Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.738 | 1.755 | 1.711 | 1.738 | 65,266 | +0.00(+0.00%) |
Apr 29, 2019 | 1.693 | 1.738 | 1.666 | 1.738 | 57,747 | +0.04(+2.63%) |
Apr 26, 2019 | 1.711 | 1.711 | 1.649 | 1.693 | 108,965 | -0.03(-1.55%) |
Apr 25, 2019 | 1.711 | 1.738 | 1.697 | 1.720 | 76,539 | +0.01(+0.52%) |
Apr 24, 2019 | 1.738 | 1.755 | 1.684 | 1.711 | 178,262 | +0.03(+1.59%) |
Apr 23, 2019 | 1.747 | 1.791 | 1.684 | 1.684 | 368,051 | -0.05(-3.08%) |
Apr 22, 2019 | 1.693 | 1.791 | 1.693 | 1.738 | 151,436 | +0.06(+3.72%) |
Apr 18, 2019 | 1.649 | 1.675 | 1.649 | 1.675 | 85,960 | +0.02(+1.08%) |
Apr 17, 2019 | 1.631 | 1.666 | 1.631 | 1.657 | 65,560 | +0.00(+0.00%) |
Apr 16, 2019 | 1.657 | 1.684 | 1.640 | 1.657 | 76,286 | +0.00(+0.00%) |
Apr 15, 2019 | 1.675 | 1.675 | 1.631 | 1.657 | 148,092 | -0.02(-1.06%) |
Apr 12, 2019 | 1.720 | 1.738 | 1.666 | 1.675 | 167,881 | +0.00(+0.00%) |
Apr 11, 2019 | 1.675 | 1.755 | 1.657 | 1.675 | 98,865 | -0.01(-0.53%) |
Apr 10, 2019 | 1.657 | 1.738 | 1.657 | 1.684 | 126,747 | +0.03(+1.61%) |
Apr 09, 2019 | 1.657 | 1.684 | 1.649 | 1.657 | 63,465 | -0.02(-1.06%) |
Apr 08, 2019 | 1.649 | 1.702 | 1.649 | 1.675 | 110,870 | +0.04(+2.17%) |
Apr 05, 2019 | 1.595 | 1.657 | 1.577 | 1.640 | 99,090 | +0.04(+2.79%) |
Apr 04, 2019 | 1.613 | 1.631 | 1.577 | 1.595 | 60,242 | -0.01(-0.56%) |
Apr 03, 2019 | 1.666 | 1.666 | 1.595 | 1.604 | 86,071 | -0.05(-3.23%) |
Apr 02, 2019 | 1.649 | 1.693 | 1.649 | 1.657 | 121,532 | +0.00(+0.00%) |
Apr 01, 2019 | 1.720 | 1.729 | 1.622 | 1.657 | 243,245 | -0.03(-1.59%) |
Mar 29, 2019 | 1.666 | 1.738 | 1.657 | 1.684 | 93,142 | +0.04(+2.16%) |
Mar 28, 2019 | 1.613 | 1.666 | 1.613 | 1.649 | 155,102 | +0.04(+2.49%) |
Mar 27, 2019 | 1.539 | 1.626 | 1.530 | 1.608 | 97,948 | +0.08(+5.14%) |
Mar 26, 2019 | 1.635 | 1.661 | 1.504 | 1.530 | 512,810 | -0.10(-5.91%) |
Mar 25, 2019 | 1.731 | 1.731 | 1.591 | 1.626 | 386,322 | -0.10(-6.06%) |
Mar 22, 2019 | 1.827 | 1.827 | 1.722 | 1.731 | 308,755 | -0.10(-5.26%) |
Mar 21, 2019 | 1.862 | 1.888 | 1.827 | 1.827 | 142,298 | -0.04(-2.34%) |
Mar 20, 2019 | 1.906 | 1.906 | 1.853 | 1.871 | 178,361 | +0.00(+0.00%) |
Mar 19, 2019 | 1.897 | 1.914 | 1.862 | 1.871 | 81,239 | -0.03(-1.38%) |
Mar 18, 2019 | 1.810 | 1.914 | 1.809 | 1.897 | 149,956 | +0.12(+6.90%) |
