Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.336 | 1.376 | 1.296 | 1.306 | 201,050 | -0.01(-0.76%) |
Aug 29, 2019 | 1.247 | 1.316 | 1.237 | 1.316 | 235,121 | +0.09(+7.32%) |
Aug 28, 2019 | 1.137 | 1.247 | 1.137 | 1.227 | 204,568 | +0.10(+8.85%) |
Aug 27, 2019 | 1.227 | 1.247 | 1.107 | 1.127 | 675,434 | -0.10(-8.13%) |
Aug 26, 2019 | 1.326 | 1.326 | 1.207 | 1.227 | 249,367 | -0.05(-3.91%) |
Aug 23, 2019 | 1.267 | 1.296 | 1.247 | 1.276 | 233,739 | +0.01(+0.79%) |
Aug 22, 2019 | 1.296 | 1.306 | 1.237 | 1.267 | 573,101 | -0.02(-1.55%) |
Aug 21, 2019 | 1.306 | 1.356 | 1.257 | 1.286 | 329,224 | +0.03(+2.38%) |
Aug 20, 2019 | 1.286 | 1.306 | 1.227 | 1.257 | 375,374 | -0.02(-1.56%) |
Aug 19, 2019 | 1.257 | 1.356 | 1.207 | 1.276 | 582,917 | +0.03(+2.40%) |
Aug 16, 2019 | 1.217 | 1.247 | 1.207 | 1.247 | 260,813 | +0.05(+4.17%) |
Aug 15, 2019 | 1.296 | 1.311 | 1.157 | 1.197 | 484,938 | -0.09(-6.98%) |
Aug 14, 2019 | 1.366 | 1.366 | 1.267 | 1.286 | 444,711 | -0.12(-8.51%) |
Aug 13, 2019 | 1.286 | 1.426 | 1.286 | 1.406 | 405,164 | +0.10(+7.63%) |
Aug 12, 2019 | 1.416 | 1.416 | 1.267 | 1.306 | 439,060 | -0.02(-1.50%) |
Aug 09, 2019 | 1.356 | 1.376 | 1.286 | 1.326 | 270,841 | -0.04(-2.92%) |
Aug 08, 2019 | 1.286 | 1.396 | 1.276 | 1.366 | 394,706 | +0.10(+7.87%) |
Aug 07, 2019 | 1.306 | 1.346 | 1.257 | 1.267 | 308,561 | -0.08(-5.93%) |
Aug 06, 2019 | 1.436 | 1.446 | 1.326 | 1.346 | 301,335 | -0.05(-3.57%) |
Aug 05, 2019 | 1.506 | 1.506 | 1.356 | 1.396 | 453,984 | -0.05(-3.45%) |
Aug 02, 2019 | 1.516 | 1.516 | 1.406 | 1.446 | 310,951 | -0.02(-1.36%) |
Aug 01, 2019 | 1.526 | 1.556 | 1.416 | 1.466 | 474,752 | -0.04(-2.65%) |
Jul 31, 2019 | 1.506 | 1.586 | 1.476 | 1.506 | 358,769 | +0.01(+0.67%) |
Jul 30, 2019 | 1.496 | 1.516 | 1.456 | 1.496 | 360,938 | +0.00(+0.00%) |
Jul 29, 2019 | 1.536 | 1.536 | 1.446 | 1.496 | 371,448 | +0.00(+0.00%) |
Jul 26, 2019 | 1.556 | 1.576 | 1.491 | 1.496 | 333,813 | -0.06(-3.85%) |
Jul 25, 2019 | 1.636 | 1.636 | 1.541 | 1.556 | 537,019 | -0.08(-4.88%) |
Jul 24, 2019 | 1.665 | 1.675 | 1.606 | 1.636 | 194,998 | -0.04(-2.38%) |
Jul 23, 2019 | 1.645 | 1.695 | 1.626 | 1.675 | 186,874 | +0.03(+1.82%) |
Jul 22, 2019 | 1.685 | 1.715 | 1.616 | 1.645 | 231,153 | -0.05(-2.94%) |
Jul 19, 2019 | 1.665 | 1.695 | 1.626 | 1.695 | 146,801 | +0.02(+1.19%) |
