Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.250 | 1.260 | 1.210 | 1.210 | 165,022 | -0.03(-2.02%) |
Jan 30, 2019 | 1.250 | 1.265 | 1.200 | 1.235 | 161,216 | +0.02(+1.23%) |
Jan 29, 2019 | 1.240 | 1.270 | 1.210 | 1.220 | 139,738 | -0.01(-0.81%) |
Jan 28, 2019 | 1.260 | 1.260 | 1.200 | 1.230 | 107,481 | -0.04(-3.15%) |
Jan 25, 2019 | 1.250 | 1.270 | 1.210 | 1.270 | 139,600 | +0.02(+1.60%) |
Jan 24, 2019 | 1.220 | 1.260 | 1.200 | 1.250 | 81,190 | +0.04(+3.31%) |
Jan 23, 2019 | 1.260 | 1.260 | 1.200 | 1.210 | 143,843 | -0.03(-2.42%) |
Jan 22, 2019 | 1.220 | 1.280 | 1.220 | 1.240 | 112,391 | +0.00(+0.00%) |
Jan 18, 2019 | 1.280 | 1.300 | 1.230 | 1.240 | 114,800 | -0.04(-3.13%) |
Jan 17, 2019 | 1.310 | 1.325 | 1.270 | 1.280 | 98,096 | -0.05(-3.76%) |
Jan 16, 2019 | 1.330 | 1.340 | 1.300 | 1.330 | 112,389 | +0.01(+0.76%) |
Jan 15, 2019 | 1.310 | 1.340 | 1.280 | 1.320 | 340,540 | +0.03(+2.33%) |
Jan 14, 2019 | 1.310 | 1.350 | 1.280 | 1.290 | 103,864 | -0.02(-1.53%) |
Jan 11, 2019 | 1.280 | 1.330 | 1.280 | 1.310 | 213,300 | +0.02(+1.55%) |
Jan 10, 2019 | 1.300 | 1.300 | 1.260 | 1.290 | 144,540 | +0.00(+0.00%) |
Jan 09, 2019 | 1.300 | 1.323 | 1.210 | 1.290 | 331,516 | +0.01(+0.78%) |
Jan 08, 2019 | 1.370 | 1.380 | 1.280 | 1.280 | 212,619 | -0.07(-5.19%) |
Jan 07, 2019 | 1.300 | 1.380 | 1.260 | 1.350 | 305,252 | +0.11(+8.87%) |
Jan 04, 2019 | 1.290 | 1.290 | 1.190 | 1.240 | 200,600 | +0.06(+5.08%) |
Jan 03, 2019 | 1.240 | 1.250 | 1.170 | 1.180 | 121,490 | -0.07(-5.60%) |
Jan 02, 2019 | 1.160 | 1.250 | 1.130 | 1.250 | 232,929 | +0.07(+5.93%) |
Dec 31, 2018 | 1.160 | 1.220 | 1.100 | 1.180 | 369,700 | +0.00(+0.00%) |
Dec 28, 2018 | 1.120 | 1.250 | 1.120 | 1.180 | 474,400 | +0.06(+5.36%) |
Dec 27, 2018 | 1.040 | 1.190 | 1.010 | 1.120 | 626,676 | +0.08(+7.69%) |
Dec 26, 2018 | 1.030 | 1.070 | 1.000 | 1.040 | 477,519 | +0.03(+2.97%) |
Dec 24, 2018 | 1.000 | 1.070 | 1.000 | 1.010 | 353,900 | +0.00(+0.00%) |
Dec 21, 2018 | 1.060 | 1.130 | 1.000 | 1.010 | 567,100 | -0.07(-6.48%) |
Dec 20, 2018 | 1.150 | 1.150 | 1.040 | 1.080 | 454,962 | -0.06(-5.26%) |
Dec 19, 2018 | 1.200 | 1.200 | 1.115 | 1.140 | 406,598 | -0.05(-4.20%) |
Dec 18, 2018 | 1.200 | 1.210 | 1.120 | 1.190 | 552,349 | +0.01(+0.85%) |
Dec 17, 2018 | 1.240 | 1.269 | 1.170 | 1.180 | 436,131 | -0.04(-3.28%) |
