Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.250 | 1.260 | 1.220 | 1.250 | 280,518 | +0.02(+1.63%) |
Apr 29, 2019 | 1.210 | 1.250 | 1.210 | 1.230 | 119,792 | +0.02(+1.65%) |
Apr 26, 2019 | 1.220 | 1.230 | 1.190 | 1.210 | 120,900 | -0.02(-1.63%) |
Apr 25, 2019 | 1.210 | 1.265 | 1.170 | 1.230 | 269,647 | +0.01(+1.23%) |
Apr 24, 2019 | 1.200 | 1.240 | 1.200 | 1.215 | 130,021 | +0.02(+1.25%) |
Apr 23, 2019 | 1.260 | 1.290 | 1.200 | 1.200 | 151,745 | -0.09(-6.98%) |
Apr 22, 2019 | 1.220 | 1.290 | 1.210 | 1.290 | 193,065 | +0.08(+6.61%) |
Apr 18, 2019 | 1.200 | 1.240 | 1.186 | 1.210 | 115,500 | +0.00(+0.00%) |
Apr 17, 2019 | 1.200 | 1.230 | 1.170 | 1.210 | 130,372 | +0.00(+0.00%) |
Apr 16, 2019 | 1.170 | 1.240 | 1.170 | 1.210 | 221,494 | +0.03(+2.54%) |
Apr 15, 2019 | 1.300 | 1.340 | 1.120 | 1.180 | 705,989 | -0.13(-9.92%) |
Apr 12, 2019 | 1.250 | 1.340 | 1.250 | 1.310 | 128,500 | +0.06(+4.80%) |
Apr 11, 2019 | 1.220 | 1.250 | 1.214 | 1.250 | 89,033 | +0.05(+4.17%) |
Apr 10, 2019 | 1.250 | 1.283 | 1.180 | 1.200 | 462,093 | -0.06(-4.76%) |
Apr 09, 2019 | 1.300 | 1.310 | 1.250 | 1.260 | 210,647 | -0.06(-4.55%) |
Apr 08, 2019 | 1.320 | 1.350 | 1.310 | 1.320 | 107,917 | -0.04(-2.94%) |
Apr 05, 2019 | 1.290 | 1.380 | 1.280 | 1.360 | 188,500 | +0.06(+4.62%) |
Apr 04, 2019 | 1.310 | 1.320 | 1.280 | 1.300 | 126,806 | -0.03(-2.26%) |
Apr 03, 2019 | 1.280 | 1.340 | 1.260 | 1.330 | 295,399 | +0.02(+1.53%) |
Apr 02, 2019 | 1.280 | 1.330 | 1.280 | 1.310 | 192,183 | +0.02(+1.55%) |
Apr 01, 2019 | 1.330 | 1.345 | 1.280 | 1.290 | 156,626 | -0.02(-1.53%) |
Mar 29, 2019 | 1.350 | 1.360 | 1.280 | 1.310 | 187,800 | -0.01(-0.76%) |
Mar 28, 2019 | 1.290 | 1.350 | 1.280 | 1.320 | 164,519 | +0.03(+2.33%) |
Mar 27, 2019 | 1.320 | 1.340 | 1.290 | 1.290 | 104,313 | -0.03(-2.64%) |
Mar 26, 2019 | 1.330 | 1.410 | 1.300 | 1.325 | 163,356 | -0.03(-1.85%) |
Mar 25, 2019 | 1.440 | 1.440 | 1.270 | 1.350 | 339,157 | -0.10(-6.90%) |
Mar 22, 2019 | 1.470 | 1.500 | 1.400 | 1.450 | 161,300 | -0.04(-2.68%) |
Mar 21, 2019 | 1.490 | 1.535 | 1.450 | 1.490 | 155,247 | +0.00(+0.00%) |
Mar 20, 2019 | 1.500 | 1.540 | 1.430 | 1.490 | 371,730 | -0.01(-0.67%) |
Mar 19, 2019 | 1.400 | 1.540 | 1.400 | 1.500 | 837,552 | +0.11(+7.91%) |
Mar 18, 2019 | 1.410 | 1.420 | 1.350 | 1.390 | 229,886 | +0.04(+2.96%) |
