(-4.25%) |
Jan 30, 2019 | 0.6800 | 0.7200 | 0.6500 | 0.7200 | 636,071 | +0.05(+7.53%) |
Jan 29, 2019 | 0.7160 | 0.7186 | 0.6373 | 0.6696 | 766,404 | -0.04(-5.16%) |
Jan 28, 2019 | 0.6916 | 0.7218 | 0.6614 | 0.7060 | 606,390 | +0.01(+0.86%) |
Jan 25, 2019 | 0.7300 | 0.7500 | 0.6900 | 0.7000 | 486,900 | -0.02(-2.57%) |
Jan 24, 2019 | 0.7098 | 0.7200 | 0.6606 | 0.7185 | 496,227 | +0.03(+4.13%) |
Jan 23, 2019 | 0.7400 | 0.7500 | 0.6900 | 0.6900 | 833,535 | -0.03(-4.17%) |
Jan 22, 2019 | 0.8600 | 0.9000 | 0.7163 | 0.7200 | 1,064,174 | -0.10(-12.20%) |
Jan 18, 2019 | 0.7900 | 0.8700 | 0.7900 | 0.8200 | 609,100 | +0.03(+3.80%) |
Jan 17, 2019 | 0.8100 | 0.8580 | 0.7700 | 0.7900 | 1,093,548 | -0.04(-4.49%) |
Jan 16, 2019 | 0.8726 | 0.8970 | 0.8001 | 0.8271 | 724,357 | -0.03(-3.83%) |
Jan 15, 2019 | 0.9066 | 0.9417 | 0.8500 | 0.8600 | 417,778 | -0.05(-5.02%) |
Jan 14, 2019 | 0.9439 | 0.9600 | 0.8534 | 0.9055 | 651,329 | -0.05(-5.18%) |
Jan 11, 2019 | 0.9900 | 1.010 | 0.9300 | 0.9550 | 372,600 | -0.04(-4.44%) |
Jan 10, 2019 | 1.020 | 1.060 | 0.9704 | 0.9994 | 866,442 | -0.04(-3.90%) |
Jan 09, 2019 | 1.000 | 1.090 | 0.9600 | 1.040 | 947,277 | +0.06(+5.73%) |
Jan 08, 2019 | 1.040 | 1.070 | 0.9400 | 0.9836 | 653,927 | -0.03(-2.61%) |
Jan 07, 2019 | 0.9692 | 1.050 | 0.9150 | 1.010 | 846,717 | +0.05(+5.21%) |
Jan 04, 2019 | 0.8500 | 0.9900 | 0.8400 | 0.9600 | 1,432,100 | +0.15(+18.23%) |
Jan 03, 2019 | 0.7691 | 0.8290 | 0.7600 | 0.8120 | 788,184 | +0.05(+6.42%) |
Jan 02, 2019 | 0.6870 | 0.8392 | 0.6620 | 0.7630 | 730,218 | +0.06(+9.00%) |
Dec 31, 2018 | 0.7200 | 0.7340 | 0.6750 | 0.7000 | 951,600 | -0.02(-2.10%) |
Dec 28, 2018 | 0.7600 | 0.7790 | 0.7020 | 0.7150 | 644,600 | -0.03(-4.00%) |
Dec 27, 2018 | 0.7500 | 0.7814 | 0.7200 | 0.7448 | 714,426 | -0.00(-0.17%) |
Dec 26, 2018 | 0.6737 | 0.7598 | 0.6700 | 0.7461 | 914,825 | +0.07(+9.72%) |
Dec 24, 2018 | 0.7000 | 0.7100 | 0.6200 | 0.6800 | 725,900 | +0.00(+0.00%) |
Dec 21, 2018 | 0.7000 | 0.7400 | 0.6700 | 0.6800 | 1,407,400 | -0.02(-3.05%) |
Dec 20, 2018 | 0.6901 | 0.7500 | 0.6601 | 0.7014 | 2,184,773 | +0.00(+0.24%) |
