Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.549 | 1.549 | 1.533 | 1.549 | 235,282 | +0.00(+0.00%) |
Mar 28, 2019 | 1.533 | 1.549 | 1.525 | 1.549 | 594,447 | +0.02(+1.08%) |
Mar 27, 2019 | 1.533 | 1.541 | 1.529 | 1.533 | 449,404 | -0.01(-0.53%) |
Mar 26, 2019 | 1.541 | 1.558 | 1.533 | 1.541 | 343,117 | -0.01(-0.53%) |
Mar 25, 2019 | 1.541 | 1.558 | 1.533 | 1.549 | 481,126 | +0.00(+0.00%) |
Mar 22, 2019 | 1.549 | 1.574 | 1.533 | 1.549 | 403,947 | -0.01(-0.53%) |
Mar 21, 2019 | 1.525 | 1.558 | 1.520 | 1.558 | 574,633 | +0.02(+1.61%) |
Mar 20, 2019 | 1.516 | 1.549 | 1.500 | 1.533 | 731,014 | +0.00(+0.00%) |
Mar 19, 2019 | 1.533 | 1.541 | 1.525 | 1.533 | 278,437 | +0.01(+0.54%) |
Mar 18, 2019 | 1.525 | 1.541 | 1.516 | 1.525 | 851,067 | +0.02(+1.09%) |
Mar 15, 2019 | 1.541 | 1.549 | 1.504 | 1.508 | 3,285,093 | -0.01(-0.54%) |
Mar 14, 2019 | 1.525 | 1.533 | 1.508 | 1.516 | 1,332,951 | -0.02(-1.08%) |
Mar 13, 2019 | 1.541 | 1.549 | 1.533 | 1.533 | 728,845 | -0.02(-1.59%) |
Mar 12, 2019 | 1.549 | 1.558 | 1.541 | 1.558 | 440,737 | +0.02(+1.07%) |
Mar 11, 2019 | 1.533 | 1.549 | 1.525 | 1.541 | 767,874 | -0.01(-0.53%) |
Mar 08, 2019 | 1.549 | 1.549 | 1.541 | 1.549 | 524,804 | -0.03(-2.08%) |
Mar 07, 2019 | 1.566 | 1.582 | 1.549 | 1.582 | 1,002,109 | +0.02(+1.59%) |
Mar 06, 2019 | 1.558 | 1.570 | 1.541 | 1.558 | 625,147 | -0.01(-0.53%) |
Mar 05, 2019 | 1.541 | 1.566 | 1.541 | 1.566 | 319,274 | +0.03(+2.15%) |
Mar 04, 2019 | 1.533 | 1.541 | 1.517 | 1.533 | 627,508 | +0.00(+0.00%) |
Mar 01, 2019 | 1.525 | 1.541 | 1.516 | 1.533 | 460,493 | +0.01(+0.54%) |
Feb 28, 2019 | 1.533 | 1.541 | 1.516 | 1.525 | 629,461 | -0.01(-0.54%) |
Feb 27, 2019 | 1.533 | 1.533 | 1.516 | 1.533 | 390,512 | -0.02(-1.59%) |
Feb 26, 2019 | 1.549 | 1.558 | 1.541 | 1.558 | 246,931 | +0.00(+0.00%) |
Feb 25, 2019 | 1.549 | 1.574 | 1.541 | 1.558 | 1,552,227 | +0.02(+1.07%) |
Feb 22, 2019 | 1.525 | 1.541 | 1.525 | 1.541 | 268,772 | +0.02(+1.63%) |
Feb 21, 2019 | 1.516 | 1.533 | 1.508 | 1.516 | 403,564 | +0.00(+0.00%) |
Feb 20, 2019 | 1.516 | 1.537 | 1.508 | 1.516 | 772,908 | +0.00(+0.00%) |
Feb 19, 2019 | 1.516 | 1.541 | 1.508 | 1.516 | 473,865 | -0.02(-1.08%) |
Feb 15, 2019 | 1.500 | 1.541 | 1.496 | 1.533 | 1,343,377 | +0.04(+2.76%) |
Feb 14, 2019 | 1.467 | 1.500 | 1.467 | 1.492 | 832,400 | +0.02(+1.69%) |
