Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.650 | 1.730 | 1.650 | 1.650 | 30,948 | +0.00(+0.00%) |
Jan 30, 2019 | 1.660 | 1.690 | 1.650 | 1.650 | 32,895 | -0.01(-0.60%) |
Jan 29, 2019 | 1.720 | 1.740 | 1.660 | 1.660 | 28,488 | -0.07(-4.05%) |
Jan 28, 2019 | 1.740 | 1.770 | 1.680 | 1.730 | 70,934 | -0.01(-0.57%) |
Jan 25, 2019 | 1.680 | 1.750 | 1.680 | 1.740 | 25,300 | +0.09(+5.45%) |
Jan 24, 2019 | 1.800 | 1.820 | 1.650 | 1.650 | 63,222 | -0.17(-9.34%) |
Jan 23, 2019 | 1.830 | 1.841 | 1.810 | 1.820 | 14,816 | -0.01(-0.55%) |
Jan 22, 2019 | 1.850 | 1.850 | 1.820 | 1.830 | 23,293 | -0.02(-1.08%) |
Jan 18, 2019 | 1.820 | 1.860 | 1.800 | 1.850 | 28,600 | +0.03(+1.65%) |
Jan 17, 2019 | 1.830 | 1.840 | 1.780 | 1.820 | 93,430 | -0.02(-1.09%) |
Jan 16, 2019 | 1.750 | 1.890 | 1.712 | 1.840 | 83,911 | +0.09(+5.14%) |
Jan 15, 2019 | 1.660 | 1.770 | 1.660 | 1.750 | 163,485 | +0.09(+5.42%) |
Jan 14, 2019 | 1.680 | 1.700 | 1.660 | 1.660 | 19,626 | +0.00(+0.00%) |
Jan 11, 2019 | 1.560 | 1.700 | 1.560 | 1.660 | 110,900 | +0.10(+6.41%) |
Jan 10, 2019 | 1.550 | 1.590 | 1.550 | 1.560 | 30,628 | +0.01(+0.65%) |
Jan 09, 2019 | 1.540 | 1.600 | 1.530 | 1.550 | 76,568 | +0.01(+0.65%) |
Jan 08, 2019 | 1.520 | 1.590 | 1.520 | 1.540 | 57,474 | +0.04(+2.67%) |
Jan 07, 2019 | 1.520 | 1.560 | 1.500 | 1.500 | 84,470 | -0.03(-1.96%) |
Jan 04, 2019 | 1.530 | 1.550 | 1.485 | 1.530 | 68,000 | +0.02(+1.32%) |
Jan 03, 2019 | 1.500 | 1.582 | 1.500 | 1.510 | 26,954 | -0.02(-1.31%) |
Jan 02, 2019 | 1.470 | 1.560 | 1.450 | 1.530 | 51,186 | +0.04(+2.68%) |
Dec 31, 2018 | 1.500 | 1.530 | 1.480 | 1.490 | 100,000 | -0.02(-1.32%) |
Dec 28, 2018 | 1.530 | 1.580 | 1.500 | 1.510 | 123,400 | -0.01(-0.66%) |
Dec 27, 2018 | 1.420 | 1.550 | 1.420 | 1.520 | 95,373 | +0.08(+5.56%) |
Dec 26, 2018 | 1.450 | 1.490 | 1.430 | 1.440 | 54,382 | -0.01(-0.69%) |
Dec 24, 2018 | 1.430 | 1.460 | 1.410 | 1.450 | 16,700 | +0.05(+3.57%) |
Dec 21, 2018 | 1.450 | 1.470 | 1.400 | 1.400 | 69,900 | -0.04(-2.78%) |
Dec 20, 2018 | 1.520 | 1.590 | 1.420 | 1.440 | 137,378 | -0.08(-5.26%) |
Dec 19, 2018 | 1.590 | 1.600 | 1.500 | 1.520 | 162,292 | -0.07(-4.40%) |
Dec 18, 2018 | 1.610 | 1.642 | 1.530 | 1.590 | 122,430 | -0.02(-1.24%) |
Dec 17, 2018 | 1.630 | 1.650 | 1.580 | 1.610 | 60,258 | -0.06(-3.59%) |
