Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.140 | 1.170 | 1.140 | 1.153 | 5,159 | -0.03(-2.31%) |
Apr 29, 2019 | 1.170 | 1.180 | 1.140 | 1.180 | 7,810 | +0.02(+2.08%) |
Apr 26, 2019 | 1.156 | 1.156 | 1.156 | 150 | +0.00(+0.00%) | |
Apr 25, 2019 | 1.180 | 1.187 | 1.156 | 1.156 | 6,183 | -0.04(-3.47%) |
Apr 24, 2019 | 1.180 | 1.200 | 1.180 | 1.197 | 2,553 | +0.02(+1.47%) |
Apr 23, 2019 | 1.200 | 1.200 | 1.180 | 1.180 | 10,471 | +0.00(+0.01%) |
Apr 22, 2019 | 1.180 | 1.200 | 1.180 | 1.180 | 3,915 | +0.00(+0.00%) |
Apr 18, 2019 | 1.180 | 1.200 | 1.180 | 1.180 | 3,300 | +0.00(+0.00%) |
Apr 17, 2019 | 1.180 | 1.182 | 1.180 | 1.180 | 1,207 | -0.02(-1.67%) |
Apr 16, 2019 | 1.200 | 1.200 | 1.194 | 1.200 | 1,493 | +0.02(+1.69%) |
Apr 15, 2019 | 1.210 | 1.230 | 1.180 | 1.180 | 5,001 | -0.05(-4.07%) |
Apr 12, 2019 | 1.210 | 1.235 | 1.200 | 1.230 | 2,400 | +0.03(+2.15%) |
Apr 11, 2019 | 1.180 | 1.240 | 1.180 | 1.204 | 6,485 | +0.00(+0.35%) |
Apr 10, 2019 | 1.226 | 1.226 | 1.200 | 1.200 | 5,821 | -0.05(-4.01%) |
Apr 09, 2019 | 1.213 | 1.250 | 1.213 | 1.250 | 1,800 | +0.04(+2.94%) |
Apr 08, 2019 | 1.170 | 1.250 | 1.170 | 1.214 | 2,236 | -0.02(-1.49%) |
Apr 05, 2019 | 1.270 | 1.270 | 1.210 | 1.233 | 7,900 | +0.06(+5.36%) |
Apr 04, 2019 | 1.270 | 1.270 | 1.170 | 1.170 | 3,749 | -0.08(-6.29%) |
Apr 03, 2019 | 1.190 | 1.280 | 1.150 | 1.248 | 17,489 | +0.06(+4.92%) |
Apr 02, 2019 | 1.230 | 1.280 | 1.170 | 1.190 | 14,884 | -0.00(-0.20%) |
Apr 01, 2019 | 1.200 | 1.320 | 1.160 | 1.192 | 23,212 | +0.00(+0.18%) |
Mar 29, 2019 | 1.190 | 1.200 | 1.154 | 1.190 | 1,000 | +0.00(+0.02%) |
Mar 28, 2019 | 1.200 | 1.200 | 1.180 | 1.190 | 9,643 | -0.01(-0.83%) |
Mar 27, 2019 | 1.200 | 1.200 | 1.170 | 1.200 | 7,683 | -0.02(-1.97%) |
Mar 26, 2019 | 1.163 | 1.240 | 1.163 | 1.224 | 4,076 | +0.06(+5.06%) |
Mar 25, 2019 | 1.200 | 1.220 | 1.160 | 1.165 | 10,547 | -0.03(-2.91%) |
Mar 22, 2019 | 1.230 | 1.259 | 1.200 | 1.200 | 4,200 | -0.05(-4.00%) |
Mar 21, 2019 | 1.230 | 1.300 | 1.206 | 1.250 | 19,851 | +0.04(+3.31%) |
Mar 20, 2019 | 1.220 | 1.220 | 1.185 | 1.210 | 8,413 | -0.01(-0.82%) |
Mar 19, 2019 | 1.230 | 1.250 | 1.200 | 1.220 | 23,465 | +0.02(+1.67%) |
Mar 18, 2019 | 1.190 | 1.260 | 1.190 | 1.200 | 18,605 | +0.00(+0.00%) |