Mar 15, 2019 | 1.280 | 1.450 | 1.250 | 1.350 | 636,100 | +0.10(+8.00%) |
Mar 14, 2019 | 1.170 | 1.270 | 1.156 | 1.250 | 687,689 | +0.10(+8.70%) |
Mar 13, 2019 | 1.150 | 1.180 | 1.140 | 1.150 | 224,422 | +0.00(+0.00%) |
Mar 12, 2019 | 1.190 | 1.200 | 1.140 | 1.150 | 442,678 | +0.00(+0.00%) |
Mar 11, 2019 | 1.180 | 1.200 | 1.100 | 1.150 | 651,765 | -0.05(-4.17%) |
Mar 08, 2019 | 1.640 | 1.650 | 1.120 | 1.200 | 2,602,000 | -0.53(-30.64%) |
Mar 07, 2019 | 1.750 | 1.750 | 1.710 | 1.730 | 540,037 | +0.02(+1.17%) |
Mar 06, 2019 | 1.850 | 1.870 | 1.680 | 1.710 | 645,969 | +0.00(+0.00%) |
Mar 05, 2019 | 1.620 | 1.870 | 1.600 | 1.710 | 982,550 | +0.15(+9.62%) |
Mar 04, 2019 | 1.530 | 1.630 | 1.520 | 1.560 | 520,707 | +0.06(+4.00%) |
Mar 01, 2019 | 1.450 | 1.530 | 1.410 | 1.500 | 378,600 | +0.09(+6.38%) |
Feb 28, 2019 | 1.390 | 1.411 | 1.360 | 1.410 | 121,377 | +0.03(+2.17%) |
Feb 27, 2019 | 1.350 | 1.400 | 1.330 | 1.380 | 133,475 | +0.03(+2.22%) |
Feb 26, 2019 | 1.340 | 1.380 | 1.308 | 1.350 | 201,746 | -0.04(-2.88%) |
Feb 25, 2019 | 1.450 | 1.450 | 1.310 | 1.390 | 229,265 | +0.01(+0.72%) |
Feb 22, 2019 | 1.380 | 1.420 | 1.340 | 1.380 | 198,700 | -0.01(-0.72%) |
Feb 21, 2019 | 1.340 | 1.390 | 1.337 | 1.390 | 249,746 | +0.04(+2.96%) |
Feb 20, 2019 | 1.350 | 1.400 | 1.300 | 1.350 | 200,998 | +0.00(+0.00%) |
Feb 19, 2019 | 1.380 | 1.450 | 1.350 | 1.350 | 419,912 | -0.03(-2.17%) |
Feb 15, 2019 | 1.380 | 1.500 | 1.370 | 1.380 | 416,300 | -0.01(-0.72%) |
Feb 14, 2019 | 1.290 | 1.460 | 1.270 | 1.390 | 699,589 | +0.12(+9.45%) |
Feb 13, 2019 | 1.170 | 1.280 | 1.170 | 1.270 | 553,112 | +0.10(+8.55%) |
Feb 12, 2019 | 1.140 | 1.190 | 1.140 | 1.170 | 157,743 | +0.02(+1.74%) |
Feb 11, 2019 | 1.150 | 1.200 | 1.090 | 1.150 | 136,369 | +0.04(+3.60%) |
Feb 08, 2019 | 1.150 | 1.210 | 1.100 | 1.110 | 300,000 | -0.04(-3.48%) |
Feb 07, 2019 | 1.200 | 1.210 | 1.140 | 1.150 | 250,275 | -0.07(-5.74%) |
Feb 06, 2019 | 1.200 | 1.220 | 1.170 | 1.220 | 86,345 | +0.03(+2.52%) |
Feb 05, 2019 | 1.210 | 1.250 | 1.140 | 1.190 | 420,770 | -0.01(-0.83%) |
Feb 04, 2019 | 1.170 | 1.250 | 1.170 | 1.200 | 254,284 | +0.01(+0.84%) |
Feb 01, 2019 | 1.200 | 1.230 | 1.170 | 1.190 | 328,900 | -0.03(-2.46%) |
Jan 31, 2019 | 1.070 | 1.220 | 1.070 | 1.220 | 518,420 | +0.17(+16.19%) |
