Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.520 | 1.540 | 1.470 | 1.490 | 11,347 | -0.03(-1.97%) |
Apr 29, 2019 | 1.480 | 1.530 | 1.480 | 1.520 | 16,433 | +0.04(+2.58%) |
Apr 26, 2019 | 1.530 | 1.550 | 1.460 | 1.482 | 29,500 | -0.03(-1.87%) |
Apr 25, 2019 | 1.480 | 1.530 | 1.480 | 1.510 | 27,840 | +0.01(+0.67%) |
Apr 24, 2019 | 1.530 | 1.580 | 1.470 | 1.500 | 40,394 | -0.03(-1.96%) |
Apr 23, 2019 | 1.580 | 1.580 | 1.520 | 1.530 | 6,888 | -0.02(-1.29%) |
Apr 22, 2019 | 1.600 | 1.600 | 1.540 | 1.550 | 17,541 | -0.04(-2.52%) |
Apr 18, 2019 | 1.596 | 1.601 | 1.568 | 1.590 | 4,400 | +0.02(+1.27%) |
Apr 17, 2019 | 1.600 | 1.610 | 1.560 | 1.570 | 8,422 | -0.03(-1.88%) |
Apr 16, 2019 | 1.540 | 1.619 | 1.540 | 1.600 | 6,099 | +0.07(+4.58%) |
Apr 15, 2019 | 1.590 | 1.630 | 1.512 | 1.530 | 18,579 | -0.05(-3.16%) |
Apr 12, 2019 | 1.520 | 1.600 | 1.520 | 1.580 | 3,400 | +0.06(+3.95%) |
Apr 11, 2019 | 1.490 | 1.580 | 1.490 | 1.520 | 14,543 | +0.01(+0.66%) |
Apr 10, 2019 | 1.530 | 1.570 | 1.510 | 1.510 | 22,369 | +0.00(+0.00%) |
Apr 09, 2019 | 1.500 | 1.550 | 1.500 | 1.510 | 8,995 | +0.00(+0.00%) |
Apr 08, 2019 | 1.480 | 1.550 | 1.480 | 1.510 | 9,369 | +0.02(+1.34%) |
Apr 05, 2019 | 1.530 | 1.558 | 1.490 | 1.490 | 13,300 | -0.03(-1.97%) |
Apr 04, 2019 | 1.560 | 1.562 | 1.490 | 1.520 | 12,834 | -0.03(-1.94%) |
Apr 03, 2019 | 1.540 | 1.570 | 1.510 | 1.550 | 17,511 | +0.03(+1.97%) |
Apr 02, 2019 | 1.460 | 1.520 | 1.460 | 1.520 | 4,336 | +0.04(+2.70%) |
Apr 01, 2019 | 1.470 | 1.530 | 1.460 | 1.480 | 27,870 | +0.00(+0.00%) |
Mar 29, 2019 | 1.480 | 1.520 | 1.470 | 1.480 | 6,900 | +0.00(+0.00%) |
Mar 28, 2019 | 1.500 | 1.510 | 1.470 | 1.480 | 8,091 | -0.03(-1.99%) |
Mar 27, 2019 | 1.470 | 1.510 | 1.460 | 1.510 | 14,253 | +0.05(+3.42%) |
Mar 26, 2019 | 1.460 | 1.510 | 1.460 | 1.460 | 12,631 | -0.02(-1.02%) |
Mar 25, 2019 | 1.520 | 1.540 | 1.450 | 1.475 | 36,432 | -0.05(-3.59%) |
Mar 22, 2019 | 1.510 | 1.530 | 1.510 | 1.530 | 17,700 | +0.02(+1.32%) |
Mar 21, 2019 | 1.530 | 1.530 | 1.510 | 1.510 | 13,573 | -0.01(-0.66%) |
Mar 20, 2019 | 1.530 | 1.580 | 1.500 | 1.520 | 21,669 | +0.01(+0.66%) |
Mar 19, 2019 | 1.530 | 1.600 | 1.510 | 1.510 | 29,620 | -0.03(-1.95%) |
Mar 18, 2019 | 1.500 | 1.570 | 1.500 | 1.540 | 21,243 | +0.04(+2.67%) |
