Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.840 | 1.880 | 1.680 | 1.880 | 879,620 | +0.04(+2.17%) |
May 30, 2019 | 1.820 | 1.880 | 1.820 | 1.840 | 388,904 | +0.02(+1.10%) |
May 29, 2019 | 1.780 | 1.840 | 1.750 | 1.820 | 618,298 | +0.04(+2.25%) |
May 28, 2019 | 1.740 | 1.790 | 1.730 | 1.780 | 453,043 | +0.05(+2.89%) |
May 27, 2019 | 1.680 | 1.750 | 1.680 | 1.730 | 328,885 | +0.01(+0.58%) |
May 24, 2019 | 1.710 | 1.750 | 1.700 | 1.720 | 232,022 | +0.03(+1.78%) |
May 23, 2019 | 1.710 | 1.740 | 1.670 | 1.690 | 373,559 | -0.05(-2.87%) |
May 22, 2019 | 1.760 | 1.770 | 1.740 | 1.740 | 353,420 | +0.00(+0.00%) |
May 21, 2019 | 1.730 | 1.760 | 1.720 | 1.740 | 309,587 | +0.03(+1.75%) |
May 17, 2019 | 1.710 | 1.710 | 1.710 | 0 | +0.04(+2.40%) | |
May 16, 2019 | 1.640 | 1.700 | 1.640 | 1.670 | 269,151 | +0.02(+1.21%) |
May 15, 2019 | 1.670 | 1.700 | 1.630 | 1.650 | 239,677 | -0.02(-1.20%) |
May 14, 2019 | 1.710 | 1.720 | 1.660 | 1.670 | 548,866 | +0.04(+2.45%) |
May 13, 2019 | 1.700 | 1.700 | 1.610 | 1.630 | 412,922 | -0.08(-4.68%) |
May 10, 2019 | 1.680 | 1.710 | 1.620 | 1.710 | 666,802 | +0.04(+2.40%) |
May 09, 2019 | 1.760 | 1.760 | 1.670 | 1.670 | 454,592 | -0.07(-4.02%) |
May 08, 2019 | 1.720 | 1.760 | 1.720 | 1.740 | 257,306 | +0.00(+0.00%) |
May 07, 2019 | 1.740 | 1.780 | 1.730 | 1.740 | 463,322 | +0.02(+1.16%) |
May 06, 2019 | 1.760 | 1.770 | 1.720 | 1.720 | 529,197 | -0.07(-3.91%) |
May 03, 2019 | 1.770 | 1.840 | 1.770 | 1.790 | 388,791 | +0.03(+1.70%) |
May 02, 2019 | 1.810 | 1.810 | 1.710 | 1.760 | 1,009,407 | -0.06(-3.30%) |
May 01, 2019 | 1.860 | 1.890 | 1.810 | 1.820 | 821,428 | -0.10(-5.21%) |
Apr 30, 2019 | 1.950 | 1.950 | 1.890 | 1.920 | 427,822 | -0.03(-1.54%) |
Apr 29, 2019 | 1.940 | 1.990 | 1.930 | 1.950 | 462,158 | -0.02(-1.02%) |
Apr 26, 2019 | 1.940 | 2.000 | 1.940 | 1.970 | 597,156 | +0.03(+1.55%) |
Apr 25, 2019 | 1.860 | 1.940 | 1.860 | 1.940 | 574,258 | +0.07(+3.74%) |
Apr 24, 2019 | 1.860 | 1.890 | 1.860 | 1.870 | 193,481 | -0.01(-0.53%) |
Apr 23, 2019 | 1.860 | 1.880 | 1.850 | 1.880 | 350,882 | +0.01(+0.53%) |
Apr 22, 2019 | 1.830 | 1.880 | 1.820 | 1.870 | 363,026 | +0.03(+1.63%) |
Apr 18, 2019 | 1.840 | 1.840 | 1.840 | 0 | -0.04(-2.13%) | |
Apr 17, 2019 | 1.860 | 1.890 | 1.840 | 1.880 | 297,476 | +0.03(+1.62%) |