Mar 15, 2019 | 1.190 | 1.260 | 0.9990 | 1.200 | 33,500 | +0.01(+0.84%) |
Mar 14, 2019 | 1.160 | 1.200 | 1.160 | 1.190 | 16,247 | +0.03(+2.59%) |
Mar 13, 2019 | 1.190 | 1.190 | 1.160 | 1.160 | 8,604 | -0.02(-1.69%) |
Mar 12, 2019 | 1.210 | 1.210 | 1.175 | 1.180 | 15,614 | -0.03(-2.48%) |
Mar 11, 2019 | 1.220 | 1.265 | 1.200 | 1.210 | 13,063 | -0.01(-0.82%) |
Mar 08, 2019 | 1.270 | 1.270 | 1.210 | 1.220 | 4,800 | -0.06(-4.69%) |
Mar 07, 2019 | 1.290 | 1.290 | 1.210 | 1.280 | 11,342 | -0.01(-1.05%) |
Mar 06, 2019 | 1.360 | 1.370 | 1.285 | 1.294 | 10,273 | -0.07(-4.88%) |
Mar 05, 2019 | 1.400 | 1.414 | 1.354 | 1.360 | 14,109 | -0.03(-1.91%) |
Mar 04, 2019 | 1.410 | 1.440 | 1.360 | 1.387 | 12,636 | -0.01(-0.96%) |
Mar 01, 2019 | 1.330 | 1.400 | 1.330 | 1.400 | 12,400 | +0.08(+6.06%) |
Feb 28, 2019 | 1.400 | 1.420 | 1.290 | 1.320 | 35,785 | -0.10(-7.04%) |
Feb 27, 2019 | 1.400 | 1.420 | 1.350 | 1.420 | 20,887 | +0.04(+2.89%) |
Feb 26, 2019 | 1.440 | 1.440 | 1.380 | 1.380 | 9,270 | +0.00(+0.01%) |
Feb 25, 2019 | 1.410 | 1.430 | 1.360 | 1.380 | 27,843 | -0.01(-0.36%) |
Feb 22, 2019 | 1.340 | 1.400 | 1.340 | 1.385 | 10,500 | +0.04(+3.36%) |
Feb 21, 2019 | 1.320 | 1.350 | 1.320 | 1.340 | 7,971 | +0.01(+0.75%) |
Feb 20, 2019 | 1.290 | 1.330 | 1.280 | 1.330 | 26,141 | +0.05(+3.91%) |
Feb 19, 2019 | 1.420 | 1.447 | 1.243 | 1.280 | 47,004 | -0.10(-7.25%) |
Feb 15, 2019 | 1.430 | 1.440 | 1.370 | 1.380 | 12,700 | -0.06(-4.17%) |
Feb 14, 2019 | 1.430 | 1.480 | 1.378 | 1.440 | 8,482 | +0.01(+0.70%) |
Feb 13, 2019 | 1.450 | 1.520 | 1.314 | 1.430 | 16,321 | -0.03(-2.05%) |
Feb 12, 2019 | 1.380 | 1.490 | 1.330 | 1.460 | 69,573 | +0.15(+11.76%) |
Feb 11, 2019 | 1.520 | 1.570 | 1.280 | 1.306 | 80,182 | -0.22(-14.61%) |
Feb 08, 2019 | 1.460 | 1.640 | 1.380 | 1.530 | 104,600 | +0.08(+5.52%) |
Feb 07, 2019 | 1.250 | 1.450 | 1.250 | 1.450 | 46,342 | +0.21(+16.94%) |
Feb 06, 2019 | 1.340 | 1.440 | 1.240 | 1.240 | 27,808 | -0.04(-3.13%) |
Feb 05, 2019 | 1.200 | 1.466 | 1.097 | 1.280 | 83,063 | +0.08(+6.67%) |
Feb 04, 2019 | 1.050 | 1.260 | 1.050 | 1.200 | 63,809 | +0.13(+12.15%) |
Feb 01, 2019 | 1.070 | 1.070 | 1.050 | 1.070 | 22,800 | -0.01(-0.93%) |
Jan 31, 2019 | 1.050 | 1.080 | 1.050 | 1.080 | 4,346 | +0.03(+2.86%) |