Feb 13, 2019 | 1.467 | 1.483 | 1.459 | 1.467 | 999,803 | +0.00(+0.00%) |
Feb 12, 2019 | 1.450 | 1.467 | 1.434 | 1.467 | 807,035 | +0.07(+5.33%) |
Feb 11, 2019 | 1.450 | 1.467 | 1.393 | 1.393 | 1,030,714 | -0.12(-7.65%) |
Feb 08, 2019 | 1.500 | 1.516 | 1.483 | 1.508 | 1,606,932 | +0.00(+0.00%) |
Feb 07, 2019 | 1.525 | 1.525 | 1.508 | 1.508 | 288,471 | -0.02(-1.61%) |
Feb 06, 2019 | 1.516 | 1.533 | 1.508 | 1.533 | 2,404,349 | +0.02(+1.09%) |
Feb 05, 2019 | 1.525 | 1.525 | 1.500 | 1.516 | 741,512 | -0.01(-0.54%) |
Feb 04, 2019 | 1.533 | 1.533 | 1.516 | 1.525 | 693,278 | -0.02(-1.07%) |
Feb 01, 2019 | 1.549 | 1.549 | 1.533 | 1.541 | 661,314 | -0.02(-1.06%) |
Jan 31, 2019 | 1.549 | 1.558 | 1.541 | 1.558 | 388,202 | +0.02(+1.07%) |
Jan 30, 2019 | 1.500 | 1.541 | 1.492 | 1.541 | 494,004 | +0.00(+0.00%) |
Jan 29, 2019 | 1.549 | 1.574 | 1.541 | 1.541 | 426,905 | -0.02(-1.58%) |
Jan 28, 2019 | 1.582 | 1.591 | 1.558 | 1.566 | 2,041,600 | -0.02(-1.55%) |
Jan 25, 2019 | 1.582 | 1.607 | 1.574 | 1.591 | 588,387 | +0.03(+2.12%) |
Jan 24, 2019 | 1.525 | 1.566 | 1.525 | 1.558 | 608,815 | +0.04(+2.72%) |
Jan 23, 2019 | 1.533 | 1.541 | 1.516 | 1.516 | 476,874 | -0.01(-0.54%) |
Jan 22, 2019 | 1.525 | 1.549 | 1.516 | 1.525 | 375,266 | +0.00(+0.00%) |
Jan 18, 2019 | 1.516 | 1.533 | 1.500 | 1.525 | 427,852 | +0.02(+1.65%) |
Jan 17, 2019 | 1.483 | 1.508 | 1.475 | 1.500 | 642,290 | +0.01(+0.55%) |
Jan 16, 2019 | 1.483 | 1.516 | 1.483 | 1.492 | 2,928,136 | +0.01(+0.56%) |
Jan 15, 2019 | 1.467 | 1.483 | 1.459 | 1.483 | 700,095 | +0.02(+1.12%) |
Jan 14, 2019 | 1.475 | 1.483 | 1.459 | 1.467 | 2,054,135 | -0.02(-1.11%) |
Jan 11, 2019 | 1.483 | 1.483 | 1.475 | 1.483 | 432,948 | -0.01(-0.55%) |
Jan 10, 2019 | 1.459 | 1.492 | 1.459 | 1.492 | 536,023 | +0.03(+2.26%) |
Jan 09, 2019 | 1.442 | 1.467 | 1.442 | 1.459 | 917,071 | +0.00(+0.00%) |
Jan 08, 2019 | 1.459 | 1.459 | 1.442 | 1.459 | 737,138 | +0.00(+0.00%) |
Jan 07, 2019 | 1.434 | 1.459 | 1.426 | 1.459 | 862,436 | +0.04(+2.91%) |
Jan 04, 2019 | 1.409 | 1.426 | 1.401 | 1.417 | 1,251,036 | -0.01(-0.58%) |
Jan 03, 2019 | 1.434 | 1.442 | 1.393 | 1.426 | 1,597,486 | -0.03(-2.26%) |
Jan 02, 2019 | 1.450 | 1.475 | 1.442 | 1.459 | 465,914 | -0.02(-1.12%) |
Dec 31, 2018 | 1.467 | 1.483 | 1.467 | 1.475 | 756,567 | +0.01(+0.56%) |