Apr 16, 2019 | 1.830 | 1.910 | 1.790 | 1.850 | 520,906 | +0.02(+1.09%) |
Apr 15, 2019 | 1.880 | 1.880 | 1.760 | 1.830 | 767,435 | -0.06(-3.17%) |
Apr 12, 2019 | 1.860 | 1.910 | 1.850 | 1.890 | 484,383 | +0.01(+0.53%) |
Apr 11, 2019 | 1.970 | 1.980 | 1.830 | 1.880 | 1,017,083 | -0.10(-5.05%) |
Apr 10, 2019 | 1.930 | 1.980 | 1.920 | 1.980 | 519,262 | +0.07(+3.66%) |
Apr 09, 2019 | 1.980 | 1.990 | 1.900 | 1.910 | 685,045 | -0.07(-3.54%) |
Apr 08, 2019 | 2.000 | 2.000 | 1.960 | 1.980 | 288,288 | -0.01(-0.50%) |
Apr 05, 2019 | 2.000 | 2.010 | 1.980 | 1.990 | 188,096 | -0.01(-0.50%) |
Apr 04, 2019 | 1.980 | 2.010 | 1.970 | 2.000 | 272,861 | -0.01(-0.50%) |
Apr 03, 2019 | 2.000 | 2.010 | 1.970 | 2.010 | 331,521 | +0.00(+0.00%) |
Apr 02, 2019 | 2.000 | 2.040 | 1.960 | 2.010 | 379,821 | -0.02(-0.99%) |
Apr 01, 2019 | 1.950 | 2.030 | 1.950 | 2.030 | 631,271 | +0.05(+2.53%) |
Mar 29, 2019 | 1.940 | 1.990 | 1.940 | 1.980 | 400,894 | +0.03(+1.54%) |
Mar 28, 2019 | 1.990 | 1.990 | 1.890 | 1.950 | 904,735 | -0.04(-2.01%) |
Mar 27, 2019 | 2.040 | 2.040 | 1.940 | 1.990 | 1,009,805 | -0.03(-1.49%) |
Mar 26, 2019 | 2.050 | 2.050 | 1.980 | 2.020 | 726,595 | -0.01(-0.49%) |
Mar 25, 2019 | 2.050 | 2.060 | 2.010 | 2.030 | 486,441 | -0.04(-1.93%) |
Mar 22, 2019 | 2.090 | 2.090 | 2.030 | 2.070 | 845,574 | -0.01(-0.48%) |
Mar 21, 2019 | 2.070 | 2.080 | 2.050 | 2.080 | 352,640 | +0.00(+0.00%) |
Mar 20, 2019 | 2.050 | 2.090 | 2.040 | 2.080 | 746,845 | +0.02(+0.97%) |
Mar 19, 2019 | 2.050 | 2.100 | 2.030 | 2.060 | 1,133,072 | +0.02(+0.98%) |
Mar 18, 2019 | 2.050 | 2.060 | 2.010 | 2.040 | 821,667 | -0.01(-0.49%) |
Mar 15, 2019 | 2.000 | 2.050 | 1.990 | 2.050 | 676,364 | +0.05(+2.50%) |
Mar 14, 2019 | 2.010 | 2.020 | 1.990 | 2.000 | 322,832 | +0.00(+0.00%) |
Mar 13, 2019 | 2.020 | 2.030 | 1.980 | 2.000 | 524,721 | +0.01(+0.50%) |
Mar 12, 2019 | 2.020 | 2.050 | 1.980 | 1.990 | 538,014 | -0.04(-1.97%) |
Mar 11, 2019 | 2.030 | 2.070 | 1.980 | 2.030 | 787,889 | -0.02(-0.98%) |
Mar 08, 2019 | 1.950 | 2.050 | 1.900 | 2.050 | 1,240,551 | +0.06(+3.02%) |
Mar 07, 2019 | 2.080 | 2.080 | 1.970 | 1.990 | 1,241,828 | -0.09(-4.33%) |
Mar 06, 2019 | 2.140 | 2.140 | 2.050 | 2.080 | 1,052,716 | -0.05(-2.35%) |
Mar 05, 2019 | 2.010 | 2.150 | 1.980 | 2.130 | 1,602,044 | +0.10(+4.93%) |