Jan 30, 2019 | 1.080 | 1.090 | 1.040 | 1.050 | 2,577 | -0.04(-3.67%) |
Jan 29, 2019 | 1.100 | 1.100 | 1.070 | 1.090 | 2,659 | -0.03(-2.68%) |
Jan 28, 2019 | 1.150 | 1.150 | 1.080 | 1.120 | 5,211 | -0.04(-3.45%) |
Jan 25, 2019 | 1.080 | 1.160 | 1.050 | 1.160 | 6,300 | +0.10(+9.43%) |
Jan 24, 2019 | 1.070 | 1.145 | 1.056 | 1.060 | 10,122 | +0.02(+1.92%) |
Jan 23, 2019 | 1.010 | 1.070 | 1.010 | 1.040 | 4,794 | -0.06(-5.45%) |
Jan 22, 2019 | 1.030 | 1.130 | 1.030 | 1.100 | 8,091 | +0.05(+4.76%) |
Jan 18, 2019 | 1.070 | 1.070 | 0.9750 | 1.050 | 1,700 | +0.00(+0.00%) |
Jan 17, 2019 | 1.050 | 1.110 | 1.040 | 1.050 | 6,918 | +0.05(+4.51%) |
Jan 16, 2019 | 1.150 | 1.150 | 0.9522 | 1.005 | 10,190 | -0.10(-8.66%) |
Jan 15, 2019 | 1.150 | 1.170 | 1.060 | 1.100 | 55,903 | +0.04(+3.77%) |
Jan 14, 2019 | 1.060 | 1.100 | 1.030 | 1.060 | 17,265 | +0.02(+2.02%) |
Jan 11, 2019 | 0.9850 | 1.050 | 0.9850 | 1.039 | 18,000 | +0.05(+4.95%) |
Jan 10, 2019 | 1.020 | 1.020 | 0.9663 | 0.9900 | 9,098 | -0.05(-4.81%) |
Jan 09, 2019 | 0.9980 | 1.050 | 0.9836 | 1.040 | 19,412 | +0.06(+6.11%) |
Jan 08, 2019 | 0.9980 | 0.9980 | 0.9800 | 0.9801 | 4,616 | +0.02(+2.08%) |
Jan 07, 2019 | 0.9700 | 0.9980 | 0.9500 | 0.9601 | 15,059 | +0.02(+2.14%) |
Jan 04, 2019 | 0.9400 | 0.9600 | 0.9300 | 0.9400 | 26,100 | +0.02(+2.41%) |
Jan 03, 2019 | 0.9180 | 0.9180 | 0.9100 | 0.9179 | 3,490 | +0.04(+4.54%) |
Jan 02, 2019 | 0.9400 | 0.9672 | 0.7820 | 0.8780 | 16,711 | +0.10(+12.56%) |
Dec 31, 2018 | 0.7100 | 0.8300 | 0.7100 | 0.7800 | 32,200 | +0.07(+9.86%) |
Dec 28, 2018 | 0.7900 | 0.7900 | 0.7100 | 0.7100 | 7,500 | -0.05(-6.64%) |
Dec 27, 2018 | 0.7800 | 0.8200 | 0.7605 | 0.7605 | 7,173 | -0.03(-3.88%) |
Dec 26, 2018 | 0.7996 | 0.8198 | 0.7600 | 0.7912 | 1,934 | +0.04(+5.49%) |
Dec 24, 2018 | 0.7400 | 0.8000 | 0.7400 | 0.7500 | 12,600 | +0.02(+2.74%) |
Dec 21, 2018 | 0.7900 | 0.8250 | 0.7300 | 0.7300 | 48,000 | -0.03(-3.95%) |
Dec 20, 2018 | 0.7504 | 0.8230 | 0.7504 | 0.7600 | 14,037 | +0.02(+2.70%) |
Dec 19, 2018 | 0.8200 | 0.8200 | 0.7337 | 0.7400 | 13,658 | +0.01(+1.37%) |
Dec 18, 2018 | 0.7600 | 0.8250 | 0.7300 | 0.7300 | 15,730 | -0.05(-6.41%) |
Dec 17, 2018 | 0.8714 | 0.8844 | 0.7800 | 0.7800 | 57,335 | -0.10(-11.36%) |
Dec 14, 2018 | 1.000 | 1.010 | 0.8800 | 0.8800 | 38,800 | -0.09(-9.09%) |