Dec 28, 2018 | 1.483 | 1.500 | 1.455 | 1.467 | 1,345,440 | -0.02(-1.66%) |
Dec 27, 2018 | 1.459 | 1.500 | 1.459 | 1.492 | 606,563 | +0.01(+0.56%) |
Dec 26, 2018 | 1.459 | 1.492 | 1.450 | 1.483 | 1,239,005 | +0.02(+1.69%) |
Dec 24, 2018 | 1.442 | 1.475 | 1.442 | 1.459 | 162,598 | -0.01(-0.56%) |
Dec 21, 2018 | 1.500 | 1.516 | 1.467 | 1.467 | 1,525,997 | -0.02(-1.66%) |
Dec 20, 2018 | 1.467 | 1.508 | 1.467 | 1.492 | 2,443,410 | +0.03(+2.26%) |
Dec 19, 2018 | 1.483 | 1.483 | 1.442 | 1.459 | 677,148 | -0.02(-1.12%) |
Dec 18, 2018 | 1.475 | 1.492 | 1.467 | 1.475 | 638,774 | -0.02(-1.10%) |
Dec 17, 2018 | 1.475 | 1.508 | 1.475 | 1.492 | 4,110,698 | +0.01(+0.56%) |
Dec 14, 2018 | 1.467 | 1.492 | 1.463 | 1.483 | 720,650 | +0.00(+0.00%) |
Dec 13, 2018 | 1.492 | 1.500 | 1.483 | 1.483 | 1,127,619 | +0.01(+0.56%) |
Dec 12, 2018 | 1.483 | 1.508 | 1.475 | 1.475 | 1,490,665 | +0.03(+2.29%) |
Dec 11, 2018 | 1.459 | 1.475 | 1.434 | 1.442 | 750,932 | -0.02(-1.69%) |
Dec 10, 2018 | 1.442 | 1.467 | 1.434 | 1.467 | 1,278,958 | +0.02(+1.14%) |
Dec 07, 2018 | 1.450 | 1.483 | 1.442 | 1.450 | 1,436,811 | -0.02(-1.68%) |
Dec 06, 2018 | 1.467 | 1.483 | 1.450 | 1.475 | 5,742,667 | -0.03(-2.19%) |
Dec 04, 2018 | 1.533 | 1.549 | 1.500 | 1.508 | 1,271,422 | -0.03(-2.14%) |
Dec 03, 2018 | 1.549 | 1.549 | 1.516 | 1.541 | 990,092 | +0.04(+2.75%) |
Nov 30, 2018 | 1.508 | 1.516 | 1.475 | 1.500 | 1,302,607 | -0.01(-0.55%) |
Nov 29, 2018 | 1.525 | 1.533 | 1.492 | 1.508 | 1,301,017 | -0.05(-3.17%) |
Nov 28, 2018 | 1.525 | 1.566 | 1.525 | 1.558 | 949,621 | +0.02(+1.61%) |
Nov 27, 2018 | 1.508 | 1.541 | 1.508 | 1.533 | 1,579,618 | +0.02(+1.64%) |
Nov 26, 2018 | 1.500 | 1.508 | 1.483 | 1.508 | 1,480,692 | +0.05(+3.39%) |
Nov 23, 2018 | 1.450 | 1.459 | 1.442 | 1.459 | 315,003 | +0.01(+0.57%) |
Nov 21, 2018 | 1.450 | 1.450 | 1.450 | 0 | +0.02(+1.15%) | |
Nov 20, 2018 | 1.417 | 1.434 | 1.409 | 1.434 | 1,258,842 | +0.00(+0.00%) |
Nov 19, 2018 | 1.442 | 1.459 | 1.426 | 1.434 | 902,373 | -0.02(-1.14%) |
Nov 16, 2018 | 1.442 | 1.459 | 1.417 | 1.450 | 1,015,875 | -0.04(-2.76%) |
Nov 15, 2018 | 1.442 | 1.500 | 1.442 | 1.492 | 2,419,119 | +0.09(+6.47%) |
Nov 14, 2018 | 1.401 | 1.417 | 1.401 | 1.401 | 2,600,924 | +0.05(+3.66%) |
Nov 13, 2018 | 1.393 | 1.393 | 1.352 | 1.352 | 2,668,861 | -0.03(-2.38%) |
Nov 12, 2018 | 1.393 | 1.401 | 1.385 | 1.385 | 789,569 | +0.00(+0.00%) |