Mar 04, 2019 | 2.090 | 2.100 | 1.940 | 2.030 | 1,339,227 | -0.06(-2.87%) |
Mar 01, 2019 | 1.940 | 2.100 | 1.910 | 2.090 | 1,818,533 | +0.16(+8.29%) |
Feb 28, 2019 | 1.920 | 1.950 | 1.910 | 1.930 | 600,922 | +0.00(+0.00%) |
Feb 27, 2019 | 1.960 | 1.960 | 1.900 | 1.930 | 509,988 | +0.00(+0.00%) |
Feb 26, 2019 | 1.920 | 1.970 | 1.900 | 1.930 | 825,914 | +0.01(+0.52%) |
Feb 25, 2019 | 1.930 | 1.930 | 1.890 | 1.920 | 746,806 | +0.04(+2.13%) |
Feb 22, 2019 | 1.900 | 1.930 | 1.820 | 1.880 | 918,883 | +0.00(+0.00%) |
Feb 21, 2019 | 1.830 | 1.880 | 1.800 | 1.880 | 718,488 | +0.05(+2.73%) |
Feb 20, 2019 | 1.860 | 1.860 | 1.810 | 1.830 | 455,792 | -0.01(-0.54%) |
Feb 19, 2019 | 1.780 | 1.850 | 1.770 | 1.840 | 538,273 | +0.04(+2.22%) |
Feb 15, 2019 | 1.800 | 1.800 | 1.800 | 0 | +0.05(+2.86%) | |
Feb 14, 2019 | 1.790 | 1.800 | 1.740 | 1.750 | 469,556 | -0.04(-2.23%) |
Feb 13, 2019 | 1.830 | 1.840 | 1.780 | 1.790 | 560,033 | -0.01(-0.56%) |
Feb 12, 2019 | 1.720 | 1.820 | 1.720 | 1.800 | 634,349 | +0.07(+4.05%) |
Feb 11, 2019 | 1.820 | 1.840 | 1.720 | 1.730 | 671,788 | -0.08(-4.42%) |
Feb 08, 2019 | 1.780 | 1.810 | 1.750 | 1.810 | 377,831 | +0.00(+0.00%) |
Feb 07, 2019 | 1.750 | 1.830 | 1.720 | 1.810 | 842,509 | -0.01(-0.55%) |
Feb 06, 2019 | 1.830 | 1.870 | 1.740 | 1.820 | 1,327,479 | -0.08(-4.21%) |
Feb 05, 2019 | 1.970 | 1.980 | 1.830 | 1.900 | 1,798,073 | -0.04(-2.06%) |
Feb 04, 2019 | 1.730 | 1.960 | 1.720 | 1.940 | 2,792,223 | +0.23(+13.45%) |
Feb 01, 2019 | 1.710 | 1.760 | 1.700 | 1.710 | 1,142,514 | +0.03(+1.79%) |
Jan 31, 2019 | 1.640 | 1.690 | 1.630 | 1.680 | 996,174 | +0.07(+4.35%) |
Jan 30, 2019 | 1.560 | 1.620 | 1.560 | 1.610 | 551,694 | +0.04(+2.55%) |
Jan 29, 2019 | 1.560 | 1.580 | 1.530 | 1.570 | 346,166 | +0.00(+0.00%) |
Jan 28, 2019 | 1.560 | 1.600 | 1.520 | 1.570 | 707,922 | +0.01(+0.64%) |
Jan 25, 2019 | 1.560 | 1.580 | 1.540 | 1.560 | 342,990 | +0.01(+0.65%) |
Jan 24, 2019 | 1.530 | 1.550 | 1.520 | 1.550 | 154,058 | +0.02(+1.31%) |
Jan 23, 2019 | 1.550 | 1.570 | 1.520 | 1.530 | 273,698 | -0.02(-1.29%) |
Jan 22, 2019 | 1.560 | 1.570 | 1.530 | 1.550 | 384,286 | -0.04(-2.52%) |
Jan 21, 2019 | 1.610 | 1.610 | 1.550 | 1.590 | 294,686 | -0.01(-0.63%) |
Jan 18, 2019 | 1.600 | 1.600 | 1.570 | 1.600 | 464,537 | +0.01(+0.63%) |
Jan 17, 2019 | 1.620 | 1.640 | 1.580 | 1.590 | 392,189 | -0.05(-3.05%) |
