Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.020 | 1.020 | 0.9800 | 1.000 | 16,586 | +0.00(+0.00%) |
Apr 29, 2019 | 0.9900 | 1.000 | 0.9600 | 1.000 | 28,083 | +0.01(+1.01%) |
Apr 26, 2019 | 0.9700 | 0.9900 | 0.9600 | 0.9900 | 11,700 | +0.01(+1.02%) |
Apr 25, 2019 | 1.010 | 1.015 | 0.9700 | 0.9800 | 50,011 | -0.06(-5.77%) |
Apr 24, 2019 | 1.040 | 1.040 | 1.040 | 6 | +0.00(+0.00%) | |
Apr 23, 2019 | 1.040 | 1.040 | 1.040 | 1.040 | 344 | +0.00(+0.03%) |
Apr 22, 2019 | 1.060 | 1.060 | 1.040 | 1.040 | 15,428 | -0.00(-0.03%) |
Apr 18, 2019 | 1.040 | 1.040 | 1.040 | 1.040 | 400 | -0.01(-0.94%) |
Apr 17, 2019 | 1.070 | 1.110 | 1.030 | 1.050 | 12,993 | -0.02(-2.13%) |
Apr 16, 2019 | 1.120 | 1.131 | 1.070 | 1.073 | 5,081 | -0.07(-5.89%) |
Apr 15, 2019 | 1.150 | 1.170 | 1.120 | 1.140 | 1,955 | -0.02(-2.11%) |
Apr 12, 2019 | 1.110 | 1.180 | 1.110 | 1.164 | 3,600 | +0.08(+7.81%) |
Apr 11, 2019 | 1.150 | 1.200 | 1.080 | 1.080 | 35,111 | -0.04(-3.57%) |
Apr 10, 2019 | 1.120 | 1.120 | 1.120 | 2 | +0.00(+0.00%) | |
Apr 09, 2019 | 1.110 | 1.120 | 1.110 | 1.120 | 1,075 | +0.05(+5.13%) |
Apr 08, 2019 | 1.149 | 1.149 | 1.065 | 1.065 | 5,264 | -0.05(-4.88%) |
Apr 05, 2019 | 1.120 | 1.149 | 1.060 | 1.120 | 16,600 | +0.05(+4.19%) |
Apr 04, 2019 | 1.072 | 1.075 | 1.050 | 1.075 | 4,089 | +0.00(+0.47%) |
Apr 03, 2019 | 1.071 | 1.071 | 1.070 | 1.070 | 403 | +0.01(+0.94%) |
Apr 02, 2019 | 1.020 | 1.120 | 1.020 | 1.060 | 11,154 | +0.05(+4.95%) |
Apr 01, 2019 | 1.047 | 1.047 | 1.010 | 1.010 | 4,013 | -0.04(-3.81%) |
Mar 29, 2019 | 1.010 | 1.050 | 1.010 | 1.050 | 18,400 | -0.01(-1.41%) |
Mar 28, 2019 | 1.010 | 1.110 | 1.000 | 1.065 | 47,848 | +0.05(+5.38%) |
Mar 27, 2019 | 1.050 | 1.069 | 1.011 | 1.011 | 5,064 | -0.04(-3.56%) |
Mar 26, 2019 | 1.010 | 1.050 | 1.010 | 1.048 | 14,914 | +0.04(+3.54%) |
Mar 25, 2019 | 1.000 | 1.070 | 1.000 | 1.012 | 6,756 | -0.02(-2.20%) |
Mar 22, 2019 | 1.085 | 1.085 | 1.010 | 1.035 | 7,400 | -0.07(-5.92%) |
Mar 21, 2019 | 1.050 | 1.100 | 1.030 | 1.100 | 5,266 | +0.00(+0.09%) |
Mar 20, 2019 | 1.095 | 1.099 | 1.000 | 1.099 | 3,891 | +0.03(+2.72%) |
Mar 19, 2019 | 1.090 | 1.099 | 1.055 | 1.070 | 8,306 | -0.05(-4.46%) |
