Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 0.9800 | 0.9900 | 0.9600 | 0.9600 | 88,086 | -0.01(-1.03%) |
Mar 28, 2019 | 0.9200 | 1.000 | 0.9100 | 0.9700 | 300,589 | +0.06(+6.59%) |
Mar 27, 2019 | 0.9200 | 0.9500 | 0.9000 | 0.9100 | 174,845 | -0.01(-1.09%) |
Mar 26, 2019 | 0.9300 | 0.9400 | 0.9000 | 0.9200 | 172,770 | -0.01(-1.08%) |
Mar 25, 2019 | 0.9200 | 0.9600 | 0.9000 | 0.9300 | 165,557 | +0.01(+1.09%) |
Mar 22, 2019 | 0.9300 | 0.9400 | 0.9100 | 0.9200 | 95,408 | +0.00(+0.00%) |
Mar 21, 2019 | 0.9300 | 0.9500 | 0.9100 | 0.9200 | 79,619 | +0.01(+1.10%) |
Mar 20, 2019 | 0.9400 | 0.9500 | 0.9100 | 0.9100 | 61,560 | -0.01(-1.09%) |
Mar 19, 2019 | 0.9500 | 0.9500 | 0.9100 | 0.9200 | 150,331 | +0.00(+0.00%) |
Mar 18, 2019 | 0.9600 | 0.9900 | 0.9200 | 0.9200 | 143,429 | -0.02(-2.13%) |
Mar 15, 2019 | 0.9900 | 1.010 | 0.9300 | 0.9400 | 480,350 | -0.05(-5.05%) |
Mar 14, 2019 | 0.9900 | 1.000 | 0.9800 | 0.9900 | 42,626 | +0.00(+0.00%) |
Mar 13, 2019 | 1.000 | 1.010 | 0.9900 | 0.9900 | 54,084 | +0.00(+0.00%) |
Mar 12, 2019 | 1.000 | 1.010 | 0.9900 | 0.9900 | 101,245 | -0.02(-1.98%) |
Mar 11, 2019 | 1.000 | 1.030 | 0.9900 | 1.010 | 121,874 | +0.01(+1.00%) |
Mar 08, 2019 | 0.9600 | 1.000 | 0.9600 | 1.000 | 102,004 | +0.02(+2.04%) |
Mar 07, 2019 | 1.020 | 1.020 | 0.9700 | 0.9800 | 211,498 | -0.05(-4.85%) |
Mar 06, 2019 | 1.060 | 1.070 | 1.020 | 1.030 | 121,836 | -0.04(-3.74%) |
Mar 05, 2019 | 1.080 | 1.080 | 1.040 | 1.070 | 66,866 | -0.01(-0.93%) |
Mar 04, 2019 | 1.100 | 1.100 | 1.030 | 1.080 | 131,294 | +0.01(+0.93%) |
Mar 01, 2019 | 1.110 | 1.110 | 1.060 | 1.070 | 144,877 | -0.04(-3.60%) |
Feb 28, 2019 | 1.120 | 1.140 | 1.100 | 1.110 | 88,746 | -0.02(-1.77%) |
Feb 27, 2019 | 1.120 | 1.140 | 1.100 | 1.130 | 115,354 | +0.03(+2.73%) |
Feb 26, 2019 | 1.120 | 1.160 | 1.100 | 1.100 | 101,096 | +0.01(+0.92%) |
Feb 25, 2019 | 1.190 | 1.190 | 1.090 | 1.090 | 138,669 | -0.06(-5.22%) |
Feb 22, 2019 | 1.200 | 1.200 | 1.090 | 1.150 | 706,004 | -0.18(-13.53%) |
Feb 21, 2019 | 1.320 | 1.360 | 1.270 | 1.330 | 143,874 | +0.03(+2.31%) |
Feb 20, 2019 | 1.320 | 1.380 | 1.240 | 1.300 | 246,856 | -0.03(-2.26%) |
Feb 19, 2019 | 1.160 | 1.400 | 1.120 | 1.330 | 393,592 | +0.21(+18.75%) |
Feb 15, 2019 | 1.120 | 1.120 | 1.120 | 0 | -0.02(-1.75%) | |