Jan 30, 2019 | 1.080 | 1.100 | 1.050 | 1.050 | 505,829 | -0.03(-2.78%) |
Jan 29, 2019 | 1.050 | 1.090 | 1.020 | 1.080 | 124,535 | +0.05(+4.85%) |
Jan 28, 2019 | 1.060 | 1.060 | 0.9900 | 1.030 | 221,017 | -0.01(-0.96%) |
Jan 25, 2019 | 1.070 | 1.070 | 0.9900 | 1.040 | 192,700 | +0.03(+2.97%) |
Jan 24, 2019 | 0.9700 | 1.040 | 0.9700 | 1.010 | 188,670 | +0.04(+4.12%) |
Jan 23, 2019 | 1.070 | 1.100 | 0.9600 | 0.9700 | 298,685 | -0.09(-8.49%) |
Jan 22, 2019 | 1.140 | 1.169 | 1.050 | 1.060 | 415,264 | -0.04(-3.64%) |
Jan 18, 2019 | 1.070 | 1.140 | 1.070 | 1.100 | 294,500 | -0.03(-2.65%) |
Jan 17, 2019 | 1.200 | 1.200 | 1.060 | 1.130 | 289,140 | -0.05(-4.24%) |
Jan 16, 2019 | 1.270 | 1.296 | 1.160 | 1.180 | 252,700 | -0.07(-5.60%) |
Jan 15, 2019 | 1.250 | 1.260 | 1.210 | 1.250 | 312,235 | +0.01(+0.81%) |
Jan 14, 2019 | 1.110 | 1.240 | 1.110 | 1.240 | 364,017 | +0.13(+11.71%) |
Jan 11, 2019 | 1.240 | 1.250 | 1.100 | 1.110 | 447,500 | -0.14(-11.20%) |
Jan 10, 2019 | 1.220 | 1.260 | 1.130 | 1.250 | 429,734 | +0.00(+0.00%) |
Jan 09, 2019 | 1.170 | 1.340 | 1.150 | 1.250 | 1,301,424 | +0.10(+8.70%) |
Jan 08, 2019 | 0.8700 | 1.150 | 0.8700 | 1.150 | 967,513 | +0.30(+35.29%) |
Jan 07, 2019 | 0.8200 | 0.8500 | 0.7900 | 0.8500 | 554,354 | +0.04(+4.94%) |
Jan 04, 2019 | 0.7900 | 0.8400 | 0.7600 | 0.8100 | 611,300 | +0.06(+8.00%) |
Jan 03, 2019 | 0.7100 | 0.7685 | 0.6601 | 0.7500 | 388,499 | +0.06(+8.46%) |
Jan 02, 2019 | 0.5501 | 0.7000 | 0.5400 | 0.6915 | 424,910 | +0.16(+29.25%) |
Dec 31, 2018 | 0.6000 | 0.6100 | 0.5300 | 0.5350 | 1,512,700 | -0.07(-12.30%) |
Dec 28, 2018 | 0.6200 | 0.6300 | 0.5700 | 0.6100 | 1,143,700 | -0.03(-4.42%) |
Dec 27, 2018 | 0.6200 | 0.6499 | 0.6100 | 0.6382 | 484,984 | +0.00(+0.50%) |
Dec 26, 2018 | 0.6500 | 0.7000 | 0.6210 | 0.6350 | 660,957 | -0.02(-2.31%) |
Dec 24, 2018 | 0.6500 | 0.6700 | 0.6400 | 0.6500 | 308,100 | -0.02(-2.99%) |
Dec 21, 2018 | 0.6300 | 0.7400 | 0.6200 | 0.6700 | 533,300 | +0.03(+4.69%) |
Dec 20, 2018 | 0.7000 | 0.7365 | 0.6300 | 0.6400 | 857,140 | -0.04(-6.36%) |
Dec 19, 2018 | 0.7000 | 0.7500 | 0.6802 | 0.6835 | 345,343 | +0.00(+0.49%) |
Dec 18, 2018 | 0.7500 | 0.7699 | 0.6610 | 0.6802 | 975,156 | -0.07(-9.31%) |
Dec 17, 2018 | 0.8200 | 0.8500 | 0.7500 | 0.7500 | 472,590 | -0.07(-8.54%) |
Dec 14, 2018 | 0.8900 | 0.9200 | 0.8000 | 0.8200 | 348,100 | -0.09(-9.89%) |