Dec 14, 2018 | 1.630 | 1.690 | 1.600 | 1.670 | 143,800 | +0.04(+2.45%) |
Dec 13, 2018 | 1.640 | 1.670 | 1.590 | 1.630 | 56,830 | -0.03(-1.81%) |
Dec 12, 2018 | 1.620 | 1.680 | 1.590 | 1.660 | 134,335 | +0.07(+4.40%) |
Dec 11, 2018 | 1.650 | 1.700 | 1.580 | 1.590 | 98,842 | -0.01(-0.63%) |
Dec 10, 2018 | 1.620 | 1.668 | 1.520 | 1.600 | 180,586 | -0.03(-1.84%) |
Dec 07, 2018 | 1.620 | 1.720 | 1.620 | 1.630 | 60,100 | -0.02(-1.21%) |
Dec 06, 2018 | 1.720 | 1.760 | 1.580 | 1.650 | 134,461 | -0.13(-7.30%) |
Dec 04, 2018 | 1.820 | 1.860 | 1.750 | 1.780 | 68,300 | -0.05(-2.73%) |
Dec 03, 2018 | 1.800 | 1.890 | 1.750 | 1.830 | 35,836 | +0.03(+1.67%) |
Nov 30, 2018 | 1.850 | 1.880 | 1.760 | 1.800 | 65,500 | -0.06(-3.23%) |
Nov 29, 2018 | 1.840 | 1.870 | 1.830 | 1.860 | 25,277 | +0.02(+1.09%) |
Nov 28, 2018 | 1.830 | 1.860 | 1.830 | 1.840 | 51,829 | +0.00(+0.00%) |
Nov 27, 2018 | 1.760 | 1.840 | 1.730 | 1.840 | 41,312 | +0.09(+5.14%) |
Nov 26, 2018 | 1.830 | 1.880 | 1.740 | 1.750 | 104,589 | -0.10(-5.41%) |
Nov 23, 2018 | 1.850 | 1.880 | 1.830 | 1.850 | 19,100 | -0.02(-1.07%) |
Nov 21, 2018 | 1.870 | 1.870 | 1.870 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.830 | 1.900 | 1.800 | 1.870 | 77,057 | +0.03(+1.63%) |
Nov 19, 2018 | 1.850 | 1.880 | 1.810 | 1.840 | 36,665 | -0.02(-1.08%) |
Nov 16, 2018 | 1.830 | 1.890 | 1.830 | 1.860 | 28,900 | +0.03(+1.64%) |
Nov 15, 2018 | 1.888 | 1.888 | 1.780 | 1.830 | 44,756 | -0.02(-1.08%) |
Nov 14, 2018 | 1.880 | 1.891 | 1.850 | 1.850 | 29,302 | -0.02(-1.07%) |
Nov 13, 2018 | 1.840 | 1.900 | 1.840 | 1.870 | 63,778 | +0.05(+2.75%) |
Nov 12, 2018 | 1.860 | 1.880 | 1.820 | 1.820 | 57,222 | -0.03(-1.62%) |
Nov 09, 2018 | 1.880 | 1.950 | 1.835 | 1.850 | 146,200 | -0.04(-2.12%) |
Nov 08, 2018 | 1.890 | 1.930 | 1.880 | 1.890 | 92,420 | -0.01(-0.53%) |
Nov 07, 2018 | 1.900 | 1.920 | 1.880 | 1.900 | 53,401 | +0.03(+1.60%) |
Nov 06, 2018 | 1.880 | 1.926 | 1.860 | 1.870 | 45,573 | -0.03(-1.58%) |
Nov 05, 2018 | 1.800 | 1.910 | 1.800 | 1.900 | 139,922 | +0.09(+4.97%) |
Nov 02, 2018 | 1.790 | 1.840 | 1.790 | 1.810 | 36,300 | +0.01(+0.56%) |
Nov 01, 2018 | 1.830 | 1.880 | 1.780 | 1.800 | 26,691 | -0.02(-1.10%) |
Oct 31, 2018 | 1.790 | 1.850 | 1.790 | 1.820 | 27,646 | +0.04(+2.25%) |