Dec 19, 2018 | 0.7200 | 0.7925 | 0.6809 | 0.6997 | 1,217,663 | -0.01(-0.93%) |
Dec 18, 2018 | 0.7990 | 0.8380 | 0.7001 | 0.7063 | 1,465,610 | -0.10(-12.37%) |
Dec 17, 2018 | 0.8200 | 0.8700 | 0.8000 | 0.8060 | 895,288 | +0.00(+0.12%) |
Dec 14, 2018 | 0.9300 | 0.9380 | 0.7880 | 0.8050 | 1,574,000 | -0.13(-14.19%) |
Dec 13, 2018 | 0.9200 | 0.9600 | 0.8902 | 0.9381 | 872,301 | -0.01(-0.70%) |
Dec 12, 2018 | 0.9700 | 1.040 | 0.9201 | 0.9447 | 756,483 | -0.01(-1.13%) |
Dec 11, 2018 | 1.000 | 1.040 | 0.9401 | 0.9555 | 701,425 | -0.03(-3.48%) |
Dec 10, 2018 | 0.9900 | 1.000 | 0.8800 | 0.9900 | 1,010,137 | +0.01(+1.02%) |
Dec 07, 2018 | 1.070 | 1.110 | 0.9800 | 0.9800 | 1,232,800 | -0.05(-4.85%) |
Dec 06, 2018 | 1.060 | 1.090 | 1.000 | 1.030 | 1,659,912 | -0.06(-5.50%) |
Dec 04, 2018 | 1.150 | 1.170 | 1.090 | 1.090 | 787,700 | -0.06(-5.22%) |
Dec 03, 2018 | 1.180 | 1.200 | 1.130 | 1.150 | 478,012 | +0.05(+4.55%) |
Nov 30, 2018 | 1.170 | 1.170 | 1.060 | 1.100 | 1,382,400 | -0.08(-6.78%) |
Nov 29, 2018 | 1.180 | 1.210 | 1.110 | 1.180 | 672,136 | +0.03(+2.61%) |
Nov 28, 2018 | 1.100 | 1.170 | 1.080 | 1.150 | 1,219,834 | +0.04(+3.60%) |
Nov 27, 2018 | 1.140 | 1.140 | 1.060 | 1.110 | 2,492,089 | +0.01(+0.91%) |
Nov 26, 2018 | 1.080 | 1.150 | 1.070 | 1.100 | 1,203,675 | +0.04(+3.77%) |
Nov 23, 2018 | 1.060 | 1.100 | 1.040 | 1.060 | 1,104,500 | -0.06(-5.36%) |
Nov 21, 2018 | 1.120 | 1.120 | 1.120 | 0 | +0.08(+7.69%) | |
Nov 20, 2018 | 1.100 | 1.160 | 1.010 | 1.040 | 1,617,226 | -0.11(-9.57%) |
Nov 19, 2018 | 1.200 | 1.230 | 1.140 | 1.150 | 735,983 | -0.06(-4.96%) |
Nov 16, 2018 | 1.310 | 1.330 | 1.150 | 1.210 | 1,541,300 | -0.09(-6.92%) |
Nov 15, 2018 | 1.310 | 1.350 | 1.250 | 1.300 | 1,357,735 | +0.00(+0.00%) |
Nov 14, 2018 | 1.340 | 1.510 | 1.290 | 1.300 | 1,305,341 | +0.00(+0.00%) |
Nov 13, 2018 | 1.430 | 1.520 | 1.290 | 1.300 | 1,861,808 | -0.14(-9.72%) |
Nov 12, 2018 | 1.650 | 1.709 | 1.430 | 1.440 | 1,144,656 | -0.11(-7.10%) |
Nov 09, 2018 | 1.600 | 1.620 | 1.520 | 1.550 | 866,500 | -0.09(-5.49%) |
Nov 08, 2018 | 1.820 | 1.880 | 1.610 | 1.640 | 696,784 | -0.23(-12.30%) |
Nov 07, 2018 | 1.890 | 1.910 | 1.800 | 1.870 | 471,377 | +0.03(+1.63%) |