Dec 13, 2018 | 0.8000 | 0.9400 | 0.8000 | 0.9100 | 375,050 | +0.07(+8.33%) |
Dec 12, 2018 | 0.9500 | 0.9896 | 0.8400 | 0.8400 | 484,469 | -0.13(-13.40%) |
Dec 11, 2018 | 1.150 | 1.150 | 0.9500 | 0.9700 | 469,683 | -0.13(-11.82%) |
Dec 10, 2018 | 1.050 | 1.155 | 1.010 | 1.100 | 486,338 | +0.04(+3.77%) |
Dec 07, 2018 | 1.200 | 1.320 | 1.060 | 1.060 | 722,100 | -0.22(-17.19%) |
Dec 06, 2018 | 0.8300 | 1.280 | 0.8000 | 1.280 | 1,557,221 | +0.52(+68.42%) |
Dec 04, 2018 | 0.8900 | 0.9450 | 0.7500 | 0.7600 | 1,626,900 | -0.20(-20.92%) |
Dec 03, 2018 | 1.120 | 1.140 | 0.8847 | 0.9610 | 2,239,363 | -0.20(-17.16%) |
Nov 30, 2018 | 1.160 | 1.200 | 1.140 | 1.160 | 690,700 | -0.04(-3.33%) |
Nov 29, 2018 | 1.340 | 1.350 | 1.190 | 1.200 | 621,606 | -0.16(-11.76%) |
Nov 28, 2018 | 1.400 | 1.400 | 1.350 | 1.360 | 284,984 | -0.01(-0.73%) |
Nov 27, 2018 | 1.450 | 1.470 | 1.360 | 1.370 | 313,607 | -0.12(-8.05%) |
Nov 26, 2018 | 1.460 | 1.500 | 1.420 | 1.490 | 269,054 | +0.03(+2.05%) |
Nov 23, 2018 | 1.450 | 1.490 | 1.440 | 1.460 | 54,100 | +0.01(+0.69%) |
Nov 21, 2018 | 1.450 | 1.450 | 1.450 | 0 | -0.04(-2.68%) | |
Nov 20, 2018 | 1.570 | 1.570 | 1.470 | 1.490 | 344,622 | -0.03(-1.97%) |
Nov 19, 2018 | 1.580 | 1.600 | 1.500 | 1.520 | 228,253 | -0.04(-2.56%) |
Nov 16, 2018 | 1.510 | 1.570 | 1.510 | 1.560 | 168,200 | +0.04(+2.63%) |
Nov 15, 2018 | 1.570 | 1.570 | 1.500 | 1.520 | 211,632 | -0.06(-3.80%) |
Nov 14, 2018 | 1.520 | 1.600 | 1.500 | 1.580 | 312,425 | +0.06(+3.95%) |
Nov 13, 2018 | 1.650 | 1.650 | 1.500 | 1.520 | 517,850 | -0.09(-5.59%) |
Nov 12, 2018 | 1.640 | 1.640 | 1.580 | 1.610 | 297,821 | -0.02(-1.23%) |
Nov 09, 2018 | 1.750 | 1.770 | 1.600 | 1.630 | 270,000 | -0.11(-6.32%) |
Nov 08, 2018 | 1.730 | 1.770 | 1.700 | 1.740 | 170,190 | +0.02(+1.16%) |
Nov 07, 2018 | 1.720 | 1.790 | 1.680 | 1.720 | 118,317 | +0.00(+0.00%) |
Nov 06, 2018 | 1.700 | 1.780 | 1.700 | 1.720 | 150,257 | -0.01(-0.58%) |
Nov 05, 2018 | 1.810 | 1.850 | 1.720 | 1.730 | 213,680 | -0.07(-3.89%) |
Nov 02, 2018 | 1.700 | 1.840 | 1.660 | 1.800 | 324,400 | +0.11(+6.51%) |
Nov 01, 2018 | 1.620 | 1.690 | 1.610 | 1.690 | 379,066 | +0.11(+6.96%) |
Oct 31, 2018 | 1.540 | 1.600 | 1.540 | 1.580 | 171,973 | +0.05(+3.27%) |
Oct 30, 2018 | 1.590 | 1.590 | 1.520 | 1.530 | 138,229 | -0.02(-1.29%) |