Dec 14, 2018 | 1.200 | 1.240 | 1.170 | 1.220 | 397,100 | +0.02(+1.67%) |
Dec 13, 2018 | 1.220 | 1.280 | 1.180 | 1.200 | 951,881 | -0.05(-4.00%) |
Dec 12, 2018 | 1.270 | 1.350 | 1.250 | 1.250 | 587,131 | -0.02(-1.57%) |
Dec 11, 2018 | 1.260 | 1.330 | 1.220 | 1.270 | 268,859 | +0.01(+0.79%) |
Dec 10, 2018 | 1.300 | 1.300 | 1.230 | 1.260 | 124,868 | -0.03(-2.33%) |
Dec 07, 2018 | 1.250 | 1.320 | 1.240 | 1.290 | 289,000 | +0.05(+4.03%) |
Dec 06, 2018 | 1.250 | 1.280 | 1.200 | 1.240 | 801,946 | +0.03(+2.48%) |
Dec 04, 2018 | 1.300 | 1.360 | 1.210 | 1.210 | 469,800 | -0.10(-7.63%) |
Dec 03, 2018 | 1.390 | 1.390 | 1.310 | 1.310 | 377,784 | -0.02(-1.50%) |
Nov 30, 2018 | 1.360 | 1.380 | 1.310 | 1.330 | 253,500 | -0.04(-2.92%) |
Nov 29, 2018 | 1.370 | 1.390 | 1.323 | 1.370 | 195,153 | +0.00(+0.00%) |
Nov 28, 2018 | 1.310 | 1.405 | 1.220 | 1.370 | 673,168 | +0.06(+4.58%) |
Nov 27, 2018 | 1.370 | 1.380 | 1.290 | 1.310 | 364,270 | -0.06(-4.38%) |
Nov 26, 2018 | 1.400 | 1.400 | 1.340 | 1.370 | 359,338 | -0.05(-3.52%) |
Nov 23, 2018 | 1.390 | 1.470 | 1.390 | 1.420 | 172,300 | +0.03(+2.16%) |
Nov 21, 2018 | 1.390 | 1.390 | 1.390 | 0 | +0.03(+2.21%) | |
Nov 20, 2018 | 1.390 | 1.410 | 1.330 | 1.360 | 347,624 | -0.05(-3.55%) |
Nov 19, 2018 | 1.410 | 1.460 | 1.340 | 1.410 | 2,515,869 | +0.00(+0.00%) |
Nov 16, 2018 | 1.500 | 1.500 | 1.360 | 1.410 | 843,500 | -0.04(-2.76%) |
Nov 15, 2018 | 1.340 | 1.490 | 1.280 | 1.450 | 1,758,453 | +0.08(+5.84%) |
Nov 14, 2018 | 1.360 | 1.420 | 1.310 | 1.370 | 1,821,690 | +0.02(+1.48%) |
Nov 13, 2018 | 1.340 | 1.420 | 1.330 | 1.350 | 1,333,217 | +0.04(+3.05%) |
Nov 12, 2018 | 2.100 | 2.100 | 1.260 | 1.310 | 4,592,895 | -1.09(-45.42%) |
Nov 09, 2018 | 2.370 | 2.400 | 2.320 | 2.400 | 169,900 | -0.01(-0.41%) |
Nov 08, 2018 | 2.460 | 2.460 | 2.330 | 2.410 | 312,281 | -0.08(-3.21%) |
Nov 07, 2018 | 2.300 | 2.520 | 2.300 | 2.490 | 290,095 | +0.15(+6.41%) |
Nov 06, 2018 | 2.560 | 2.560 | 2.291 | 2.340 | 288,397 | -0.04(-1.68%) |
Nov 05, 2018 | 2.570 | 2.580 | 2.330 | 2.380 | 485,496 | -0.07(-2.86%) |
Nov 02, 2018 | 2.340 | 2.480 | 2.230 | 2.450 | 860,200 | +0.10(+4.26%) |
Nov 01, 2018 | 2.020 | 2.390 | 1.980 | 2.350 | 1,620,005 | +0.35(+17.50%) |
Oct 31, 2018 | 2.030 | 2.050 | 1.980 | 2.000 | 272,143 | +0.00(+0.00%) |