Dec 13, 2018 | 1.000 | 1.030 | 0.8900 | 0.9680 | 40,345 | -0.03(-3.20%) |
Dec 12, 2018 | 1.095 | 1.095 | 1.000 | 1.000 | 13,192 | -0.01(-0.99%) |
Dec 11, 2018 | 1.030 | 1.100 | 1.010 | 1.010 | 11,852 | -0.01(-0.98%) |
Dec 10, 2018 | 1.080 | 1.080 | 1.010 | 1.020 | 35,100 | -0.08(-7.27%) |
Dec 07, 2018 | 1.090 | 1.100 | 1.065 | 1.100 | 4,700 | +0.00(+0.00%) |
Dec 06, 2018 | 1.090 | 1.110 | 1.090 | 1.100 | 25,090 | -0.01(-0.90%) |
Dec 04, 2018 | 1.150 | 1.150 | 1.060 | 1.110 | 16,600 | -0.01(-0.89%) |
Dec 03, 2018 | 1.120 | 1.130 | 1.080 | 1.120 | 24,151 | +0.02(+1.82%) |
Nov 30, 2018 | 1.090 | 1.180 | 1.090 | 1.100 | 42,300 | +0.00(+0.00%) |
Nov 29, 2018 | 1.100 | 1.150 | 1.060 | 1.100 | 27,684 | +0.00(+0.00%) |
Nov 28, 2018 | 1.050 | 1.120 | 1.030 | 1.100 | 49,883 | +0.05(+4.76%) |
Nov 27, 2018 | 1.244 | 1.244 | 0.9900 | 1.050 | 1,099,003 | -0.17(-13.93%) |
Nov 26, 2018 | 1.280 | 1.280 | 1.210 | 1.220 | 3,131 | +0.01(+0.83%) |
Nov 23, 2018 | 1.240 | 1.240 | 1.210 | 1.210 | 800 | -0.04(-3.20%) |
Nov 21, 2018 | 1.250 | 1.250 | 1.250 | 0 | -0.08(-6.02%) | |
Nov 20, 2018 | 1.240 | 1.380 | 1.200 | 1.330 | 35,209 | +0.02(+1.53%) |
Nov 19, 2018 | 1.450 | 1.450 | 1.230 | 1.310 | 15,073 | +0.04(+3.15%) |
Nov 16, 2018 | 1.360 | 1.400 | 1.250 | 1.270 | 13,600 | -0.12(-8.63%) |
Nov 15, 2018 | 1.290 | 1.400 | 1.226 | 1.390 | 6,613 | +0.08(+6.11%) |
Nov 14, 2018 | 1.370 | 1.450 | 1.250 | 1.310 | 11,133 | -0.06(-4.16%) |
Nov 13, 2018 | 1.390 | 1.390 | 1.357 | 1.367 | 4,575 | -0.02(-1.67%) |
Nov 12, 2018 | 1.520 | 1.520 | 1.390 | 1.390 | 18,642 | -0.14(-9.15%) |
Nov 09, 2018 | 1.650 | 1.650 | 1.520 | 1.530 | 36,000 | -0.16(-9.47%) |
Nov 08, 2018 | 2.040 | 2.180 | 1.600 | 1.690 | 223,166 | -0.02(-1.17%) |
Nov 07, 2018 | 1.110 | 2.350 | 1.100 | 1.710 | 303,736 | +0.55(+47.41%) |
Nov 06, 2018 | 1.120 | 1.287 | 1.120 | 1.160 | 21,385 | -0.04(-3.33%) |
Nov 05, 2018 | 1.140 | 1.270 | 1.140 | 1.200 | 33,349 | +0.06(+5.26%) |
Nov 02, 2018 | 1.140 | 1.270 | 1.050 | 1.140 | 58,700 | -0.09(-7.32%) |
Nov 01, 2018 | 1.230 | 1.450 | 1.180 | 1.230 | 23,327 | -0.01(-0.80%) |
Oct 31, 2018 | 1.440 | 1.490 | 1.230 | 1.240 | 36,363 | -0.20(-13.90%) |
Oct 30, 2018 | 1.460 | 1.503 | 1.410 | 1.440 | 10,657 | -0.02(-1.37%) |