Mar 18, 2019 | 1.110 | 1.150 | 1.090 | 1.120 | 9,203 | -0.02(-1.76%) |
Mar 15, 2019 | 1.190 | 1.190 | 1.140 | 1.140 | 16,800 | -0.05(-4.03%) |
Mar 14, 2019 | 1.300 | 1.320 | 1.160 | 1.188 | 31,254 | -0.05(-4.20%) |
Mar 13, 2019 | 1.200 | 1.250 | 1.150 | 1.240 | 10,733 | +0.04(+3.33%) |
Mar 12, 2019 | 1.170 | 1.230 | 1.170 | 1.200 | 3,300 | -0.01(-0.83%) |
Mar 11, 2019 | 1.200 | 1.223 | 1.170 | 1.210 | 4,715 | +0.02(+1.32%) |
Mar 08, 2019 | 1.220 | 1.230 | 1.150 | 1.194 | 5,300 | -0.03(-2.54%) |
Mar 07, 2019 | 1.290 | 1.300 | 1.130 | 1.225 | 33,413 | -0.04(-3.52%) |
Mar 06, 2019 | 1.260 | 1.550 | 1.200 | 1.270 | 222,982 | +0.01(+0.79%) |
Mar 05, 2019 | 1.300 | 1.330 | 1.200 | 1.260 | 40,179 | -0.02(-1.56%) |
Mar 04, 2019 | 1.190 | 1.310 | 1.180 | 1.280 | 24,645 | +0.17(+15.32%) |
Mar 01, 2019 | 1.090 | 1.170 | 1.090 | 1.110 | 500 | -0.03(-2.63%) |
Feb 28, 2019 | 1.140 | 1.140 | 1.079 | 1.140 | 5,104 | +0.01(+0.88%) |
Feb 27, 2019 | 1.200 | 1.200 | 1.130 | 1.130 | 3,260 | -0.00(-0.01%) |
Feb 26, 2019 | 1.210 | 1.210 | 1.130 | 1.130 | 1,528 | -0.01(-0.87%) |
Feb 25, 2019 | 1.078 | 1.340 | 1.078 | 1.140 | 18,394 | +0.05(+4.59%) |
Feb 22, 2019 | 1.250 | 1.250 | 1.090 | 1.090 | 6,700 | -0.13(-10.66%) |
Feb 21, 2019 | 1.230 | 1.250 | 1.080 | 1.220 | 1,939 | -0.02(-1.60%) |
Feb 20, 2019 | 1.240 | 1.248 | 1.240 | 1.240 | 872 | +0.01(+0.81%) |
Feb 19, 2019 | 1.116 | 1.230 | 1.116 | 1.230 | 2,542 | +0.06(+5.13%) |
Feb 15, 2019 | 1.100 | 1.200 | 1.100 | 1.170 | 17,700 | -0.04(-3.31%) |
Feb 14, 2019 | 1.210 | 1.210 | 1.210 | 32 | +0.00(+0.00%) | |
Feb 13, 2019 | 1.131 | 1.210 | 1.131 | 1.210 | 1,413 | +0.11(+10.00%) |
Feb 12, 2019 | 1.210 | 1.210 | 1.080 | 1.100 | 3,370 | -0.10(-8.58%) |
Feb 11, 2019 | 1.170 | 1.230 | 1.170 | 1.203 | 8,889 | +0.04(+3.73%) |
Feb 08, 2019 | 1.220 | 1.260 | 1.150 | 1.160 | 7,200 | -0.10(-7.94%) |
Feb 07, 2019 | 1.260 | 1.260 | 1.260 | 1 | +0.00(+0.00%) | |
Feb 06, 2019 | 1.250 | 1.260 | 1.190 | 1.260 | 1,075 | -0.04(-3.08%) |
Feb 05, 2019 | 1.250 | 1.340 | 1.250 | 1.300 | 21,036 | +0.05(+4.00%) |
Feb 04, 2019 | 1.290 | 1.290 | 1.250 | 1.250 | 844 | -0.05(-3.85%) |
Feb 01, 2019 | 1.270 | 1.300 | 1.250 | 1.300 | 9,000 | -0.04(-2.99%) |
Jan 31, 2019 | 1.180 | 1.340 | 1.180 | 1.340 | 1,822 | +0.19(+16.52%) |