Oct 29, 2018 | 1.540 | 1.600 | 1.520 | 1.550 | 189,042 | +0.02(+1.31%) |
Oct 26, 2018 | 1.620 | 1.620 | 1.520 | 1.530 | 654,600 | -0.09(-5.56%) |
Oct 25, 2018 | 1.700 | 1.770 | 1.600 | 1.620 | 355,462 | -0.05(-2.99%) |
Oct 24, 2018 | 1.720 | 1.730 | 1.650 | 1.670 | 380,032 | -0.04(-2.34%) |
Oct 23, 2018 | 1.720 | 1.750 | 1.700 | 1.710 | 419,526 | -0.02(-1.16%) |
Oct 22, 2018 | 1.790 | 1.880 | 1.705 | 1.730 | 330,117 | -0.04(-2.26%) |
Oct 19, 2018 | 1.760 | 1.790 | 1.730 | 1.770 | 228,300 | +0.01(+0.57%) |
Oct 18, 2018 | 1.910 | 1.920 | 1.720 | 1.760 | 232,705 | -0.13(-6.88%) |
Oct 17, 2018 | 1.950 | 1.950 | 1.880 | 1.890 | 348,138 | -0.05(-2.58%) |
Oct 16, 2018 | 1.950 | 1.960 | 1.860 | 1.940 | 528,371 | -0.01(-0.51%) |
Oct 15, 2018 | 2.010 | 2.030 | 1.890 | 1.950 | 477,979 | -0.06(-2.99%) |
Oct 12, 2018 | 2.000 | 2.080 | 1.880 | 2.010 | 845,400 | +0.01(+0.50%) |
Oct 11, 2018 | 1.820 | 2.039 | 1.770 | 2.000 | 1,304,807 | +0.24(+13.64%) |
Oct 10, 2018 | 1.710 | 1.770 | 1.670 | 1.760 | 423,917 | +0.09(+5.39%) |
Oct 09, 2018 | 1.670 | 1.700 | 1.670 | 1.670 | 340,141 | +0.00(+0.00%) |
Oct 08, 2018 | 1.690 | 1.700 | 1.650 | 1.670 | 575,169 | -0.03(-1.76%) |
Oct 05, 2018 | 1.760 | 1.760 | 1.670 | 1.700 | 538,500 | -0.07(-3.95%) |
Oct 04, 2018 | 1.760 | 1.800 | 1.630 | 1.770 | 802,340 | +0.03(+1.72%) |
Oct 03, 2018 | 1.980 | 2.005 | 1.730 | 1.740 | 1,071,471 | -0.27(-13.36%) |
Oct 02, 2018 | 2.000 | 2.030 | 1.960 | 2.008 | 612,895 | +0.01(+0.42%) |
Oct 01, 2018 | 2.120 | 2.210 | 1.970 | 2.000 | 1,147,901 | -0.21(-9.50%) |
Sep 28, 2018 | 2.350 | 2.360 | 1.940 | 2.210 | 1,161,900 | -0.10(-4.33%) |
Sep 27, 2018 | 2.650 | 2.700 | 2.040 | 2.310 | 1,531,415 | -0.45(-16.30%) |
Sep 26, 2018 | 2.750 | 2.850 | 2.745 | 2.760 | 313,330 | +0.00(+0.00%) |
Sep 25, 2018 | 2.790 | 2.810 | 2.750 | 2.760 | 210,144 | -0.03(-1.08%) |
Sep 24, 2018 | 2.840 | 2.850 | 2.790 | 2.790 | 219,003 | -0.06(-2.11%) |
Sep 21, 2018 | 2.830 | 2.890 | 2.830 | 2.850 | 114,100 | +0.00(+0.00%) |
Sep 20, 2018 | 2.880 | 2.910 | 2.840 | 2.850 | 185,274 | -0.05(-1.72%) |
Sep 19, 2018 | 2.880 | 2.910 | 2.855 | 2.900 | 107,411 | +0.04(+1.40%) |
Sep 18, 2018 | 2.940 | 2.950 | 2.840 | 2.860 | 150,539 | -0.07(-2.39%) |
Sep 17, 2018 | 2.910 | 3.000 | 2.910 | 2.930 | 249,795 | +0.03(+1.03%) |