Oct 30, 2018 | 2.000 | 2.130 | 2.000 | 2.000 | 210,845 | -0.05(-2.44%) |
Oct 29, 2018 | 2.160 | 2.180 | 1.920 | 2.050 | 280,871 | -0.11(-5.09%) |
Oct 26, 2018 | 2.030 | 2.200 | 2.010 | 2.160 | 236,900 | +0.11(+5.37%) |
Oct 25, 2018 | 2.230 | 2.340 | 2.050 | 2.050 | 309,868 | -0.17(-7.66%) |
Oct 24, 2018 | 2.420 | 2.470 | 2.170 | 2.220 | 301,652 | -0.20(-8.26%) |
Oct 23, 2018 | 2.390 | 2.500 | 2.350 | 2.420 | 200,386 | -0.02(-0.82%) |
Oct 22, 2018 | 2.560 | 2.590 | 2.350 | 2.440 | 518,122 | -0.11(-4.31%) |
Oct 19, 2018 | 2.560 | 2.680 | 2.490 | 2.550 | 244,100 | +0.01(+0.39%) |
Oct 18, 2018 | 2.670 | 2.750 | 2.480 | 2.540 | 395,949 | -0.13(-4.87%) |
Oct 17, 2018 | 2.580 | 2.700 | 2.524 | 2.670 | 241,279 | +0.09(+3.49%) |
Oct 16, 2018 | 2.390 | 2.640 | 2.390 | 2.580 | 346,221 | +0.11(+4.45%) |
Oct 15, 2018 | 2.390 | 2.470 | 2.320 | 2.470 | 159,208 | +0.08(+3.35%) |
Oct 12, 2018 | 2.360 | 2.470 | 2.270 | 2.390 | 198,900 | +0.07(+3.02%) |
Oct 11, 2018 | 2.220 | 2.400 | 2.190 | 2.320 | 276,814 | +0.08(+3.57%) |
Oct 10, 2018 | 2.390 | 2.460 | 2.230 | 2.240 | 381,222 | -0.18(-7.44%) |
Oct 09, 2018 | 2.400 | 2.500 | 2.380 | 2.420 | 242,764 | -0.03(-1.22%) |
Oct 08, 2018 | 2.410 | 2.530 | 2.410 | 2.450 | 215,739 | +0.02(+0.82%) |
Oct 05, 2018 | 2.430 | 2.530 | 2.350 | 2.430 | 198,800 | +0.00(+0.00%) |
Oct 04, 2018 | 2.650 | 2.660 | 2.400 | 2.430 | 686,374 | -0.23(-8.65%) |
Oct 03, 2018 | 2.800 | 2.810 | 2.550 | 2.660 | 676,308 | -0.12(-4.32%) |
Oct 02, 2018 | 2.600 | 2.920 | 2.560 | 2.780 | 898,242 | +0.17(+6.51%) |
Oct 01, 2018 | 2.850 | 2.890 | 2.600 | 2.610 | 821,507 | -0.10(-3.69%) |
Sep 28, 2018 | 2.450 | 2.740 | 2.450 | 2.710 | 857,400 | +0.26(+10.61%) |
Sep 27, 2018 | 2.400 | 2.530 | 2.380 | 2.450 | 431,415 | +0.01(+0.41%) |
Sep 26, 2018 | 2.490 | 2.600 | 2.370 | 2.440 | 882,184 | -0.06(-2.40%) |
Sep 25, 2018 | 2.650 | 2.650 | 2.410 | 2.500 | 718,307 | -0.13(-4.94%) |
Sep 24, 2018 | 2.390 | 2.650 | 2.280 | 2.630 | 1,094,477 | +0.23(+9.58%) |
Sep 21, 2018 | 2.340 | 2.400 | 2.250 | 2.400 | 247,600 | +0.09(+3.90%) |
Sep 20, 2018 | 2.330 | 2.470 | 2.230 | 2.310 | 342,563 | +0.00(+0.00%) |
Sep 19, 2018 | 2.150 | 2.320 | 2.150 | 2.310 | 461,260 | +0.18(+8.45%) |
Sep 18, 2018 | 2.060 | 2.150 | 2.030 | 2.130 | 282,224 | +0.07(+3.40%) |