Jan 30, 2019 | 1.320 | 1.328 | 1.150 | 1.150 | 5,604 | -0.18(-13.53%) |
Jan 29, 2019 | 1.280 | 1.330 | 1.280 | 1.330 | 14,483 | +0.04(+3.10%) |
Jan 28, 2019 | 1.220 | 1.290 | 1.220 | 1.290 | 22,296 | +0.07(+5.74%) |
Jan 25, 2019 | 1.370 | 1.430 | 1.120 | 1.220 | 98,600 | -0.14(-10.29%) |
Jan 24, 2019 | 1.070 | 1.450 | 1.070 | 1.360 | 119,356 | +0.31(+29.52%) |
Jan 23, 2019 | 1.310 | 1.330 | 1.050 | 1.050 | 5,829 | -0.28(-21.05%) |
Jan 22, 2019 | 1.250 | 1.330 | 1.200 | 1.330 | 19,991 | +0.08(+6.40%) |
Jan 18, 2019 | 1.330 | 1.330 | 1.250 | 1.250 | 1,400 | -0.08(-6.02%) |
Jan 17, 2019 | 1.250 | 1.330 | 1.250 | 1.330 | 7,263 | +0.08(+6.40%) |
Jan 16, 2019 | 1.260 | 1.260 | 1.143 | 1.250 | 5,179 | -0.01(-0.79%) |
Jan 15, 2019 | 1.210 | 1.265 | 0.9700 | 1.260 | 36,346 | +0.00(+0.00%) |
Jan 14, 2019 | 1.250 | 1.285 | 1.116 | 1.260 | 63,382 | +0.02(+1.61%) |
Jan 11, 2019 | 1.000 | 1.250 | 0.9900 | 1.240 | 82,500 | +0.23(+22.78%) |
Jan 10, 2019 | 1.033 | 1.033 | 1.005 | 1.010 | 2,884 | -0.03(-3.07%) |
Jan 09, 2019 | 0.9600 | 1.042 | 0.9600 | 1.042 | 3,198 | +0.01(+0.69%) |
Jan 08, 2019 | 1.035 | 1.035 | 1.035 | 1.035 | 131 | +0.02(+2.46%) |
Jan 07, 2019 | 1.050 | 1.050 | 0.9952 | 1.010 | 2,934 | -0.06(-5.61%) |
Jan 04, 2019 | 0.9800 | 1.070 | 0.9500 | 1.070 | 5,500 | +0.03(+3.32%) |
Jan 03, 2019 | 1.048 | 1.070 | 0.9994 | 1.036 | 876 | -0.01(-1.37%) |
Jan 02, 2019 | 1.020 | 1.080 | 1.003 | 1.050 | 33,685 | +0.05(+5.00%) |
Dec 31, 2018 | 0.8900 | 1.070 | 0.7800 | 1.000 | 121,800 | +0.12(+13.38%) |
Dec 28, 2018 | 0.9190 | 0.9450 | 0.8600 | 0.8820 | 23,800 | +0.07(+8.89%) |
Dec 27, 2018 | 0.9220 | 0.9220 | 0.7600 | 0.8100 | 115,829 | -0.14(-14.74%) |
Dec 26, 2018 | 0.9400 | 0.9899 | 0.9400 | 0.9500 | 28,978 | -0.07(-6.86%) |
Dec 24, 2018 | 1.020 | 1.030 | 0.9600 | 1.020 | 19,200 | -0.02(-1.92%) |
Dec 21, 2018 | 1.000 | 1.100 | 0.9800 | 1.040 | 82,900 | -0.03(-2.80%) |
Dec 20, 2018 | 1.790 | 1.790 | 0.9999 | 1.070 | 451,146 | -0.59(-35.37%) |
Dec 19, 2018 | 1.708 | 1.710 | 1.641 | 1.655 | 5,331 | -0.06(-3.75%) |
Dec 18, 2018 | 1.658 | 1.740 | 1.638 | 1.720 | 71,023 | +0.03(+1.81%) |
Dec 17, 2018 | 1.716 | 1.716 | 1.650 | 1.690 | 25,996 | -0.02(-1.20%) |