Nov 06, 2018 | 1.860 | 1.900 | 1.740 | 1.840 | 716,714 | -0.02(-1.08%) |
Nov 05, 2018 | 1.830 | 1.910 | 1.760 | 1.860 | 568,069 | +0.07(+3.91%) |
Nov 02, 2018 | 1.820 | 1.850 | 1.710 | 1.790 | 581,200 | -0.03(-1.65%) |
Nov 01, 2018 | 1.820 | 1.890 | 1.760 | 1.820 | 565,449 | +0.02(+1.11%) |
Oct 31, 2018 | 1.660 | 1.870 | 1.660 | 1.800 | 1,205,082 | +0.15(+9.09%) |
Oct 30, 2018 | 1.570 | 1.660 | 1.460 | 1.650 | 1,152,048 | +0.02(+1.23%) |
Oct 29, 2018 | 1.710 | 1.730 | 1.580 | 1.630 | 790,933 | -0.05(-2.98%) |
Oct 26, 2018 | 1.710 | 1.750 | 1.660 | 1.680 | 1,412,700 | -0.07(-4.00%) |
Oct 25, 2018 | 1.830 | 1.890 | 1.740 | 1.750 | 1,453,972 | +0.00(+0.00%) |
Oct 24, 2018 | 1.990 | 2.020 | 1.740 | 1.750 | 1,093,360 | -0.20(-10.26%) |
Oct 23, 2018 | 2.030 | 2.030 | 1.910 | 1.950 | 1,438,351 | -0.16(-7.58%) |
Oct 22, 2018 | 2.140 | 2.150 | 2.050 | 2.110 | 392,836 | -0.01(-0.47%) |
Oct 19, 2018 | 2.130 | 2.190 | 2.070 | 2.120 | 290,600 | +0.00(+0.00%) |
Oct 18, 2018 | 2.230 | 2.270 | 2.090 | 2.120 | 715,733 | -0.17(-7.42%) |
Oct 17, 2018 | 2.370 | 2.370 | 2.230 | 2.290 | 778,632 | -0.09(-3.78%) |
Oct 16, 2018 | 2.260 | 2.380 | 2.230 | 2.380 | 461,703 | +0.13(+5.78%) |
Oct 15, 2018 | 2.170 | 2.340 | 2.170 | 2.250 | 681,289 | +0.04(+1.81%) |
Oct 12, 2018 | 2.240 | 2.300 | 2.150 | 2.210 | 857,900 | +0.04(+1.84%) |
Oct 11, 2018 | 2.150 | 2.230 | 2.050 | 2.170 | 603,174 | -0.02(-0.91%) |
Oct 10, 2018 | 2.410 | 2.440 | 2.120 | 2.190 | 1,052,441 | -0.24(-9.88%) |
Oct 09, 2018 | 2.420 | 2.500 | 2.370 | 2.430 | 526,172 | +0.00(+0.00%) |
Oct 08, 2018 | 2.380 | 2.500 | 2.350 | 2.430 | 431,829 | +0.01(+0.41%) |
Oct 05, 2018 | 2.460 | 2.485 | 2.320 | 2.420 | 453,500 | -0.04(-1.63%) |
Oct 04, 2018 | 2.500 | 2.530 | 2.360 | 2.460 | 891,686 | -0.05(-1.99%) |
Oct 03, 2018 | 2.380 | 2.550 | 2.330 | 2.510 | 939,243 | +0.13(+5.46%) |
Oct 02, 2018 | 2.420 | 2.420 | 2.310 | 2.380 | 725,941 | -0.03(-1.24%) |
Oct 01, 2018 | 2.340 | 2.480 | 2.300 | 2.410 | 824,537 | +0.07(+2.99%) |
Sep 28, 2018 | 2.270 | 2.370 | 2.270 | 2.340 | 516,600 | +0.05(+2.18%) |
Sep 27, 2018 | 2.290 | 2.350 | 2.240 | 2.290 | 555,012 | +0.03(+1.33%) |