Jan 16, 2019 | 1.630 | 1.670 | 1.610 | 1.640 | 579,475 | +0.01(+0.61%) |
Jan 15, 2019 | 1.680 | 1.680 | 1.600 | 1.630 | 501,162 | -0.03(-1.81%) |
Jan 14, 2019 | 1.640 | 1.690 | 1.550 | 1.660 | 847,293 | +0.02(+1.22%) |
Jan 11, 2019 | 1.690 | 1.700 | 1.620 | 1.640 | 1,272,358 | -0.06(-3.53%) |
Jan 10, 2019 | 1.540 | 1.780 | 1.530 | 1.700 | 1,639,020 | +0.17(+11.11%) |
Jan 09, 2019 | 1.350 | 1.530 | 1.350 | 1.530 | 712,824 | +0.15(+10.87%) |
Jan 08, 2019 | 1.390 | 1.420 | 1.330 | 1.380 | 427,452 | +0.00(+0.00%) |
Jan 07, 2019 | 1.380 | 1.390 | 1.310 | 1.380 | 603,292 | -0.01(-0.72%) |
Jan 04, 2019 | 1.410 | 1.460 | 1.370 | 1.390 | 338,852 | +0.00(+0.00%) |
Jan 03, 2019 | 1.420 | 1.420 | 1.330 | 1.390 | 350,097 | -0.01(-0.71%) |
Jan 02, 2019 | 1.350 | 1.450 | 1.280 | 1.400 | 558,758 | +0.09(+6.87%) |
Dec 31, 2018 | 1.310 | 1.310 | 1.310 | 0 | +0.13(+11.02%) | |
Dec 28, 2018 | 1.120 | 1.200 | 1.090 | 1.180 | 468,441 | +0.10(+9.26%) |
Dec 27, 2018 | 1.020 | 1.110 | 1.020 | 1.080 | 413,971 | +0.05(+4.85%) |
Dec 24, 2018 | 1.030 | 1.030 | 1.030 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 1.030 | 1.080 | 0.9900 | 1.030 | 632,600 | -0.02(-1.90%) |
Dec 20, 2018 | 1.100 | 1.130 | 1.020 | 1.050 | 637,977 | -0.04(-3.67%) |
Dec 19, 2018 | 1.160 | 1.190 | 1.090 | 1.090 | 316,847 | -0.07(-6.03%) |
Dec 18, 2018 | 1.240 | 1.240 | 1.160 | 1.160 | 260,210 | -0.06(-4.92%) |
Dec 17, 2018 | 1.200 | 1.250 | 1.150 | 1.220 | 523,739 | +0.00(+0.00%) |
Dec 14, 2018 | 1.190 | 1.240 | 1.180 | 1.220 | 127,967 | +0.00(+0.00%) |
Dec 13, 2018 | 1.260 | 1.260 | 1.200 | 1.220 | 337,641 | -0.06(-4.69%) |
Dec 12, 2018 | 1.240 | 1.280 | 1.240 | 1.280 | 252,646 | +0.02(+1.59%) |
Dec 11, 2018 | 1.280 | 1.310 | 1.250 | 1.260 | 380,251 | +0.00(+0.00%) |
Dec 10, 2018 | 1.260 | 1.280 | 1.240 | 1.260 | 435,840 | +0.03(+2.44%) |
Dec 07, 2018 | 1.230 | 1.280 | 1.220 | 1.230 | 634,118 | +0.05(+4.24%) |
Dec 06, 2018 | 1.170 | 1.230 | 1.090 | 1.180 | 1,086,756 | +0.05(+4.42%) |
Dec 05, 2018 | 1.200 | 1.230 | 1.070 | 1.130 | 1,475,762 | -0.12(-9.60%) |
Dec 04, 2018 | 1.320 | 1.330 | 1.240 | 1.250 | 649,099 | -0.10(-7.41%) |
Dec 03, 2018 | 1.420 | 1.430 | 1.330 | 1.350 | 726,244 | -0.05(-3.57%) |
Nov 30, 2018 | 1.390 | 1.410 | 1.370 | 1.400 | 173,426 | +0.00(+0.00%) |