Dec 14, 2018 | 1.730 | 1.740 | 1.700 | 1.710 | 6,100 | -0.03(-1.67%) |
Dec 13, 2018 | 1.739 | 1.739 | 1.730 | 1.739 | 1,157 | +0.01(+0.53%) |
Dec 12, 2018 | 1.720 | 1.790 | 1.720 | 1.730 | 7,551 | -0.08(-4.42%) |
Dec 11, 2018 | 1.720 | 1.810 | 1.720 | 1.810 | 15,471 | +0.08(+4.75%) |
Dec 10, 2018 | 1.860 | 1.860 | 1.710 | 1.728 | 8,929 | -0.09(-5.05%) |
Dec 07, 2018 | 1.830 | 1.860 | 1.780 | 1.820 | 5,300 | -0.05(-2.67%) |
Dec 06, 2018 | 1.890 | 1.901 | 1.821 | 1.870 | 19,666 | -0.01(-0.53%) |
Dec 04, 2018 | 1.830 | 1.880 | 1.830 | 1.880 | 11,900 | -0.06(-3.09%) |
Dec 03, 2018 | 1.937 | 1.937 | 1.940 | 19 | +0.00(+0.00%) | |
Nov 30, 2018 | 1.910 | 1.940 | 1.890 | 1.940 | 3,400 | +0.06(+3.08%) |
Nov 29, 2018 | 1.850 | 1.917 | 1.847 | 1.882 | 37,493 | -0.01(-0.46%) |
Nov 28, 2018 | 1.760 | 1.891 | 1.760 | 1.891 | 49,510 | +0.08(+4.46%) |
Nov 27, 2018 | 1.890 | 1.890 | 1.810 | 1.810 | 2,378 | -0.08(-4.29%) |
Nov 26, 2018 | 1.820 | 1.930 | 1.779 | 1.891 | 2,088 | +0.05(+2.78%) |
Nov 23, 2018 | 1.840 | 1.840 | 1.840 | 2 | +0.00(+0.01%) | |
Nov 21, 2018 | 1.840 | 1.840 | 1.840 | 0 | -0.00(-0.04%) | |
Nov 20, 2018 | 1.760 | 1.875 | 1.734 | 1.841 | 45,696 | +0.07(+3.73%) |
Nov 19, 2018 | 1.815 | 1.815 | 1.774 | 1.774 | 1,482 | -0.02(-0.87%) |
Nov 16, 2018 | 1.710 | 1.790 | 1.710 | 1.790 | 2,000 | -0.02(-1.17%) |
Nov 15, 2018 | 1.760 | 1.820 | 1.730 | 1.811 | 18,248 | +0.01(+0.62%) |
Nov 13, 2018 | 1.800 | 1.800 | 1.800 | 0 | +0.02(+1.12%) | |
Nov 12, 2018 | 1.790 | 1.830 | 1.780 | 1.780 | 13,746 | -0.11(-5.82%) |
Nov 09, 2018 | 1.900 | 1.900 | 1.820 | 1.890 | 1,000 | -0.02(-1.05%) |
Nov 08, 2018 | 1.980 | 1.980 | 1.880 | 1.910 | 35,082 | -0.01(-0.65%) |
Nov 07, 2018 | 1.760 | 2.040 | 1.760 | 1.922 | 143,522 | +0.17(+9.85%) |
Nov 06, 2018 | 1.860 | 1.950 | 1.710 | 1.750 | 26,764 | +0.00(+0.00%) |
Nov 05, 2018 | 1.830 | 1.865 | 1.750 | 1.750 | 2,748 | -0.02(-1.13%) |
Nov 02, 2018 | 1.880 | 1.880 | 1.770 | 1.770 | 1,800 | -0.06(-3.28%) |
Nov 01, 2018 | 1.750 | 1.845 | 1.750 | 1.830 | 14,642 | +0.09(+5.18%) |
Oct 31, 2018 | 1.710 | 1.770 | 1.710 | 1.740 | 5,805 | +0.04(+2.35%) |
Oct 30, 2018 | 1.708 | 1.748 | 1.700 | 1.700 | 3,959 | -0.06(-3.49%) |