Jul 18, 2019 | 1.665 | 1.685 | 1.596 | 1.675 | 343,736 | +0.01(+0.60%) |
Jul 17, 2019 | 1.705 | 1.705 | 1.636 | 1.665 | 238,501 | +0.00(+0.00%) |
Jul 16, 2019 | 1.675 | 1.735 | 1.645 | 1.665 | 214,732 | -0.01(-0.60%) |
Jul 15, 2019 | 1.665 | 1.695 | 1.636 | 1.675 | 146,326 | +0.02(+1.20%) |
Jul 12, 2019 | 1.665 | 1.685 | 1.616 | 1.655 | 289,291 | +0.02(+1.22%) |
Jul 11, 2019 | 1.715 | 1.745 | 1.616 | 1.636 | 263,595 | -0.09(-5.20%) |
Jul 10, 2019 | 1.705 | 1.765 | 1.655 | 1.725 | 400,280 | +0.06(+3.59%) |
Jul 09, 2019 | 1.745 | 1.747 | 1.655 | 1.665 | 255,593 | -0.05(-2.91%) |
Jul 08, 2019 | 1.895 | 1.915 | 1.695 | 1.715 | 484,791 | -0.17(-8.99%) |
Jul 05, 2019 | 1.855 | 1.890 | 1.800 | 1.885 | 520,825 | +0.10(+5.59%) |
Jul 03, 2019 | 1.925 | 1.925 | 1.765 | 1.785 | 281,971 | +0.05(+2.87%) |
Jul 02, 2019 | 1.795 | 1.845 | 1.705 | 1.735 | 437,711 | -0.02(-1.14%) |
Jul 01, 2019 | 1.895 | 1.995 | 1.715 | 1.755 | 911,221 | +0.06(+3.53%) |
Jun 28, 2019 | 1.735 | 1.735 | 1.665 | 1.695 | 648,675 | +0.06(+3.66%) |
Jun 27, 2019 | 1.755 | 1.755 | 1.616 | 1.636 | 899,828 | +0.03(+1.86%) |
Jun 26, 2019 | 1.556 | 1.740 | 1.476 | 1.606 | 1,329,550 | +0.14(+9.52%) |
Jun 25, 2019 | 1.496 | 1.536 | 1.446 | 1.466 | 691,158 | -0.03(-2.00%) |
Jun 24, 2019 | 1.566 | 1.586 | 1.486 | 1.496 | 442,974 | -0.05(-3.23%) |
Jun 21, 2019 | 1.586 | 1.586 | 1.516 | 1.546 | 512,803 | -0.03(-1.90%) |
Jun 20, 2019 | 1.636 | 1.645 | 1.546 | 1.576 | 1,143,538 | -0.02(-1.25%) |
Jun 19, 2019 | 1.596 | 1.626 | 1.566 | 1.596 | 211,811 | +0.01(+0.63%) |
Jun 18, 2019 | 1.596 | 1.645 | 1.576 | 1.586 | 278,554 | +0.00(+0.00%) |
Jun 17, 2019 | 1.526 | 1.596 | 1.506 | 1.586 | 546,802 | +0.07(+4.61%) |
Jun 14, 2019 | 1.576 | 1.596 | 1.506 | 1.516 | 268,234 | -0.07(-4.40%) |
Jun 13, 2019 | 1.566 | 1.601 | 1.536 | 1.586 | 319,301 | +0.04(+2.58%) |
Jun 12, 2019 | 1.576 | 1.576 | 1.526 | 1.546 | 440,490 | -0.03(-1.90%) |
Jun 11, 2019 | 1.596 | 1.616 | 1.566 | 1.576 | 253,050 | +0.01(+0.64%) |
Jun 10, 2019 | 1.636 | 1.675 | 1.566 | 1.566 | 391,945 | -0.07(-4.27%) |
Jun 07, 2019 | 1.626 | 1.705 | 1.616 | 1.636 | 909,489 | +0.01(+0.61%) |
Jun 06, 2019 | 1.556 | 1.665 | 1.546 | 1.626 | 621,652 | +0.08(+5.16%) |
Jun 05, 2019 | 1.596 | 1.675 | 1.536 | 1.546 | 3,283,628 | +0.01(+0.65%) |