Mar 15, 2019 | 1.818 | 1.844 | 1.757 | 1.775 | 231,080 | -0.04(-2.40%) |
Mar 14, 2019 | 1.836 | 1.914 | 1.775 | 1.818 | 121,343 | +0.00(+0.00%) |
Mar 13, 2019 | 1.844 | 1.888 | 1.801 | 1.818 | 107,441 | -0.03(-1.42%) |
Mar 12, 2019 | 1.810 | 1.888 | 1.801 | 1.844 | 163,617 | +0.03(+1.93%) |
Mar 11, 2019 | 1.775 | 1.862 | 1.775 | 1.810 | 68,081 | +0.04(+2.48%) |
Mar 08, 2019 | 1.766 | 1.801 | 1.731 | 1.766 | 67,493 | -0.02(-0.98%) |
Mar 07, 2019 | 1.757 | 1.810 | 1.740 | 1.783 | 51,392 | +0.00(+0.00%) |
Mar 06, 2019 | 1.783 | 1.923 | 1.766 | 1.783 | 149,571 | -0.02(-0.97%) |
Mar 05, 2019 | 1.748 | 1.871 | 1.748 | 1.801 | 72,734 | +0.07(+4.04%) |
Mar 04, 2019 | 1.748 | 1.783 | 1.731 | 1.731 | 85,076 | +0.00(+0.00%) |
Mar 01, 2019 | 1.748 | 1.792 | 1.713 | 1.731 | 117,370 | +0.00(+0.00%) |
Feb 28, 2019 | 1.775 | 1.792 | 1.731 | 1.731 | 82,908 | -0.03(-1.74%) |
Feb 27, 2019 | 1.748 | 1.783 | 1.748 | 1.761 | 29,803 | +0.03(+1.77%) |
Feb 26, 2019 | 1.775 | 1.803 | 1.713 | 1.731 | 80,026 | -0.05(-2.94%) |
Feb 25, 2019 | 1.810 | 1.826 | 1.766 | 1.783 | 59,613 | -0.03(-1.45%) |
Feb 22, 2019 | 1.775 | 1.836 | 1.766 | 1.810 | 90,258 | +0.04(+2.48%) |
Feb 21, 2019 | 1.748 | 1.818 | 1.748 | 1.766 | 109,295 | +0.01(+0.50%) |
Feb 20, 2019 | 1.871 | 1.910 | 1.718 | 1.757 | 110,652 | -0.10(-5.19%) |
Feb 19, 2019 | 1.827 | 1.906 | 1.801 | 1.853 | 234,232 | +0.03(+1.44%) |
Feb 15, 2019 | 1.775 | 1.853 | 1.775 | 1.827 | 154,663 | +0.07(+3.98%) |
Feb 14, 2019 | 1.713 | 1.792 | 1.713 | 1.757 | 107,941 | +0.03(+1.52%) |
Feb 13, 2019 | 1.687 | 1.748 | 1.687 | 1.731 | 102,984 | +0.06(+3.66%) |
Feb 12, 2019 | 1.643 | 1.678 | 1.617 | 1.670 | 46,752 | +0.05(+3.24%) |
Feb 11, 2019 | 1.600 | 1.626 | 1.573 | 1.617 | 57,874 | +0.01(+0.54%) |
Feb 08, 2019 | 1.626 | 1.669 | 1.569 | 1.608 | 72,412 | -0.03(-1.60%) |
Feb 07, 2019 | 1.686 | 1.696 | 1.599 | 1.635 | 26,799 | -0.05(-3.11%) |
Feb 06, 2019 | 1.670 | 1.713 | 1.643 | 1.687 | 48,523 | +0.01(+0.52%) |
Feb 05, 2019 | 1.687 | 1.696 | 1.643 | 1.678 | 48,617 | -0.01(-0.52%) |
Feb 04, 2019 | 1.687 | 1.705 | 1.629 | 1.687 | 33,306 | +0.00(+0.00%) |
Feb 01, 2019 | 1.591 | 1.740 | 1.591 | 1.687 | 116,341 | +0.10(+6.63%) |
Jan 31, 2019 | 1.617 | 1.661 | 1.556 | 1.582 | 101,008 | -0.02(-1.09%) |