Oct 29, 2018 | 1.700 | 1.780 | 1.700 | 1.761 | 2,851 | +0.01(+0.65%) |
Oct 26, 2018 | 1.770 | 1.780 | 1.700 | 1.750 | 29,500 | -0.08(-4.37%) |
Oct 25, 2018 | 1.850 | 1.890 | 1.770 | 1.830 | 55,358 | +0.04(+2.08%) |
Oct 24, 2018 | 1.790 | 1.804 | 1.780 | 1.793 | 18,002 | -0.03(-1.50%) |
Oct 23, 2018 | 1.790 | 1.940 | 1.750 | 1.820 | 11,058 | +0.01(+0.55%) |
Oct 22, 2018 | 1.960 | 2.170 | 1.780 | 1.810 | 80,265 | -0.19(-9.50%) |
Oct 19, 2018 | 2.050 | 2.200 | 1.780 | 2.000 | 293,500 | +0.25(+14.29%) |
Oct 18, 2018 | 1.880 | 2.600 | 1.700 | 1.750 | 539,830 | -0.15(-7.89%) |
Oct 17, 2018 | 1.790 | 2.150 | 1.570 | 1.900 | 145,197 | +0.20(+11.76%) |
Oct 16, 2018 | 1.820 | 1.840 | 1.700 | 1.700 | 16,439 | -0.11(-6.12%) |
Oct 15, 2018 | 1.710 | 1.811 | 1.700 | 1.811 | 9,571 | +0.06(+3.48%) |
Oct 12, 2018 | 1.910 | 1.910 | 1.650 | 1.750 | 52,500 | -0.08(-4.63%) |
Oct 11, 2018 | 1.960 | 1.961 | 1.830 | 1.835 | 40,871 | -0.13(-6.39%) |
Oct 10, 2018 | 1.981 | 1.981 | 1.950 | 1.960 | 15,655 | -0.03(-1.49%) |
Oct 09, 2018 | 2.090 | 2.090 | 1.980 | 1.990 | 18,283 | -0.13(-6.13%) |
Oct 08, 2018 | 2.020 | 2.120 | 2.020 | 2.120 | 202 | -0.00(-0.00%) |
Oct 05, 2018 | 2.050 | 2.120 | 1.980 | 2.120 | 7,400 | +0.08(+3.92%) |
Oct 04, 2018 | 2.170 | 2.170 | 2.040 | 2.040 | 619 | -0.10(-4.81%) |
Oct 03, 2018 | 2.143 | 2.143 | 2.143 | 2.143 | 631 | -0.03(-1.24%) |
Oct 02, 2018 | 2.170 | 2.170 | 2.170 | 2.170 | 294 | +0.00(+0.00%) |
Oct 01, 2018 | 2.150 | 2.170 | 2.130 | 2.170 | 6,031 | +0.05(+2.36%) |
Sep 28, 2018 | 2.120 | 2.120 | 2.120 | 2.120 | 400 | -0.00(-0.22%) |
Sep 27, 2018 | 2.160 | 2.180 | 2.100 | 2.125 | 3,582 | -0.05(-2.34%) |
Sep 26, 2018 | 2.110 | 2.200 | 2.110 | 2.176 | 4,790 | -0.01(-0.47%) |
Sep 25, 2018 | 2.265 | 2.265 | 2.050 | 2.186 | 18,962 | -0.00(-0.19%) |
Sep 24, 2018 | 2.180 | 2.316 | 2.180 | 2.190 | 3,670 | -0.06(-2.66%) |
Sep 21, 2018 | 2.220 | 2.250 | 2.220 | 2.250 | 800 | +0.03(+1.35%) |
Sep 20, 2018 | 2.225 | 2.225 | 2.203 | 2.220 | 1,338 | -0.01(-0.45%) |
Sep 19, 2018 | 2.290 | 2.330 | 2.230 | 2.230 | 7,549 | +0.02(+0.91%) |
Sep 18, 2018 | 2.140 | 2.240 | 2.130 | 2.210 | 10,491 | -0.03(-1.34%) |
Sep 17, 2018 | 2.146 | 2.290 | 2.146 | 2.240 | 9,465 | +0.09(+4.19%) |