Nov 09, 2018 | 1.401 | 1.409 | 1.368 | 1.385 | 2,060,024 | -0.03(-2.33%) |
Nov 08, 2018 | 1.450 | 1.450 | 1.409 | 1.417 | 1,380,440 | -0.05(-3.37%) |
Nov 07, 2018 | 1.467 | 1.467 | 1.450 | 1.467 | 1,051,055 | +0.00(+0.00%) |
Nov 06, 2018 | 1.417 | 1.475 | 1.417 | 1.467 | 3,231,729 | +0.06(+4.09%) |
Nov 05, 2018 | 1.442 | 1.450 | 1.389 | 1.409 | 2,495,327 | -0.13(-8.56%) |
Nov 02, 2018 | 1.525 | 1.541 | 1.508 | 1.541 | 1,865,391 | -0.02(-1.58%) |
Nov 01, 2018 | 1.574 | 1.599 | 1.533 | 1.566 | 8,674,191 | +0.02(+1.06%) |
Oct 31, 2018 | 1.558 | 1.558 | 1.549 | 1.549 | 591,739 | +0.00(+0.00%) |
Oct 30, 2018 | 1.516 | 1.549 | 1.514 | 1.549 | 1,197,568 | +0.03(+2.17%) |
Oct 29, 2018 | 1.541 | 1.541 | 1.508 | 1.516 | 1,219,161 | -0.01(-0.54%) |
Oct 26, 2018 | 1.549 | 1.549 | 1.516 | 1.525 | 2,635,185 | -0.08(-5.13%) |
Oct 25, 2018 | 1.599 | 1.607 | 1.582 | 1.607 | 1,666,293 | +0.02(+1.04%) |
Oct 24, 2018 | 1.689 | 1.689 | 1.566 | 1.591 | 1,729,464 | -0.07(-3.98%) |
Oct 23, 2018 | 1.673 | 1.678 | 1.640 | 1.656 | 2,639,922 | -0.05(-2.90%) |
Oct 22, 2018 | 1.739 | 1.739 | 1.698 | 1.706 | 1,345,644 | -0.05(-2.82%) |
Oct 19, 2018 | 1.747 | 1.755 | 1.739 | 1.755 | 1,362,064 | +0.02(+1.43%) |
Oct 18, 2018 | 1.772 | 1.772 | 1.731 | 1.731 | 2,078,446 | -0.05(-2.78%) |
Oct 17, 2018 | 1.788 | 1.797 | 1.764 | 1.780 | 1,352,118 | +0.01(+0.47%) |
Oct 16, 2018 | 1.772 | 1.772 | 1.747 | 1.772 | 1,291,745 | +0.00(+0.00%) |
Oct 15, 2018 | 1.788 | 1.788 | 1.772 | 1.772 | 653,416 | -0.03(-1.83%) |
Oct 12, 2018 | 1.821 | 1.821 | 1.780 | 1.805 | 1,914,535 | -0.02(-1.35%) |
Oct 11, 2018 | 1.797 | 1.838 | 1.797 | 1.830 | 1,735,755 | -0.03(-1.77%) |
Oct 10, 2018 | 1.920 | 1.920 | 1.858 | 1.863 | 2,189,217 | -0.06(-3.00%) |
Oct 09, 2018 | 1.928 | 1.945 | 1.904 | 1.920 | 1,120,530 | -0.01(-0.43%) |
Oct 08, 2018 | 1.912 | 1.937 | 1.912 | 1.928 | 774,576 | +0.00(+0.00%) |
Oct 05, 2018 | 1.953 | 1.953 | 1.920 | 1.928 | 971,949 | -0.02(-1.27%) |
Oct 04, 2018 | 2.019 | 2.019 | 1.953 | 1.953 | 1,350,208 | -0.10(-4.82%) |
Oct 03, 2018 | 2.077 | 2.077 | 2.052 | 2.052 | 388,798 | -0.02(-0.80%) |
Oct 02, 2018 | 2.077 | 2.077 | 2.052 | 2.069 | 702,769 | -0.06(-2.71%) |
Oct 01, 2018 | 2.118 | 2.130 | 2.110 | 2.126 | 909,055 | +0.00(+0.00%) |
Sep 28, 2018 | 2.126 | 2.134 | 2.102 | 2.126 | 1,445,426 | +0.01(+0.39%) |