Feb 14, 2019 | 1.060 | 1.150 | 1.020 | 1.140 | 162,020 | +0.08(+7.55%) |
Feb 13, 2019 | 1.030 | 1.060 | 1.030 | 1.060 | 117,091 | +0.00(+0.00%) |
Feb 12, 2019 | 1.030 | 1.070 | 1.000 | 1.060 | 216,363 | +0.02(+1.92%) |
Feb 11, 2019 | 1.040 | 1.040 | 0.9900 | 1.040 | 118,436 | +0.04(+4.00%) |
Feb 08, 2019 | 1.030 | 1.050 | 1.000 | 1.000 | 75,110 | -0.02(-1.96%) |
Feb 07, 2019 | 1.060 | 1.090 | 1.010 | 1.020 | 158,916 | -0.07(-6.42%) |
Feb 06, 2019 | 1.100 | 1.100 | 1.060 | 1.090 | 70,316 | +0.02(+1.87%) |
Feb 05, 2019 | 1.100 | 1.130 | 1.070 | 1.070 | 129,850 | -0.05(-4.46%) |
Feb 04, 2019 | 1.120 | 1.170 | 1.100 | 1.120 | 110,330 | -0.04(-3.45%) |
Feb 01, 2019 | 1.150 | 1.200 | 1.100 | 1.160 | 233,665 | +0.06(+5.45%) |
Jan 31, 2019 | 0.9800 | 1.150 | 0.9800 | 1.100 | 379,585 | +0.11(+11.11%) |
Jan 30, 2019 | 0.9000 | 0.9900 | 0.8800 | 0.9900 | 199,169 | +0.11(+12.50%) |
Jan 29, 2019 | 0.9100 | 0.9100 | 0.8700 | 0.8800 | 152,260 | -0.02(-2.22%) |
Jan 28, 2019 | 0.9500 | 0.9500 | 0.8800 | 0.9000 | 208,907 | -0.06(-6.25%) |
Jan 25, 2019 | 0.9300 | 0.9800 | 0.9300 | 0.9600 | 145,860 | +0.04(+4.35%) |
Jan 24, 2019 | 0.9000 | 0.9300 | 0.9000 | 0.9200 | 46,634 | +0.01(+1.10%) |
Jan 23, 2019 | 0.9400 | 0.9400 | 0.9000 | 0.9100 | 43,233 | -0.02(-2.15%) |
Jan 22, 2019 | 0.9000 | 0.9300 | 0.8800 | 0.9300 | 149,190 | -0.01(-1.06%) |
Jan 21, 2019 | 0.9200 | 0.9600 | 0.9200 | 0.9400 | 88,555 | +0.01(+1.08%) |
Jan 18, 2019 | 0.9400 | 0.9400 | 0.9000 | 0.9300 | 53,470 | +0.01(+1.09%) |
Jan 17, 2019 | 0.9300 | 0.9300 | 0.8900 | 0.9200 | 53,991 | +0.01(+1.10%) |
Jan 16, 2019 | 0.9000 | 0.9200 | 0.8700 | 0.9100 | 159,081 | +0.01(+1.11%) |
Jan 15, 2019 | 0.9100 | 0.9400 | 0.8900 | 0.9000 | 145,221 | -0.04(-4.26%) |
Jan 14, 2019 | 0.9900 | 0.9900 | 0.8600 | 0.9400 | 387,284 | -0.04(-4.08%) |
Jan 11, 2019 | 1.010 | 1.010 | 0.9800 | 0.9800 | 128,767 | -0.01(-1.01%) |
Jan 10, 2019 | 1.020 | 1.020 | 0.9900 | 0.9900 | 87,849 | +0.00(+0.00%) |
Jan 09, 2019 | 0.9900 | 1.020 | 0.9900 | 0.9900 | 166,318 | -0.02(-1.98%) |
Jan 08, 2019 | 1.000 | 1.010 | 0.9800 | 1.010 | 172,246 | +0.00(+0.00%) |
Jan 07, 2019 | 1.020 | 1.040 | 1.000 | 1.010 | 116,204 | +0.01(+1.00%) |
Jan 04, 2019 | 0.9600 | 1.020 | 0.9600 | 1.000 | 210,495 | +0.03(+3.09%) |
Jan 03, 2019 | 1.000 | 1.000 | 0.9600 | 0.9700 | 154,206 | -0.01(-1.02%) |