Jun 04, 2019 | 1.546 | 1.695 | 1.506 | 1.536 | 1,947,684 | +0.03(+1.99%) |
Jun 03, 2019 | 1.476 | 1.546 | 1.436 | 1.506 | 615,431 | +0.03(+2.03%) |
May 31, 2019 | 1.496 | 1.522 | 1.456 | 1.476 | 476,203 | -0.03(-1.99%) |
May 30, 2019 | 1.506 | 1.536 | 1.456 | 1.506 | 343,987 | +0.01(+0.67%) |
May 29, 2019 | 1.556 | 1.576 | 1.476 | 1.496 | 571,914 | -0.05(-3.23%) |
May 28, 2019 | 1.626 | 1.636 | 1.536 | 1.546 | 480,517 | -0.07(-4.32%) |
May 24, 2019 | 1.626 | 1.680 | 1.596 | 1.616 | 258,708 | +0.00(+0.00%) |
May 23, 2019 | 1.695 | 1.695 | 1.606 | 1.616 | 722,187 | -0.11(-6.36%) |
May 22, 2019 | 1.795 | 1.805 | 1.715 | 1.725 | 387,588 | -0.09(-4.94%) |
May 21, 2019 | 1.815 | 1.835 | 1.765 | 1.815 | 369,881 | +0.06(+3.41%) |
May 20, 2019 | 1.815 | 1.865 | 1.695 | 1.755 | 675,626 | -0.06(-3.30%) |
May 17, 2019 | 1.845 | 1.955 | 1.815 | 1.815 | 721,775 | +0.02(+1.11%) |
May 16, 2019 | 2.024 | 2.114 | 1.775 | 1.795 | 986,408 | -0.22(-10.89%) |
May 15, 2019 | 2.044 | 2.124 | 1.995 | 2.014 | 211,448 | -0.04(-1.94%) |
May 14, 2019 | 2.005 | 2.064 | 1.995 | 2.054 | 248,140 | +0.04(+1.98%) |
May 13, 2019 | 2.094 | 2.094 | 2.005 | 2.014 | 393,470 | -0.12(-5.61%) |
May 10, 2019 | 2.124 | 2.164 | 2.094 | 2.134 | 319,775 | -0.01(-0.47%) |
May 09, 2019 | 2.084 | 2.154 | 2.054 | 2.144 | 549,378 | +0.04(+1.90%) |
May 08, 2019 | 2.084 | 2.119 | 2.064 | 2.104 | 248,896 | +0.01(+0.48%) |
May 07, 2019 | 2.104 | 2.144 | 2.044 | 2.094 | 279,452 | -0.03(-1.41%) |
May 06, 2019 | 2.084 | 2.144 | 2.054 | 2.124 | 245,145 | -0.03(-1.39%) |
May 03, 2019 | 2.064 | 2.184 | 2.054 | 2.154 | 340,732 | +0.10(+4.85%) |
May 02, 2019 | 2.094 | 2.134 | 1.995 | 2.054 | 526,223 | -0.01(-0.48%) |
May 01, 2019 | 2.134 | 2.144 | 2.054 | 2.064 | 327,849 | -0.08(-3.72%) |
Apr 30, 2019 | 2.164 | 2.184 | 2.104 | 2.144 | 213,369 | -0.04(-1.83%) |
Apr 29, 2019 | 2.164 | 2.194 | 2.114 | 2.184 | 190,449 | +0.03(+1.39%) |
Apr 26, 2019 | 2.084 | 2.164 | 2.014 | 2.154 | 496,358 | +0.07(+3.35%) |
Apr 25, 2019 | 2.184 | 2.194 | 2.074 | 2.084 | 355,249 | -0.10(-4.57%) |
Apr 24, 2019 | 2.254 | 2.264 | 2.154 | 2.184 | 428,746 | -0.06(-2.67%) |
Apr 23, 2019 | 2.254 | 2.304 | 2.214 | 2.244 | 391,679 | -0.02(-0.88%) |
Apr 22, 2019 | 2.304 | 2.304 | 2.224 | 2.264 | 178,953 | -0.04(-1.73%) |
Apr 18, 2019 | 2.334 | 2.334 | 2.234 | 2.304 | 237,850 | -0.04(-1.70%) |