Sep 27, 2018 | 2.102 | 2.126 | 2.097 | 2.118 | 650,424 | +0.02(+1.18%) |
Sep 26, 2018 | 2.102 | 2.102 | 2.089 | 2.093 | 1,003,941 | +0.02(+1.20%) |
Sep 25, 2018 | 2.069 | 2.069 | 2.060 | 2.069 | 271,879 | -0.01(-0.40%) |
Sep 24, 2018 | 2.069 | 2.077 | 2.060 | 2.077 | 470,846 | +0.02(+0.80%) |
Sep 21, 2018 | 2.077 | 2.089 | 2.060 | 2.060 | 2,080,530 | +0.02(+0.81%) |
Sep 20, 2018 | 2.060 | 2.060 | 2.044 | 2.044 | 1,919,488 | -0.02(-0.80%) |
Sep 19, 2018 | 2.069 | 2.077 | 2.044 | 2.060 | 1,362,536 | +0.02(+1.21%) |
Sep 18, 2018 | 2.036 | 2.044 | 2.027 | 2.036 | 861,781 | -0.02(-1.20%) |
Sep 17, 2018 | 2.069 | 2.069 | 2.052 | 2.060 | 1,086,313 | -0.02(-0.79%) |
Sep 14, 2018 | 2.077 | 2.077 | 2.060 | 2.077 | 527,716 | +0.01(+0.40%) |
Sep 13, 2018 | 2.069 | 2.069 | 2.052 | 2.069 | 769,195 | +0.05(+2.45%) |
Sep 12, 2018 | 2.044 | 2.044 | 2.003 | 2.019 | 1,452,065 | -0.07(-3.16%) |
Sep 11, 2018 | 2.044 | 2.085 | 2.044 | 2.085 | 890,963 | +0.05(+2.43%) |
Sep 10, 2018 | 2.102 | 2.110 | 2.027 | 2.036 | 2,469,168 | -0.16(-7.14%) |
Sep 07, 2018 | 2.217 | 2.225 | 2.192 | 2.192 | 715,554 | -0.04(-1.85%) |
Sep 06, 2018 | 2.250 | 2.250 | 2.225 | 2.233 | 895,504 | -0.01(-0.37%) |
Sep 05, 2018 | 2.250 | 2.250 | 2.233 | 2.242 | 439,972 | -0.01(-0.37%) |
Sep 04, 2018 | 2.291 | 2.291 | 2.250 | 2.250 | 866,567 | -0.05(-2.15%) |
Aug 31, 2018 | 2.299 | 2.299 | 2.299 | 0 | +0.01(+0.36%) | |
Aug 30, 2018 | 2.308 | 2.308 | 2.283 | 2.291 | 732,350 | -0.02(-1.07%) |
Aug 29, 2018 | 2.299 | 2.316 | 2.291 | 2.316 | 458,586 | +0.03(+1.44%) |
Aug 28, 2018 | 2.308 | 2.316 | 2.283 | 2.283 | 2,349,502 | -0.02(-0.72%) |
Aug 27, 2018 | 2.308 | 2.308 | 2.291 | 2.299 | 587,977 | +0.00(+0.00%) |
Aug 24, 2018 | 2.299 | 2.308 | 2.291 | 2.299 | 372,034 | +0.00(+0.00%) |
Aug 23, 2018 | 2.316 | 2.332 | 2.299 | 2.299 | 543,156 | -0.02(-0.71%) |
Aug 22, 2018 | 2.324 | 2.324 | 2.316 | 2.316 | 287,685 | -0.05(-2.09%) |
Aug 21, 2018 | 2.324 | 2.365 | 2.324 | 2.365 | 901,827 | +0.07(+2.87%) |
Aug 20, 2018 | 2.308 | 2.308 | 2.291 | 2.299 | 687,271 | +0.05(+2.20%) |
Aug 17, 2018 | 2.233 | 2.254 | 2.221 | 2.250 | 1,114,041 | +0.02(+0.74%) |
Aug 16, 2018 | 2.258 | 2.258 | 2.225 | 2.233 | 829,942 | +0.02(+0.74%) |
Aug 15, 2018 | 2.242 | 2.242 | 2.217 | 2.217 | 530,871 | -0.07(-2.89%) |