Sep 14, 2018 | 2.150 | 2.150 | 2.150 | 2.150 | 200 | +0.00(+0.00%) |
Sep 13, 2018 | 2.131 | 2.250 | 2.131 | 2.150 | 5,416 | -0.10(-4.44%) |
Sep 12, 2018 | 2.200 | 2.250 | 2.142 | 2.250 | 2,908 | +0.03(+1.30%) |
Sep 11, 2018 | 2.204 | 2.221 | 2.187 | 2.221 | 5,388 | +0.08(+3.79%) |
Sep 10, 2018 | 2.183 | 2.183 | 2.131 | 2.140 | 3,652 | -0.09(-4.04%) |
Sep 07, 2018 | 2.125 | 2.280 | 2.125 | 2.230 | 900 | -0.02(-0.89%) |
Sep 06, 2018 | 2.121 | 2.267 | 2.121 | 2.250 | 4,902 | -0.03(-1.32%) |
Sep 05, 2018 | 2.260 | 2.290 | 2.240 | 2.280 | 16,784 | +0.09(+4.11%) |
Sep 04, 2018 | 2.200 | 2.280 | 2.125 | 2.190 | 8,907 | -0.01(-0.63%) |
Aug 31, 2018 | 2.204 | 2.204 | 2.204 | 0 | +0.01(+0.67%) | |
Aug 30, 2018 | 2.250 | 2.250 | 2.189 | 2.189 | 7,105 | -0.04(-1.83%) |
Aug 29, 2018 | 2.250 | 2.250 | 2.165 | 2.230 | 3,046 | +0.01(+0.51%) |
Aug 28, 2018 | 2.190 | 2.280 | 2.149 | 2.219 | 56,199 | +0.06(+2.63%) |
Aug 27, 2018 | 2.130 | 2.200 | 2.130 | 2.162 | 5,244 | +0.07(+3.44%) |
Aug 24, 2018 | 2.120 | 2.120 | 2.080 | 2.090 | 17,700 | -0.03(-1.42%) |
Aug 23, 2018 | 2.131 | 2.131 | 2.120 | 2.120 | 5,647 | -0.01(-0.47%) |
Aug 22, 2018 | 2.180 | 2.199 | 2.110 | 2.130 | 15,096 | -0.01(-0.47%) |
Aug 21, 2018 | 2.160 | 2.180 | 2.065 | 2.140 | 10,640 | +0.01(+0.47%) |
Aug 20, 2018 | 2.090 | 2.249 | 2.067 | 2.130 | 26,004 | +0.02(+0.94%) |
Aug 17, 2018 | 2.050 | 2.110 | 2.030 | 2.110 | 2,900 | +0.06(+2.93%) |
Aug 16, 2018 | 2.070 | 2.102 | 2.028 | 2.050 | 16,433 | +0.04(+1.94%) |
Aug 15, 2018 | 2.080 | 2.080 | 1.960 | 2.011 | 7,181 | -0.03(-1.42%) |
Aug 14, 2018 | 1.964 | 2.090 | 1.964 | 2.040 | 9,376 | +0.08(+4.08%) |
Aug 13, 2018 | 2.080 | 2.090 | 1.960 | 1.960 | 22,024 | -0.08(-3.92%) |
Aug 10, 2018 | 2.020 | 2.160 | 2.020 | 2.040 | 27,300 | +0.09(+4.62%) |
Aug 09, 2018 | 2.030 | 2.030 | 1.950 | 1.950 | 425 | -0.06(-2.99%) |
Aug 08, 2018 | 2.000 | 2.020 | 1.960 | 2.010 | 18,807 | +0.01(+0.50%) |
Aug 07, 2018 | 2.090 | 2.090 | 1.945 | 2.000 | 25,115 | -0.08(-3.85%) |
Aug 06, 2018 | 2.150 | 2.150 | 1.935 | 2.080 | 71,986 | -0.07(-3.26%) |
Aug 03, 2018 | 1.980 | 2.200 | 1.980 | 2.150 | 39,000 | +0.19(+9.69%) |
Aug 02, 2018 | 2.150 | 2.150 | 1.955 | 1.960 | 47,487 | -0.27(-12.11%) |