Jan 02, 2019 | 1.000 | 1.000 | 0.9700 | 0.9800 | 79,900 | +0.01(+1.03%) |
Dec 31, 2018 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.05(-4.90%) | |
Dec 28, 2018 | 1.030 | 1.030 | 0.9900 | 1.020 | 77,157 | +0.02(+2.00%) |
Dec 27, 2018 | 1.040 | 1.050 | 0.9800 | 1.000 | 108,868 | -0.04(-3.85%) |
Dec 24, 2018 | 1.040 | 1.040 | 1.040 | 0 | +0.05(+5.05%) | |
Dec 21, 2018 | 1.040 | 1.040 | 0.9500 | 0.9900 | 268,740 | -0.05(-4.81%) |
Dec 20, 2018 | 0.9900 | 1.100 | 0.9900 | 1.040 | 114,015 | +0.01(+0.97%) |
Dec 19, 2018 | 1.020 | 1.030 | 0.9500 | 1.030 | 399,249 | -0.03(-2.83%) |
Dec 18, 2018 | 1.090 | 1.100 | 1.030 | 1.060 | 101,760 | +0.00(+0.00%) |
Dec 17, 2018 | 1.110 | 1.120 | 1.050 | 1.060 | 112,684 | -0.04(-3.64%) |
Dec 14, 2018 | 1.120 | 1.120 | 1.080 | 1.100 | 72,076 | +0.00(+0.00%) |
Dec 13, 2018 | 1.120 | 1.150 | 1.100 | 1.100 | 75,187 | -0.01(-0.90%) |
Dec 12, 2018 | 1.110 | 1.180 | 1.090 | 1.110 | 184,699 | +0.01(+0.91%) |
Dec 11, 2018 | 1.100 | 1.120 | 1.070 | 1.100 | 71,100 | +0.04(+3.77%) |
Dec 10, 2018 | 1.110 | 1.110 | 1.060 | 1.060 | 74,281 | -0.02(-1.85%) |
Dec 07, 2018 | 1.120 | 1.170 | 1.050 | 1.080 | 561,175 | -0.29(-21.17%) |
Dec 06, 2018 | 1.380 | 1.410 | 1.230 | 1.370 | 225,748 | +0.02(+1.48%) |
Dec 05, 2018 | 1.270 | 1.590 | 1.260 | 1.350 | 389,292 | +0.08(+6.30%) |
Dec 04, 2018 | 1.120 | 1.310 | 1.120 | 1.270 | 351,585 | +0.15(+13.39%) |
Dec 03, 2018 | 1.190 | 1.190 | 1.110 | 1.120 | 91,605 | -0.05(-4.27%) |
Nov 30, 2018 | 1.050 | 1.180 | 1.040 | 1.170 | 139,617 | +0.14(+13.59%) |
Nov 29, 2018 | 1.010 | 1.080 | 1.000 | 1.030 | 149,544 | +0.01(+0.98%) |
Nov 28, 2018 | 1.020 | 1.020 | 0.9800 | 1.020 | 136,406 | +0.00(+0.00%) |
Nov 27, 2018 | 1.030 | 1.040 | 0.9800 | 1.020 | 160,532 | +0.01(+0.99%) |
Nov 26, 2018 | 1.050 | 1.100 | 1.010 | 1.010 | 111,830 | -0.04(-3.81%) |
Nov 23, 2018 | 1.050 | 1.070 | 1.010 | 1.050 | 95,996 | +0.01(+0.96%) |
Nov 22, 2018 | 1.020 | 1.070 | 1.020 | 1.040 | 69,361 | +0.05(+5.05%) |
Nov 21, 2018 | 1.040 | 1.120 | 0.9900 | 0.9900 | 334,207 | -0.05(-4.81%) |
Nov 20, 2018 | 1.070 | 1.100 | 1.020 | 1.040 | 210,022 | -0.04(-3.70%) |
Nov 19, 2018 | 1.100 | 1.140 | 1.050 | 1.080 | 206,271 | -0.04(-3.57%) |
Nov 16, 2018 | 1.160 | 1.200 | 1.120 | 1.120 | 70,932 | -0.06(-5.08%) |