Jan 30, 2019 | 1.504 | 1.613 | 1.504 | 1.600 | 191,577 | +0.09(+5.78%) |
Jan 29, 2019 | 1.573 | 1.591 | 1.460 | 1.512 | 294,901 | -0.05(-3.35%) |
Jan 28, 2019 | 1.608 | 1.616 | 1.547 | 1.565 | 19,217 | -0.06(-3.76%) |
Jan 25, 2019 | 1.591 | 1.643 | 1.547 | 1.626 | 48,618 | +0.06(+3.91%) |
Jan 24, 2019 | 1.539 | 1.626 | 1.539 | 1.565 | 110,681 | +0.03(+2.29%) |
Jan 23, 2019 | 1.539 | 1.608 | 1.530 | 1.530 | 108,753 | -0.01(-0.57%) |
Jan 22, 2019 | 1.573 | 1.648 | 1.530 | 1.539 | 111,026 | -0.11(-6.88%) |
Jan 18, 2019 | 1.696 | 1.696 | 1.608 | 1.652 | 190,470 | -0.04(-2.58%) |
Jan 17, 2019 | 1.678 | 1.713 | 1.661 | 1.696 | 46,182 | +0.00(+0.00%) |
Jan 16, 2019 | 1.713 | 1.748 | 1.687 | 1.696 | 93,749 | -0.02(-1.02%) |
Jan 15, 2019 | 1.713 | 1.757 | 1.696 | 1.713 | 63,197 | +0.02(+1.03%) |
Jan 14, 2019 | 1.713 | 1.740 | 1.670 | 1.696 | 69,472 | -0.03(-2.02%) |
Jan 11, 2019 | 1.775 | 1.775 | 1.722 | 1.731 | 41,297 | -0.04(-2.46%) |
Jan 10, 2019 | 1.801 | 1.801 | 1.748 | 1.775 | 52,139 | -0.05(-2.87%) |
Jan 09, 2019 | 1.801 | 1.844 | 1.775 | 1.827 | 155,417 | +0.04(+2.45%) |
Jan 08, 2019 | 1.827 | 1.827 | 1.731 | 1.783 | 85,089 | -0.03(-1.45%) |
Jan 07, 2019 | 1.687 | 1.862 | 1.687 | 1.810 | 208,868 | +0.11(+6.70%) |
Jan 04, 2019 | 1.678 | 1.722 | 1.635 | 1.696 | 195,732 | +0.04(+2.65%) |
Jan 03, 2019 | 1.617 | 1.652 | 1.539 | 1.652 | 83,780 | +0.08(+5.00%) |
Jan 02, 2019 | 1.626 | 1.696 | 1.547 | 1.573 | 310,375 | -0.06(-3.74%) |
Dec 31, 2018 | 1.486 | 1.643 | 1.477 | 1.635 | 274,780 | +0.16(+10.65%) |
Dec 28, 2018 | 1.469 | 1.512 | 1.425 | 1.477 | 133,843 | +0.01(+0.60%) |
Dec 27, 2018 | 1.416 | 1.469 | 1.381 | 1.469 | 133,086 | +0.02(+1.21%) |
Dec 26, 2018 | 1.329 | 1.469 | 1.294 | 1.451 | 165,743 | +0.12(+9.21%) |
Dec 24, 2018 | 1.355 | 1.372 | 1.311 | 1.329 | 150,774 | -0.05(-3.80%) |
Dec 21, 2018 | 1.407 | 1.434 | 1.355 | 1.381 | 294,113 | -0.03(-2.47%) |
Dec 20, 2018 | 1.451 | 1.451 | 1.355 | 1.416 | 346,164 | -0.03(-2.41%) |
Dec 19, 2018 | 1.495 | 1.530 | 1.434 | 1.451 | 208,251 | -0.04(-2.92%) |
Dec 18, 2018 | 1.556 | 1.556 | 1.486 | 1.495 | 214,588 | -0.05(-3.39%) |
Dec 17, 2018 | 1.565 | 1.608 | 1.530 | 1.547 | 385,312 | -0.01(-0.56%) |
Dec 14, 2018 | 1.617 | 1.643 | 1.547 | 1.556 | 88,199 | -0.07(-4.30%) |
Dec 13, 2018 | 1.652 | 1.674 | 1.600 | 1.626 | 167,972 | -0.02(-1.06%) |