Oct 29, 2018 | 1.530 | 1.530 | 1.404 | 1.460 | 38,386 | -0.19(-11.52%) |
Oct 26, 2018 | 1.880 | 1.880 | 1.640 | 1.650 | 20,800 | -0.22(-11.76%) |
Oct 25, 2018 | 1.780 | 2.078 | 1.780 | 1.870 | 39,807 | -0.03(-1.58%) |
Oct 24, 2018 | 1.980 | 2.080 | 1.640 | 1.900 | 57,616 | -0.24(-11.21%) |
Oct 23, 2018 | 2.140 | 2.300 | 2.125 | 2.140 | 9,999 | -0.01(-0.46%) |
Oct 22, 2018 | 2.135 | 2.160 | 2.120 | 2.150 | 10,536 | +0.03(+1.41%) |
Oct 19, 2018 | 2.100 | 2.180 | 2.020 | 2.120 | 10,000 | +0.03(+1.44%) |
Oct 18, 2018 | 2.090 | 2.190 | 2.050 | 2.090 | 1,960 | +0.04(+1.95%) |
Oct 17, 2018 | 2.060 | 2.090 | 2.010 | 2.050 | 12,131 | +0.05(+2.50%) |
Oct 16, 2018 | 2.080 | 2.240 | 2.000 | 2.000 | 13,685 | -0.11(-5.21%) |
Oct 15, 2018 | 2.030 | 2.330 | 2.030 | 2.110 | 10,029 | +0.05(+2.43%) |
Oct 12, 2018 | 2.100 | 2.100 | 2.050 | 2.060 | 16,300 | +0.01(+0.49%) |
Oct 11, 2018 | 2.100 | 2.130 | 2.030 | 2.050 | 25,738 | +0.00(+0.00%) |
Oct 10, 2018 | 2.270 | 2.350 | 2.030 | 2.050 | 30,334 | -0.25(-10.87%) |
Oct 09, 2018 | 2.400 | 2.400 | 2.289 | 2.300 | 6,633 | -0.14(-5.74%) |
Oct 08, 2018 | 2.370 | 2.440 | 2.161 | 2.440 | 10,117 | -0.05(-2.01%) |
Oct 05, 2018 | 2.490 | 2.490 | 2.300 | 2.490 | 10,100 | -0.01(-0.40%) |
Oct 04, 2018 | 2.230 | 2.500 | 2.180 | 2.500 | 9,563 | +0.24(+10.62%) |
Oct 03, 2018 | 2.280 | 2.280 | 2.200 | 2.260 | 5,066 | +0.02(+0.89%) |
Oct 02, 2018 | 2.270 | 2.292 | 2.130 | 2.240 | 13,564 | -0.03(-1.32%) |
Oct 01, 2018 | 2.280 | 2.440 | 2.240 | 2.270 | 34,205 | -0.01(-0.44%) |
Sep 28, 2018 | 2.200 | 2.330 | 2.200 | 2.280 | 13,900 | +0.13(+6.05%) |
Sep 27, 2018 | 2.240 | 2.270 | 2.130 | 2.150 | 25,570 | -0.10(-4.44%) |
Sep 26, 2018 | 2.460 | 2.467 | 2.250 | 2.250 | 35,246 | -0.33(-12.79%) |
Sep 25, 2018 | 2.370 | 2.630 | 2.370 | 2.580 | 9,652 | +0.21(+8.86%) |
Sep 24, 2018 | 2.380 | 2.750 | 2.310 | 2.370 | 20,114 | -0.01(-0.42%) |
Sep 21, 2018 | 2.600 | 2.860 | 2.250 | 2.380 | 33,800 | -0.24(-9.16%) |
Sep 20, 2018 | 2.750 | 2.813 | 2.580 | 2.620 | 13,505 | -0.01(-0.38%) |
Sep 19, 2018 | 2.680 | 2.916 | 2.630 | 2.630 | 12,123 | +0.04(+1.54%) |
Sep 18, 2018 | 2.543 | 2.820 | 2.540 | 2.590 | 24,194 | -0.20(-7.27%) |
Sep 17, 2018 | 2.650 | 2.870 | 2.520 | 2.793 | 9,699 | -0.08(-2.67%) |
Sep 14, 2018 | 2.910 | 2.910 | 2.710 | 2.870 | 20,700 | -0.02(-0.69%) |