Oct 30, 2018 | 1.810 | 1.860 | 1.760 | 1.780 | 102,881 | -0.03(-1.66%) |
Oct 29, 2018 | 1.820 | 1.840 | 1.810 | 1.810 | 69,026 | -0.01(-0.55%) |
Oct 26, 2018 | 1.810 | 1.850 | 1.810 | 1.820 | 47,400 | -0.01(-0.55%) |
Oct 25, 2018 | 1.810 | 1.880 | 1.810 | 1.830 | 71,815 | +0.02(+1.10%) |
Oct 24, 2018 | 1.810 | 1.870 | 1.800 | 1.810 | 88,636 | -0.01(-0.55%) |
Oct 23, 2018 | 1.810 | 1.840 | 1.800 | 1.820 | 62,377 | +0.03(+1.68%) |
Oct 22, 2018 | 1.800 | 1.820 | 1.780 | 1.790 | 32,178 | -0.02(-1.10%) |
Oct 19, 2018 | 1.870 | 1.870 | 1.810 | 1.810 | 57,700 | -0.04(-2.16%) |
Oct 18, 2018 | 1.850 | 1.930 | 1.840 | 1.850 | 156,053 | +0.01(+0.54%) |
Oct 17, 2018 | 1.800 | 1.869 | 1.800 | 1.840 | 105,124 | +0.03(+1.66%) |
Oct 16, 2018 | 1.770 | 1.810 | 1.750 | 1.810 | 78,514 | +0.06(+3.43%) |
Oct 15, 2018 | 1.810 | 1.840 | 1.750 | 1.750 | 106,210 | -0.05(-2.78%) |
Oct 12, 2018 | 1.810 | 1.820 | 1.790 | 1.800 | 137,200 | +0.03(+1.69%) |
Oct 11, 2018 | 1.760 | 1.861 | 1.730 | 1.770 | 302,255 | +0.05(+2.91%) |
Oct 10, 2018 | 1.770 | 1.770 | 1.670 | 1.720 | 306,715 | -0.07(-3.91%) |
Oct 09, 2018 | 1.890 | 1.890 | 1.650 | 1.790 | 371,056 | -0.10(-5.29%) |
Oct 08, 2018 | 1.900 | 1.920 | 1.840 | 1.890 | 175,555 | -0.01(-0.53%) |
Oct 05, 2018 | 1.940 | 1.940 | 1.900 | 1.900 | 65,300 | -0.03(-1.55%) |
Oct 04, 2018 | 1.980 | 1.988 | 1.910 | 1.930 | 261,755 | -0.06(-3.02%) |
Oct 03, 2018 | 2.000 | 2.011 | 1.986 | 1.990 | 111,557 | -0.01(-0.50%) |
Oct 02, 2018 | 2.000 | 2.027 | 1.990 | 2.000 | 53,065 | -0.01(-0.50%) |
Oct 01, 2018 | 2.020 | 2.050 | 1.990 | 2.010 | 122,371 | -0.01(-0.25%) |
Sep 28, 2018 | 2.000 | 2.020 | 1.990 | 2.015 | 98,200 | +0.02(+0.75%) |
Sep 27, 2018 | 2.040 | 2.040 | 1.990 | 2.000 | 141,339 | -0.02(-0.99%) |
Sep 26, 2018 | 2.000 | 2.050 | 1.970 | 2.020 | 238,025 | +0.01(+0.50%) |
Sep 25, 2018 | 2.010 | 2.040 | 1.960 | 2.010 | 242,793 | +0.00(+0.00%) |
Sep 24, 2018 | 2.050 | 2.050 | 2.000 | 2.010 | 159,266 | -0.05(-2.43%) |
Sep 21, 2018 | 2.040 | 2.090 | 2.010 | 2.060 | 79,100 | +0.01(+0.49%) |
Sep 20, 2018 | 2.030 | 2.090 | 2.020 | 2.050 | 207,423 | +0.04(+1.99%) |
Sep 19, 2018 | 2.000 | 2.080 | 1.990 | 2.010 | 178,790 | +0.00(+0.00%) |
Sep 18, 2018 | 2.000 | 2.030 | 1.980 | 2.010 | 260,915 | +0.01(+0.50%) |