Dec 12, 2018 | 1.678 | 1.705 | 1.635 | 1.643 | 251,505 | -0.02(-1.05%) |
Dec 11, 2018 | 1.617 | 1.670 | 1.591 | 1.661 | 130,718 | +0.08(+4.97%) |
Dec 10, 2018 | 1.731 | 1.731 | 1.569 | 1.582 | 401,473 | -0.17(-9.50%) |
Dec 07, 2018 | 1.775 | 1.810 | 1.718 | 1.748 | 185,093 | +0.03(+2.04%) |
Dec 06, 2018 | 1.844 | 1.880 | 1.678 | 1.713 | 306,004 | -0.15(-7.98%) |
Dec 04, 2018 | 1.906 | 1.906 | 1.844 | 1.862 | 157,867 | -0.04(-2.29%) |
Dec 03, 2018 | 1.897 | 1.949 | 1.879 | 1.906 | 159,608 | +0.02(+0.93%) |
Nov 30, 2018 | 1.862 | 1.897 | 1.836 | 1.888 | 158,439 | -0.01(-0.46%) |
Nov 29, 2018 | 1.818 | 1.914 | 1.748 | 1.897 | 200,941 | +0.10(+5.85%) |
Nov 28, 2018 | 1.775 | 1.810 | 1.713 | 1.792 | 212,114 | +0.03(+1.99%) |
Nov 27, 2018 | 1.871 | 1.897 | 1.722 | 1.757 | 283,865 | -0.14(-7.37%) |
Nov 26, 2018 | 1.871 | 1.932 | 1.871 | 1.897 | 301,654 | +0.03(+1.88%) |
Nov 23, 2018 | 1.888 | 1.897 | 1.836 | 1.862 | 49,190 | -0.08(-4.05%) |
Nov 21, 2018 | 1.941 | 1.941 | 1.941 | 0 | +0.07(+3.74%) | |
Nov 20, 2018 | 1.976 | 2.011 | 1.818 | 1.871 | 310,848 | -0.16(-7.76%) |
Nov 19, 2018 | 2.028 | 2.133 | 1.949 | 2.028 | 409,411 | +0.06(+3.11%) |
Nov 16, 2018 | 1.941 | 1.976 | 1.853 | 1.967 | 159,354 | +0.05(+2.74%) |
Nov 15, 2018 | 1.792 | 1.976 | 1.792 | 1.914 | 100,744 | +0.03(+1.86%) |
Nov 14, 2018 | 2.107 | 2.115 | 1.853 | 1.879 | 278,384 | -0.20(-9.66%) |
Nov 13, 2018 | 1.836 | 2.159 | 1.810 | 2.080 | 581,471 | +0.24(+12.80%) |
Nov 12, 2018 | 1.888 | 1.923 | 1.792 | 1.844 | 319,693 | -0.05(-2.77%) |
Nov 09, 2018 | 1.932 | 1.932 | 1.827 | 1.897 | 192,071 | -0.04(-2.25%) |
Nov 08, 2018 | 2.011 | 2.072 | 1.871 | 1.941 | 410,192 | -0.17(-7.88%) |
Nov 07, 2018 | 2.098 | 2.194 | 2.072 | 2.107 | 135,449 | +0.02(+0.84%) |
Nov 06, 2018 | 2.080 | 2.115 | 2.028 | 2.089 | 207,356 | +0.02(+0.84%) |
Nov 05, 2018 | 2.063 | 2.115 | 2.011 | 2.072 | 240,811 | +0.01(+0.42%) |
Nov 02, 2018 | 2.150 | 2.168 | 2.019 | 2.063 | 249,269 | -0.10(-4.45%) |
Nov 01, 2018 | 2.037 | 2.159 | 1.993 | 2.159 | 279,366 | +0.14(+6.93%) |
Oct 31, 2018 | 2.037 | 2.115 | 2.011 | 2.019 | 239,315 | +0.00(+0.00%) |
Oct 30, 2018 | 1.993 | 2.054 | 1.906 | 2.019 | 614,497 | +0.00(+0.00%) |
Oct 29, 2018 | 2.150 | 2.172 | 1.984 | 2.019 | 367,281 | -0.12(-5.71%) |