Mar 15, 2019 | 1.520 | 1.552 | 1.500 | 1.500 | 11,000 | -0.02(-1.32%) |
Mar 14, 2019 | 1.540 | 1.610 | 1.520 | 1.520 | 16,674 | -0.03(-1.94%) |
Mar 13, 2019 | 1.550 | 1.600 | 1.550 | 1.550 | 23,894 | +0.00(+0.00%) |
Mar 12, 2019 | 1.550 | 1.590 | 1.538 | 1.550 | 12,500 | -0.02(-1.27%) |
Mar 11, 2019 | 1.560 | 1.600 | 1.550 | 1.570 | 25,086 | +0.00(+0.00%) |
Mar 08, 2019 | 1.620 | 1.670 | 1.570 | 1.570 | 45,500 | -0.05(-3.09%) |
Mar 07, 2019 | 1.640 | 1.680 | 1.620 | 1.620 | 16,565 | -0.06(-3.57%) |
Mar 06, 2019 | 1.633 | 1.690 | 1.632 | 1.680 | 43,684 | +0.03(+1.82%) |
Mar 05, 2019 | 1.650 | 1.680 | 1.620 | 1.650 | 31,873 | +0.00(+0.00%) |
Mar 04, 2019 | 1.650 | 1.650 | 1.610 | 1.650 | 16,668 | +0.03(+1.85%) |
Mar 01, 2019 | 1.630 | 1.640 | 1.620 | 1.620 | 3,500 | +0.02(+1.25%) |
Feb 28, 2019 | 1.620 | 1.680 | 1.600 | 1.600 | 11,269 | -0.04(-2.44%) |
Feb 27, 2019 | 1.660 | 1.680 | 1.619 | 1.640 | 10,692 | -0.01(-0.61%) |
Feb 26, 2019 | 1.660 | 1.680 | 1.650 | 1.650 | 6,934 | -0.03(-1.79%) |
Feb 25, 2019 | 1.670 | 1.700 | 1.660 | 1.680 | 13,396 | +0.01(+0.60%) |
Feb 22, 2019 | 1.660 | 1.680 | 1.640 | 1.670 | 19,800 | +0.05(+3.19%) |
Feb 21, 2019 | 1.620 | 1.670 | 1.570 | 1.618 | 25,171 | -0.02(-1.32%) |
Feb 20, 2019 | 1.630 | 1.700 | 1.596 | 1.640 | 20,870 | +0.01(+0.61%) |
Feb 19, 2019 | 1.640 | 1.640 | 1.600 | 1.630 | 21,849 | +0.02(+1.24%) |
Feb 15, 2019 | 1.650 | 1.670 | 1.570 | 1.610 | 49,700 | -0.06(-3.59%) |
Feb 14, 2019 | 1.690 | 1.690 | 1.621 | 1.670 | 39,460 | +0.03(+1.83%) |
Feb 13, 2019 | 1.660 | 1.660 | 1.550 | 1.640 | 53,539 | +0.04(+2.76%) |
Feb 12, 2019 | 1.557 | 1.670 | 1.550 | 1.596 | 247,471 | +0.05(+2.97%) |
Feb 11, 2019 | 1.570 | 1.590 | 1.550 | 1.550 | 10,728 | +0.00(+0.00%) |
Feb 08, 2019 | 1.550 | 1.580 | 1.550 | 1.550 | 29,400 | -0.03(-1.90%) |
Feb 07, 2019 | 1.580 | 1.590 | 1.530 | 1.580 | 15,767 | -0.02(-1.25%) |
Feb 06, 2019 | 1.570 | 1.600 | 1.530 | 1.600 | 32,841 | +0.06(+3.90%) |
Feb 05, 2019 | 1.530 | 1.610 | 1.510 | 1.540 | 98,879 | +0.02(+1.32%) |
Feb 04, 2019 | 1.510 | 1.520 | 1.450 | 1.520 | 66,201 | +0.02(+1.33%) |
Feb 01, 2019 | 1.460 | 1.500 | 1.460 | 1.500 | 13,900 | +0.04(+2.74%) |
Jan 31, 2019 | 1.440 | 1.460 | 1.440 | 1.460 | 7,264 | +0.03(+2.10%) |