Nov 29, 2018 | 1.450 | 1.450 | 1.380 | 1.400 | 423,870 | -0.03(-2.10%) |
Nov 28, 2018 | 1.410 | 1.430 | 1.390 | 1.430 | 283,752 | +0.02(+1.42%) |
Nov 27, 2018 | 1.400 | 1.420 | 1.350 | 1.410 | 313,768 | -0.01(-0.70%) |
Nov 26, 2018 | 1.430 | 1.460 | 1.380 | 1.420 | 600,020 | -0.03(-2.07%) |
Nov 23, 2018 | 1.410 | 1.470 | 1.410 | 1.450 | 289,761 | +0.02(+1.40%) |
Nov 22, 2018 | 1.430 | 1.430 | 1.400 | 1.430 | 185,132 | +0.01(+0.70%) |
Nov 21, 2018 | 1.400 | 1.450 | 1.400 | 1.420 | 500,165 | +0.03(+2.16%) |
Nov 20, 2018 | 1.320 | 1.400 | 1.300 | 1.390 | 796,614 | -0.02(-1.42%) |
Nov 19, 2018 | 1.350 | 1.480 | 1.330 | 1.410 | 1,262,840 | -0.07(-4.73%) |
Nov 16, 2018 | 1.560 | 1.560 | 1.460 | 1.480 | 395,942 | -0.07(-4.52%) |
Nov 15, 2018 | 1.450 | 1.580 | 1.430 | 1.550 | 416,985 | +0.11(+7.64%) |
Nov 14, 2018 | 1.490 | 1.490 | 1.400 | 1.440 | 484,838 | -0.08(-5.26%) |
Nov 13, 2018 | 1.570 | 1.610 | 1.500 | 1.520 | 712,020 | -0.06(-3.80%) |
Nov 12, 2018 | 1.610 | 1.630 | 1.500 | 1.580 | 700,218 | -0.03(-1.86%) |
Nov 09, 2018 | 1.690 | 1.690 | 1.600 | 1.610 | 509,816 | -0.11(-6.40%) |
Nov 08, 2018 | 1.770 | 1.770 | 1.680 | 1.720 | 736,224 | -0.05(-2.82%) |
Nov 07, 2018 | 1.750 | 1.770 | 1.640 | 1.770 | 1,116,853 | +0.11(+6.63%) |
Nov 06, 2018 | 1.680 | 1.730 | 1.610 | 1.660 | 1,333,568 | -0.02(-1.19%) |
Nov 05, 2018 | 1.460 | 1.680 | 1.430 | 1.680 | 1,261,615 | +0.22(+15.07%) |
Nov 02, 2018 | 1.460 | 1.470 | 1.430 | 1.460 | 416,156 | +0.01(+0.69%) |
Nov 01, 2018 | 1.460 | 1.480 | 1.400 | 1.450 | 593,598 | -0.01(-0.68%) |
Oct 31, 2018 | 1.450 | 1.480 | 1.370 | 1.460 | 1,172,450 | +0.06(+4.29%) |
Oct 30, 2018 | 1.360 | 1.440 | 1.340 | 1.400 | 801,958 | -0.03(-2.10%) |
Oct 29, 2018 | 1.520 | 1.530 | 1.310 | 1.430 | 1,229,934 | -0.08(-5.30%) |
Oct 26, 2018 | 1.510 | 1.510 | 1.450 | 1.510 | 610,789 | +0.02(+1.34%) |
Oct 25, 2018 | 1.440 | 1.520 | 1.420 | 1.490 | 536,286 | +0.01(+0.68%) |
Oct 24, 2018 | 1.520 | 1.530 | 1.400 | 1.480 | 846,426 | +0.03(+2.07%) |
Oct 23, 2018 | 1.400 | 1.630 | 1.300 | 1.450 | 2,646,294 | -0.06(-3.97%) |
Oct 22, 2018 | 1.690 | 1.750 | 1.460 | 1.510 | 2,119,566 | -0.18(-10.65%) |
Oct 19, 2018 | 1.830 | 1.890 | 1.600 | 1.690 | 1,891,191 | -0.14(-7.65%) |
Oct 18, 2018 | 1.830 | 1.910 | 1.800 | 1.830 | 703,797 | -0.04(-2.14%) |