Sep 14, 2018 | 2.880 | 2.920 | 2.850 | 2.900 | 409,100 | +0.05(+1.75%) |
Sep 13, 2018 | 2.880 | 2.900 | 2.800 | 2.850 | 292,133 | -0.05(-1.72%) |
Sep 12, 2018 | 2.800 | 2.930 | 2.800 | 2.900 | 225,458 | +0.11(+3.94%) |
Sep 11, 2018 | 2.850 | 2.890 | 2.790 | 2.790 | 255,544 | -0.10(-3.46%) |
Sep 10, 2018 | 2.830 | 2.930 | 2.826 | 2.890 | 158,083 | +0.05(+1.76%) |
Sep 07, 2018 | 2.990 | 2.990 | 2.700 | 2.840 | 661,900 | -0.17(-5.65%) |
Sep 06, 2018 | 2.980 | 3.029 | 2.930 | 3.010 | 420,442 | +0.07(+2.38%) |
Sep 05, 2018 | 3.017 | 3.037 | 2.930 | 2.940 | 672,939 | -0.08(-2.56%) |
Sep 04, 2018 | 3.017 | 3.046 | 2.998 | 3.017 | 213,866 | +0.02(+0.65%) |
Aug 31, 2018 | 2.998 | 2.998 | 2.998 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.027 | 3.046 | 2.998 | 2.998 | 254,170 | -0.03(-0.96%) |
Aug 29, 2018 | 2.998 | 3.075 | 2.998 | 3.027 | 136,511 | +0.05(+1.62%) |
Aug 28, 2018 | 2.998 | 3.041 | 2.969 | 2.979 | 249,944 | -0.03(-0.96%) |
Aug 27, 2018 | 3.133 | 3.133 | 2.969 | 3.008 | 475,590 | -0.10(-3.12%) |
Aug 24, 2018 | 3.366 | 3.395 | 2.998 | 3.104 | 932,163 | -0.26(-7.76%) |
Aug 23, 2018 | 3.385 | 3.489 | 3.366 | 3.366 | 179,236 | -0.03(-0.85%) |
Aug 22, 2018 | 3.308 | 3.443 | 3.308 | 3.395 | 183,112 | +0.08(+2.33%) |
Aug 21, 2018 | 3.346 | 3.350 | 3.288 | 3.317 | 142,809 | -0.08(-2.28%) |
Aug 20, 2018 | 3.395 | 3.443 | 3.375 | 3.395 | 272,286 | +0.00(+0.00%) |
Aug 17, 2018 | 3.404 | 3.424 | 3.356 | 3.395 | 164,304 | +0.00(+0.00%) |
Aug 16, 2018 | 3.337 | 3.404 | 3.337 | 3.395 | 178,943 | +0.06(+1.74%) |
Aug 15, 2018 | 3.259 | 3.356 | 3.249 | 3.337 | 101,856 | +0.06(+1.77%) |
Aug 14, 2018 | 3.240 | 3.346 | 3.240 | 3.278 | 123,948 | +0.05(+1.50%) |
Aug 13, 2018 | 3.230 | 3.316 | 3.230 | 3.230 | 108,843 | +0.00(+0.00%) |
Aug 10, 2018 | 3.327 | 3.385 | 3.211 | 3.230 | 289,110 | -0.12(-3.47%) |
Aug 09, 2018 | 3.278 | 3.375 | 3.269 | 3.346 | 143,561 | +0.08(+2.37%) |
Aug 08, 2018 | 3.220 | 3.278 | 3.197 | 3.269 | 169,258 | +0.06(+1.81%) |
Aug 07, 2018 | 3.143 | 3.211 | 3.124 | 3.211 | 240,296 | +0.10(+3.11%) |
Aug 06, 2018 | 3.056 | 3.133 | 3.052 | 3.114 | 125,716 | +0.06(+1.90%) |
Aug 03, 2018 | 3.046 | 3.133 | 3.046 | 3.056 | 138,144 | +0.00(+0.00%) |
Aug 02, 2018 | 2.998 | 3.075 | 2.995 | 3.056 | 106,415 | +0.05(+1.61%) |