Jan 30, 2019 | 1.460 | 1.470 | 1.430 | 1.430 | 17,439 | -0.01(-0.69%) |
Jan 29, 2019 | 1.480 | 1.480 | 1.430 | 1.440 | 12,107 | -0.05(-3.36%) |
Jan 28, 2019 | 1.480 | 1.490 | 1.430 | 1.490 | 19,175 | +0.03(+2.05%) |
Jan 25, 2019 | 1.470 | 1.470 | 1.420 | 1.460 | 22,600 | +0.05(+3.55%) |
Jan 24, 2019 | 1.450 | 1.450 | 1.410 | 1.410 | 8,723 | -0.05(-3.42%) |
Jan 23, 2019 | 1.450 | 1.460 | 1.410 | 1.460 | 15,109 | +0.02(+1.39%) |
Jan 22, 2019 | 1.450 | 1.480 | 1.420 | 1.440 | 26,081 | -0.01(-0.69%) |
Jan 18, 2019 | 1.460 | 1.465 | 1.410 | 1.450 | 35,500 | +0.02(+1.40%) |
Jan 17, 2019 | 1.430 | 1.470 | 1.430 | 1.430 | 29,999 | -0.04(-2.72%) |
Jan 16, 2019 | 1.470 | 1.470 | 1.440 | 1.470 | 53,465 | +0.00(+0.00%) |
Jan 15, 2019 | 1.490 | 1.490 | 1.430 | 1.470 | 60,371 | +0.01(+0.68%) |
Jan 14, 2019 | 1.470 | 1.490 | 1.450 | 1.460 | 63,884 | +0.03(+2.10%) |
Jan 11, 2019 | 1.400 | 1.440 | 1.400 | 1.430 | 73,200 | +0.01(+0.70%) |
Jan 10, 2019 | 1.380 | 1.420 | 1.341 | 1.420 | 17,579 | +0.03(+2.16%) |
Jan 09, 2019 | 1.370 | 1.440 | 1.370 | 1.390 | 23,322 | +0.05(+3.73%) |
Jan 08, 2019 | 1.370 | 1.380 | 1.320 | 1.340 | 15,800 | -0.01(-0.74%) |
Jan 07, 2019 | 1.330 | 1.400 | 1.291 | 1.350 | 22,199 | +0.01(+0.75%) |
Jan 04, 2019 | 1.320 | 1.390 | 1.300 | 1.340 | 9,700 | +0.04(+3.07%) |
Jan 03, 2019 | 1.340 | 1.340 | 1.300 | 1.300 | 9,661 | -0.04(-2.98%) |
Jan 02, 2019 | 1.270 | 1.340 | 1.260 | 1.340 | 10,332 | +0.04(+3.08%) |
Dec 31, 2018 | 1.290 | 1.330 | 1.260 | 1.300 | 21,800 | +0.02(+1.17%) |
Dec 28, 2018 | 1.300 | 1.300 | 1.250 | 1.285 | 22,000 | +0.02(+1.98%) |
Dec 27, 2018 | 1.230 | 1.290 | 1.230 | 1.260 | 26,430 | +0.02(+1.61%) |
Dec 26, 2018 | 1.290 | 1.290 | 1.230 | 1.240 | 47,148 | -0.06(-4.62%) |
Dec 24, 2018 | 1.200 | 1.300 | 1.200 | 1.300 | 37,000 | +0.10(+8.33%) |
Dec 21, 2018 | 1.350 | 1.380 | 1.200 | 1.200 | 73,600 | -0.15(-11.11%) |
Dec 20, 2018 | 1.400 | 1.400 | 1.320 | 1.350 | 58,275 | -0.05(-3.57%) |
Dec 19, 2018 | 1.400 | 1.430 | 1.350 | 1.400 | 48,609 | -0.01(-0.71%) |
Dec 18, 2018 | 1.440 | 1.440 | 1.390 | 1.410 | 14,014 | +0.00(+0.00%) |
Dec 17, 2018 | 1.420 | 1.480 | 1.390 | 1.410 | 49,067 | +0.00(+0.00%) |
Dec 14, 2018 | 1.420 | 1.432 | 1.385 | 1.410 | 26,300 | +0.00(+0.00%) |
Dec 13, 2018 | 1.420 | 1.440 | 1.400 | 1.410 | 23,637 | -0.00(-0.33%) |