Sep 26, 2018 | 2.320 | 2.346 | 2.100 | 2.260 | 964,511 | -0.08(-3.42%) |
Sep 25, 2018 | 2.270 | 2.400 | 2.270 | 2.340 | 1,582,030 | +0.09(+4.00%) |
Sep 24, 2018 | 2.130 | 2.350 | 2.122 | 2.250 | 1,598,620 | +0.18(+8.70%) |
Sep 21, 2018 | 2.030 | 2.110 | 1.980 | 2.070 | 1,456,600 | +0.05(+2.48%) |
Sep 20, 2018 | 1.930 | 2.040 | 1.930 | 2.020 | 1,327,193 | +0.10(+5.21%) |
Sep 19, 2018 | 1.920 | 2.005 | 1.900 | 1.920 | 616,469 | +0.00(+0.00%) |
Sep 18, 2018 | 1.930 | 1.990 | 1.890 | 1.920 | 637,327 | +0.02(+1.05%) |
Sep 17, 2018 | 1.870 | 2.000 | 1.850 | 1.900 | 622,260 | +0.03(+1.60%) |
Sep 14, 2018 | 1.880 | 1.910 | 1.840 | 1.870 | 426,700 | -0.01(-0.53%) |
Sep 13, 2018 | 1.870 | 1.950 | 1.810 | 1.880 | 490,500 | +0.01(+0.53%) |
Sep 12, 2018 | 1.850 | 1.910 | 1.820 | 1.870 | 973,879 | +0.11(+6.25%) |
Sep 11, 2018 | 1.740 | 1.810 | 1.730 | 1.760 | 520,456 | +0.00(+0.00%) |
Sep 10, 2018 | 1.780 | 1.830 | 1.720 | 1.760 | 796,830 | +0.00(+0.00%) |
Sep 07, 2018 | 1.800 | 1.800 | 1.680 | 1.760 | 974,200 | -0.01(-0.56%) |
Sep 06, 2018 | 1.900 | 2.000 | 1.740 | 1.770 | 1,199,399 | -0.13(-6.84%) |
Sep 05, 2018 | 1.780 | 1.910 | 1.700 | 1.900 | 1,119,852 | +0.14(+7.95%) |
Sep 04, 2018 | 1.780 | 1.780 | 1.700 | 1.760 | 762,662 | +0.01(+0.57%) |
Aug 31, 2018 | 1.750 | 1.750 | 1.750 | 0 | -0.02(-1.13%) | |
Aug 30, 2018 | 1.800 | 1.820 | 1.740 | 1.770 | 556,652 | -0.01(-0.56%) |
Aug 29, 2018 | 1.760 | 1.820 | 1.750 | 1.780 | 1,149,034 | +0.03(+1.71%) |
Aug 28, 2018 | 1.750 | 1.780 | 1.670 | 1.750 | 1,136,562 | +0.01(+0.57%) |
Aug 27, 2018 | 1.750 | 1.780 | 1.710 | 1.740 | 1,423,814 | +0.05(+2.96%) |
Aug 24, 2018 | 1.810 | 1.860 | 1.680 | 1.690 | 1,467,200 | -0.09(-5.06%) |
Aug 23, 2018 | 1.850 | 1.860 | 1.740 | 1.780 | 2,257,255 | -0.02(-1.11%) |
Aug 22, 2018 | 1.620 | 1.810 | 1.620 | 1.800 | 2,395,225 | +0.22(+13.92%) |
Aug 21, 2018 | 1.480 | 1.630 | 1.480 | 1.580 | 1,837,742 | +0.13(+8.97%) |
Aug 20, 2018 | 1.430 | 1.460 | 1.410 | 1.450 | 1,014,075 | +0.02(+1.40%) |
Aug 17, 2018 | 1.500 | 1.510 | 1.370 | 1.430 | 1,630,500 | -0.06(-4.03%) |
Aug 16, 2018 | 1.470 | 1.490 | 1.410 | 1.490 | 1,413,558 | +0.04(+2.76%) |