Oct 26, 2018 | 2.098 | 2.194 | 2.080 | 2.142 | 423,724 | +0.00(+0.00%) |
Oct 25, 2018 | 2.080 | 2.185 | 1.984 | 2.142 | 601,863 | +0.10(+4.70%) |
Oct 24, 2018 | 1.801 | 2.133 | 1.801 | 2.046 | 1,269,055 | +0.27(+15.27%) |
Oct 23, 2018 | 2.203 | 2.273 | 1.766 | 1.775 | 3,038,721 | -0.49(-21.62%) |
Oct 22, 2018 | 2.596 | 2.622 | 2.229 | 2.264 | 1,473,909 | -0.35(-13.38%) |
Oct 19, 2018 | 2.657 | 2.710 | 2.596 | 2.614 | 262,539 | -0.03(-0.99%) |
Oct 18, 2018 | 2.666 | 2.688 | 2.579 | 2.640 | 773,524 | -0.06(-2.27%) |
Oct 17, 2018 | 2.719 | 2.736 | 2.631 | 2.701 | 263,275 | -0.02(-0.64%) |
Oct 16, 2018 | 2.631 | 2.745 | 2.622 | 2.719 | 364,502 | +0.08(+2.98%) |
Oct 15, 2018 | 2.710 | 2.754 | 2.622 | 2.640 | 424,474 | -0.07(-2.58%) |
Oct 12, 2018 | 2.666 | 2.771 | 2.666 | 2.710 | 457,471 | +0.09(+3.33%) |
Oct 11, 2018 | 2.745 | 2.806 | 2.614 | 2.622 | 569,471 | -0.16(-5.66%) |
Oct 10, 2018 | 2.937 | 2.946 | 2.762 | 2.780 | 393,491 | -0.15(-5.07%) |
Oct 09, 2018 | 2.797 | 2.981 | 2.745 | 2.928 | 179,706 | +0.06(+2.13%) |
Oct 08, 2018 | 2.885 | 2.885 | 2.762 | 2.867 | 347,321 | -0.03(-1.20%) |
Oct 05, 2018 | 2.893 | 2.937 | 2.719 | 2.902 | 1,336,035 | +0.00(+0.00%) |
Oct 04, 2018 | 3.016 | 3.033 | 2.867 | 2.902 | 779,987 | -0.11(-3.77%) |
Oct 03, 2018 | 3.042 | 3.070 | 2.933 | 3.016 | 888,108 | -0.02(-0.58%) |
Oct 02, 2018 | 3.060 | 3.112 | 3.016 | 3.033 | 517,854 | -0.04(-1.42%) |
Oct 01, 2018 | 2.928 | 3.121 | 2.928 | 3.077 | 533,297 | +0.16(+5.39%) |
Sep 28, 2018 | 2.876 | 3.007 | 2.858 | 2.920 | 875,590 | +0.03(+1.21%) |
Sep 27, 2018 | 2.928 | 2.928 | 2.867 | 2.885 | 473,535 | -0.03(-1.20%) |
Sep 26, 2018 | 2.998 | 3.007 | 2.911 | 2.920 | 513,361 | -0.09(-2.91%) |
Sep 25, 2018 | 3.068 | 3.234 | 2.981 | 3.007 | 804,582 | +0.00(+0.00%) |
Sep 24, 2018 | 2.893 | 3.042 | 2.893 | 3.007 | 526,627 | +0.10(+3.61%) |
Sep 21, 2018 | 2.893 | 2.937 | 2.824 | 2.902 | 327,516 | +0.01(+0.30%) |
Sep 20, 2018 | 2.955 | 2.972 | 2.841 | 2.893 | 407,623 | -0.07(-2.36%) |
Sep 19, 2018 | 2.972 | 2.981 | 2.928 | 2.963 | 210,587 | +0.00(+0.00%) |
Sep 18, 2018 | 3.112 | 3.138 | 2.943 | 2.963 | 417,912 | -0.14(-4.51%) |
Sep 17, 2018 | 3.156 | 3.191 | 3.086 | 3.103 | 212,553 | -0.07(-2.20%) |
Sep 14, 2018 | 3.068 | 3.217 | 3.068 | 3.173 | 245,609 | +0.05(+1.68%) |