Apr 17, 2019 | 2.324 | 2.373 | 2.304 | 2.344 | 190,131 | +0.01(+0.43%) |
Apr 16, 2019 | 2.324 | 2.393 | 2.304 | 2.334 | 418,330 | +0.01(+0.43%) |
Apr 15, 2019 | 2.354 | 2.364 | 2.289 | 2.324 | 171,249 | -0.02(-0.85%) |
Apr 12, 2019 | 2.254 | 2.373 | 2.244 | 2.344 | 483,423 | +0.12(+5.38%) |
Apr 11, 2019 | 2.294 | 2.314 | 2.204 | 2.224 | 283,152 | -0.06(-2.62%) |
Apr 10, 2019 | 2.274 | 2.304 | 2.264 | 2.284 | 309,528 | +0.02(+0.88%) |
Apr 09, 2019 | 2.413 | 2.413 | 2.244 | 2.264 | 385,521 | -0.15(-6.20%) |
Apr 08, 2019 | 2.304 | 2.473 | 2.294 | 2.413 | 520,968 | +0.09(+3.86%) |
Apr 05, 2019 | 2.234 | 2.344 | 2.229 | 2.324 | 569,959 | +0.10(+4.48%) |
Apr 04, 2019 | 2.144 | 2.254 | 2.134 | 2.224 | 311,486 | +0.08(+3.72%) |
Apr 03, 2019 | 2.214 | 2.274 | 2.144 | 2.144 | 541,988 | -0.04(-1.83%) |
Apr 02, 2019 | 2.144 | 2.194 | 2.134 | 2.184 | 407,380 | +0.04(+1.86%) |
Apr 01, 2019 | 2.084 | 2.194 | 2.074 | 2.144 | 445,264 | +0.10(+4.88%) |
Mar 29, 2019 | 2.064 | 2.114 | 2.044 | 2.044 | 534,161 | -0.01(-0.49%) |
Mar 28, 2019 | 2.064 | 2.104 | 2.044 | 2.054 | 769,198 | +0.00(+0.00%) |
Mar 27, 2019 | 2.194 | 2.234 | 2.034 | 2.054 | 734,375 | -0.12(-5.50%) |
Mar 26, 2019 | 2.024 | 2.234 | 2.024 | 2.174 | 1,241,132 | +0.17(+8.46%) |
Mar 25, 2019 | 2.114 | 2.124 | 2.005 | 2.005 | 504,427 | -0.11(-5.19%) |
Mar 22, 2019 | 2.194 | 2.214 | 2.054 | 2.114 | 760,982 | -0.09(-4.07%) |
Mar 21, 2019 | 2.194 | 2.274 | 2.154 | 2.204 | 780,239 | -0.01(-0.45%) |
Mar 20, 2019 | 2.274 | 2.344 | 2.154 | 2.214 | 547,799 | -0.06(-2.63%) |
Mar 19, 2019 | 2.264 | 2.354 | 2.244 | 2.274 | 383,232 | +0.02(+0.89%) |
Mar 18, 2019 | 2.224 | 2.324 | 2.214 | 2.254 | 552,343 | +0.04(+1.80%) |
Mar 15, 2019 | 2.254 | 2.344 | 2.104 | 2.214 | 1,568,292 | -0.04(-1.77%) |
Mar 14, 2019 | 2.403 | 2.433 | 2.224 | 2.254 | 933,002 | -0.18(-7.38%) |
Mar 13, 2019 | 2.403 | 2.523 | 2.393 | 2.433 | 624,675 | +0.04(+1.67%) |
Mar 12, 2019 | 2.354 | 2.413 | 2.344 | 2.393 | 469,666 | +0.04(+1.69%) |
Mar 11, 2019 | 2.423 | 2.443 | 2.324 | 2.354 | 653,911 | -0.07(-2.88%) |
Mar 08, 2019 | 2.503 | 2.528 | 2.413 | 2.423 | 910,893 | -0.08(-3.19%) |
Mar 07, 2019 | 2.513 | 2.583 | 2.453 | 2.503 | 568,257 | -0.03(-1.18%) |
Mar 06, 2019 | 2.623 | 2.643 | 2.463 | 2.533 | 785,384 | -0.11(-4.15%) |