Aug 01, 2018 | 3.046 | 3.053 | 3.008 | 3.008 | 79,227 | -0.05(-1.58%) |
Jul 31, 2018 | 2.998 | 3.075 | 2.998 | 3.056 | 97,510 | +0.06(+1.94%) |
Jul 30, 2018 | 2.988 | 3.085 | 2.988 | 2.998 | 188,443 | +0.03(+0.98%) |
Jul 27, 2018 | 2.969 | 3.027 | 2.950 | 2.969 | 216,005 | +0.01(+0.33%) |
Jul 26, 2018 | 2.901 | 2.998 | 2.901 | 2.959 | 234,594 | +0.03(+0.99%) |
Jul 25, 2018 | 2.959 | 2.979 | 2.901 | 2.930 | 193,813 | -0.03(-0.98%) |
Jul 24, 2018 | 2.998 | 2.998 | 2.959 | 2.959 | 217,920 | -0.04(-1.29%) |
Jul 23, 2018 | 3.027 | 3.056 | 2.951 | 2.998 | 256,878 | -0.09(-2.82%) |
Jul 20, 2018 | 3.133 | 3.143 | 3.027 | 3.085 | 138,973 | -0.04(-1.24%) |
Jul 19, 2018 | 3.085 | 3.211 | 3.066 | 3.124 | 279,357 | +0.06(+1.89%) |
Jul 18, 2018 | 3.153 | 3.182 | 3.066 | 3.066 | 225,157 | -0.10(-3.06%) |
Jul 17, 2018 | 3.172 | 3.191 | 3.143 | 3.162 | 107,649 | -0.01(-0.31%) |
Jul 16, 2018 | 3.201 | 3.240 | 3.172 | 3.172 | 111,462 | -0.04(-1.20%) |
Jul 13, 2018 | 3.220 | 3.230 | 3.191 | 3.211 | 116,206 | -0.02(-0.60%) |
Jul 12, 2018 | 3.220 | 3.249 | 3.153 | 3.230 | 299,250 | +0.02(+0.60%) |
Jul 11, 2018 | 3.288 | 3.308 | 3.191 | 3.211 | 170,653 | -0.09(-2.64%) |
Jul 10, 2018 | 3.249 | 3.308 | 3.249 | 3.298 | 235,987 | +0.06(+1.79%) |
Jul 09, 2018 | 3.240 | 3.308 | 3.220 | 3.240 | 232,000 | +0.00(+0.00%) |
Jul 06, 2018 | 3.240 | 3.276 | 3.240 | 3.240 | 64,082 | +0.00(+0.00%) |
Jul 05, 2018 | 3.240 | 3.269 | 3.230 | 3.240 | 101,896 | +0.00(+0.00%) |
Jul 03, 2018 | 3.240 | 3.240 | 3.240 | 0 | -0.02(-0.59%) | |
Jul 02, 2018 | 3.249 | 3.276 | 3.220 | 3.259 | 90,602 | +0.01(+0.30%) |
Jun 29, 2018 | 3.172 | 3.288 | 3.162 | 3.249 | 123,923 | +0.09(+2.75%) |
Jun 28, 2018 | 3.162 | 3.220 | 3.162 | 3.162 | 127,122 | +0.00(+0.00%) |
Jun 27, 2018 | 3.172 | 3.230 | 3.162 | 3.162 | 160,234 | -0.01(-0.31%) |
Jun 26, 2018 | 3.153 | 3.240 | 3.153 | 3.172 | 125,509 | +0.00(+0.00%) |
Jun 25, 2018 | 3.220 | 3.259 | 3.153 | 3.172 | 193,014 | -0.05(-1.50%) |
Jun 22, 2018 | 3.278 | 3.336 | 3.201 | 3.220 | 162,446 | -0.05(-1.48%) |
Jun 21, 2018 | 3.298 | 3.366 | 3.257 | 3.269 | 160,250 | -0.03(-0.88%) |
Jun 20, 2018 | 3.385 | 3.404 | 3.269 | 3.298 | 258,762 | -0.11(-3.12%) |
Jun 19, 2018 | 3.385 | 3.462 | 3.288 | 3.404 | 169,241 | +0.02(+0.57%) |
Jun 18, 2018 | 3.337 | 3.520 | 3.337 | 3.385 | 344,289 | +0.09(+2.64%) |