Aug 14, 2018 | 2.283 | 2.291 | 2.275 | 2.283 | 854,092 | +0.02(+1.09%) |
Aug 13, 2018 | 2.316 | 2.316 | 2.258 | 2.258 | 983,174 | -0.07(-2.84%) |
Aug 10, 2018 | 2.365 | 2.373 | 2.299 | 2.324 | 1,306,004 | -0.03(-1.40%) |
Aug 09, 2018 | 2.373 | 2.373 | 2.349 | 2.357 | 689,921 | -0.02(-0.69%) |
Aug 08, 2018 | 2.365 | 2.373 | 2.349 | 2.373 | 1,499,948 | +0.02(+1.05%) |
Aug 07, 2018 | 2.373 | 2.382 | 2.340 | 2.349 | 1,652,473 | +0.02(+0.71%) |
Aug 06, 2018 | 2.349 | 2.357 | 2.316 | 2.332 | 1,844,876 | +0.00(+0.00%) |
Aug 03, 2018 | 2.316 | 2.340 | 2.316 | 2.332 | 2,333,529 | +0.06(+2.54%) |
Aug 02, 2018 | 2.275 | 2.283 | 2.266 | 2.275 | 3,279,185 | -0.01(-0.36%) |
Aug 01, 2018 | 2.308 | 2.308 | 2.283 | 2.283 | 433,629 | -0.02(-1.07%) |
Jul 31, 2018 | 2.308 | 2.308 | 2.283 | 2.308 | 1,535,241 | +0.04(+1.82%) |
Jul 30, 2018 | 2.299 | 2.299 | 2.258 | 2.266 | 1,462,216 | -0.01(-0.36%) |
Jul 27, 2018 | 2.332 | 2.332 | 2.266 | 2.275 | 1,117,196 | -0.06(-2.47%) |
Jul 26, 2018 | 2.349 | 2.357 | 2.291 | 2.332 | 3,170,229 | -0.11(-4.39%) |
Jul 25, 2018 | 2.406 | 2.439 | 2.398 | 2.439 | 4,596,404 | +0.07(+2.78%) |
Jul 24, 2018 | 2.415 | 2.415 | 2.373 | 2.373 | 1,883,270 | -0.02(-1.03%) |
Jul 23, 2018 | 2.398 | 2.406 | 2.373 | 2.398 | 2,854,312 | +0.07(+2.83%) |
Jul 20, 2018 | 2.373 | 2.373 | 2.324 | 2.332 | 1,826,449 | +0.00(+0.00%) |
Jul 19, 2018 | 2.357 | 2.365 | 2.332 | 2.332 | 1,766,138 | -0.01(-0.35%) |
Jul 18, 2018 | 2.299 | 2.340 | 2.295 | 2.340 | 2,038,856 | +0.07(+3.27%) |
Jul 17, 2018 | 2.275 | 2.291 | 2.242 | 2.266 | 8,182,708 | +0.00(+0.00%) |
Jul 16, 2018 | 2.308 | 2.308 | 2.250 | 2.266 | 4,029,806 | -0.03(-1.43%) |
Jul 13, 2018 | 2.340 | 2.340 | 2.299 | 2.299 | 553,930 | -0.04(-1.76%) |
Jul 12, 2018 | 2.324 | 2.349 | 2.324 | 2.340 | 1,147,389 | +0.07(+3.27%) |
Jul 11, 2018 | 2.291 | 2.291 | 2.250 | 2.266 | 2,037,950 | -0.02(-1.08%) |
Jul 10, 2018 | 2.316 | 2.316 | 2.266 | 2.291 | 2,407,441 | -0.01(-0.36%) |
Jul 09, 2018 | 2.308 | 2.324 | 2.275 | 2.299 | 2,875,818 | +0.06(+2.81%) |
Jul 06, 2018 | 2.260 | 2.260 | 2.229 | 2.236 | 1,844,482 | -0.02(-0.70%) |
Jul 05, 2018 | 2.331 | 2.335 | 2.229 | 2.252 | 3,945,379 | -0.04(-1.72%) |
Jul 03, 2018 | 2.292 | 2.292 | 2.292 | 0 | +0.01(+0.35%) | |
Jul 02, 2018 | 2.331 | 2.339 | 2.268 | 2.284 | 3,107,317 | +0.06(+2.48%) |