Nov 15, 2018 | 1.100 | 1.200 | 1.100 | 1.180 | 136,228 | +0.03(+2.61%) |
Nov 14, 2018 | 1.160 | 1.190 | 1.100 | 1.150 | 111,981 | -0.02(-1.71%) |
Nov 13, 2018 | 1.190 | 1.210 | 1.140 | 1.170 | 61,296 | -0.02(-1.68%) |
Nov 12, 2018 | 1.210 | 1.210 | 1.160 | 1.190 | 53,317 | +0.01(+0.85%) |
Nov 09, 2018 | 1.210 | 1.230 | 1.180 | 1.180 | 86,271 | -0.03(-2.48%) |
Nov 08, 2018 | 1.190 | 1.240 | 1.140 | 1.210 | 110,871 | +0.05(+4.31%) |
Nov 07, 2018 | 1.200 | 1.260 | 1.160 | 1.160 | 153,037 | -0.04(-3.33%) |
Nov 06, 2018 | 1.170 | 1.220 | 1.140 | 1.200 | 187,314 | +0.06(+5.26%) |
Nov 05, 2018 | 1.090 | 1.190 | 1.050 | 1.140 | 290,150 | +0.00(+0.00%) |
Nov 02, 2018 | 1.290 | 1.320 | 1.100 | 1.140 | 989,241 | -0.13(-10.24%) |
Nov 01, 2018 | 1.530 | 1.530 | 1.270 | 1.270 | 521,472 | -0.21(-14.19%) |
Oct 31, 2018 | 1.320 | 1.510 | 1.290 | 1.480 | 216,281 | +0.15(+11.28%) |
Oct 30, 2018 | 1.350 | 1.380 | 1.290 | 1.330 | 142,288 | +0.01(+0.76%) |
Oct 29, 2018 | 1.400 | 1.460 | 1.310 | 1.320 | 274,986 | -0.16(-10.81%) |
Oct 26, 2018 | 1.470 | 1.540 | 1.370 | 1.480 | 165,757 | +0.00(+0.00%) |
Oct 25, 2018 | 1.450 | 1.560 | 1.450 | 1.480 | 91,913 | +0.01(+0.68%) |
Oct 24, 2018 | 1.560 | 1.610 | 1.450 | 1.470 | 140,029 | -0.15(-9.26%) |
Oct 23, 2018 | 1.630 | 1.660 | 1.530 | 1.620 | 359,145 | -0.02(-1.22%) |
Oct 22, 2018 | 1.770 | 1.850 | 1.590 | 1.640 | 345,858 | -0.18(-9.89%) |
Oct 19, 2018 | 2.040 | 2.090 | 1.700 | 1.820 | 954,183 | -0.13(-6.67%) |
Oct 18, 2018 | 1.440 | 2.000 | 1.420 | 1.950 | 1,024,684 | +0.54(+38.30%) |
Oct 17, 2018 | 1.440 | 1.450 | 1.410 | 1.410 | 127,480 | -0.01(-0.70%) |
Oct 16, 2018 | 1.460 | 1.480 | 1.410 | 1.420 | 105,180 | -0.04(-2.74%) |
Oct 15, 2018 | 1.490 | 1.520 | 1.430 | 1.460 | 198,637 | +0.04(+2.82%) |
Oct 12, 2018 | 1.490 | 1.500 | 1.420 | 1.420 | 132,009 | -0.03(-2.07%) |
Oct 11, 2018 | 1.390 | 1.470 | 1.370 | 1.450 | 181,396 | +0.02(+1.40%) |
Oct 10, 2018 | 1.510 | 1.520 | 1.400 | 1.430 | 205,963 | -0.08(-5.30%) |
Oct 09, 2018 | 1.560 | 1.560 | 1.470 | 1.510 | 140,515 | -0.05(-3.21%) |
Oct 05, 2018 | 1.560 | 1.560 | 1.560 | 0 | +0.06(+4.00%) | |
Oct 04, 2018 | 1.700 | 1.750 | 1.500 | 1.500 | 325,163 | -0.28(-15.73%) |
Oct 03, 2018 | 1.720 | 1.840 | 1.570 | 1.780 | 442,820 | +0.10(+5.95%) |
Oct 02, 2018 | 1.850 | 1.850 | 1.670 | 1.680 | 218,391 | -0.11(-6.15%) |