Oct 17, 2018 | 1.940 | 1.990 | 1.730 | 1.870 | 1,221,364 | -0.12(-6.03%) |
Oct 16, 2018 | 2.110 | 2.110 | 1.930 | 1.990 | 1,357,559 | -0.05(-2.45%) |
Oct 15, 2018 | 1.990 | 2.070 | 1.980 | 2.040 | 1,152,477 | +0.09(+4.62%) |
Oct 12, 2018 | 1.910 | 1.980 | 1.850 | 1.950 | 993,811 | +0.07(+3.72%) |
Oct 11, 2018 | 1.950 | 1.950 | 1.830 | 1.880 | 1,168,900 | -0.11(-5.53%) |
Oct 10, 2018 | 2.040 | 2.070 | 1.960 | 1.990 | 834,183 | -0.07(-3.40%) |
Oct 09, 2018 | 2.070 | 2.070 | 2.020 | 2.060 | 548,112 | +0.02(+0.98%) |
Oct 05, 2018 | 2.040 | 2.040 | 2.040 | 0 | -0.03(-1.45%) | |
Oct 04, 2018 | 2.010 | 2.130 | 1.990 | 2.070 | 684,645 | +0.06(+2.99%) |
Oct 03, 2018 | 1.960 | 2.060 | 1.960 | 2.010 | 750,782 | -0.01(-0.50%) |
Oct 02, 2018 | 2.060 | 2.100 | 1.960 | 2.020 | 897,427 | -0.03(-1.46%) |
Oct 01, 2018 | 2.150 | 2.150 | 2.040 | 2.050 | 696,317 | -0.05(-2.38%) |
Sep 28, 2018 | 2.030 | 2.140 | 2.030 | 2.100 | 674,395 | +0.05(+2.44%) |
Sep 27, 2018 | 2.100 | 2.150 | 2.030 | 2.050 | 1,010,006 | -0.15(-6.82%) |
Sep 26, 2018 | 2.220 | 2.220 | 2.070 | 2.200 | 1,009,707 | -0.04(-1.79%) |
Sep 25, 2018 | 2.230 | 2.250 | 2.170 | 2.240 | 819,984 | -0.01(-0.44%) |
Sep 24, 2018 | 2.220 | 2.270 | 2.200 | 2.250 | 653,225 | +0.05(+2.27%) |
Sep 21, 2018 | 2.300 | 2.320 | 2.200 | 2.200 | 1,476,854 | -0.14(-5.98%) |
Sep 20, 2018 | 2.180 | 2.340 | 2.120 | 2.340 | 1,797,425 | +0.22(+10.38%) |
Sep 19, 2018 | 2.290 | 2.300 | 2.120 | 2.120 | 1,654,091 | -0.13(-5.78%) |
Sep 18, 2018 | 2.290 | 2.360 | 2.230 | 2.250 | 1,734,334 | -0.02(-0.88%) |
Sep 17, 2018 | 2.330 | 2.350 | 2.230 | 2.270 | 598,007 | +0.08(+3.65%) |
Sep 14, 2018 | 1.980 | 2.220 | 1.900 | 2.190 | 1,742,708 | +0.06(+2.82%) |
Sep 13, 2018 | 2.420 | 2.420 | 2.050 | 2.130 | 1,460,578 | -0.26(-10.88%) |
Sep 12, 2018 | 2.440 | 2.440 | 2.230 | 2.390 | 1,651,652 | +0.02(+0.84%) |
Sep 11, 2018 | 2.410 | 2.490 | 2.350 | 2.370 | 2,442,277 | +0.01(+0.42%) |
Sep 10, 2018 | 2.330 | 2.450 | 2.290 | 2.360 | 2,254,592 | +0.14(+6.31%) |
Sep 07, 2018 | 2.100 | 2.370 | 2.070 | 2.220 | 3,630,257 | +0.15(+7.25%) |
Sep 06, 2018 | 2.080 | 2.120 | 2.040 | 2.070 | 1,339,896 | +0.03(+1.47%) |
Sep 05, 2018 | 2.090 | 2.130 | 1.960 | 2.040 | 1,751,027 | -0.02(-0.97%) |
Sep 04, 2018 | 1.950 | 2.090 | 1.950 | 2.060 | 2,372,461 | +0.14(+7.29%) |