Sep 13, 2018 | 3.020 | 3.020 | 2.724 | 2.890 | 18,612 | -0.12(-3.99%) |
Sep 12, 2018 | 3.300 | 3.300 | 3.010 | 3.010 | 15,855 | -0.29(-8.79%) |
Sep 11, 2018 | 3.270 | 3.300 | 3.210 | 3.300 | 9,444 | +0.10(+3.12%) |
Sep 10, 2018 | 3.130 | 3.434 | 3.098 | 3.200 | 11,770 | +0.02(+0.63%) |
Sep 07, 2018 | 3.200 | 3.350 | 3.080 | 3.180 | 27,100 | -0.04(-1.24%) |
Sep 06, 2018 | 3.293 | 3.373 | 3.204 | 3.220 | 12,446 | -0.07(-2.13%) |
Sep 05, 2018 | 3.432 | 3.440 | 3.220 | 3.290 | 29,880 | -0.05(-1.50%) |
Sep 04, 2018 | 3.250 | 3.376 | 3.150 | 3.340 | 57,886 | +0.20(+6.37%) |
Aug 31, 2018 | 3.140 | 3.140 | 3.140 | 0 | +0.06(+1.95%) | |
Aug 30, 2018 | 2.980 | 3.100 | 2.861 | 3.080 | 15,518 | +0.08(+2.67%) |
Aug 29, 2018 | 2.910 | 3.050 | 2.815 | 3.000 | 18,461 | +0.08(+2.75%) |
Aug 28, 2018 | 2.870 | 2.960 | 2.870 | 2.920 | 11,276 | +0.04(+1.38%) |
Aug 27, 2018 | 2.840 | 3.050 | 2.750 | 2.880 | 98,204 | +0.08(+2.86%) |
Aug 24, 2018 | 2.760 | 2.800 | 2.750 | 2.800 | 3,400 | +0.05(+1.82%) |
Aug 23, 2018 | 2.750 | 2.820 | 2.750 | 2.750 | 18,987 | -0.09(-3.17%) |
Aug 22, 2018 | 2.840 | 2.840 | 2.760 | 2.840 | 1,975 | -0.01(-0.35%) |
Aug 21, 2018 | 2.760 | 2.850 | 2.650 | 2.850 | 14,881 | +0.16(+5.95%) |
Aug 20, 2018 | 2.800 | 2.800 | 2.580 | 2.690 | 46,649 | -0.16(-5.61%) |
Aug 17, 2018 | 2.880 | 2.880 | 2.820 | 2.850 | 2,900 | +0.03(+1.06%) |
Aug 16, 2018 | 2.930 | 2.939 | 2.820 | 2.820 | 15,624 | -0.16(-5.37%) |
Aug 15, 2018 | 2.850 | 3.000 | 2.811 | 2.980 | 21,272 | +0.10(+3.47%) |
Aug 14, 2018 | 2.787 | 2.920 | 2.787 | 2.880 | 53,021 | -0.01(-0.35%) |
Aug 13, 2018 | 2.777 | 2.920 | 2.777 | 2.890 | 5,830 | +0.12(+4.33%) |
Aug 10, 2018 | 2.800 | 2.920 | 2.770 | 2.770 | 8,300 | +0.01(+0.51%) |
Aug 09, 2018 | 2.730 | 2.880 | 2.710 | 2.756 | 3,912 | +0.01(+0.22%) |
Aug 08, 2018 | 2.910 | 2.910 | 2.700 | 2.750 | 38,290 | -0.18(-6.14%) |
Aug 07, 2018 | 2.820 | 3.030 | 2.810 | 2.930 | 46,350 | +0.12(+4.27%) |
Aug 06, 2018 | 2.810 | 2.880 | 2.810 | 2.810 | 3,656 | -0.01(-0.35%) |
Aug 03, 2018 | 2.740 | 2.820 | 2.740 | 2.820 | 8,500 | +0.10(+3.68%) |
Aug 02, 2018 | 2.690 | 2.850 | 2.690 | 2.720 | 7,852 | -0.03(-1.09%) |
Aug 01, 2018 | 2.609 | 2.850 | 2.609 | 2.750 | 18,138 | -0.03(-1.08%) |