Oct 01, 2018 | 1.800 | 1.920 | 1.750 | 1.790 | 312,564 | +0.02(+1.13%) |
Sep 28, 2018 | 1.500 | 1.920 | 1.340 | 1.770 | 1,132,208 | +0.22(+14.19%) |
Sep 27, 2018 | 1.910 | 1.930 | 1.520 | 1.550 | 1,003,533 | -0.26(-14.36%) |
Sep 26, 2018 | 1.800 | 2.050 | 1.760 | 1.810 | 799,970 | -0.06(-3.21%) |
Sep 25, 2018 | 2.200 | 2.200 | 1.810 | 1.870 | 1,591,034 | -0.42(-18.34%) |
Sep 24, 2018 | 2.990 | 2.990 | 2.260 | 2.290 | 1,500,673 | -0.57(-19.93%) |
Sep 21, 2018 | 2.670 | 2.950 | 2.650 | 2.860 | 431,129 | +0.19(+7.12%) |
Sep 20, 2018 | 2.730 | 2.800 | 2.590 | 2.670 | 211,541 | -0.04(-1.48%) |
Sep 19, 2018 | 2.710 | 2.830 | 2.540 | 2.710 | 200,347 | +0.02(+0.74%) |
Sep 18, 2018 | 2.860 | 2.860 | 2.600 | 2.690 | 218,626 | -0.03(-1.10%) |
Sep 17, 2018 | 2.460 | 2.760 | 2.440 | 2.720 | 557,661 | +0.50(+22.52%) |
Sep 14, 2018 | 2.240 | 2.280 | 2.180 | 2.220 | 232,497 | -0.06(-2.63%) |
Sep 13, 2018 | 2.330 | 2.350 | 2.260 | 2.280 | 86,569 | -0.05(-2.15%) |
Sep 12, 2018 | 2.410 | 2.420 | 2.270 | 2.330 | 127,514 | -0.08(-3.32%) |
Sep 11, 2018 | 2.340 | 2.410 | 2.210 | 2.410 | 151,843 | +0.16(+7.11%) |
Sep 10, 2018 | 2.390 | 2.390 | 2.240 | 2.250 | 194,997 | -0.14(-5.86%) |
Sep 07, 2018 | 2.490 | 2.490 | 2.320 | 2.390 | 112,092 | -0.10(-4.02%) |
Sep 06, 2018 | 2.270 | 2.600 | 2.270 | 2.490 | 183,753 | +0.23(+10.18%) |
Sep 05, 2018 | 2.540 | 2.540 | 2.250 | 2.260 | 273,038 | -0.21(-8.50%) |
Sep 04, 2018 | 2.580 | 2.620 | 2.400 | 2.470 | 248,022 | -0.13(-5.00%) |
Aug 31, 2018 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 2.640 | 2.720 | 2.570 | 2.600 | 157,913 | -0.10(-3.70%) |
Aug 29, 2018 | 2.720 | 2.800 | 2.610 | 2.700 | 117,809 | +0.05(+1.89%) |
Aug 28, 2018 | 2.770 | 2.780 | 2.600 | 2.650 | 113,854 | -0.14(-5.02%) |
Aug 27, 2018 | 2.790 | 2.880 | 2.750 | 2.790 | 93,229 | -0.06(-2.11%) |
Aug 24, 2018 | 2.830 | 2.880 | 2.750 | 2.850 | 95,632 | +0.09(+3.26%) |
Aug 23, 2018 | 2.860 | 2.860 | 2.700 | 2.760 | 97,877 | -0.10(-3.50%) |
Aug 22, 2018 | 2.890 | 2.930 | 2.810 | 2.860 | 105,860 | +0.00(+0.00%) |
Aug 21, 2018 | 2.900 | 2.920 | 2.760 | 2.860 | 240,011 | -0.11(-3.70%) |
Aug 20, 2018 | 2.530 | 2.970 | 2.530 | 2.970 | 377,347 | +0.49(+19.76%) |
Aug 17, 2018 | 2.320 | 2.500 | 2.110 | 2.480 | 241,566 | +0.17(+7.36%) |