Jun 29, 2018 | 2.213 | 2.292 | 2.213 | 2.229 | 2,180,919 | +0.06(+2.55%) |
Jun 28, 2018 | 2.189 | 2.197 | 2.165 | 2.173 | 1,645,141 | -0.05(-2.14%) |
Jun 27, 2018 | 2.268 | 2.276 | 2.213 | 2.221 | 2,811,137 | -0.04(-1.75%) |
Jun 26, 2018 | 2.276 | 2.284 | 2.260 | 2.260 | 1,371,406 | -0.02(-0.69%) |
Jun 25, 2018 | 2.331 | 2.331 | 2.260 | 2.276 | 959,578 | -0.06(-2.37%) |
Jun 22, 2018 | 2.323 | 2.339 | 2.323 | 2.331 | 324,229 | +0.04(+1.72%) |
Jun 21, 2018 | 2.331 | 2.331 | 2.292 | 2.292 | 700,934 | -0.07(-3.01%) |
Jun 20, 2018 | 2.387 | 2.387 | 2.355 | 2.363 | 451,915 | -0.02(-0.99%) |
Jun 19, 2018 | 2.371 | 2.395 | 2.355 | 2.387 | 795,914 | -0.01(-0.33%) |
Jun 18, 2018 | 2.418 | 2.418 | 2.387 | 2.395 | 1,128,984 | -0.04(-1.62%) |
Jun 15, 2018 | 2.418 | 2.418 | 2.434 | 3,127,330 | +0.02(+0.65%) | |
Jun 14, 2018 | 2.450 | 2.450 | 2.410 | 2.418 | 1,388,962 | +0.00(+0.00%) |
Jun 13, 2018 | 2.466 | 2.481 | 2.410 | 2.418 | 4,301,958 | +0.13(+5.52%) |
Jun 12, 2018 | 2.276 | 2.300 | 2.260 | 2.292 | 1,876,124 | +0.04(+1.75%) |
Jun 11, 2018 | 2.236 | 2.260 | 2.236 | 2.252 | 858,767 | +0.06(+2.52%) |
Jun 08, 2018 | 2.197 | 2.205 | 2.181 | 2.197 | 1,007,539 | -0.01(-0.36%) |
Jun 07, 2018 | 2.213 | 2.213 | 2.197 | 2.205 | 692,567 | +0.00(+0.00%) |
Jun 06, 2018 | 2.205 | 2.157 | 2.205 | 1,711,049 | +0.02(+0.72%) | |
Jun 05, 2018 | 2.213 | 2.221 | 2.173 | 2.189 | 1,311,303 | -0.02(-1.07%) |
Jun 04, 2018 | 2.189 | 2.252 | 2.189 | 2.213 | 1,954,630 | +0.02(+1.08%) |
Jun 01, 2018 | 2.189 | 2.189 | 2.181 | 2.189 | 343,186 | -0.01(-0.36%) |
May 31, 2018 | 2.197 | 2.213 | 2.181 | 2.197 | 906,525 | +0.02(+0.72%) |
May 30, 2018 | 2.150 | 2.181 | 2.134 | 2.181 | 702,405 | +0.05(+2.22%) |
May 29, 2018 | 2.134 | 2.157 | 2.134 | 2.134 | 285,102 | +0.00(+0.00%) |
May 25, 2018 | 2.134 | 2.134 | 2.134 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 2.126 | 2.142 | 2.118 | 2.134 | 1,033,516 | -0.01(-0.37%) |
May 23, 2018 | 2.126 | 2.142 | 2.118 | 2.142 | 520,588 | -0.02(-0.73%) |
May 22, 2018 | 2.126 | 2.165 | 2.126 | 2.157 | 769,545 | +0.05(+2.25%) |
May 21, 2018 | 2.102 | 2.110 | 2.102 | 2.110 | 200,636 | +0.01(+0.38%) |
May 18, 2018 | 2.110 | 2.110 | 2.094 | 2.102 | 388,915 | -0.01(-0.37%) |
May 17, 2018 | 2.134 | 2.134 | 2.110 | 2.110 | 1,035,478 | -0.05(-2.20%) |
May 16, 2018 | 2.157 | 2.157 | 2.142 | 2.157 | 380,347 | +0.00(+0.00%) |