Jun 15, 2018 | 3.520 | 3.259 | 3.298 | 315,191 | +0.04(+1.19%) | |
Jun 14, 2018 | 3.327 | 3.404 | 3.211 | 3.259 | 326,740 | +0.00(+0.00%) |
Jun 13, 2018 | 3.298 | 3.325 | 3.191 | 3.259 | 276,515 | -0.06(-1.75%) |
Jun 12, 2018 | 3.220 | 3.549 | 3.220 | 3.317 | 384,687 | +0.06(+1.78%) |
Jun 11, 2018 | 3.404 | 3.443 | 3.249 | 3.259 | 329,442 | -0.14(-3.99%) |
Jun 08, 2018 | 3.472 | 3.501 | 3.356 | 3.395 | 320,757 | -0.14(-3.84%) |
Jun 07, 2018 | 3.433 | 3.587 | 3.337 | 3.530 | 480,761 | -0.12(-3.18%) |
Jun 06, 2018 | 3.646 | 288,196 | +0.02(+0.53%) | |||
Jun 05, 2018 | 3.561 | 3.645 | 3.551 | 3.627 | 293,022 | +0.05(+1.32%) |
Jun 04, 2018 | 3.532 | 3.627 | 3.532 | 3.580 | 227,802 | +0.08(+2.15%) |
Jun 01, 2018 | 3.523 | 3.532 | 3.485 | 3.504 | 188,673 | -0.02(-0.53%) |
May 31, 2018 | 3.551 | 3.580 | 3.490 | 3.523 | 118,024 | +0.01(+0.27%) |
May 30, 2018 | 3.485 | 3.532 | 3.466 | 3.514 | 76,582 | +0.06(+1.63%) |
May 29, 2018 | 3.542 | 3.543 | 3.438 | 3.457 | 133,666 | -0.10(-2.91%) |
May 25, 2018 | 3.561 | 3.561 | 3.561 | 0 | +0.06(+1.61%) | |
May 24, 2018 | 3.476 | 3.580 | 3.476 | 3.504 | 155,740 | +0.04(+1.09%) |
May 23, 2018 | 3.485 | 3.551 | 3.448 | 3.467 | 100,366 | +0.00(+0.00%) |
May 22, 2018 | 3.438 | 3.559 | 3.391 | 3.467 | 186,312 | -0.01(-0.27%) |
May 21, 2018 | 3.514 | 3.532 | 3.391 | 3.476 | 140,981 | -0.04(-1.07%) |
May 18, 2018 | 3.551 | 3.580 | 3.485 | 3.514 | 74,857 | -0.02(-0.53%) |
May 17, 2018 | 3.495 | 3.561 | 3.495 | 3.532 | 68,472 | +0.07(+1.90%) |
May 16, 2018 | 3.457 | 3.551 | 3.438 | 3.467 | 140,381 | +0.03(+0.82%) |
May 15, 2018 | 3.382 | 3.485 | 3.325 | 3.438 | 182,180 | +0.06(+1.67%) |
May 14, 2018 | 3.344 | 3.471 | 3.335 | 3.382 | 121,186 | +0.06(+1.70%) |
May 11, 2018 | 3.353 | 3.418 | 3.316 | 3.325 | 75,503 | -0.03(-0.84%) |
May 10, 2018 | 3.372 | 3.438 | 3.344 | 3.353 | 114,586 | -0.04(-1.11%) |
May 09, 2018 | 3.457 | 3.532 | 3.353 | 3.391 | 150,493 | -0.04(-1.10%) |
May 08, 2018 | 3.532 | 3.674 | 3.410 | 3.429 | 254,802 | -0.09(-2.67%) |
May 07, 2018 | 3.523 | 3.674 | 3.485 | 3.523 | 319,999 | -0.01(-0.27%) |
May 04, 2018 | 3.655 | 3.711 | 3.504 | 3.532 | 219,067 | -0.08(-2.34%) |
May 03, 2018 | 3.580 | 3.702 | 3.580 | 3.617 | 124,095 | +0.02(+0.52%) |
May 02, 2018 | 3.580 | 3.655 | 3.542 | 3.598 | 79,529 | +0.02(+0.53%) |