Mar 05, 2019 | 2.653 | 2.742 | 2.603 | 2.643 | 1,130,932 | -0.01(-0.38%) |
Mar 04, 2019 | 2.742 | 2.742 | 2.613 | 2.653 | 722,619 | -0.09(-3.27%) |
Mar 01, 2019 | 2.772 | 2.902 | 2.683 | 2.742 | 1,047,366 | +0.00(+0.00%) |
Feb 28, 2019 | 2.922 | 2.962 | 2.703 | 2.742 | 1,966,174 | -0.17(-5.82%) |
Feb 27, 2019 | 2.762 | 3.002 | 2.573 | 2.912 | 3,636,244 | +0.15(+5.42%) |
Feb 26, 2019 | 2.413 | 2.982 | 2.413 | 2.762 | 10,916,147 | +0.58(+26.48%) |
Feb 25, 2019 | 2.124 | 2.244 | 2.114 | 2.184 | 1,574,012 | +0.08(+3.79%) |
Feb 22, 2019 | 2.204 | 2.234 | 2.094 | 2.104 | 976,171 | -0.07(-3.21%) |
Feb 21, 2019 | 2.264 | 2.319 | 2.154 | 2.174 | 462,170 | -0.10(-4.39%) |
Feb 20, 2019 | 2.244 | 2.334 | 2.244 | 2.274 | 835,185 | +0.05(+2.24%) |
Feb 19, 2019 | 2.154 | 2.244 | 2.104 | 2.224 | 789,817 | +0.07(+3.24%) |
Feb 15, 2019 | 2.054 | 2.204 | 2.054 | 2.154 | 970,857 | +0.11(+5.37%) |
Feb 14, 2019 | 2.274 | 2.344 | 1.975 | 2.044 | 2,726,287 | -0.32(-13.50%) |
Feb 13, 2019 | 2.433 | 2.493 | 2.314 | 2.364 | 470,882 | -0.04(-1.66%) |
Feb 12, 2019 | 2.334 | 2.453 | 2.334 | 2.403 | 427,627 | +0.10(+4.33%) |
Feb 11, 2019 | 2.264 | 2.443 | 2.264 | 2.304 | 561,556 | +0.03(+1.32%) |
Feb 08, 2019 | 2.334 | 2.334 | 2.264 | 2.274 | 424,461 | -0.08(-3.39%) |
Feb 07, 2019 | 2.443 | 2.443 | 2.314 | 2.354 | 485,810 | -0.10(-4.07%) |
Feb 06, 2019 | 2.354 | 2.493 | 2.344 | 2.453 | 883,870 | +0.12(+5.13%) |
Feb 05, 2019 | 2.294 | 2.393 | 2.254 | 2.334 | 594,216 | +0.05(+2.18%) |
Feb 04, 2019 | 2.244 | 2.304 | 2.234 | 2.284 | 756,230 | +0.06(+2.69%) |
Feb 01, 2019 | 2.294 | 2.304 | 2.224 | 2.224 | 993,118 | -0.06(-2.62%) |
Jan 31, 2019 | 2.364 | 2.383 | 2.244 | 2.284 | 799,863 | -0.11(-4.58%) |
Jan 30, 2019 | 2.224 | 2.443 | 2.214 | 2.393 | 936,202 | +0.17(+7.62%) |
Jan 29, 2019 | 2.274 | 2.294 | 2.174 | 2.224 | 789,615 | -0.04(-1.76%) |
Jan 28, 2019 | 2.294 | 2.423 | 2.254 | 2.264 | 550,714 | -0.07(-2.99%) |
Jan 25, 2019 | 2.164 | 2.403 | 2.114 | 2.334 | 1,187,249 | +0.19(+8.84%) |
Jan 24, 2019 | 2.054 | 2.284 | 2.029 | 2.144 | 786,656 | +0.09(+4.37%) |
Jan 23, 2019 | 2.274 | 2.274 | 2.005 | 2.054 | 934,699 | -0.20(-8.85%) |
Jan 22, 2019 | 2.324 | 2.364 | 2.224 | 2.254 | 490,831 | -0.10(-4.24%) |
Jan 18, 2019 | 2.393 | 2.443 | 2.309 | 2.354 | 777,828 | -0.03(-1.26%) |