Aug 31, 2018 | 1.920 | 1.920 | 1.920 | 0 | +0.04(+2.13%) | |
Aug 30, 2018 | 1.940 | 1.970 | 1.870 | 1.880 | 1,100,008 | -0.03(-1.57%) |
Aug 29, 2018 | 1.880 | 1.990 | 1.840 | 1.910 | 1,435,460 | +0.09(+4.95%) |
Aug 28, 2018 | 1.880 | 1.880 | 1.720 | 1.820 | 1,700,058 | +0.01(+0.55%) |
Aug 27, 2018 | 1.750 | 1.830 | 1.690 | 1.810 | 1,823,453 | +0.15(+9.04%) |
Aug 24, 2018 | 1.630 | 1.740 | 1.590 | 1.660 | 1,327,450 | +0.05(+3.11%) |
Aug 23, 2018 | 1.650 | 1.650 | 1.580 | 1.610 | 640,563 | -0.01(-0.62%) |
Aug 22, 2018 | 1.680 | 1.680 | 1.590 | 1.620 | 790,028 | -0.06(-3.57%) |
Aug 21, 2018 | 1.800 | 1.800 | 1.570 | 1.680 | 1,703,358 | -0.09(-5.08%) |
Aug 20, 2018 | 1.630 | 1.800 | 1.610 | 1.770 | 1,355,245 | +0.20(+12.74%) |
Aug 17, 2018 | 1.470 | 1.600 | 1.450 | 1.570 | 497,043 | +0.13(+9.03%) |
Aug 16, 2018 | 1.470 | 1.470 | 1.420 | 1.440 | 297,029 | +0.03(+2.13%) |
Aug 15, 2018 | 1.400 | 1.430 | 1.390 | 1.410 | 364,917 | +0.07(+5.22%) |
Aug 14, 2018 | 1.340 | 1.360 | 1.300 | 1.340 | 288,548 | +0.00(+0.00%) |
Aug 13, 2018 | 1.400 | 1.450 | 1.340 | 1.340 | 223,158 | -0.07(-4.96%) |
Aug 10, 2018 | 1.450 | 1.450 | 1.390 | 1.410 | 204,659 | -0.03(-2.08%) |
Aug 09, 2018 | 1.460 | 1.470 | 1.410 | 1.440 | 137,384 | -0.02(-1.37%) |
Aug 08, 2018 | 1.410 | 1.480 | 1.410 | 1.460 | 291,257 | +0.06(+4.29%) |
Aug 07, 2018 | 1.360 | 1.440 | 1.330 | 1.400 | 282,325 | +0.01(+0.72%) |
Aug 03, 2018 | 1.390 | 1.390 | 1.390 | 0 | -0.05(-3.47%) | |
Aug 02, 2018 | 1.480 | 1.480 | 1.420 | 1.440 | 366,731 | -0.02(-1.37%) |
Aug 01, 2018 | 1.500 | 1.530 | 1.430 | 1.460 | 365,461 | -0.02(-1.35%) |
Jul 31, 2018 | 1.500 | 1.560 | 1.480 | 1.480 | 343,834 | -0.02(-1.33%) |
Jul 30, 2018 | 1.590 | 1.600 | 1.500 | 1.500 | 351,958 | -0.05(-3.23%) |
Jul 27, 2018 | 1.550 | 1.580 | 1.510 | 1.550 | 275,585 | +0.04(+2.65%) |
Jul 26, 2018 | 1.520 | 1.540 | 1.470 | 1.510 | 208,097 | +0.00(+0.00%) |
Jul 25, 2018 | 1.470 | 1.520 | 1.470 | 1.510 | 180,747 | +0.03(+2.03%) |
Jul 24, 2018 | 1.540 | 1.540 | 1.460 | 1.480 | 290,669 | -0.02(-1.33%) |
Jul 23, 2018 | 1.420 | 1.500 | 1.420 | 1.500 | 310,865 | +0.07(+4.90%) |
Jul 20, 2018 | 1.510 | 1.510 | 1.430 | 1.430 | 558,397 | -0.07(-4.67%) |
Jul 19, 2018 | 1.520 | 1.520 | 1.470 | 1.500 | 476,305 | +0.01(+0.67%) |
Jul 18, 2018 | 1.520 | 1.530 | 1.470 | 1.490 | 306,091 | +0.00(+0.00%) |