Sep 17, 2018 | 2.080 | 2.080 | 1.980 | 2.000 | 218,226 | -0.09(-4.31%) |
Sep 14, 2018 | 1.950 | 2.190 | 1.940 | 2.090 | 363,400 | +0.00(+0.00%) |
Sep 13, 2018 | 2.160 | 2.180 | 2.020 | 2.090 | 165,062 | -0.04(-1.88%) |
Sep 12, 2018 | 2.190 | 2.190 | 2.060 | 2.130 | 171,894 | -0.05(-2.29%) |
Sep 11, 2018 | 2.060 | 2.220 | 2.000 | 2.180 | 377,412 | +0.12(+5.83%) |
Sep 10, 2018 | 2.060 | 2.080 | 2.050 | 2.060 | 76,575 | -0.02(-0.96%) |
Sep 07, 2018 | 2.080 | 2.080 | 2.060 | 2.080 | 31,900 | -0.01(-0.48%) |
Sep 06, 2018 | 2.100 | 2.109 | 2.080 | 2.090 | 43,757 | -0.01(-0.48%) |
Sep 05, 2018 | 2.100 | 2.110 | 2.030 | 2.100 | 93,585 | -0.01(-0.47%) |
Sep 04, 2018 | 2.140 | 2.140 | 2.100 | 2.110 | 98,258 | -0.03(-1.40%) |
Aug 31, 2018 | 2.140 | 2.140 | 2.140 | 0 | +0.01(+0.47%) | |
Aug 30, 2018 | 2.170 | 2.170 | 2.110 | 2.130 | 117,211 | -0.04(-1.84%) |
Aug 29, 2018 | 2.120 | 2.200 | 2.120 | 2.170 | 121,743 | +0.04(+2.12%) |
Aug 28, 2018 | 2.150 | 2.150 | 2.080 | 2.125 | 77,482 | -0.04(-1.62%) |
Aug 27, 2018 | 2.150 | 2.200 | 2.140 | 2.160 | 119,904 | +0.00(+0.00%) |
Aug 24, 2018 | 2.160 | 2.180 | 2.120 | 2.160 | 114,000 | +0.00(+0.00%) |
Aug 23, 2018 | 2.060 | 2.160 | 2.060 | 2.160 | 259,557 | +0.11(+5.37%) |
Aug 22, 2018 | 2.010 | 2.070 | 1.990 | 2.050 | 237,931 | +0.06(+3.02%) |
Aug 21, 2018 | 2.030 | 2.069 | 1.990 | 1.990 | 162,935 | -0.03(-1.49%) |
Aug 20, 2018 | 2.100 | 2.110 | 2.000 | 2.020 | 97,127 | -0.04(-1.94%) |
Aug 17, 2018 | 2.040 | 2.080 | 2.010 | 2.060 | 99,000 | +0.02(+0.98%) |
Aug 16, 2018 | 2.010 | 2.060 | 2.000 | 2.040 | 163,222 | +0.04(+2.00%) |
Aug 15, 2018 | 2.080 | 2.110 | 1.990 | 2.000 | 264,308 | -0.08(-3.85%) |
Aug 14, 2018 | 2.120 | 2.150 | 2.080 | 2.080 | 153,861 | -0.03(-1.42%) |
Aug 13, 2018 | 2.120 | 2.140 | 2.080 | 2.110 | 161,985 | +0.00(+0.24%) |
Aug 10, 2018 | 2.150 | 2.200 | 2.095 | 2.105 | 318,000 | -0.06(-2.55%) |
Aug 09, 2018 | 2.540 | 2.540 | 2.100 | 2.160 | 774,046 | -0.40(-15.62%) |
Aug 08, 2018 | 2.460 | 2.590 | 2.450 | 2.560 | 186,306 | +0.10(+4.07%) |
Aug 07, 2018 | 2.450 | 2.490 | 2.450 | 2.460 | 49,458 | +0.02(+0.82%) |
Aug 06, 2018 | 2.370 | 2.440 | 2.370 | 2.440 | 87,873 | +0.07(+2.95%) |
Aug 03, 2018 | 2.450 | 2.455 | 2.360 | 2.370 | 82,900 | -0.07(-2.87%) |