Jan 17, 2019 | 2.324 | 2.423 | 2.264 | 2.383 | 1,239,567 | +0.04(+1.70%) |
Jan 16, 2019 | 2.254 | 2.393 | 2.244 | 2.344 | 714,733 | +0.10(+4.44%) |
Jan 15, 2019 | 2.304 | 2.304 | 2.194 | 2.244 | 725,575 | -0.07(-3.02%) |
Jan 14, 2019 | 2.354 | 2.354 | 2.224 | 2.314 | 743,720 | -0.07(-2.93%) |
Jan 11, 2019 | 2.593 | 2.693 | 2.264 | 2.383 | 3,001,113 | -0.15(-5.91%) |
Jan 10, 2019 | 2.194 | 2.573 | 2.184 | 2.533 | 3,793,651 | +0.35(+15.98%) |
Jan 09, 2019 | 1.945 | 2.244 | 1.925 | 2.184 | 1,787,831 | +0.27(+14.06%) |
Jan 08, 2019 | 1.895 | 1.965 | 1.885 | 1.915 | 1,067,407 | +0.04(+2.13%) |
Jan 07, 2019 | 1.626 | 2.004 | 1.626 | 1.875 | 2,277,550 | +0.27(+16.77%) |
Jan 04, 2019 | 1.596 | 1.645 | 1.586 | 1.606 | 1,036,937 | +0.03(+1.90%) |
Jan 03, 2019 | 1.665 | 1.687 | 1.566 | 1.576 | 1,192,773 | -0.08(-4.82%) |
Jan 02, 2019 | 1.556 | 1.665 | 1.496 | 1.655 | 1,239,783 | +0.07(+4.40%) |
Dec 31, 2018 | 1.715 | 1.735 | 1.536 | 1.586 | 1,706,470 | -0.07(-4.22%) |
Dec 28, 2018 | 1.626 | 1.825 | 1.606 | 1.655 | 2,908,059 | +0.07(+4.40%) |
Dec 27, 2018 | 1.626 | 1.695 | 1.486 | 1.586 | 1,300,569 | -0.05(-3.05%) |
Dec 26, 2018 | 1.616 | 1.645 | 1.546 | 1.636 | 1,029,122 | -0.01(-0.61%) |
Dec 24, 2018 | 1.466 | 1.675 | 1.466 | 1.645 | 1,357,615 | +0.18(+12.24%) |
Dec 21, 2018 | 1.546 | 1.586 | 1.466 | 1.466 | 903,472 | -0.09(-5.77%) |
Dec 20, 2018 | 1.655 | 1.695 | 1.496 | 1.556 | 1,713,648 | -0.11(-6.59%) |
Dec 19, 2018 | 1.725 | 1.785 | 1.655 | 1.665 | 1,509,811 | -0.06(-3.47%) |
Dec 18, 2018 | 1.785 | 1.805 | 1.685 | 1.725 | 1,381,728 | -0.03(-1.70%) |
Dec 17, 2018 | 1.805 | 1.895 | 1.755 | 1.755 | 1,006,277 | -0.09(-4.87%) |
Dec 14, 2018 | 1.855 | 1.895 | 1.765 | 1.845 | 2,654,364 | -0.03(-1.60%) |
Dec 13, 2018 | 1.995 | 2.044 | 1.855 | 1.875 | 1,499,810 | -0.11(-5.53%) |
Dec 12, 2018 | 2.104 | 2.174 | 1.980 | 1.985 | 1,212,728 | -0.09(-4.33%) |
Dec 11, 2018 | 2.014 | 2.074 | 1.975 | 2.074 | 1,151,918 | +0.11(+5.58%) |
Dec 10, 2018 | 1.995 | 2.044 | 1.895 | 1.965 | 1,600,285 | -0.04(-1.99%) |
Dec 07, 2018 | 2.224 | 2.234 | 1.995 | 2.005 | 1,569,495 | -0.07(-3.37%) |
Dec 06, 2018 | 2.094 | 2.114 | 1.995 | 2.074 | 2,745,410 | -0.09(-4.15%) |
Dec 04, 2018 | 2.254 | 2.294 | 2.164 | 2.164 | 1,730,335 | -0.08(-3.56%) |
Dec 03, 2018 | 2.284 | 2.334 | 2.224 | 2.244 | 2,315,928 | +0.04(+1.81%) |