Aug 15, 2018 | 1.540 | 1.540 | 1.440 | 1.450 | 1,853,772 | -0.12(-7.64%) |
Aug 14, 2018 | 1.640 | 1.650 | 1.535 | 1.570 | 1,459,553 | -0.04(-2.48%) |
Aug 13, 2018 | 1.690 | 1.706 | 1.530 | 1.610 | 1,440,270 | -0.08(-4.73%) |
Aug 10, 2018 | 1.760 | 1.775 | 1.630 | 1.690 | 2,033,500 | -0.15(-8.15%) |
Aug 09, 2018 | 1.910 | 1.910 | 1.770 | 1.840 | 1,382,080 | -0.07(-3.66%) |
Aug 08, 2018 | 1.910 | 1.940 | 1.820 | 1.910 | 1,494,607 | -0.03(-1.55%) |
Aug 07, 2018 | 1.970 | 2.010 | 1.910 | 1.940 | 1,178,172 | +0.01(+0.52%) |
Aug 06, 2018 | 2.020 | 2.020 | 1.910 | 1.930 | 1,296,566 | -0.05(-2.53%) |
Aug 03, 2018 | 2.050 | 2.070 | 1.960 | 1.980 | 1,470,700 | -0.07(-3.41%) |
Aug 02, 2018 | 2.070 | 2.130 | 2.030 | 2.050 | 1,148,338 | -0.03(-1.44%) |
Aug 01, 2018 | 2.110 | 2.125 | 2.020 | 2.080 | 1,172,543 | -0.07(-3.26%) |
Jul 31, 2018 | 2.190 | 2.230 | 2.110 | 2.150 | 1,284,385 | -0.04(-1.83%) |
Jul 30, 2018 | 2.110 | 2.250 | 2.110 | 2.190 | 913,166 | +0.10(+4.78%) |
Jul 27, 2018 | 2.310 | 2.350 | 2.080 | 2.090 | 1,755,600 | -0.23(-9.91%) |
Jul 26, 2018 | 2.330 | 2.400 | 2.310 | 2.320 | 1,108,030 | -0.01(-0.43%) |
Jul 25, 2018 | 2.410 | 2.440 | 2.300 | 2.330 | 1,279,948 | -0.07(-2.92%) |
Jul 24, 2018 | 2.290 | 2.440 | 2.250 | 2.400 | 1,412,831 | +0.16(+7.14%) |
Jul 23, 2018 | 2.280 | 2.340 | 2.220 | 2.240 | 1,233,689 | -0.02(-0.88%) |
Jul 20, 2018 | 2.380 | 2.390 | 2.250 | 2.260 | 993,754 | -0.11(-4.64%) |
Jul 19, 2018 | 2.300 | 2.410 | 2.270 | 2.370 | 1,698,975 | +0.05(+2.16%) |
Jul 18, 2018 | 2.300 | 2.390 | 2.150 | 2.320 | 2,016,666 | +0.01(+0.43%) |
Jul 17, 2018 | 2.450 | 2.450 | 2.300 | 2.310 | 2,001,763 | -0.15(-6.10%) |
Jul 16, 2018 | 2.630 | 2.650 | 2.400 | 2.460 | 2,632,090 | -0.24(-8.89%) |
Jul 13, 2018 | 2.840 | 2.880 | 2.685 | 2.700 | 2,362,813 | -0.16(-5.59%) |
Jul 12, 2018 | 3.000 | 3.030 | 2.800 | 2.860 | 1,703,399 | -0.12(-4.03%) |
Jul 11, 2018 | 3.120 | 3.120 | 2.950 | 2.980 | 1,639,863 | -0.22(-6.88%) |
Jul 10, 2018 | 3.030 | 3.220 | 3.030 | 3.200 | 1,546,131 | +0.18(+5.96%) |
Jul 09, 2018 | 2.950 | 3.030 | 2.860 | 3.020 | 1,211,118 | +0.07(+2.37%) |