Aug 02, 2018 | 2.390 | 2.460 | 2.371 | 2.440 | 159,958 | +0.04(+1.67%) |
Aug 01, 2018 | 2.400 | 2.435 | 2.370 | 2.400 | 188,581 | +0.02(+0.84%) |
Jul 31, 2018 | 2.350 | 2.450 | 2.310 | 2.380 | 120,865 | +0.02(+0.85%) |
Jul 30, 2018 | 2.380 | 2.410 | 2.330 | 2.360 | 91,819 | -0.01(-0.42%) |
Jul 27, 2018 | 2.510 | 2.510 | 2.370 | 2.370 | 216,400 | -0.13(-5.20%) |
Jul 26, 2018 | 2.570 | 2.570 | 2.480 | 2.500 | 98,183 | -0.07(-2.72%) |
Jul 25, 2018 | 2.460 | 2.570 | 2.460 | 2.570 | 119,227 | +0.11(+4.47%) |
Jul 24, 2018 | 2.550 | 2.550 | 2.450 | 2.460 | 83,895 | -0.07(-2.77%) |
Jul 23, 2018 | 2.570 | 2.579 | 2.480 | 2.530 | 100,795 | -0.03(-1.17%) |
Jul 20, 2018 | 2.570 | 2.500 | 2.560 | 90,756 | +0.02(+0.79%) | |
Jul 19, 2018 | 2.700 | 2.700 | 2.500 | 2.540 | 178,532 | -0.06(-2.31%) |
Jul 18, 2018 | 2.500 | 2.750 | 2.500 | 2.600 | 695,504 | +0.14(+5.69%) |
Jul 17, 2018 | 2.330 | 2.490 | 2.330 | 2.460 | 206,241 | +0.11(+4.80%) |
Jul 16, 2018 | 2.310 | 2.420 | 2.301 | 2.347 | 116,613 | +0.04(+1.61%) |
Jul 13, 2018 | 2.300 | 2.375 | 2.300 | 2.310 | 122,542 | -0.00(-0.22%) |
Jul 12, 2018 | 2.300 | 2.330 | 2.290 | 2.315 | 47,024 | +0.03(+1.25%) |
Jul 11, 2018 | 2.300 | 2.300 | 2.260 | 2.286 | 55,406 | -0.01(-0.59%) |
Jul 10, 2018 | 2.350 | 2.350 | 2.300 | 2.300 | 43,028 | -0.03(-1.29%) |
Jul 09, 2018 | 2.340 | 2.370 | 2.320 | 2.330 | 111,492 | -0.01(-0.43%) |
Jul 06, 2018 | 2.330 | 2.350 | 2.330 | 2.340 | 39,746 | +0.02(+0.86%) |
Jul 05, 2018 | 2.330 | 2.260 | 2.320 | 79,681 | +0.02(+0.87%) | |
Jul 03, 2018 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 2.290 | 2.350 | 2.288 | 2.300 | 80,887 | +0.00(+0.00%) |
Jun 29, 2018 | 2.250 | 2.393 | 2.240 | 2.300 | 339,119 | +0.07(+3.14%) |
Jun 28, 2018 | 2.160 | 2.240 | 2.160 | 2.230 | 200,935 | +0.08(+3.72%) |
Jun 27, 2018 | 2.160 | 2.200 | 2.130 | 2.150 | 57,013 | -0.01(-0.46%) |
Jun 26, 2018 | 2.170 | 2.200 | 2.130 | 2.160 | 161,317 | +0.06(+2.86%) |
Jun 25, 2018 | 2.160 | 2.160 | 2.100 | 2.100 | 50,323 | -0.08(-3.67%) |
Jun 22, 2018 | 2.170 | 2.180 | 2.140 | 2.180 | 71,373 | +0.02(+0.93%) |
Jun 21, 2018 | 2.220 | 2.220 | 2.150 | 2.160 | 90,522 | -0.04(-1.82%) |
Jun 20, 2018 | 2.240 | 2.240 | 2.090 | 2.200 | 349,383 | +0.14(+6.80%) |
Jun 19, 2018 | 2.130 | 2.130 | 2.040 | 2.060 | 219,966 | -0.07(-3.29%) |