Aug 16, 2018 | 2.300 | 2.490 | 2.280 | 2.310 | 146,954 | -0.02(-0.86%) |
Aug 15, 2018 | 2.300 | 2.350 | 2.230 | 2.330 | 219,633 | +0.03(+1.30%) |
Aug 14, 2018 | 2.510 | 2.510 | 2.260 | 2.300 | 309,192 | -0.20(-8.00%) |
Aug 13, 2018 | 2.650 | 2.700 | 2.500 | 2.500 | 127,805 | -0.12(-4.58%) |
Aug 10, 2018 | 2.550 | 2.650 | 2.510 | 2.620 | 91,963 | +0.07(+2.75%) |
Aug 09, 2018 | 2.450 | 2.560 | 2.360 | 2.550 | 211,596 | +0.10(+4.08%) |
Aug 08, 2018 | 2.520 | 2.520 | 2.400 | 2.450 | 208,826 | -0.07(-2.78%) |
Aug 07, 2018 | 2.570 | 2.580 | 2.510 | 2.520 | 139,100 | -0.08(-3.08%) |
Aug 03, 2018 | 2.600 | 2.600 | 2.600 | 0 | -0.02(-0.76%) | |
Aug 02, 2018 | 2.740 | 2.750 | 2.540 | 2.620 | 154,732 | -0.09(-3.32%) |
Aug 01, 2018 | 2.770 | 2.780 | 2.700 | 2.710 | 89,398 | -0.02(-0.73%) |
Jul 31, 2018 | 2.790 | 2.800 | 2.670 | 2.730 | 82,544 | -0.09(-3.19%) |
Jul 30, 2018 | 2.800 | 2.870 | 2.720 | 2.820 | 88,915 | -0.03(-1.05%) |
Jul 27, 2018 | 2.670 | 2.890 | 2.670 | 2.850 | 633,550 | +0.15(+5.56%) |
Jul 26, 2018 | 2.800 | 2.800 | 2.600 | 2.700 | 237,666 | -0.09(-3.23%) |
Jul 25, 2018 | 2.860 | 2.900 | 2.790 | 2.790 | 123,078 | -0.08(-2.79%) |
Jul 24, 2018 | 2.940 | 2.940 | 2.830 | 2.870 | 146,557 | -0.12(-4.01%) |
Jul 23, 2018 | 2.940 | 3.020 | 2.880 | 2.990 | 87,327 | +0.08(+2.75%) |
Jul 20, 2018 | 2.970 | 3.020 | 2.850 | 2.910 | 135,742 | -0.04(-1.36%) |
Jul 19, 2018 | 3.020 | 3.020 | 2.910 | 2.950 | 37,825 | -0.02(-0.67%) |
Jul 18, 2018 | 2.960 | 3.040 | 2.930 | 2.970 | 96,394 | -0.02(-0.67%) |
Jul 17, 2018 | 2.920 | 3.010 | 2.760 | 2.990 | 163,488 | +0.04(+1.36%) |
Jul 16, 2018 | 3.100 | 3.100 | 2.930 | 2.950 | 163,206 | -0.18(-5.75%) |
Jul 13, 2018 | 3.080 | 3.140 | 3.050 | 3.130 | 78,859 | +0.05(+1.62%) |
Jul 12, 2018 | 3.160 | 3.160 | 3.000 | 3.080 | 146,952 | -0.08(-2.53%) |
Jul 11, 2018 | 3.160 | 3.190 | 3.120 | 3.160 | 105,398 | -0.02(-0.63%) |
Jul 10, 2018 | 3.150 | 3.180 | 3.080 | 3.180 | 115,036 | +0.05(+1.60%) |
Jul 09, 2018 | 3.200 | 3.260 | 3.100 | 3.130 | 112,914 | -0.09(-2.80%) |
Jul 06, 2018 | 3.230 | 3.290 | 3.110 | 3.220 | 355,517 | -0.02(-0.62%) |
Jul 05, 2018 | 2.920 | 3.250 | 2.900 | 3.240 | 387,119 | +0.35(+12.11%) |
Jul 04, 2018 | 2.900 | 2.920 | 2.860 | 2.890 | 49,730 | -0.01(-0.34%) |
Jul 03, 2018 | 2.910 | 3.000 | 2.880 | 2.900 | 101,859 | -0.06(-2.03%) |