Jul 17, 2018 | 1.510 | 1.530 | 1.420 | 1.490 | 516,023 | -0.02(-1.32%) |
Jul 16, 2018 | 1.620 | 1.630 | 1.490 | 1.510 | 883,972 | -0.08(-5.03%) |
Jul 13, 2018 | 1.680 | 1.680 | 1.570 | 1.590 | 1,174,307 | -0.06(-3.64%) |
Jul 12, 2018 | 1.740 | 1.820 | 1.630 | 1.650 | 1,358,781 | -0.07(-4.07%) |
Jul 11, 2018 | 1.630 | 1.800 | 1.600 | 1.720 | 3,178,093 | -0.33(-16.10%) |
Jul 10, 2018 | 2.050 | 2.060 | 2.030 | 2.050 | 166,905 | -0.01(-0.49%) |
Jul 09, 2018 | 2.070 | 2.070 | 2.020 | 2.060 | 322,840 | +0.01(+0.49%) |
Jul 06, 2018 | 2.040 | 2.070 | 2.020 | 2.050 | 293,795 | -0.02(-0.97%) |
Jul 05, 2018 | 2.000 | 2.070 | 2.000 | 2.070 | 599,491 | +0.09(+4.55%) |
Jul 04, 2018 | 1.980 | 2.010 | 1.930 | 1.980 | 173,294 | +0.00(+0.00%) |
Jul 03, 2018 | 2.050 | 2.100 | 1.920 | 1.980 | 623,155 | -0.02(-1.00%) |
Jun 29, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.03(+1.52%) | |
Jun 28, 2018 | 1.950 | 1.970 | 1.880 | 1.970 | 363,320 | +0.02(+1.03%) |
Jun 27, 2018 | 2.050 | 2.050 | 1.900 | 1.950 | 692,714 | -0.10(-4.88%) |
Jun 26, 2018 | 2.180 | 2.180 | 2.020 | 2.050 | 578,336 | -0.10(-4.65%) |
Jun 25, 2018 | 2.180 | 2.220 | 2.120 | 2.150 | 1,105,475 | +0.03(+1.42%) |
Jun 22, 2018 | 2.300 | 2.320 | 2.100 | 2.120 | 2,067,318 | -0.04(-1.85%) |
Jun 21, 2018 | 1.890 | 2.190 | 1.880 | 2.160 | 2,320,544 | +0.33(+18.03%) |
Jun 20, 2018 | 1.840 | 1.860 | 1.760 | 1.830 | 1,209,089 | +0.12(+7.02%) |
Jun 19, 2018 | 1.730 | 1.740 | 1.690 | 1.710 | 212,382 | -0.04(-2.29%) |
Jun 18, 2018 | 1.750 | 1.770 | 1.690 | 1.750 | 438,583 | +0.01(+0.57%) |
Jun 15, 2018 | 1.820 | 1.730 | 1.740 | 250,213 | -0.08(-4.40%) | |
Jun 14, 2018 | 1.820 | 1.830 | 1.780 | 1.820 | 274,308 | -0.01(-0.55%) |
Jun 13, 2018 | 1.890 | 1.890 | 1.810 | 1.830 | 330,852 | -0.02(-1.08%) |
Jun 12, 2018 | 1.900 | 1.900 | 1.830 | 1.850 | 353,802 | -0.02(-1.07%) |
Jun 11, 2018 | 1.900 | 1.960 | 1.840 | 1.870 | 744,984 | +0.09(+5.06%) |
Jun 08, 2018 | 1.800 | 1.800 | 1.750 | 1.780 | 141,490 | +0.00(+0.00%) |
Jun 07, 2018 | 1.780 | 1.780 | 1.740 | 1.780 | 516,178 | -0.01(-0.56%) |
Jun 06, 2018 | 1.730 | 1.790 | 1.730 | 1.790 | 414,356 | +0.05(+2.87%) |
Jun 05, 2018 | 1.720 | 1.800 | 1.720 | 1.740 | 280,641 | +0.02(+1.16%) |
Jun 04, 2018 | 1.790 | 1.790 | 1.690 | 1.720 | 790,826 | -0.06(-3.37%) |