Sep 17, 2018 | 2.090 | 2.109 | 2.040 | 2.060 | 114,083 | -0.04(-1.90%) |
Sep 14, 2018 | 2.100 | 2.150 | 2.040 | 2.100 | 114,700 | -0.02(-0.94%) |
Sep 13, 2018 | 2.180 | 2.200 | 2.105 | 2.120 | 155,229 | -0.07(-3.20%) |
Sep 12, 2018 | 2.230 | 2.280 | 2.150 | 2.190 | 160,252 | -0.07(-3.10%) |
Sep 11, 2018 | 2.200 | 2.310 | 2.150 | 2.260 | 333,750 | +0.08(+3.67%) |
Sep 10, 2018 | 2.370 | 2.370 | 2.120 | 2.180 | 391,315 | -0.21(-8.79%) |
Sep 07, 2018 | 2.480 | 2.480 | 2.250 | 2.390 | 666,900 | -0.09(-3.63%) |
Sep 06, 2018 | 2.500 | 2.800 | 2.450 | 2.480 | 985,853 | +0.03(+1.22%) |
Sep 05, 2018 | 2.290 | 2.490 | 2.250 | 2.450 | 697,331 | +0.18(+7.93%) |
Sep 04, 2018 | 2.260 | 2.370 | 2.200 | 2.270 | 467,895 | +0.01(+0.44%) |
Aug 31, 2018 | 2.260 | 2.260 | 2.260 | 0 | +0.13(+6.10%) | |
Aug 30, 2018 | 2.030 | 2.180 | 2.030 | 2.130 | 377,199 | +0.09(+4.41%) |
Aug 29, 2018 | 2.050 | 2.070 | 2.020 | 2.040 | 329,970 | -0.00(-0.24%) |
Aug 28, 2018 | 2.000 | 2.050 | 1.990 | 2.045 | 176,856 | +0.04(+1.74%) |
Aug 27, 2018 | 2.040 | 2.050 | 2.000 | 2.010 | 121,312 | -0.03(-1.47%) |
Aug 24, 2018 | 1.990 | 2.060 | 1.940 | 2.040 | 217,400 | +0.04(+2.00%) |
Aug 23, 2018 | 2.040 | 2.060 | 1.960 | 2.000 | 189,878 | -0.03(-1.48%) |
Aug 22, 2018 | 2.010 | 2.060 | 1.970 | 2.030 | 166,349 | +0.05(+2.53%) |
Aug 21, 2018 | 1.930 | 2.010 | 1.920 | 1.980 | 74,210 | +0.05(+2.59%) |
Aug 20, 2018 | 1.990 | 1.991 | 1.860 | 1.930 | 244,638 | -0.07(-3.50%) |
Aug 17, 2018 | 2.000 | 2.020 | 1.970 | 2.000 | 58,300 | +0.00(+0.00%) |
Aug 16, 2018 | 2.000 | 2.060 | 1.950 | 2.000 | 99,901 | +0.01(+0.50%) |
Aug 15, 2018 | 2.000 | 2.045 | 1.970 | 1.990 | 195,974 | -0.08(-3.86%) |
Aug 14, 2018 | 2.020 | 2.080 | 1.885 | 2.070 | 316,242 | +0.09(+4.55%) |
Aug 13, 2018 | 2.120 | 2.140 | 1.970 | 1.980 | 317,046 | -0.13(-6.16%) |
Aug 10, 2018 | 2.050 | 2.220 | 2.000 | 2.110 | 679,000 | +0.01(+0.48%) |
Aug 09, 2018 | 2.040 | 2.140 | 1.970 | 2.100 | 1,002,676 | +0.09(+4.48%) |
Aug 08, 2018 | 1.930 | 2.060 | 1.882 | 2.010 | 807,884 | +0.14(+7.49%) |
Aug 07, 2018 | 1.800 | 1.900 | 1.780 | 1.870 | 336,624 | +0.07(+3.89%) |
Aug 06, 2018 | 1.810 | 1.830 | 1.760 | 1.800 | 123,812 | -0.01(-0.55%) |
Aug 03, 2018 | 1.780 | 1.840 | 1.755 | 1.810 | 151,200 | +0.04(+2.26%) |
Aug 02, 2018 | 1.770 | 1.800 | 1.730 | 1.770 | 155,300 | +0.00(+0.00%) |