Sep 13, 2018 | 3.112 | 3.234 | 3.095 | 3.121 | 272,066 | -0.05(-1.65%) |
Sep 12, 2018 | 3.322 | 3.365 | 3.060 | 3.173 | 431,578 | -0.10(-2.94%) |
Sep 11, 2018 | 3.147 | 3.331 | 3.078 | 3.269 | 921,119 | +0.20(+6.55%) |
Sep 10, 2018 | 2.841 | 3.068 | 2.824 | 3.068 | 1,078,290 | +0.26(+9.35%) |
Sep 07, 2018 | 2.789 | 2.832 | 2.762 | 2.806 | 136,246 | -0.03(-0.93%) |
Sep 06, 2018 | 2.867 | 2.928 | 2.780 | 2.832 | 288,123 | -0.05(-1.82%) |
Sep 05, 2018 | 2.885 | 2.946 | 2.789 | 2.885 | 513,034 | -0.02(-0.60%) |
Sep 04, 2018 | 2.955 | 2.955 | 2.850 | 2.902 | 252,717 | -0.03(-1.19%) |
Aug 31, 2018 | 2.937 | 2.937 | 2.937 | 0 | -0.03(-0.88%) | |
Aug 30, 2018 | 3.016 | 3.156 | 2.928 | 2.963 | 355,907 | -0.03(-1.02%) |
Aug 29, 2018 | 2.977 | 3.029 | 2.959 | 2.994 | 173,089 | +0.03(+0.87%) |
Aug 28, 2018 | 2.968 | 3.055 | 2.959 | 2.968 | 330,425 | -0.03(-1.01%) |
Aug 27, 2018 | 3.020 | 3.055 | 2.959 | 2.998 | 267,889 | -0.02(-0.72%) |
Aug 24, 2018 | 2.968 | 3.115 | 2.968 | 3.020 | 335,833 | +0.06(+2.05%) |
Aug 23, 2018 | 3.029 | 3.029 | 2.812 | 2.959 | 640,053 | -0.04(-1.44%) |
Aug 22, 2018 | 3.029 | 3.098 | 2.964 | 3.003 | 547,534 | +0.00(+0.00%) |
Aug 21, 2018 | 2.925 | 3.098 | 2.864 | 3.003 | 665,052 | +0.12(+4.20%) |
Aug 20, 2018 | 2.682 | 2.925 | 2.682 | 2.881 | 514,080 | +0.18(+6.73%) |
Aug 17, 2018 | 2.674 | 2.782 | 2.656 | 2.700 | 747,939 | +0.04(+1.63%) |
Aug 16, 2018 | 2.527 | 2.691 | 2.492 | 2.656 | 700,298 | +0.12(+4.78%) |
Aug 15, 2018 | 2.691 | 2.700 | 2.449 | 2.535 | 845,069 | -0.18(-6.69%) |
Aug 14, 2018 | 2.760 | 3.029 | 2.553 | 2.717 | 2,868,001 | +0.07(+2.61%) |
Aug 13, 2018 | 2.786 | 2.786 | 2.613 | 2.648 | 616,833 | -0.11(-4.08%) |
Aug 10, 2018 | 2.769 | 2.795 | 2.717 | 2.760 | 420,080 | -0.02(-0.62%) |
Aug 09, 2018 | 2.778 | 2.804 | 2.708 | 2.778 | 241,834 | +0.00(+0.00%) |
Aug 08, 2018 | 2.743 | 2.804 | 2.734 | 2.778 | 484,129 | +0.02(+0.63%) |
Aug 07, 2018 | 2.682 | 2.838 | 2.682 | 2.760 | 352,194 | +0.09(+3.24%) |
Aug 06, 2018 | 2.769 | 2.856 | 2.656 | 2.674 | 497,377 | -0.11(-4.04%) |
Aug 03, 2018 | 2.743 | 2.830 | 2.734 | 2.786 | 671,666 | +0.05(+1.90%) |
Aug 02, 2018 | 2.795 | 2.830 | 2.700 | 2.734 | 286,398 | -0.07(-2.47%) |
Aug 01, 2018 | 2.804 | 2.856 | 2.708 | 2.804 | 381,801 | +0.00(+0.00%) |