Jul 31, 2018 | 2.750 | 2.790 | 2.720 | 2.780 | 13,442 | +0.03(+1.09%) |
Jul 30, 2018 | 2.780 | 2.780 | 2.750 | 2.750 | 19,640 | -0.03(-1.08%) |
Jul 27, 2018 | 2.740 | 2.780 | 2.630 | 2.780 | 11,700 | +0.08(+2.96%) |
Jul 26, 2018 | 2.740 | 2.760 | 2.640 | 2.700 | 7,787 | -0.07(-2.53%) |
Jul 25, 2018 | 2.790 | 2.790 | 2.582 | 2.770 | 8,471 | -0.01(-0.36%) |
Jul 24, 2018 | 2.750 | 2.780 | 2.651 | 2.780 | 24,054 | +0.01(+0.36%) |
Jul 23, 2018 | 2.730 | 2.770 | 2.632 | 2.770 | 13,080 | +0.06(+2.21%) |
Jul 20, 2018 | 2.690 | 2.810 | 2.690 | 2.710 | 15,943 | -0.02(-0.73%) |
Jul 19, 2018 | 2.750 | 2.850 | 2.711 | 2.730 | 14,220 | -0.03(-1.09%) |
Jul 18, 2018 | 2.700 | 2.840 | 2.660 | 2.760 | 10,067 | +0.04(+1.47%) |
Jul 17, 2018 | 2.750 | 2.840 | 2.711 | 2.720 | 4,908 | -0.05(-1.81%) |
Jul 16, 2018 | 2.791 | 2.791 | 2.650 | 2.770 | 10,976 | +0.01(+0.36%) |
Jul 13, 2018 | 2.770 | 2.799 | 2.720 | 2.760 | 1,943 | -0.03(-1.08%) |
Jul 12, 2018 | 2.740 | 2.880 | 2.710 | 2.790 | 21,076 | +0.03(+1.09%) |
Jul 11, 2018 | 2.737 | 2.760 | 2.670 | 2.760 | 24,877 | +0.07(+2.60%) |
Jul 10, 2018 | 2.710 | 2.890 | 2.670 | 2.690 | 13,645 | -0.12(-4.27%) |
Jul 09, 2018 | 2.760 | 2.760 | 2.760 | 2.810 | 12,367 | -0.01(-0.35%) |
Jul 06, 2018 | 2.790 | 2.990 | 2.757 | 2.820 | 29,881 | +0.12(+4.44%) |
Jul 05, 2018 | 2.710 | 2.790 | 2.687 | 2.700 | 4,898 | -0.07(-2.53%) |
Jul 03, 2018 | 2.770 | 2.770 | 2.770 | 0 | +0.08(+2.97%) | |
Jul 02, 2018 | 2.620 | 2.820 | 2.565 | 2.690 | 58,978 | -0.03(-1.10%) |
Jun 29, 2018 | 2.570 | 2.720 | 2.570 | 2.720 | 11,517 | +0.10(+3.82%) |
Jun 28, 2018 | 2.530 | 2.640 | 2.530 | 2.620 | 16,616 | +0.01(+0.38%) |
Jun 27, 2018 | 2.690 | 2.690 | 2.580 | 2.610 | 20,103 | -0.03(-1.14%) |
Jun 26, 2018 | 2.680 | 2.760 | 2.470 | 2.640 | 58,325 | -0.07(-2.58%) |
Jun 25, 2018 | 2.790 | 2.790 | 2.664 | 2.710 | 10,168 | -0.08(-2.87%) |
Jun 22, 2018 | 2.800 | 2.831 | 2.600 | 2.790 | 92,906 | -0.01(-0.36%) |
Jun 21, 2018 | 2.701 | 2.800 | 2.701 | 2.800 | 7,214 | -0.01(-0.36%) |
Jun 20, 2018 | 2.700 | 2.820 | 2.700 | 2.810 | 23,050 | +0.14(+5.24%) |
Jun 19, 2018 | 2.656 | 2.760 | 2.630 | 2.670 | 12,361 | -0.05(-1.84%) |
Jun 18, 2018 | 2.640 | 2.800 | 2.640 | 2.720 | 22,189 | +0.01(+0.37%) |
Jun 15, 2018 | 2.890 | 2.650 | 2.710 | 73,254 | -0.12(-4.24%) | |