Dec 12, 2018 | 1.440 | 1.440 | 1.380 | 1.415 | 44,997 | -0.02(-1.07%) |
Dec 11, 2018 | 1.410 | 1.430 | 1.380 | 1.430 | 22,303 | +0.05(+3.62%) |
Dec 10, 2018 | 1.430 | 1.430 | 1.340 | 1.380 | 17,149 | -0.04(-2.82%) |
Dec 07, 2018 | 1.420 | 1.430 | 1.360 | 1.420 | 23,400 | +0.06(+4.41%) |
Dec 06, 2018 | 1.350 | 1.430 | 1.350 | 1.360 | 15,709 | -0.02(-1.45%) |
Dec 04, 2018 | 1.440 | 1.440 | 1.380 | 1.380 | 136,200 | -0.06(-4.17%) |
Dec 03, 2018 | 1.370 | 1.450 | 1.340 | 1.440 | 94,029 | +0.10(+7.46%) |
Nov 30, 2018 | 1.360 | 1.390 | 1.330 | 1.340 | 20,000 | -0.04(-2.90%) |
Nov 29, 2018 | 1.370 | 1.400 | 1.300 | 1.380 | 29,750 | -0.01(-0.72%) |
Nov 28, 2018 | 1.320 | 1.390 | 1.320 | 1.390 | 19,911 | +0.07(+5.30%) |
Nov 27, 2018 | 1.370 | 1.400 | 1.310 | 1.320 | 64,848 | -0.08(-5.71%) |
Nov 26, 2018 | 1.390 | 1.410 | 1.359 | 1.400 | 22,096 | +0.01(+0.72%) |
Nov 23, 2018 | 1.350 | 1.390 | 1.330 | 1.390 | 20,200 | +0.04(+2.96%) |
Nov 21, 2018 | 1.350 | 1.350 | 1.350 | 0 | -0.04(-2.88%) | |
Nov 20, 2018 | 1.360 | 1.390 | 1.327 | 1.390 | 10,845 | +0.04(+2.96%) |
Nov 19, 2018 | 1.340 | 1.410 | 1.340 | 1.350 | 25,213 | -0.01(-0.74%) |
Nov 16, 2018 | 1.370 | 1.390 | 1.330 | 1.360 | 60,200 | -0.02(-1.45%) |
Nov 15, 2018 | 1.390 | 1.430 | 1.380 | 1.380 | 19,320 | -0.03(-2.13%) |
Nov 14, 2018 | 1.450 | 1.450 | 1.380 | 1.410 | 47,238 | -0.07(-4.73%) |
Nov 13, 2018 | 1.460 | 1.480 | 1.390 | 1.480 | 59,279 | +0.04(+2.78%) |
Nov 12, 2018 | 1.500 | 1.500 | 1.440 | 1.440 | 20,098 | -0.09(-5.88%) |
Nov 09, 2018 | 1.520 | 1.560 | 1.460 | 1.530 | 40,600 | +0.02(+1.09%) |
Nov 08, 2018 | 1.500 | 1.569 | 1.480 | 1.514 | 196,271 | +0.02(+1.58%) |
Nov 07, 2018 | 1.500 | 1.500 | 1.470 | 1.490 | 40,857 | +0.01(+0.49%) |
Nov 06, 2018 | 1.500 | 1.500 | 1.457 | 1.483 | 5,840 | +0.00(+0.18%) |
Nov 05, 2018 | 1.460 | 1.500 | 1.450 | 1.480 | 9,313 | +0.01(+0.68%) |
Nov 02, 2018 | 1.520 | 1.520 | 1.470 | 1.470 | 22,000 | -0.03(-2.00%) |
Nov 01, 2018 | 1.510 | 1.510 | 1.470 | 1.500 | 44,458 | +0.04(+2.74%) |
Oct 31, 2018 | 1.490 | 1.500 | 1.460 | 1.460 | 16,198 | -0.01(-0.68%) |
Oct 30, 2018 | 1.460 | 1.470 | 1.430 | 1.470 | 36,622 | +0.02(+1.38%) |
Oct 29, 2018 | 1.520 | 1.520 | 1.450 | 1.450 | 24,403 | -0.08(-5.23%) |