Jun 18, 2018 | 2.140 | 2.150 | 2.060 | 2.130 | 124,218 | -0.02(-0.93%) |
Jun 15, 2018 | 2.165 | 2.120 | 2.150 | 75,042 | +0.03(+1.42%) | |
Jun 14, 2018 | 2.180 | 2.190 | 2.100 | 2.120 | 110,648 | -0.05(-2.30%) |
Jun 13, 2018 | 2.160 | 2.190 | 2.140 | 2.170 | 102,265 | -0.01(-0.46%) |
Jun 12, 2018 | 2.170 | 2.200 | 2.170 | 2.180 | 63,173 | +0.00(+0.00%) |
Jun 11, 2018 | 2.200 | 2.200 | 2.160 | 2.180 | 54,915 | +0.00(+0.00%) |
Jun 08, 2018 | 2.190 | 2.200 | 2.170 | 2.180 | 82,777 | -0.01(-0.46%) |
Jun 07, 2018 | 2.170 | 2.242 | 2.170 | 2.190 | 86,104 | +0.02(+0.92%) |
Jun 06, 2018 | 2.180 | 2.189 | 2.170 | 2.170 | 82,266 | -0.01(-0.46%) |
Jun 05, 2018 | 2.210 | 2.250 | 2.150 | 2.180 | 151,204 | -0.02(-0.91%) |
Jun 04, 2018 | 2.180 | 2.295 | 2.172 | 2.200 | 294,976 | +0.03(+1.38%) |
Jun 01, 2018 | 2.120 | 2.189 | 2.100 | 2.170 | 293,934 | +0.06(+2.84%) |
May 31, 2018 | 2.130 | 2.140 | 2.100 | 2.110 | 125,689 | -0.01(-0.47%) |
May 30, 2018 | 2.130 | 2.145 | 2.110 | 2.120 | 130,285 | -0.01(-0.47%) |
May 29, 2018 | 2.100 | 2.160 | 2.100 | 2.130 | 192,442 | +0.05(+2.40%) |
May 25, 2018 | 2.080 | 2.080 | 2.080 | 0 | +0.01(+0.48%) | |
May 24, 2018 | 2.080 | 2.080 | 2.060 | 2.070 | 70,283 | -0.01(-0.48%) |
May 23, 2018 | 2.050 | 2.110 | 2.050 | 2.080 | 99,962 | +0.02(+0.73%) |
May 22, 2018 | 2.110 | 2.120 | 2.050 | 2.065 | 164,165 | -0.04(-1.67%) |
May 21, 2018 | 2.110 | 2.140 | 2.070 | 2.100 | 112,179 | +0.00(+0.00%) |
May 18, 2018 | 2.110 | 2.120 | 2.080 | 2.100 | 81,135 | -0.02(-0.94%) |
May 17, 2018 | 2.150 | 2.170 | 2.070 | 2.120 | 205,781 | -0.03(-1.40%) |
May 16, 2018 | 2.190 | 2.210 | 2.140 | 2.150 | 153,536 | +0.00(+0.00%) |
May 15, 2018 | 2.240 | 2.240 | 2.150 | 2.150 | 335,689 | +0.00(+0.23%) |
May 14, 2018 | 2.120 | 2.150 | 2.110 | 2.145 | 165,448 | +0.04(+1.66%) |
May 11, 2018 | 2.110 | 2.140 | 2.090 | 2.110 | 54,244 | +0.00(+0.00%) |
May 10, 2018 | 2.130 | 2.140 | 2.100 | 2.110 | 57,040 | -0.03(-1.40%) |
May 09, 2018 | 2.130 | 2.140 | 2.100 | 2.140 | 75,138 | +0.01(+0.47%) |
May 08, 2018 | 2.160 | 2.174 | 2.100 | 2.130 | 79,723 | -0.01(-0.47%) |
May 07, 2018 | 2.150 | 2.210 | 2.140 | 2.140 | 142,968 | -0.02(-0.93%) |
May 04, 2018 | 2.140 | 2.186 | 2.080 | 2.160 | 211,646 | +0.02(+0.93%) |
May 03, 2018 | 2.090 | 2.140 | 2.090 | 2.140 | 90,012 | +0.06(+2.88%) |