Jul 06, 2018 | 2.850 | 2.970 | 2.825 | 2.950 | 959,459 | +0.09(+3.15%) |
Jul 05, 2018 | 2.990 | 2.990 | 2.850 | 2.860 | 818,254 | -0.12(-4.03%) |
Jul 03, 2018 | 2.980 | 2.980 | 2.980 | 0 | +0.08(+2.76%) | |
Jul 02, 2018 | 2.960 | 3.040 | 2.860 | 2.900 | 908,102 | -0.10(-3.33%) |
Jun 29, 2018 | 3.150 | 2.995 | 3.000 | 1,612,844 | -0.08(-2.60%) | |
Jun 28, 2018 | 3.250 | 3.260 | 3.020 | 3.080 | 1,511,515 | -0.16(-4.94%) |
Jun 27, 2018 | 3.240 | 3.490 | 3.220 | 3.240 | 1,444,778 | +0.06(+1.89%) |
Jun 26, 2018 | 3.050 | 3.315 | 3.000 | 3.180 | 1,483,499 | +0.17(+5.65%) |
Jun 25, 2018 | 3.150 | 3.240 | 2.970 | 3.010 | 941,395 | -0.13(-4.14%) |
Jun 22, 2018 | 3.010 | 3.200 | 2.870 | 3.140 | 1,746,826 | +0.35(+12.54%) |
Jun 21, 2018 | 3.010 | 3.010 | 2.710 | 2.790 | 1,286,681 | -0.23(-7.62%) |
Jun 20, 2018 | 2.850 | 3.040 | 2.840 | 3.020 | 1,164,716 | +0.19(+6.71%) |
Jun 19, 2018 | 2.760 | 2.860 | 2.750 | 2.830 | 684,876 | +0.02(+0.71%) |
Jun 18, 2018 | 2.610 | 2.879 | 2.610 | 2.810 | 923,069 | +0.18(+6.84%) |
Jun 15, 2018 | 2.740 | 2.600 | 2.630 | 603,004 | -0.11(-4.01%) | |
Jun 14, 2018 | 2.750 | 2.790 | 2.620 | 2.740 | 926,685 | +0.02(+0.74%) |
Jun 13, 2018 | 2.780 | 2.830 | 2.720 | 2.720 | 719,613 | -0.09(-3.20%) |
Jun 12, 2018 | 2.800 | 2.890 | 2.740 | 2.810 | 810,583 | +0.04(+1.44%) |
Jun 11, 2018 | 2.680 | 2.780 | 2.630 | 2.770 | 595,155 | +0.11(+4.14%) |
Jun 08, 2018 | 2.730 | 2.750 | 2.600 | 2.660 | 713,965 | -0.07(-2.56%) |
Jun 07, 2018 | 2.700 | 2.855 | 2.670 | 2.730 | 1,014,537 | +0.05(+1.87%) |
Jun 06, 2018 | 2.620 | 2.680 | 636,763 | -0.01(-0.37%) | ||
Jun 05, 2018 | 2.560 | 2.800 | 2.540 | 2.690 | 892,065 | +0.11(+4.26%) |
Jun 04, 2018 | 2.770 | 2.818 | 2.490 | 2.580 | 1,566,343 | -0.19(-6.86%) |
Jun 01, 2018 | 2.890 | 2.940 | 2.720 | 2.770 | 989,721 | -0.13(-4.48%) |
May 31, 2018 | 2.890 | 2.950 | 2.770 | 2.900 | 1,061,988 | +0.00(+0.00%) |
May 30, 2018 | 2.690 | 2.920 | 2.670 | 2.900 | 1,233,110 | +0.23(+8.61%) |
May 29, 2018 | 2.590 | 2.790 | 2.570 | 2.670 | 615,973 | +0.00(+0.00%) |
May 25, 2018 | 2.670 | 2.670 | 2.670 | 0 | -0.16(-5.65%) | |
May 24, 2018 | 2.890 | 2.900 | 2.750 | 2.830 | 1,379,567 | -0.13(-4.39%) |