Oct 26, 2018 | 1.490 | 1.540 | 1.480 | 1.530 | 24,000 | +0.04(+2.68%) |
Oct 25, 2018 | 1.500 | 1.510 | 1.411 | 1.490 | 49,232 | +0.01(+0.68%) |
Oct 24, 2018 | 1.510 | 1.510 | 1.470 | 1.480 | 31,433 | -0.02(-1.17%) |
Oct 23, 2018 | 1.530 | 1.530 | 1.480 | 1.498 | 29,489 | -0.05(-3.39%) |
Oct 22, 2018 | 1.540 | 1.560 | 1.480 | 1.550 | 77,790 | +0.08(+5.44%) |
Oct 19, 2018 | 1.500 | 1.500 | 1.460 | 1.470 | 25,400 | -0.03(-2.00%) |
Oct 18, 2018 | 1.500 | 1.520 | 1.457 | 1.500 | 26,969 | -0.01(-0.66%) |
Oct 17, 2018 | 1.500 | 1.520 | 1.490 | 1.510 | 27,011 | +0.02(+1.34%) |
Oct 16, 2018 | 1.490 | 1.550 | 1.460 | 1.490 | 52,484 | +0.00(+0.00%) |
Oct 15, 2018 | 1.490 | 1.500 | 1.450 | 1.490 | 11,858 | +0.04(+2.76%) |
Oct 12, 2018 | 1.540 | 1.540 | 1.450 | 1.450 | 21,300 | -0.09(-5.84%) |
Oct 11, 2018 | 1.480 | 1.540 | 1.470 | 1.540 | 37,789 | +0.06(+4.05%) |
Oct 10, 2018 | 1.490 | 1.510 | 1.460 | 1.480 | 39,908 | -0.02(-1.33%) |
Oct 09, 2018 | 1.500 | 1.540 | 1.460 | 1.500 | 36,040 | -0.01(-0.66%) |
Oct 08, 2018 | 1.510 | 1.530 | 1.500 | 1.510 | 10,979 | -0.02(-1.31%) |
Oct 05, 2018 | 1.510 | 1.530 | 1.500 | 1.530 | 17,200 | +0.02(+1.32%) |
Oct 04, 2018 | 1.540 | 1.570 | 1.510 | 1.510 | 18,166 | -0.06(-3.82%) |
Oct 03, 2018 | 1.570 | 1.570 | 1.530 | 1.570 | 20,496 | +0.01(+0.64%) |
Oct 02, 2018 | 1.550 | 1.590 | 1.520 | 1.560 | 55,677 | +0.01(+0.65%) |
Oct 01, 2018 | 1.560 | 1.560 | 1.520 | 1.550 | 32,230 | +0.02(+1.31%) |
Sep 28, 2018 | 1.510 | 1.540 | 1.510 | 1.530 | 42,000 | +0.02(+1.32%) |
Sep 27, 2018 | 1.550 | 1.550 | 1.510 | 1.510 | 72,918 | -0.05(-3.21%) |
Sep 26, 2018 | 1.560 | 1.560 | 1.530 | 1.560 | 44,362 | +0.01(+0.65%) |
Sep 25, 2018 | 1.540 | 1.560 | 1.520 | 1.550 | 31,887 | +0.00(+0.00%) |
Sep 24, 2018 | 1.610 | 1.610 | 1.520 | 1.550 | 69,260 | -0.06(-3.73%) |
Sep 21, 2018 | 1.560 | 1.660 | 1.530 | 1.610 | 428,300 | +0.06(+3.87%) |
Sep 20, 2018 | 1.520 | 1.570 | 1.520 | 1.550 | 67,651 | +0.04(+2.65%) |
Sep 19, 2018 | 1.480 | 1.550 | 1.480 | 1.510 | 32,993 | +0.01(+0.67%) |
Sep 18, 2018 | 1.500 | 1.550 | 1.490 | 1.500 | 62,375 | -0.07(-4.46%) |
Sep 17, 2018 | 1.550 | 1.650 | 1.460 | 1.570 | 103,569 | +0.05(+3.29%) |
Sep 14, 2018 | 1.500 | 1.630 | 1.500 | 1.520 | 174,500 | +0.00(+0.00%) |