May 02, 2018 | 2.000 | 2.100 | 2.000 | 2.080 | 112,363 | +0.07(+3.48%) |
May 01, 2018 | 2.000 | 2.040 | 1.980 | 2.010 | 80,873 | +0.01(+0.50%) |
Apr 30, 2018 | 2.050 | 2.050 | 1.990 | 2.000 | 91,207 | -0.06(-2.91%) |
Apr 27, 2018 | 2.070 | 2.070 | 2.000 | 2.060 | 63,384 | +0.01(+0.49%) |
Apr 26, 2018 | 2.050 | 2.080 | 2.039 | 2.050 | 71,748 | +0.01(+0.49%) |
Apr 25, 2018 | 2.110 | 2.130 | 1.970 | 2.040 | 267,828 | -0.06(-2.86%) |
Apr 24, 2018 | 2.120 | 2.120 | 2.080 | 2.100 | 76,943 | +0.00(+0.00%) |
Apr 23, 2018 | 2.170 | 2.170 | 2.070 | 2.100 | 193,478 | -0.04(-1.87%) |
Apr 20, 2018 | 2.140 | 2.169 | 2.100 | 2.140 | 41,977 | +0.00(+0.00%) |
Apr 19, 2018 | 2.160 | 2.207 | 2.090 | 2.140 | 152,099 | -0.02(-0.93%) |
Apr 18, 2018 | 2.210 | 2.220 | 2.150 | 2.160 | 129,332 | -0.04(-1.82%) |
Apr 17, 2018 | 2.130 | 2.230 | 2.130 | 2.200 | 123,730 | +0.08(+3.77%) |
Apr 16, 2018 | 2.210 | 2.210 | 2.100 | 2.120 | 135,356 | -0.09(-4.07%) |
Apr 13, 2018 | 2.220 | 2.220 | 2.180 | 2.210 | 31,546 | -0.01(-0.45%) |
Apr 12, 2018 | 2.240 | 2.250 | 2.200 | 2.220 | 49,130 | -0.01(-0.45%) |
Apr 11, 2018 | 2.180 | 2.250 | 2.170 | 2.230 | 144,540 | +0.06(+2.76%) |
Apr 10, 2018 | 2.320 | 2.320 | 2.170 | 2.170 | 152,079 | -0.13(-5.65%) |
Apr 09, 2018 | 2.260 | 2.320 | 2.220 | 2.300 | 135,010 | +0.05(+2.22%) |
Apr 06, 2018 | 2.250 | 2.280 | 2.180 | 2.250 | 109,805 | -0.01(-0.44%) |
Apr 05, 2018 | 2.230 | 2.279 | 2.180 | 2.260 | 151,030 | +0.05(+2.26%) |
Apr 04, 2018 | 2.130 | 2.220 | 2.061 | 2.210 | 84,023 | +0.08(+3.76%) |
Apr 03, 2018 | 2.100 | 2.140 | 2.100 | 2.130 | 61,255 | +0.04(+1.91%) |
Apr 02, 2018 | 2.200 | 2.230 | 2.050 | 2.090 | 160,444 | -0.11(-5.00%) |
Mar 29, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.05(+2.33%) | |
Mar 28, 2018 | 2.170 | 2.199 | 2.130 | 2.150 | 118,009 | -0.03(-1.38%) |
Mar 27, 2018 | 2.300 | 2.300 | 2.170 | 2.180 | 90,933 | -0.10(-4.39%) |
Mar 26, 2018 | 2.280 | 2.360 | 2.250 | 2.280 | 171,054 | +0.03(+1.33%) |
Mar 23, 2018 | 2.430 | 2.438 | 2.230 | 2.250 | 232,682 | -0.22(-8.91%) |
Mar 22, 2018 | 2.320 | 2.500 | 2.314 | 2.470 | 322,949 | +0.11(+4.66%) |
Mar 21, 2018 | 2.400 | 2.400 | 2.330 | 2.360 | 158,476 | +0.00(+0.00%) |
Mar 20, 2018 | 2.270 | 2.370 | 2.260 | 2.360 | 184,027 | +0.09(+3.96%) |