May 15, 2018 | 2.165 | 2.165 | 2.142 | 2.157 | 581,741 | -0.02(-0.73%) |
May 14, 2018 | 2.150 | 2.173 | 2.142 | 2.173 | 841,706 | +0.04(+1.85%) |
May 11, 2018 | 2.142 | 2.150 | 2.134 | 2.134 | 522,490 | +0.00(+0.00%) |
May 10, 2018 | 2.118 | 2.134 | 2.110 | 2.134 | 544,628 | +0.00(+0.00%) |
May 09, 2018 | 2.118 | 2.134 | 2.118 | 2.134 | 214,079 | +0.04(+1.89%) |
May 08, 2018 | 2.094 | 2.102 | 2.094 | 2.094 | 215,077 | +0.01(+0.38%) |
May 07, 2018 | 2.078 | 2.094 | 2.063 | 2.086 | 836,646 | -0.04(-1.86%) |
May 04, 2018 | 2.118 | 2.126 | 2.097 | 2.126 | 214,552 | +0.01(+0.37%) |
May 03, 2018 | 2.134 | 2.134 | 2.102 | 2.118 | 301,138 | -0.02(-0.74%) |
May 02, 2018 | 2.134 | 2.142 | 2.126 | 2.134 | 422,706 | +0.02(+0.75%) |
May 01, 2018 | 2.118 | 2.118 | 2.110 | 2.118 | 312,494 | +0.01(+0.37%) |
Apr 30, 2018 | 2.110 | 2.118 | 2.094 | 2.110 | 428,912 | +0.02(+0.75%) |
Apr 27, 2018 | 2.086 | 2.094 | 2.082 | 2.094 | 313,682 | +0.01(+0.38%) |
Apr 26, 2018 | 2.063 | 2.086 | 2.063 | 2.086 | 733,005 | +0.02(+1.15%) |
Apr 25, 2018 | 2.039 | 2.071 | 2.039 | 2.063 | 609,974 | +0.04(+1.95%) |
Apr 24, 2018 | 2.055 | 2.055 | 2.015 | 2.023 | 742,730 | -0.02(-1.16%) |
Apr 23, 2018 | 2.063 | 2.063 | 2.039 | 2.047 | 591,755 | -0.02(-0.77%) |
Apr 20, 2018 | 2.071 | 2.078 | 2.063 | 2.063 | 709,367 | -0.02(-1.14%) |
Apr 19, 2018 | 2.102 | 2.110 | 2.078 | 2.086 | 2,175,542 | +0.01(+0.38%) |
Apr 18, 2018 | 2.071 | 2.086 | 2.071 | 2.078 | 668,277 | +0.02(+0.77%) |
Apr 17, 2018 | 2.047 | 2.071 | 2.047 | 2.063 | 594,518 | +0.02(+0.77%) |
Apr 16, 2018 | 2.047 | 2.063 | 2.047 | 2.047 | 576,840 | +0.00(+0.00%) |
Apr 13, 2018 | 2.055 | 2.071 | 2.047 | 2.047 | 535,951 | -0.02(-0.77%) |
Apr 12, 2018 | 2.039 | 2.071 | 2.039 | 2.063 | 659,968 | +0.03(+1.56%) |
Apr 11, 2018 | 2.047 | 2.047 | 2.015 | 2.031 | 863,687 | -0.02(-1.15%) |
Apr 10, 2018 | 2.015 | 2.055 | 2.015 | 2.055 | 998,861 | +0.06(+2.77%) |
Apr 09, 2018 | 2.015 | 2.039 | 1.999 | 1.999 | 1,705,755 | -0.02(-1.17%) |
Apr 06, 2018 | 2.039 | 2.039 | 2.007 | 2.023 | 1,873,438 | -0.02(-0.77%) |
Apr 05, 2018 | 2.031 | 2.039 | 2.015 | 2.039 | 1,464,961 | +0.02(+1.18%) |
Apr 04, 2018 | 2.007 | 2.023 | 1.999 | 2.015 | 1,437,835 | -0.02(-0.78%) |
Apr 03, 2018 | 2.031 | 2.055 | 2.007 | 2.031 | 1,483,411 | +0.00(+0.00%) |