Sep 13, 2018 | 1.550 | 1.550 | 1.500 | 1.520 | 40,976 | -0.02(-1.30%) |
Sep 12, 2018 | 1.500 | 1.540 | 1.500 | 1.540 | 104,019 | +0.08(+5.48%) |
Sep 11, 2018 | 1.450 | 1.510 | 1.450 | 1.460 | 63,110 | +0.01(+0.69%) |
Sep 10, 2018 | 1.510 | 1.520 | 1.450 | 1.450 | 37,239 | -0.06(-3.97%) |
Sep 07, 2018 | 1.500 | 1.520 | 1.450 | 1.510 | 86,800 | +0.00(+0.00%) |
Sep 06, 2018 | 1.500 | 1.530 | 1.500 | 1.510 | 63,458 | +0.01(+0.67%) |
Sep 05, 2018 | 1.530 | 1.570 | 1.470 | 1.500 | 130,097 | -0.05(-3.23%) |
Sep 04, 2018 | 1.510 | 1.620 | 1.440 | 1.550 | 592,766 | +0.01(+0.65%) |
Aug 31, 2018 | 1.540 | 1.540 | 1.540 | 0 | +0.09(+6.21%) | |
Aug 30, 2018 | 1.470 | 1.480 | 1.430 | 1.450 | 90,278 | -0.02(-1.36%) |
Aug 29, 2018 | 1.500 | 1.510 | 1.450 | 1.470 | 99,220 | -0.02(-1.34%) |
Aug 28, 2018 | 1.520 | 1.520 | 1.480 | 1.490 | 75,525 | +0.01(+0.68%) |
Aug 27, 2018 | 1.530 | 1.549 | 1.480 | 1.480 | 105,683 | -0.05(-3.27%) |
Aug 24, 2018 | 1.560 | 1.600 | 1.470 | 1.530 | 225,500 | +0.01(+0.66%) |
Aug 23, 2018 | 1.630 | 1.730 | 1.520 | 1.520 | 287,119 | -0.09(-5.59%) |
Aug 22, 2018 | 1.500 | 1.640 | 1.500 | 1.610 | 577,215 | +0.11(+7.33%) |
Aug 21, 2018 | 1.490 | 1.530 | 1.470 | 1.500 | 65,361 | +0.03(+2.04%) |
Aug 20, 2018 | 1.420 | 1.528 | 1.420 | 1.470 | 56,407 | +0.02(+1.38%) |
Aug 17, 2018 | 1.440 | 1.460 | 1.420 | 1.450 | 100,600 | -0.03(-2.03%) |
Aug 16, 2018 | 1.570 | 1.570 | 1.440 | 1.480 | 93,742 | -0.02(-1.33%) |
Aug 15, 2018 | 1.600 | 1.610 | 1.430 | 1.500 | 335,178 | -0.21(-12.28%) |
Aug 14, 2018 | 1.700 | 1.720 | 1.660 | 1.710 | 76,562 | +0.03(+1.79%) |
Aug 13, 2018 | 1.690 | 1.740 | 1.680 | 1.680 | 54,253 | +0.00(+0.00%) |
Aug 10, 2018 | 1.710 | 1.740 | 1.680 | 1.680 | 38,800 | -0.03(-1.75%) |
Aug 09, 2018 | 1.660 | 1.710 | 1.654 | 1.710 | 33,609 | +0.06(+3.64%) |
Aug 08, 2018 | 1.680 | 1.690 | 1.630 | 1.650 | 64,013 | -0.04(-2.37%) |
Aug 07, 2018 | 1.690 | 1.720 | 1.600 | 1.690 | 167,448 | -0.01(-0.59%) |
Aug 06, 2018 | 1.760 | 1.780 | 1.690 | 1.700 | 119,921 | -0.06(-3.41%) |
Aug 03, 2018 | 1.780 | 1.790 | 1.750 | 1.760 | 18,700 | -0.01(-0.56%) |
Aug 02, 2018 | 1.760 | 1.772 | 1.720 | 1.770 | 57,063 | +0.01(+0.57%) |
Aug 01, 2018 | 1.720 | 1.840 | 1.710 | 1.760 | 110,250 | +0.04(+2.33%) |
Jul 31, 2018 | 1.830 | 1.860 | 1.710 | 1.720 | 197,298 | -0.12(-6.52%) |