Aug 01, 2018 | 2.097 | 2.230 | 2.020 | 2.230 | 10,313 | +0.15(+7.21%) |
Jul 31, 2018 | 2.090 | 2.098 | 2.020 | 2.080 | 4,174 | +0.04(+1.96%) |
Jul 30, 2018 | 2.140 | 2.140 | 2.000 | 2.040 | 9,649 | -0.13(-5.99%) |
Jul 27, 2018 | 2.190 | 2.190 | 2.000 | 2.170 | 165,000 | -0.06(-2.69%) |
Jul 26, 2018 | 2.280 | 2.295 | 2.195 | 2.230 | 33,885 | -0.11(-4.70%) |
Jul 25, 2018 | 2.350 | 2.380 | 2.250 | 2.340 | 36,473 | +0.01(+0.42%) |
Jul 24, 2018 | 2.390 | 2.390 | 2.300 | 2.330 | 14,985 | -0.01(-0.43%) |
Jul 23, 2018 | 2.470 | 2.470 | 2.312 | 2.340 | 45,120 | -0.16(-6.40%) |
Jul 20, 2018 | 2.550 | 2.670 | 2.450 | 2.500 | 17,249 | +0.00(+0.00%) |
Jul 19, 2018 | 2.630 | 2.709 | 2.420 | 2.500 | 60,860 | -0.15(-5.66%) |
Jul 18, 2018 | 2.390 | 2.682 | 2.280 | 2.650 | 158,043 | +0.25(+10.54%) |
Jul 17, 2018 | 2.440 | 2.450 | 2.251 | 2.397 | 42,217 | -0.00(-0.11%) |
Jul 16, 2018 | 2.460 | 2.531 | 2.270 | 2.400 | 113,268 | -0.11(-4.38%) |
Jul 13, 2018 | 2.910 | 2.910 | 2.300 | 2.510 | 369,529 | -0.49(-16.33%) |
Jul 12, 2018 | 3.980 | 4.070 | 2.900 | 3.000 | 5,230,466 | +1.17(+63.93%) |
Jul 11, 2018 | 1.839 | 1.840 | 1.830 | 1.830 | 1,008 | -0.00(-0.01%) |
Jul 10, 2018 | 1.930 | 1.930 | 1.830 | 1.830 | 1,607 | +0.01(+0.55%) |
Jul 09, 2018 | 1.820 | 1.950 | 1.820 | 1.820 | 1,729 | -0.01(-0.55%) |
Jul 06, 2018 | 1.830 | 1.840 | 1.830 | 1.830 | 1,022 | -0.06(-3.02%) |
Jul 05, 2018 | 1.790 | 2.000 | 1.760 | 1.887 | 7,559 | +0.10(+5.41%) |
Jul 03, 2018 | 1.790 | 1.790 | 1.790 | 0 | -0.12(-6.13%) | |
Jul 02, 2018 | 1.819 | 1.907 | 1.819 | 1.907 | 3,782 | +0.04(+1.97%) |
Jun 29, 2018 | 1.780 | 1.900 | 1.780 | 1.870 | 8,432 | +0.04(+2.18%) |
Jun 28, 2018 | 1.800 | 1.910 | 1.800 | 1.830 | 6,815 | +0.01(+0.55%) |
Jun 27, 2018 | 1.830 | 1.850 | 1.820 | 1.820 | 5,708 | -0.11(-5.70%) |
Jun 26, 2018 | 1.830 | 2.000 | 1.820 | 1.930 | 36,104 | +0.03(+1.72%) |
Jun 25, 2018 | 1.840 | 1.897 | 1.840 | 1.897 | 602 | +0.01(+0.75%) |
Jun 22, 2018 | 1.883 | 1.883 | 1.883 | 1.883 | 1,002 | -0.08(-3.92%) |
Jun 21, 2018 | 1.960 | 1.960 | 1.960 | 1.960 | 102 | +0.12(+6.52%) |
Jun 20, 2018 | 1.930 | 2.006 | 1.810 | 1.840 | 15,083 | -0.05(-2.64%) |
Jun 19, 2018 | 1.840 | 1.890 | 1.840 | 1.890 | 359 | +0.03(+1.60%) |