Jun 29, 2018 | 2.960 | 2.960 | 2.960 | 0 | +0.02(+0.68%) | |
Jun 28, 2018 | 2.930 | 2.950 | 2.850 | 2.940 | 81,503 | +0.04(+1.38%) |
Jun 27, 2018 | 2.910 | 2.960 | 2.850 | 2.900 | 102,793 | -0.01(-0.34%) |
Jun 26, 2018 | 2.940 | 2.970 | 2.900 | 2.910 | 33,303 | -0.05(-1.69%) |
Jun 25, 2018 | 3.030 | 3.060 | 2.930 | 2.960 | 89,100 | -0.08(-2.63%) |
Jun 22, 2018 | 2.980 | 3.040 | 2.910 | 3.040 | 118,594 | +0.12(+4.11%) |
Jun 21, 2018 | 3.040 | 3.060 | 2.920 | 2.920 | 81,931 | -0.09(-2.99%) |
Jun 20, 2018 | 2.970 | 3.040 | 2.900 | 3.010 | 78,639 | +0.09(+3.08%) |
Jun 19, 2018 | 3.070 | 3.070 | 2.830 | 2.920 | 338,713 | -0.16(-5.19%) |
Jun 18, 2018 | 3.120 | 3.130 | 3.040 | 3.080 | 78,900 | -0.04(-1.28%) |
Jun 15, 2018 | 3.130 | 3.030 | 3.120 | 161,692 | +0.09(+2.97%) | |
Jun 14, 2018 | 3.100 | 3.150 | 3.020 | 3.030 | 184,186 | -0.05(-1.62%) |
Jun 13, 2018 | 3.200 | 3.200 | 3.080 | 3.080 | 186,570 | -0.03(-0.96%) |
Jun 12, 2018 | 3.250 | 3.250 | 3.100 | 3.110 | 129,671 | -0.13(-4.01%) |
Jun 11, 2018 | 3.230 | 3.380 | 3.160 | 3.240 | 233,102 | -0.09(-2.70%) |
Jun 08, 2018 | 3.120 | 3.420 | 3.090 | 3.330 | 235,863 | +0.23(+7.42%) |
Jun 07, 2018 | 3.100 | 3.170 | 3.070 | 3.100 | 83,180 | +0.00(+0.00%) |
Jun 06, 2018 | 3.070 | 3.140 | 3.070 | 3.100 | 72,233 | +0.04(+1.31%) |
Jun 05, 2018 | 3.100 | 3.120 | 3.060 | 3.060 | 104,311 | -0.07(-2.24%) |
Jun 04, 2018 | 3.210 | 3.210 | 3.090 | 3.130 | 95,714 | -0.10(-3.10%) |
Jun 01, 2018 | 3.050 | 3.240 | 3.040 | 3.230 | 181,179 | +0.14(+4.53%) |
May 31, 2018 | 3.160 | 3.200 | 3.050 | 3.090 | 164,481 | -0.05(-1.59%) |
May 30, 2018 | 3.210 | 3.210 | 3.100 | 3.140 | 145,822 | -0.09(-2.79%) |
May 29, 2018 | 3.180 | 3.240 | 3.090 | 3.230 | 91,537 | +0.03(+0.94%) |
May 28, 2018 | 3.090 | 3.200 | 3.050 | 3.200 | 156,322 | +0.09(+2.89%) |
May 25, 2018 | 3.120 | 3.200 | 3.110 | 3.110 | 92,437 | +0.00(+0.00%) |
May 24, 2018 | 3.140 | 3.230 | 3.110 | 3.110 | 104,541 | -0.02(-0.64%) |
May 23, 2018 | 3.160 | 3.240 | 3.070 | 3.130 | 214,765 | -0.07(-2.19%) |
May 22, 2018 | 3.400 | 3.430 | 3.110 | 3.200 | 364,743 | -0.17(-5.04%) |
May 18, 2018 | 3.370 | 3.370 | 3.370 | 0 | +0.10(+3.06%) | |
May 17, 2018 | 3.170 | 3.270 | 3.080 | 3.270 | 176,068 | +0.08(+2.51%) |
May 16, 2018 | 3.360 | 3.360 | 3.120 | 3.190 | 193,217 | -0.16(-4.78%) |