May 23, 2018 | 2.920 | 3.149 | 2.820 | 2.960 | 1,514,100 | -0.02(-0.67%) |
May 22, 2018 | 3.380 | 3.410 | 2.910 | 2.980 | 2,413,152 | -0.33(-9.97%) |
May 21, 2018 | 3.310 | 3.500 | 3.150 | 3.310 | 2,086,212 | +0.03(+0.91%) |
May 18, 2018 | 3.180 | 3.385 | 3.090 | 3.280 | 1,868,290 | +0.14(+4.46%) |
May 17, 2018 | 3.010 | 3.320 | 3.010 | 3.140 | 2,455,562 | +0.14(+4.67%) |
May 16, 2018 | 2.940 | 3.000 | 2.800 | 3.000 | 944,800 | +0.06(+2.04%) |
May 15, 2018 | 2.950 | 3.139 | 2.910 | 2.940 | 1,709,518 | -0.04(-1.34%) |
May 14, 2018 | 2.880 | 3.000 | 2.750 | 2.980 | 1,221,230 | +0.10(+3.47%) |
May 11, 2018 | 2.830 | 2.990 | 2.745 | 2.880 | 1,713,080 | +0.09(+3.23%) |
May 10, 2018 | 2.630 | 2.790 | 2.520 | 2.790 | 1,860,767 | +0.18(+6.90%) |
May 09, 2018 | 2.420 | 2.929 | 2.360 | 2.610 | 3,949,232 | +0.40(+18.10%) |
May 08, 2018 | 2.140 | 2.250 | 1.940 | 2.210 | 1,888,395 | +0.09(+4.25%) |
May 07, 2018 | 2.050 | 2.320 | 2.050 | 2.120 | 2,207,120 | +0.12(+6.00%) |
May 04, 2018 | 1.860 | 2.010 | 1.835 | 2.000 | 983,854 | +0.15(+8.11%) |
May 03, 2018 | 1.970 | 1.980 | 1.810 | 1.850 | 659,905 | -0.15(-7.50%) |
May 02, 2018 | 1.840 | 2.040 | 1.814 | 2.000 | 1,102,091 | +0.16(+8.70%) |
May 01, 2018 | 1.800 | 1.850 | 1.770 | 1.840 | 355,807 | +0.00(+0.00%) |
Apr 30, 2018 | 1.850 | 1.890 | 1.810 | 1.840 | 379,931 | -0.03(-1.60%) |
Apr 27, 2018 | 1.840 | 1.885 | 1.795 | 1.870 | 474,996 | +0.01(+0.54%) |
Apr 26, 2018 | 1.890 | 1.905 | 1.820 | 1.860 | 346,504 | -0.02(-1.06%) |
Apr 25, 2018 | 1.880 | 1.950 | 1.850 | 1.880 | 444,280 | -0.02(-1.05%) |
Apr 24, 2018 | 1.880 | 2.080 | 1.860 | 1.900 | 1,329,386 | +0.03(+1.60%) |
Apr 23, 2018 | 1.720 | 1.920 | 1.700 | 1.870 | 828,822 | +0.13(+7.47%) |
Apr 20, 2018 | 1.700 | 1.750 | 1.691 | 1.740 | 707,845 | +0.00(+0.00%) |
Apr 19, 2018 | 1.870 | 1.960 | 1.720 | 1.740 | 1,549,051 | -0.12(-6.45%) |
Apr 18, 2018 | 1.570 | 1.910 | 1.570 | 1.860 | 2,544,236 | +0.31(+20.00%) |
Apr 17, 2018 | 1.540 | 1.560 | 1.520 | 1.550 | 467,400 | +0.00(+0.00%) |
Apr 16, 2018 | 1.510 | 1.570 | 1.450 | 1.550 | 1,068,011 | +0.06(+4.03%) |
Apr 13, 2018 | 1.480 | 1.520 | 1.445 | 1.490 | 882,831 | +0.01(+0.68%) |