Jul 30, 2018 | 2.300 | 2.300 | 1.810 | 1.840 | 699,205 | -0.26(-12.38%) |
Jul 27, 2018 | 1.950 | 2.250 | 1.910 | 2.100 | 889,400 | +0.15(+7.69%) |
Jul 26, 2018 | 1.950 | 1.960 | 1.880 | 1.950 | 92,190 | +0.01(+0.52%) |
Jul 25, 2018 | 1.910 | 1.960 | 1.900 | 1.940 | 84,096 | +0.04(+2.11%) |
Jul 24, 2018 | 2.000 | 2.000 | 1.890 | 1.900 | 124,342 | +0.00(+0.00%) |
Jul 23, 2018 | 1.900 | 1.977 | 1.900 | 1.900 | 296,006 | +0.07(+3.83%) |
Jul 20, 2018 | 1.790 | 1.840 | 1.760 | 1.830 | 60,980 | +0.07(+3.97%) |
Jul 19, 2018 | 1.770 | 1.840 | 1.720 | 1.760 | 181,426 | +0.02(+1.15%) |
Jul 18, 2018 | 1.730 | 1.780 | 1.710 | 1.740 | 72,505 | +0.01(+0.58%) |
Jul 17, 2018 | 1.760 | 1.790 | 1.710 | 1.730 | 132,728 | -0.02(-1.14%) |
Jul 16, 2018 | 1.770 | 1.810 | 1.750 | 1.750 | 95,562 | -0.02(-1.13%) |
Jul 13, 2018 | 1.780 | 1.790 | 1.770 | 1.770 | 23,625 | -0.01(-0.56%) |
Jul 12, 2018 | 1.780 | 1.820 | 1.760 | 1.780 | 41,591 | +0.00(+0.00%) |
Jul 11, 2018 | 1.810 | 1.848 | 1.760 | 1.780 | 97,860 | -0.03(-1.66%) |
Jul 10, 2018 | 1.790 | 1.870 | 1.762 | 1.810 | 141,664 | +0.04(+2.26%) |
Jul 09, 2018 | 1.800 | 1.843 | 1.740 | 1.770 | 274,377 | +0.05(+2.91%) |
Jul 06, 2018 | 1.680 | 1.790 | 1.680 | 1.720 | 231,315 | +0.04(+2.38%) |
Jul 05, 2018 | 1.670 | 1.720 | 1.625 | 1.680 | 199,264 | +0.02(+1.14%) |
Jul 03, 2018 | 1.661 | 1.661 | 1.661 | 0 | +0.00(+0.06%) | |
Jul 02, 2018 | 1.620 | 1.690 | 1.600 | 1.660 | 155,313 | +0.04(+2.47%) |
Jun 29, 2018 | 1.700 | 1.730 | 1.591 | 1.620 | 300,361 | -0.06(-3.57%) |
Jun 28, 2018 | 1.600 | 1.770 | 1.591 | 1.680 | 231,307 | +0.07(+4.35%) |
Jun 27, 2018 | 1.620 | 1.659 | 1.610 | 1.610 | 47,646 | -0.02(-1.23%) |
Jun 26, 2018 | 1.640 | 1.700 | 1.560 | 1.630 | 109,904 | -0.01(-0.61%) |
Jun 25, 2018 | 1.720 | 1.720 | 1.580 | 1.640 | 218,512 | -0.08(-4.65%) |
Jun 22, 2018 | 1.730 | 1.830 | 1.700 | 1.720 | 354,739 | +0.00(+0.00%) |
Jun 21, 2018 | 2.000 | 2.065 | 1.710 | 1.720 | 1,537,545 | -0.48(-21.82%) |
Jun 20, 2018 | 1.440 | 2.740 | 1.421 | 2.200 | 8,817,490 | +0.78(+54.93%) |
Jun 19, 2018 | 1.430 | 1.460 | 1.420 | 1.420 | 58,951 | -0.04(-2.74%) |
Jun 18, 2018 | 1.480 | 1.488 | 1.411 | 1.460 | 71,818 | -0.01(-0.68%) |
Jun 15, 2018 | 1.480 | 1.470 | 1.470 | 21,294 | -0.01(-0.68%) | |