May 15, 2018 | 3.400 | 3.470 | 3.060 | 3.350 | 290,148 | -0.07(-2.05%) |
May 14, 2018 | 3.580 | 3.600 | 3.370 | 3.420 | 234,657 | -0.12(-3.39%) |
May 11, 2018 | 3.570 | 3.570 | 3.410 | 3.540 | 230,139 | +0.00(+0.00%) |
May 10, 2018 | 3.370 | 3.600 | 3.370 | 3.540 | 369,699 | +0.20(+5.99%) |
May 09, 2018 | 3.250 | 3.370 | 3.130 | 3.340 | 304,413 | +0.09(+2.77%) |
May 08, 2018 | 3.170 | 3.250 | 3.110 | 3.250 | 188,389 | +0.09(+2.85%) |
May 07, 2018 | 3.070 | 3.170 | 3.050 | 3.160 | 222,110 | +0.16(+5.33%) |
May 04, 2018 | 2.930 | 3.000 | 2.920 | 3.000 | 63,292 | +0.10(+3.45%) |
May 03, 2018 | 2.950 | 2.950 | 2.840 | 2.900 | 46,720 | +0.02(+0.69%) |
May 02, 2018 | 2.950 | 3.070 | 2.820 | 2.880 | 97,333 | -0.07(-2.37%) |
May 01, 2018 | 3.020 | 3.080 | 2.950 | 2.950 | 90,642 | -0.07(-2.32%) |
Apr 30, 2018 | 2.960 | 3.020 | 2.920 | 3.020 | 181,783 | +0.05(+1.68%) |
Apr 27, 2018 | 2.990 | 3.000 | 2.950 | 2.970 | 59,053 | -0.03(-1.00%) |
Apr 26, 2018 | 2.970 | 3.050 | 2.950 | 3.000 | 118,184 | +0.01(+0.33%) |
Apr 25, 2018 | 3.020 | 3.020 | 2.950 | 2.990 | 120,903 | -0.02(-0.66%) |
Apr 24, 2018 | 2.920 | 3.070 | 2.920 | 3.010 | 175,166 | +0.06(+2.03%) |
Apr 23, 2018 | 3.000 | 3.010 | 2.870 | 2.950 | 109,575 | +0.00(+0.00%) |
Apr 20, 2018 | 3.040 | 3.040 | 2.840 | 2.950 | 350,331 | -0.06(-1.99%) |
Apr 19, 2018 | 3.110 | 3.110 | 3.010 | 3.010 | 153,732 | -0.13(-4.14%) |
Apr 18, 2018 | 3.250 | 3.250 | 3.070 | 3.140 | 396,964 | -0.08(-2.48%) |
Apr 17, 2018 | 3.050 | 3.220 | 2.950 | 3.220 | 715,627 | +0.27(+9.15%) |
Apr 16, 2018 | 2.800 | 3.030 | 2.700 | 2.950 | 577,578 | +0.20(+7.27%) |
Apr 13, 2018 | 2.660 | 2.780 | 2.660 | 2.750 | 242,677 | +0.11(+4.17%) |
Apr 12, 2018 | 2.550 | 2.640 | 2.520 | 2.640 | 143,265 | +0.16(+6.45%) |
Apr 11, 2018 | 2.560 | 2.565 | 2.470 | 2.480 | 153,493 | -0.08(-3.13%) |
Apr 10, 2018 | 2.670 | 2.700 | 2.540 | 2.560 | 197,385 | -0.13(-4.83%) |
Apr 09, 2018 | 2.750 | 2.800 | 2.650 | 2.690 | 175,579 | -0.02(-0.74%) |
Apr 06, 2018 | 2.520 | 2.810 | 2.520 | 2.710 | 416,395 | +0.19(+7.54%) |
Apr 05, 2018 | 2.530 | 2.620 | 2.450 | 2.520 | 122,514 | +0.07(+2.86%) |
Apr 04, 2018 | 2.520 | 2.520 | 2.390 | 2.450 | 180,891 | +0.01(+0.41%) |
Apr 03, 2018 | 2.610 | 2.710 | 2.440 | 2.440 | 196,880 | -0.19(-7.22%) |