Apr 12, 2018 | 1.480 | 1.500 | 1.430 | 1.480 | 506,193 | +0.00(+0.00%) |
Apr 11, 2018 | 1.420 | 1.510 | 1.415 | 1.480 | 1,086,117 | +0.06(+4.23%) |
Apr 10, 2018 | 1.330 | 1.470 | 1.330 | 1.420 | 925,128 | +0.11(+8.40%) |
Apr 09, 2018 | 1.370 | 1.430 | 1.285 | 1.310 | 637,190 | -0.04(-2.96%) |
Apr 06, 2018 | 1.450 | 1.480 | 1.315 | 1.350 | 1,633,939 | -0.11(-7.53%) |
Apr 05, 2018 | 1.410 | 1.495 | 1.374 | 1.460 | 769,513 | +0.06(+4.29%) |
Apr 04, 2018 | 1.360 | 1.420 | 1.320 | 1.400 | 432,597 | -0.01(-0.71%) |
Apr 03, 2018 | 1.390 | 1.430 | 1.300 | 1.410 | 354,205 | +0.04(+2.92%) |
Apr 02, 2018 | 1.320 | 1.390 | 1.280 | 1.370 | 733,034 | +0.03(+2.24%) |
Mar 29, 2018 | 1.340 | 1.340 | 1.340 | 0 | +0.07(+5.51%) | |
Mar 28, 2018 | 1.390 | 1.410 | 1.270 | 1.270 | 854,923 | -0.12(-8.63%) |
Mar 27, 2018 | 1.510 | 1.544 | 1.390 | 1.390 | 779,886 | -0.11(-7.33%) |
Mar 26, 2018 | 1.570 | 1.574 | 1.430 | 1.500 | 1,021,711 | -0.04(-2.60%) |
Mar 23, 2018 | 1.680 | 1.690 | 1.531 | 1.540 | 1,363,841 | -0.13(-7.78%) |
Mar 22, 2018 | 1.710 | 1.710 | 1.640 | 1.670 | 515,177 | -0.02(-1.18%) |
Mar 21, 2018 | 1.630 | 1.720 | 1.610 | 1.690 | 996,785 | +0.07(+4.32%) |
Mar 20, 2018 | 1.670 | 1.680 | 1.620 | 1.620 | 613,896 | -0.04(-2.41%) |
Mar 19, 2018 | 1.750 | 1.752 | 1.610 | 1.660 | 1,131,311 | -0.10(-5.68%) |
Mar 16, 2018 | 1.700 | 1.790 | 1.700 | 1.760 | 974,521 | +0.05(+2.92%) |
Mar 15, 2018 | 1.740 | 1.790 | 1.650 | 1.710 | 626,029 | -0.03(-1.72%) |
Mar 14, 2018 | 1.830 | 1.850 | 1.730 | 1.740 | 453,445 | -0.07(-3.87%) |
Mar 13, 2018 | 1.790 | 1.870 | 1.780 | 1.810 | 610,579 | +0.05(+2.84%) |
Mar 12, 2018 | 1.690 | 1.760 | 1.680 | 1.760 | 514,720 | +0.07(+4.14%) |
Mar 09, 2018 | 1.670 | 1.700 | 1.640 | 1.690 | 493,564 | +0.05(+3.05%) |
Mar 08, 2018 | 1.710 | 1.720 | 1.640 | 1.640 | 499,413 | -0.05(-2.96%) |
Mar 07, 2018 | 1.670 | 1.690 | 344,814 | -0.03(-1.74%) | ||
Mar 06, 2018 | 1.720 | 1.740 | 1.660 | 1.720 | 615,201 | +0.03(+1.78%) |
Mar 05, 2018 | 1.670 | 1.720 | 1.651 | 1.690 | 788,897 | +0.04(+2.42%) |
Mar 02, 2018 | 1.760 | 1.775 | 1.640 | 1.650 | 1,267,971 | -0.10(-5.71%) |