Mar 19, 2018 | 2.280 | 2.280 | 2.230 | 2.270 | 80,120 | +0.00(+0.00%) |
Mar 16, 2018 | 2.230 | 2.290 | 2.220 | 2.270 | 91,574 | +0.04(+1.79%) |
Mar 15, 2018 | 2.300 | 2.300 | 2.219 | 2.230 | 63,474 | -0.06(-2.62%) |
Mar 14, 2018 | 2.300 | 2.350 | 2.290 | 2.290 | 162,620 | +0.00(+0.00%) |
Mar 13, 2018 | 2.240 | 2.290 | 2.210 | 2.290 | 169,444 | +0.06(+2.69%) |
Mar 12, 2018 | 2.180 | 2.250 | 2.180 | 2.230 | 205,174 | +0.06(+2.53%) |
Mar 09, 2018 | 2.200 | 2.210 | 2.150 | 2.175 | 126,795 | -0.01(-0.46%) |
Mar 08, 2018 | 2.170 | 2.200 | 2.150 | 2.185 | 185,262 | +0.02(+1.16%) |
Mar 07, 2018 | 2.100 | 2.180 | 2.080 | 2.160 | 145,850 | +0.06(+2.86%) |
Mar 06, 2018 | 2.170 | 2.170 | 2.100 | 2.100 | 195,090 | -0.05(-2.33%) |
Mar 05, 2018 | 2.180 | 2.190 | 2.110 | 2.150 | 77,382 | -0.01(-0.46%) |
Mar 02, 2018 | 2.090 | 2.170 | 2.060 | 2.160 | 105,386 | +0.07(+3.35%) |
Mar 01, 2018 | 2.140 | 2.150 | 2.060 | 2.090 | 139,841 | -0.04(-1.88%) |
Feb 28, 2018 | 2.200 | 2.200 | 2.110 | 2.130 | 128,953 | -0.06(-2.74%) |
Feb 27, 2018 | 2.150 | 2.200 | 2.150 | 2.190 | 126,103 | +0.04(+1.86%) |
Feb 26, 2018 | 2.190 | 2.250 | 2.140 | 2.150 | 335,813 | -0.03(-1.38%) |
Feb 23, 2018 | 2.170 | 2.270 | 2.160 | 2.180 | 161,471 | +0.02(+0.93%) |
Feb 22, 2018 | 2.150 | 2.160 | 166,003 | -0.02(-0.92%) | ||
Feb 21, 2018 | 2.240 | 2.250 | 2.170 | 2.180 | 226,408 | -0.06(-2.68%) |
Feb 20, 2018 | 2.310 | 2.349 | 2.200 | 2.240 | 223,846 | -0.04(-1.75%) |
Feb 16, 2018 | 2.280 | 2.280 | 2.280 | 0 | +0.05(+2.24%) | |
Feb 15, 2018 | 2.390 | 2.400 | 2.200 | 2.230 | 313,670 | -0.15(-6.30%) |
Feb 14, 2018 | 2.290 | 2.470 | 2.290 | 2.380 | 452,788 | +0.09(+3.93%) |
Feb 13, 2018 | 2.270 | 2.290 | 2.200 | 2.290 | 201,057 | +0.02(+0.88%) |
Feb 12, 2018 | 2.220 | 2.285 | 2.190 | 2.270 | 117,782 | +0.09(+4.13%) |
Feb 09, 2018 | 2.240 | 2.250 | 2.080 | 2.180 | 326,532 | -0.01(-0.46%) |
Feb 08, 2018 | 2.290 | 2.300 | 2.180 | 2.190 | 152,082 | -0.08(-3.52%) |
Feb 07, 2018 | 2.250 | 2.300 | 2.250 | 2.270 | 132,476 | +0.03(+1.34%) |
Feb 06, 2018 | 2.180 | 2.280 | 2.150 | 2.240 | 110,950 | +0.06(+2.75%) |
Feb 05, 2018 | 2.200 | 2.330 | 2.150 | 2.180 | 310,023 | -0.04(-1.80%) |
Feb 02, 2018 | 2.350 | 2.370 | 2.180 | 2.220 | 356,028 | -0.15(-6.33%) |