Aug 01, 2018 | 1.780 | 1.804 | 1.720 | 1.770 | 195,818 | +0.00(+0.00%) |
Jul 31, 2018 | 1.730 | 1.820 | 1.710 | 1.770 | 168,231 | +0.03(+1.72%) |
Jul 30, 2018 | 1.720 | 1.750 | 1.700 | 1.740 | 278,670 | +0.02(+1.16%) |
Jul 27, 2018 | 1.800 | 1.810 | 1.700 | 1.720 | 467,900 | -0.09(-4.97%) |
Jul 26, 2018 | 1.750 | 1.860 | 1.750 | 1.810 | 371,162 | +0.07(+4.02%) |
Jul 25, 2018 | 1.840 | 1.840 | 1.720 | 1.740 | 430,641 | -0.10(-5.43%) |
Jul 24, 2018 | 1.840 | 1.900 | 1.810 | 1.840 | 263,313 | +0.02(+1.10%) |
Jul 23, 2018 | 1.890 | 1.900 | 1.820 | 1.820 | 336,401 | -0.09(-4.71%) |
Jul 20, 2018 | 1.990 | 2.000 | 1.880 | 1.910 | 370,784 | -0.07(-3.54%) |
Jul 19, 2018 | 1.960 | 1.990 | 1.900 | 1.980 | 135,892 | +0.02(+1.02%) |
Jul 18, 2018 | 2.010 | 2.060 | 1.950 | 1.960 | 136,351 | -0.07(-3.45%) |
Jul 17, 2018 | 2.030 | 2.080 | 2.018 | 2.030 | 142,144 | -0.01(-0.49%) |
Jul 16, 2018 | 2.040 | 2.060 | 2.010 | 2.040 | 179,422 | +0.00(+0.00%) |
Jul 13, 2018 | 2.040 | 2.083 | 2.030 | 2.040 | 216,716 | +0.02(+0.99%) |
Jul 12, 2018 | 2.000 | 2.040 | 2.000 | 2.020 | 244,389 | +0.02(+1.00%) |
Jul 11, 2018 | 1.950 | 2.025 | 1.950 | 2.000 | 252,260 | +0.00(+0.00%) |
Jul 10, 2018 | 1.980 | 2.030 | 1.970 | 2.000 | 189,979 | +0.01(+0.50%) |
Jul 09, 2018 | 2.000 | 2.000 | 1.950 | 1.990 | 269,841 | +0.00(+0.00%) |
Jul 06, 2018 | 1.960 | 2.000 | 1.960 | 1.990 | 174,187 | +0.04(+2.05%) |
Jul 05, 2018 | 1.960 | 2.000 | 1.901 | 1.950 | 258,994 | +0.01(+0.52%) |
Jul 03, 2018 | 1.940 | 1.940 | 1.940 | 0 | +0.01(+0.52%) | |
Jul 02, 2018 | 1.890 | 1.950 | 1.870 | 1.930 | 188,869 | +0.02(+1.05%) |
Jun 29, 2018 | 1.820 | 1.930 | 1.820 | 1.910 | 421,082 | +0.08(+4.37%) |
Jun 28, 2018 | 1.910 | 1.920 | 1.800 | 1.830 | 512,529 | -0.09(-4.69%) |
Jun 27, 2018 | 1.980 | 2.040 | 1.900 | 1.920 | 694,645 | -0.04(-2.04%) |
Jun 26, 2018 | 2.100 | 2.240 | 1.910 | 1.960 | 1,132,157 | -0.07(-3.45%) |
Jun 25, 2018 | 2.050 | 2.140 | 1.940 | 2.030 | 889,061 | -0.02(-0.98%) |
Jun 22, 2018 | 1.800 | 2.080 | 1.766 | 2.050 | 2,946,719 | +0.33(+19.19%) |
Jun 21, 2018 | 1.770 | 1.790 | 1.650 | 1.720 | 916,064 | -0.04(-2.27%) |
Jun 20, 2018 | 1.800 | 1.830 | 1.740 | 1.760 | 495,945 | -0.03(-1.68%) |
Jun 19, 2018 | 1.760 | 1.810 | 1.650 | 1.790 | 3,907,422 | +0.05(+2.87%) |