Jul 31, 2018 | 2.717 | 2.856 | 2.665 | 2.804 | 487,326 | +0.10(+3.51%) |
Jul 30, 2018 | 2.752 | 2.795 | 2.691 | 2.708 | 415,431 | -0.04(-1.57%) |
Jul 27, 2018 | 2.907 | 2.907 | 2.713 | 2.752 | 624,284 | -0.15(-5.07%) |
Jul 26, 2018 | 2.942 | 2.838 | 2.899 | 367,863 | -0.02(-0.59%) | |
Jul 25, 2018 | 2.916 | 2.994 | 2.864 | 2.916 | 417,817 | +0.00(+0.00%) |
Jul 24, 2018 | 2.916 | 3.046 | 2.916 | 2.916 | 791,598 | -0.04(-1.46%) |
Jul 23, 2018 | 3.029 | 2.907 | 2.959 | 444,383 | -0.01(-0.29%) | |
Jul 20, 2018 | 3.115 | 3.115 | 2.936 | 2.968 | 693,420 | -0.15(-4.72%) |
Jul 19, 2018 | 3.089 | 3.202 | 3.081 | 3.115 | 870,374 | +0.01(+0.28%) |
Jul 18, 2018 | 3.046 | 3.156 | 2.916 | 3.106 | 1,154,587 | +0.05(+1.70%) |
Jul 17, 2018 | 3.236 | 3.236 | 3.047 | 3.055 | 1,169,599 | -0.21(-6.37%) |
Jul 16, 2018 | 3.461 | 3.461 | 3.176 | 3.262 | 1,960,980 | -0.24(-6.91%) |
Jul 13, 2018 | 3.262 | 3.574 | 3.254 | 3.505 | 2,067,105 | +0.25(+7.71%) |
Jul 12, 2018 | 3.366 | 3.366 | 3.245 | 3.254 | 1,627,823 | +0.00(+0.00%) |
Jul 11, 2018 | 2.942 | 3.392 | 2.881 | 3.254 | 2,353,730 | +0.30(+10.26%) |
Jul 10, 2018 | 2.881 | 3.011 | 2.873 | 2.951 | 1,604,778 | +0.10(+3.65%) |
Jul 09, 2018 | 2.579 | 2.856 | 2.553 | 2.847 | 1,563,041 | +0.30(+11.90%) |
Jul 06, 2018 | 2.544 | 2.553 | 2.475 | 2.544 | 581,910 | +0.03(+1.38%) |
Jul 05, 2018 | 2.509 | 2.509 | 2.423 | 2.509 | 906,326 | +0.03(+1.05%) |
Jul 03, 2018 | 2.483 | 2.483 | 2.483 | 0 | +0.12(+5.13%) | |
Jul 02, 2018 | 2.388 | 2.388 | 2.276 | 2.362 | 350,716 | -0.03(-1.44%) |
Jun 29, 2018 | 2.397 | 2.449 | 2.328 | 2.397 | 741,442 | +0.04(+1.84%) |
Jun 28, 2018 | 2.293 | 2.457 | 2.293 | 2.354 | 916,571 | +0.08(+3.42%) |
Jun 27, 2018 | 2.111 | 2.319 | 2.111 | 2.276 | 1,064,513 | +0.16(+7.79%) |
Jun 26, 2018 | 2.103 | 2.146 | 2.059 | 2.111 | 591,134 | +0.03(+1.67%) |
Jun 25, 2018 | 2.042 | 2.103 | 2.008 | 2.077 | 191,483 | +0.01(+0.42%) |
Jun 22, 2018 | 2.025 | 2.133 | 1.990 | 2.068 | 610,561 | +0.07(+3.46%) |
Jun 21, 2018 | 2.042 | 2.042 | 1.973 | 1.999 | 206,176 | -0.04(-2.12%) |
Jun 20, 2018 | 2.077 | 2.103 | 2.033 | 2.042 | 245,310 | -0.02(-0.84%) |
Jun 19, 2018 | 2.025 | 2.085 | 1.964 | 2.059 | 276,765 | +0.04(+2.15%) |
Jun 18, 2018 | 1.930 | 2.059 | 1.930 | 2.016 | 293,203 | +0.08(+4.02%) |
Jun 15, 2018 | 2.008 | 1.938 | 1.938 | 498,520 | -0.07(-3.45%) | |