Jun 14, 2018 | 2.870 | 2.900 | 2.771 | 2.830 | 16,897 | -0.02(-0.70%) |
Jun 13, 2018 | 2.980 | 2.980 | 2.690 | 2.850 | 57,563 | -0.13(-4.36%) |
Jun 12, 2018 | 2.730 | 2.980 | 2.710 | 2.980 | 83,535 | +0.20(+7.19%) |
Jun 11, 2018 | 2.650 | 2.780 | 2.610 | 2.780 | 58,884 | +0.13(+4.91%) |
Jun 08, 2018 | 2.690 | 2.791 | 2.550 | 2.650 | 38,795 | -0.06(-2.21%) |
Jun 07, 2018 | 2.830 | 2.920 | 2.560 | 2.710 | 113,997 | -0.14(-4.91%) |
Jun 06, 2018 | 2.900 | 2.920 | 2.835 | 2.850 | 23,313 | -0.07(-2.40%) |
Jun 05, 2018 | 2.850 | 2.970 | 2.802 | 2.920 | 38,047 | +0.05(+1.74%) |
Jun 04, 2018 | 3.000 | 3.010 | 2.759 | 2.870 | 71,769 | -0.04(-1.38%) |
Jun 01, 2018 | 2.670 | 3.080 | 2.670 | 2.910 | 191,065 | +0.24(+9.00%) |
May 31, 2018 | 2.789 | 2.800 | 2.610 | 2.670 | 81,301 | -0.02(-0.74%) |
May 30, 2018 | 2.880 | 2.880 | 2.671 | 2.690 | 71,151 | -0.20(-6.92%) |
May 29, 2018 | 2.930 | 3.150 | 2.850 | 2.890 | 141,593 | -0.03(-1.03%) |
May 25, 2018 | 2.920 | 2.920 | 2.920 | 0 | -0.19(-6.11%) | |
May 24, 2018 | 2.900 | 3.650 | 2.820 | 3.110 | 571,761 | +0.19(+6.51%) |
May 23, 2018 | 3.750 | 3.750 | 2.680 | 2.920 | 795,803 | -1.17(-28.61%) |
May 22, 2018 | 2.200 | 4.450 | 2.200 | 4.090 | 1,442,002 | +1.89(+85.91%) |
May 21, 2018 | 2.150 | 2.290 | 2.030 | 2.200 | 39,918 | +0.04(+1.85%) |
May 18, 2018 | 2.151 | 2.190 | 2.060 | 2.160 | 9,946 | -0.03(-1.37%) |
May 17, 2018 | 2.280 | 2.280 | 2.160 | 2.190 | 11,449 | -0.11(-4.78%) |
May 16, 2018 | 2.250 | 2.360 | 2.220 | 2.300 | 13,668 | +0.02(+0.88%) |
May 15, 2018 | 2.290 | 2.380 | 2.200 | 2.280 | 9,430 | -0.03(-1.30%) |
May 14, 2018 | 2.170 | 2.388 | 2.170 | 2.310 | 17,151 | +0.14(+6.45%) |
May 11, 2018 | 2.180 | 2.230 | 2.120 | 2.170 | 8,585 | +0.00(+0.00%) |
May 10, 2018 | 2.080 | 2.270 | 1.952 | 2.170 | 34,032 | +0.14(+6.90%) |
May 09, 2018 | 2.260 | 2.320 | 2.030 | 2.030 | 24,685 | -0.22(-9.78%) |
May 08, 2018 | 2.450 | 2.450 | 2.241 | 2.250 | 18,315 | -0.03(-1.32%) |
May 07, 2018 | 2.338 | 2.360 | 2.200 | 2.280 | 18,560 | +0.01(+0.44%) |
May 04, 2018 | 2.120 | 2.390 | 2.120 | 2.270 | 75,097 | +0.15(+7.08%) |
May 03, 2018 | 1.980 | 2.120 | 1.931 | 2.120 | 95,971 | +0.19(+9.84%) |
May 02, 2018 | 1.850 | 1.980 | 1.630 | 1.930 | 4,300,272 | +0.10(+5.46%) |