Jun 18, 2018 | 1.940 | 1.940 | 1.846 | 1.860 | 3,633 | -0.06(-3.02%) |
Jun 14, 2018 | 1.918 | 1.918 | 1.918 | 12 | +0.04(+2.02%) | |
Jun 13, 2018 | 1.890 | 1.890 | 1.880 | 1.880 | 1,552 | +0.00(+0.01%) |
Jun 12, 2018 | 1.820 | 1.880 | 1.820 | 1.880 | 4,992 | -0.08(-4.30%) |
Jun 11, 2018 | 1.900 | 1.964 | 1.900 | 1.964 | 966 | +0.09(+4.69%) |
Jun 08, 2018 | 1.990 | 1.990 | 1.820 | 1.876 | 11,118 | -0.05(-2.65%) |
Jun 07, 2018 | 1.910 | 1.943 | 1.870 | 1.927 | 5,917 | +0.02(+0.91%) |
Jun 06, 2018 | 1.869 | 1.930 | 1.869 | 1.910 | 11,207 | +0.06(+3.24%) |
Jun 05, 2018 | 1.940 | 1.950 | 1.800 | 1.850 | 13,076 | -0.16(-7.96%) |
Jun 04, 2018 | 2.010 | 2.079 | 2.000 | 2.010 | 8,232 | +0.01(+0.50%) |
Jun 01, 2018 | 2.009 | 2.340 | 1.930 | 2.000 | 452,492 | -0.02(-0.99%) |
May 31, 2018 | 2.000 | 2.020 | 1.961 | 2.020 | 9,914 | +0.08(+4.12%) |
May 30, 2018 | 2.010 | 2.010 | 1.940 | 1.940 | 215 | -0.03(-1.52%) |
May 29, 2018 | 1.990 | 1.990 | 1.959 | 1.970 | 1,347 | -0.05(-2.48%) |
May 25, 2018 | 2.020 | 2.020 | 2.020 | 0 | +0.01(+0.49%) | |
May 24, 2018 | 2.010 | 2.123 | 2.010 | 2.010 | 627 | +0.01(+0.50%) |
May 23, 2018 | 1.912 | 2.000 | 1.912 | 2.000 | 4,050 | -0.01(-0.38%) |
May 22, 2018 | 1.995 | 2.008 | 1.950 | 2.008 | 1,929 | +0.01(+0.39%) |
May 21, 2018 | 2.080 | 2.080 | 1.870 | 2.000 | 33,914 | -0.05(-2.44%) |
May 18, 2018 | 2.090 | 2.140 | 1.750 | 2.050 | 33,230 | -0.07(-3.31%) |
May 16, 2018 | 2.120 | 2.120 | 2.120 | 60 | -0.02(-0.93%) | |
May 15, 2018 | 2.140 | 2.144 | 2.140 | 2.140 | 2,182 | +0.00(+0.00%) |
May 14, 2018 | 2.140 | 2.150 | 2.140 | 2.140 | 388 | +0.02(+0.94%) |
May 11, 2018 | 2.179 | 2.190 | 2.120 | 2.120 | 3,805 | +0.01(+0.47%) |
May 10, 2018 | 2.150 | 2.180 | 2.110 | 2.110 | 1,400 | -0.12(-5.38%) |
May 09, 2018 | 2.124 | 2.230 | 2.080 | 2.230 | 15,605 | +0.08(+3.73%) |
May 08, 2018 | 2.118 | 2.250 | 2.118 | 2.150 | 10,252 | -0.03(-1.38%) |
May 07, 2018 | 2.200 | 2.200 | 2.060 | 2.180 | 12,306 | +0.05(+2.25%) |
May 04, 2018 | 2.070 | 2.183 | 2.070 | 2.132 | 1,563 | +0.07(+3.24%) |
May 03, 2018 | 2.100 | 2.190 | 2.060 | 2.065 | 13,708 | +0.02(+1.23%) |
May 02, 2018 | 2.050 | 2.109 | 2.040 | 2.040 | 4,324 | -0.01(-0.72%) |