Nov 30, 2018 | 2.274 | 2.334 | 2.174 | 2.204 | 2,812,698 | -0.06(-2.64%) |
Nov 29, 2018 | 2.274 | 2.433 | 2.204 | 2.264 | 5,936,123 | +0.01(+0.44%) |
Nov 28, 2018 | 1.965 | 2.473 | 1.935 | 2.254 | 18,118,368 | +0.46(+25.56%) |
Nov 27, 2018 | 2.593 | 2.613 | 1.765 | 1.795 | 33,415,566 | -2.96(-62.26%) |
Nov 26, 2018 | 4.757 | 5.016 | 4.687 | 4.757 | 1,766,844 | +0.05(+1.06%) |
Nov 23, 2018 | 4.976 | 4.976 | 4.607 | 4.707 | 457,452 | -0.32(-6.44%) |
Nov 21, 2018 | 5.031 | 5.031 | 5.031 | 0 | +0.09(+1.82%) | |
Nov 20, 2018 | 4.966 | 5.006 | 4.498 | 4.941 | 1,328,266 | -0.14(-2.84%) |
Nov 19, 2018 | 5.305 | 5.435 | 4.996 | 5.086 | 1,131,804 | -0.26(-4.85%) |
Nov 16, 2018 | 5.455 | 5.545 | 5.156 | 5.345 | 1,411,463 | -0.16(-2.90%) |
Nov 15, 2018 | 5.335 | 5.535 | 5.156 | 5.505 | 1,774,749 | +0.04(+0.82%) |
Nov 14, 2018 | 6.632 | 6.821 | 5.385 | 5.460 | 1,284,914 | -1.16(-17.55%) |
Nov 13, 2018 | 6.552 | 6.851 | 6.552 | 6.622 | 783,548 | +0.07(+1.07%) |
Nov 12, 2018 | 6.562 | 6.592 | 6.373 | 6.552 | 323,749 | -0.01(-0.15%) |
Nov 09, 2018 | 6.642 | 6.642 | 6.452 | 6.562 | 311,151 | -0.12(-1.79%) |
Nov 08, 2018 | 6.742 | 6.841 | 6.640 | 6.682 | 342,885 | -0.13(-1.90%) |
Nov 07, 2018 | 6.722 | 6.841 | 6.542 | 6.811 | 315,824 | +0.15(+2.25%) |
Nov 06, 2018 | 6.672 | 6.742 | 6.552 | 6.662 | 354,198 | -0.05(-0.74%) |
Nov 05, 2018 | 6.672 | 6.791 | 6.602 | 6.712 | 410,337 | +0.03(+0.45%) |
Nov 02, 2018 | 6.702 | 6.761 | 6.552 | 6.682 | 475,300 | +0.05(+0.75%) |
Nov 01, 2018 | 6.163 | 6.732 | 6.153 | 6.632 | 1,055,121 | +0.56(+9.20%) |
Oct 31, 2018 | 6.013 | 6.213 | 5.994 | 6.073 | 470,177 | +0.11(+1.84%) |
Oct 30, 2018 | 5.944 | 6.203 | 5.865 | 5.964 | 586,835 | -0.01(-0.17%) |
Oct 29, 2018 | 6.133 | 6.253 | 5.864 | 5.974 | 910,084 | -0.07(-1.15%) |
Oct 26, 2018 | 5.944 | 6.193 | 5.854 | 6.043 | 471,390 | -0.04(-0.66%) |
Oct 25, 2018 | 5.914 | 6.173 | 5.814 | 6.083 | 584,651 | +0.32(+5.63%) |
Oct 24, 2018 | 6.382 | 6.407 | 5.754 | 5.759 | 824,900 | -0.65(-10.19%) |
Oct 23, 2018 | 6.472 | 6.512 | 6.243 | 6.412 | 599,554 | -0.18(-2.72%) |
Oct 22, 2018 | 6.632 | 6.632 | 6.492 | 6.592 | 440,523 | -0.01(-0.15%) |
Oct 19, 2018 | 6.692 | 6.771 | 6.542 | 6.602 | 411,225 | -0.05(-0.75%) |
Oct 18, 2018 | 6.881 | 6.951 | 6.622 | 6.652 | 608,158 | -0.31(-4.44%) |