Jun 14, 2018 | 1.500 | 1.525 | 1.457 | 1.480 | 78,508 | -0.03(-1.99%) |
Jun 13, 2018 | 1.500 | 1.520 | 1.470 | 1.510 | 95,614 | +0.00(+0.00%) |
Jun 12, 2018 | 1.520 | 1.540 | 1.480 | 1.510 | 81,364 | -0.02(-1.31%) |
Jun 11, 2018 | 1.530 | 1.560 | 1.500 | 1.530 | 114,307 | +0.01(+0.66%) |
Jun 08, 2018 | 1.540 | 1.585 | 1.490 | 1.520 | 309,135 | -0.03(-1.94%) |
Jun 07, 2018 | 1.560 | 1.560 | 1.530 | 1.550 | 19,542 | +0.02(+1.31%) |
Jun 06, 2018 | 1.550 | 1.565 | 1.501 | 1.530 | 54,387 | -0.05(-3.16%) |
Jun 05, 2018 | 1.520 | 1.610 | 1.505 | 1.580 | 161,831 | +0.07(+4.64%) |
Jun 04, 2018 | 1.550 | 1.550 | 1.480 | 1.510 | 185,070 | -0.02(-1.31%) |
Jun 01, 2018 | 1.530 | 1.570 | 1.510 | 1.530 | 97,828 | +0.00(+0.10%) |
May 31, 2018 | 1.530 | 1.550 | 1.500 | 1.528 | 80,398 | -0.00(-0.10%) |
May 30, 2018 | 1.520 | 1.568 | 1.510 | 1.530 | 33,850 | +0.02(+1.32%) |
May 29, 2018 | 1.560 | 1.572 | 1.510 | 1.510 | 105,044 | -0.08(-5.03%) |
May 25, 2018 | 1.590 | 1.590 | 1.590 | 0 | +0.03(+1.92%) | |
May 24, 2018 | 1.550 | 1.580 | 1.530 | 1.560 | 105,324 | +0.03(+1.96%) |
May 23, 2018 | 1.550 | 1.610 | 1.520 | 1.530 | 165,898 | -0.03(-1.96%) |
May 22, 2018 | 1.680 | 1.680 | 1.480 | 1.561 | 497,041 | -0.10(-5.99%) |
May 21, 2018 | 1.700 | 1.800 | 1.580 | 1.660 | 1,808,245 | +0.07(+4.40%) |
May 18, 2018 | 1.610 | 1.631 | 1.562 | 1.590 | 147,170 | +0.00(+0.00%) |
May 17, 2018 | 1.560 | 1.639 | 1.530 | 1.590 | 192,956 | +0.01(+0.63%) |
May 16, 2018 | 1.530 | 1.719 | 1.520 | 1.580 | 1,725,061 | +0.14(+9.72%) |
May 15, 2018 | 1.430 | 1.450 | 1.410 | 1.440 | 194,540 | +0.01(+0.70%) |
May 14, 2018 | 1.450 | 1.450 | 1.430 | 1.430 | 55,174 | -0.01(-0.71%) |
May 11, 2018 | 1.440 | 1.480 | 1.433 | 1.440 | 57,156 | +0.00(+0.01%) |
May 10, 2018 | 1.470 | 1.470 | 1.440 | 1.440 | 118,883 | -0.02(-1.37%) |
May 09, 2018 | 1.460 | 1.490 | 1.440 | 1.460 | 186,046 | +0.00(+0.00%) |
May 08, 2018 | 1.490 | 1.670 | 1.450 | 1.460 | 1,989,890 | -0.04(-2.67%) |
May 07, 2018 | 1.510 | 1.510 | 1.410 | 1.500 | 186,049 | +0.07(+4.90%) |
May 04, 2018 | 1.450 | 1.580 | 1.380 | 1.430 | 563,225 | -0.02(-1.45%) |
May 03, 2018 | 1.400 | 1.486 | 1.380 | 1.451 | 189,355 | +0.04(+2.91%) |
May 02, 2018 | 1.430 | 1.430 | 1.400 | 1.410 | 14,124 | -0.02(-1.40%) |