Jun 18, 2018 | 1.820 | 1.820 | 1.720 | 1.740 | 530,813 | -0.10(-5.43%) |
Jun 15, 2018 | 1.840 | 1.720 | 1.840 | 546,483 | +0.12(+6.98%) | |
Jun 14, 2018 | 1.820 | 1.826 | 1.700 | 1.720 | 547,269 | -0.10(-5.49%) |
Jun 13, 2018 | 1.780 | 1.850 | 1.760 | 1.820 | 750,387 | +0.07(+4.00%) |
Jun 12, 2018 | 1.840 | 1.871 | 1.750 | 1.750 | 861,508 | -0.10(-5.41%) |
Jun 11, 2018 | 1.890 | 1.950 | 1.850 | 1.850 | 418,591 | -0.03(-1.60%) |
Jun 08, 2018 | 1.950 | 1.980 | 1.870 | 1.880 | 351,941 | -0.08(-4.08%) |
Jun 07, 2018 | 2.010 | 2.050 | 1.950 | 1.960 | 344,379 | -0.04(-2.00%) |
Jun 06, 2018 | 1.920 | 2.040 | 1.901 | 2.000 | 591,850 | +0.06(+3.09%) |
Jun 05, 2018 | 1.880 | 1.950 | 1.840 | 1.940 | 546,931 | +0.09(+4.86%) |
Jun 04, 2018 | 2.050 | 2.060 | 1.800 | 1.850 | 2,048,044 | -0.16(-7.96%) |
Jun 01, 2018 | 2.050 | 2.060 | 1.980 | 2.010 | 572,183 | -0.02(-0.99%) |
May 31, 2018 | 2.050 | 2.070 | 2.010 | 2.030 | 508,392 | +0.03(+1.50%) |
May 30, 2018 | 1.990 | 2.030 | 1.950 | 2.000 | 267,294 | +0.02(+1.01%) |
May 29, 2018 | 2.030 | 2.060 | 1.955 | 1.980 | 524,400 | -0.05(-2.46%) |
May 25, 2018 | 2.030 | 2.030 | 2.030 | 0 | -0.02(-0.73%) | |
May 24, 2018 | 2.030 | 2.060 | 1.990 | 2.045 | 428,971 | +0.02(+0.74%) |
May 23, 2018 | 2.030 | 2.050 | 1.960 | 2.030 | 229,402 | +0.00(+0.00%) |
May 22, 2018 | 1.950 | 2.070 | 1.930 | 2.030 | 380,895 | +0.07(+3.57%) |
May 21, 2018 | 2.010 | 2.050 | 1.920 | 1.960 | 381,097 | -0.03(-1.51%) |
May 18, 2018 | 2.010 | 2.040 | 1.970 | 1.990 | 369,546 | +0.00(+0.00%) |
May 17, 2018 | 2.080 | 2.130 | 1.990 | 1.990 | 407,273 | -0.09(-4.33%) |
May 16, 2018 | 2.090 | 2.140 | 2.080 | 2.080 | 398,682 | -0.02(-0.95%) |
May 15, 2018 | 2.050 | 2.110 | 2.000 | 2.100 | 433,533 | +0.04(+1.94%) |
May 14, 2018 | 2.030 | 2.110 | 2.030 | 2.060 | 442,876 | +0.04(+1.98%) |
May 11, 2018 | 2.020 | 2.080 | 1.970 | 2.020 | 344,299 | -0.02(-0.98%) |
May 10, 2018 | 2.010 | 2.110 | 2.000 | 2.040 | 220,823 | +0.05(+2.51%) |
May 09, 2018 | 2.010 | 2.060 | 1.960 | 1.990 | 760,432 | -0.09(-4.33%) |
May 08, 2018 | 2.220 | 2.220 | 2.030 | 2.080 | 722,430 | -0.12(-5.45%) |
May 07, 2018 | 2.190 | 2.240 | 2.170 | 2.200 | 380,953 | +0.01(+0.46%) |
May 04, 2018 | 2.180 | 2.210 | 2.160 | 2.190 | 177,274 | +0.00(+0.00%) |
May 03, 2018 | 2.180 | 2.230 | 2.150 | 2.190 | 193,787 | +0.00(+0.23%) |