Oct 17, 2018 | 7.061 | 7.081 | 6.861 | 6.961 | 675,341 | -0.11(-1.55%) |
Oct 16, 2018 | 6.891 | 7.091 | 6.891 | 7.071 | 485,039 | +0.22(+3.20%) |
Oct 15, 2018 | 6.592 | 6.931 | 6.592 | 6.851 | 616,121 | +0.24(+3.62%) |
Oct 12, 2018 | 6.921 | 6.921 | 6.602 | 6.612 | 587,808 | -0.19(-2.79%) |
Oct 11, 2018 | 6.562 | 6.991 | 6.387 | 6.801 | 1,262,626 | +0.24(+3.65%) |
Oct 10, 2018 | 7.061 | 7.110 | 6.552 | 6.562 | 1,527,659 | -0.57(-7.97%) |
Oct 09, 2018 | 7.420 | 7.489 | 7.110 | 7.130 | 837,468 | -0.29(-3.90%) |
Oct 08, 2018 | 7.589 | 7.589 | 7.350 | 7.420 | 778,457 | -0.22(-2.87%) |
Oct 05, 2018 | 7.749 | 7.809 | 7.539 | 7.639 | 516,112 | -0.11(-1.42%) |
Oct 04, 2018 | 7.898 | 7.998 | 7.729 | 7.749 | 458,430 | -0.19(-2.39%) |
Oct 03, 2018 | 8.008 | 8.093 | 7.898 | 7.938 | 456,239 | -0.06(-0.75%) |
Oct 02, 2018 | 8.048 | 8.237 | 7.968 | 7.998 | 428,945 | -0.06(-0.74%) |
Oct 01, 2018 | 8.168 | 8.178 | 8.018 | 8.058 | 411,103 | -0.09(-1.10%) |
Sep 28, 2018 | 7.978 | 8.297 | 7.933 | 8.148 | 631,728 | +0.11(+1.36%) |
Sep 27, 2018 | 8.158 | 8.158 | 7.988 | 8.038 | 329,454 | -0.11(-1.35%) |
Sep 26, 2018 | 8.197 | 8.272 | 8.048 | 8.148 | 373,493 | -0.08(-0.97%) |
Sep 25, 2018 | 8.427 | 8.467 | 8.143 | 8.227 | 588,030 | -0.17(-2.02%) |
Sep 24, 2018 | 8.407 | 8.497 | 8.287 | 8.397 | 993,358 | -0.03(-0.35%) |
Sep 21, 2018 | 8.377 | 8.566 | 8.178 | 8.427 | 1,471,126 | +0.13(+1.56%) |
Sep 20, 2018 | 8.078 | 8.297 | 7.958 | 8.297 | 898,189 | +0.32(+4.00%) |
Sep 19, 2018 | 7.938 | 8.098 | 7.938 | 7.978 | 492,398 | +0.01(+0.13%) |
Sep 18, 2018 | 8.028 | 8.048 | 7.888 | 7.968 | 423,142 | -0.02(-0.25%) |
Sep 17, 2018 | 7.978 | 8.148 | 7.973 | 7.988 | 446,438 | +0.01(+0.12%) |
Sep 14, 2018 | 7.908 | 7.998 | 7.799 | 7.978 | 461,162 | +0.06(+0.76%) |
Sep 13, 2018 | 8.068 | 8.138 | 7.903 | 7.918 | 431,375 | -0.10(-1.24%) |
Sep 12, 2018 | 7.809 | 8.033 | 7.779 | 8.018 | 572,559 | +0.22(+2.81%) |
Sep 11, 2018 | 7.928 | 7.948 | 7.739 | 7.799 | 455,882 | -0.19(-2.37%) |
Sep 10, 2018 | 8.028 | 8.133 | 7.968 | 7.988 | 405,313 | -0.02(-0.25%) |
Sep 07, 2018 | 7.918 | 8.018 | 7.848 | 8.008 | 1,205,198 | +0.08(+1.01%) |
Sep 06, 2018 | 7.988 | 8.078 | 7.918 | 7.928 | 679,723 | -0.06(-0.75%) |
Sep 05, 2018 | 7.988 | 8.048 | 7.918 | 7.988 | 661,441 | +0.00(+0.00%) |