Jun 14, 2018 | 2.094 | 2.137 | 1.999 | 2.008 | 284,979 | -0.07(-3.33%) |
Jun 13, 2018 | 2.068 | 2.120 | 2.042 | 2.077 | 464,222 | +0.01(+0.42%) |
Jun 12, 2018 | 2.033 | 2.146 | 2.033 | 2.068 | 336,686 | +0.02(+0.84%) |
Jun 11, 2018 | 2.068 | 2.094 | 1.990 | 2.051 | 557,581 | -0.08(-3.66%) |
Jun 08, 2018 | 2.120 | 2.137 | 2.059 | 2.129 | 218,831 | +0.01(+0.41%) |
Jun 07, 2018 | 2.155 | 2.181 | 2.085 | 2.120 | 322,499 | -0.01(-0.41%) |
Jun 06, 2018 | 2.051 | 2.137 | 2.026 | 2.129 | 307,354 | +0.09(+4.24%) |
Jun 05, 2018 | 2.068 | 2.094 | 1.938 | 2.042 | 495,403 | -0.04(-2.07%) |
Jun 04, 2018 | 2.137 | 2.181 | 2.051 | 2.085 | 498,947 | -0.05(-2.43%) |
Jun 01, 2018 | 2.215 | 2.232 | 2.103 | 2.137 | 480,612 | -0.06(-2.76%) |
May 31, 2018 | 2.155 | 2.207 | 2.129 | 2.198 | 419,141 | +0.04(+2.01%) |
May 30, 2018 | 1.973 | 2.155 | 1.956 | 2.155 | 558,892 | +0.17(+8.73%) |
May 29, 2018 | 1.938 | 2.008 | 1.844 | 1.982 | 335,584 | +0.02(+0.88%) |
May 25, 2018 | 1.964 | 1.964 | 1.964 | 0 | -0.03(-1.52%) | |
May 24, 2018 | 2.121 | 1.982 | 1.995 | 453,640 | -0.12(-5.53%) | |
May 23, 2018 | 1.912 | 2.155 | 1.904 | 2.111 | 793,645 | +0.17(+8.93%) |
May 22, 2018 | 2.336 | 2.380 | 1.895 | 1.938 | 1,792,008 | -0.35(-15.15%) |
May 21, 2018 | 2.059 | 2.457 | 2.033 | 2.284 | 2,181,681 | +0.35(+18.39%) |
May 18, 2018 | 1.878 | 1.964 | 1.778 | 1.930 | 612,204 | +0.16(+9.31%) |
May 17, 2018 | 1.774 | 1.821 | 1.757 | 1.765 | 767,686 | +0.07(+4.08%) |
May 16, 2018 | 1.696 | 1.765 | 1.670 | 1.696 | 340,941 | +0.01(+0.51%) |
May 15, 2018 | 1.670 | 1.748 | 1.644 | 1.687 | 424,686 | +0.03(+1.56%) |
May 14, 2018 | 1.627 | 1.679 | 1.610 | 1.661 | 288,035 | +0.01(+0.47%) |
May 11, 2018 | 1.739 | 1.739 | 1.540 | 1.654 | 436,160 | -0.08(-4.45%) |
May 10, 2018 | 1.852 | 1.852 | 1.713 | 1.731 | 329,373 | -0.10(-5.66%) |
May 09, 2018 | 1.748 | 1.852 | 1.748 | 1.834 | 717,170 | +0.11(+6.53%) |
May 08, 2018 | 1.696 | 1.774 | 1.653 | 1.722 | 350,293 | +0.03(+1.79%) |
May 07, 2018 | 1.627 | 1.739 | 1.627 | 1.692 | 281,534 | +0.07(+4.55%) |
May 04, 2018 | 1.644 | 1.679 | 1.592 | 1.618 | 187,344 | -0.05(-3.06%) |
May 03, 2018 | 1.618 | 1.679 | 1.601 | 1.669 | 167,098 | +0.06(+3.43%) |
May 02, 2018 | 1.592 | 1.667 | 1.584 | 1.614 | 207,225 | +0.03(+1.91%) |