May 02, 2018 | 2.150 | 2.235 | 2.150 | 2.185 | 473,202 | +0.02(+1.16%) |
May 01, 2018 | 2.210 | 2.210 | 2.144 | 2.160 | 207,629 | -0.04(-1.82%) |
Apr 30, 2018 | 2.210 | 2.236 | 2.160 | 2.200 | 332,129 | -0.01(-0.45%) |
Apr 27, 2018 | 2.280 | 2.290 | 2.210 | 2.210 | 318,205 | -0.05(-2.21%) |
Apr 26, 2018 | 2.180 | 2.317 | 2.160 | 2.260 | 1,112,378 | +0.10(+4.63%) |
Apr 25, 2018 | 2.180 | 2.210 | 2.140 | 2.160 | 213,319 | -0.04(-1.82%) |
Apr 24, 2018 | 2.200 | 2.240 | 2.140 | 2.200 | 284,810 | +0.00(+0.00%) |
Apr 23, 2018 | 2.230 | 2.240 | 2.170 | 2.200 | 299,921 | -0.04(-1.79%) |
Apr 20, 2018 | 2.240 | 2.250 | 2.160 | 2.240 | 377,923 | +0.04(+1.82%) |
Apr 19, 2018 | 2.180 | 2.260 | 2.170 | 2.200 | 368,591 | +0.01(+0.46%) |
Apr 18, 2018 | 2.230 | 2.280 | 2.190 | 2.190 | 426,947 | -0.03(-1.35%) |
Apr 17, 2018 | 2.220 | 2.270 | 2.180 | 2.220 | 369,863 | +0.01(+0.45%) |
Apr 16, 2018 | 2.260 | 2.285 | 2.160 | 2.210 | 446,306 | -0.04(-1.78%) |
Apr 13, 2018 | 2.250 | 2.315 | 2.214 | 2.250 | 623,610 | +0.01(+0.45%) |
Apr 12, 2018 | 2.080 | 2.340 | 2.060 | 2.240 | 1,750,666 | +0.20(+9.80%) |
Apr 11, 2018 | 1.980 | 2.070 | 1.941 | 2.040 | 670,458 | +0.05(+2.51%) |
Apr 10, 2018 | 2.010 | 2.030 | 1.910 | 1.990 | 1,441,347 | +0.01(+0.51%) |
Apr 09, 2018 | 1.900 | 2.070 | 1.870 | 1.980 | 1,222,337 | +0.11(+5.88%) |
Apr 06, 2018 | 1.950 | 1.970 | 1.850 | 1.870 | 913,648 | -0.10(-5.08%) |
Apr 05, 2018 | 2.050 | 2.050 | 1.955 | 1.970 | 513,446 | -0.04(-1.99%) |
Apr 04, 2018 | 1.910 | 2.045 | 1.910 | 2.010 | 626,722 | +0.05(+2.55%) |
Apr 03, 2018 | 2.020 | 2.040 | 1.950 | 1.960 | 600,899 | -0.04(-2.00%) |
Apr 02, 2018 | 2.080 | 2.118 | 1.990 | 2.000 | 787,451 | -0.10(-4.76%) |
Mar 29, 2018 | 2.100 | 2.100 | 2.100 | 0 | -0.02(-0.94%) | |
Mar 28, 2018 | 2.110 | 2.140 | 2.000 | 2.120 | 467,593 | +0.03(+1.44%) |
Mar 27, 2018 | 2.290 | 2.320 | 2.060 | 2.090 | 721,975 | -0.18(-7.93%) |
Mar 26, 2018 | 2.250 | 2.320 | 2.160 | 2.270 | 754,276 | +0.06(+2.71%) |
Mar 23, 2018 | 2.440 | 2.450 | 2.180 | 2.210 | 862,485 | -0.22(-9.05%) |
Mar 22, 2018 | 2.530 | 2.670 | 2.420 | 2.430 | 1,316,770 | -0.11(-4.33%) |
Mar 21, 2018 | 2.490 | 2.570 | 2.450 | 2.540 | 938,953 | +0.03(+1.20%) |
Mar 20, 2018 | 2.540 | 2.560 | 2.360 | 2.510 | 734,368 | -0.05(-1.95%) |
Mar 19, 2018 | 2.600 | 2.610 | 2.414 | 2.560 | 783,875 | -0.03(-1.16%) |
Mar 16, 2018 | 2.340 | 2.670 | 2.340 | 2.590 | 1,182,610 | -0.15(-5.47%) |
Mar 15, 2018 | 2.700 | 2.790 | 2.470 | 2.740 | 1,104,208 | +0.04(+1.48%) |
Mar 14, 2018 | 2.510 | 2.730 | 2.500 | 2.700 | 1,184,610 | +0.23(+9.31%) |
Mar 13, 2018 | 2.670 | 2.720 | 2.450 | 2.470 | 1,092,435 | -0.15(-5.73%) |
Mar 12, 2018 | 2.520 | 2.690 | 2.510 | 2.620 | 920,645 | +0.07(+2.75%) |
Mar 09, 2018 | 2.430 | 2.590 | 2.250 | 2.550 | 912,145 | +0.11(+4.51%) |
Mar 08, 2018 | 2.420 | 2.490 | 2.250 | 2.440 | 901,777 | +0.05(+2.09%) |
Mar 07, 2018 | 2.240 | 2.450 | 2.190 | 2.390 | 1,191,339 | +0.14(+6.22%) |
Mar 06, 2018 | 2.550 | 2.600 | 2.180 | 2.250 | 2,241,743 | -0.47(-17.28%) |
Mar 05, 2018 | 2.155 | 2.840 | 2.110 | 2.720 | 3,979,604 | +0.65(+31.40%) |
Mar 02, 2018 | 1.900 | 2.120 | 1.870 | 2.070 | 789,516 | +0.15(+7.81%) |
Mar 01, 2018 | 1.880 | 1.940 | 1.860 | 1.920 | 257,114 | +0.04(+2.13%) |
Feb 28, 2018 | 1.850 | 1.930 | 1.820 | 1.880 | 276,831 | +0.03(+1.62%) |
Feb 27, 2018 | 1.950 | 1.970 | 1.830 | 1.850 | 205,998 | -0.11(-5.61%) |
Feb 26, 2018 | 1.870 | 2.000 | 1.850 | 1.960 | 708,353 | +0.11(+5.95%) |
Feb 23, 2018 | 1.830 | 1.860 | 1.720 | 1.850 | 398,874 | +0.04(+2.21%) |
Feb 22, 2018 | 1.850 | 1.890 | 1.775 | 1.810 | 429,028 | -0.03(-1.63%) |
Feb 21, 2018 | 1.860 | 1.940 | 1.810 | 1.840 | 318,009 | -0.01(-0.54%) |
Feb 20, 2018 | 1.840 | 1.870 | 1.820 | 1.850 | 213,687 | -0.01(-0.54%) |
Feb 16, 2018 | 1.860 | 1.860 | 1.860 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.880 | 1.909 | 1.820 | 1.860 | 483,874 | -0.01(-0.53%) |
Feb 14, 2018 | 1.780 | 1.920 | 1.780 | 1.870 | 425,143 | +0.07(+3.89%) |
Feb 13, 2018 | 1.830 | 1.840 | 1.765 | 1.800 | 450,602 | -0.02(-1.10%) |
Feb 12, 2018 | 1.960 | 2.030 | 1.820 | 1.820 | 538,163 | -0.15(-7.61%) |
Feb 09, 2018 | 2.010 | 2.020 | 1.710 | 1.970 | 1,542,432 | -0.01(-0.51%) |
Feb 08, 2018 | 2.080 | 2.100 | 1.970 | 1.980 | 322,373 | -0.10(-4.81%) |
Feb 07, 2018 | 2.040 | 2.100 | 2.040 | 2.080 | 346,348 | +0.04(+1.96%) |
Feb 06, 2018 | 2.020 | 2.050 | 1.960 | 2.040 | 321,651 | +0.02(+1.00%) |
Feb 05, 2018 | 1.980 | 2.150 | 1.960 | 2.020 | 921,458 | +0.01(+0.49%) |
Feb 02, 2018 | 2.050 | 2.080 | 2.000 | 2.010 | 509,004 | -0.06(-2.90%) |