Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 0.6400 | 0.6850 | 0.6400 | 0.6690 | 326,914 | +0.04(+5.55%) |
Oct 30, 2018 | 0.6350 | 0.6554 | 0.6200 | 0.6338 | 230,049 | -0.01(-1.03%) |
Oct 29, 2018 | 0.6500 | 0.6636 | 0.6401 | 0.6404 | 91,095 | +0.00(+0.06%) |
Oct 26, 2018 | 0.6600 | 0.6800 | 0.6400 | 0.6400 | 308,000 | -0.01(-1.42%) |
Oct 25, 2018 | 0.6535 | 0.6770 | 0.6275 | 0.6492 | 191,938 | +0.01(+1.44%) |
Oct 24, 2018 | 0.6900 | 0.6999 | 0.6200 | 0.6400 | 575,422 | -0.04(-5.88%) |
Oct 23, 2018 | 0.6800 | 0.7050 | 0.6800 | 0.6800 | 276,467 | -0.02(-2.44%) |
Oct 22, 2018 | 0.7100 | 0.7400 | 0.6970 | 0.6970 | 193,481 | -0.02(-2.52%) |
Oct 19, 2018 | 0.6910 | 0.7300 | 0.6910 | 0.7150 | 281,500 | +0.02(+3.55%) |
Oct 18, 2018 | 0.7201 | 0.7300 | 0.6905 | 0.6905 | 353,537 | -0.03(-4.73%) |
Oct 17, 2018 | 0.7500 | 0.7500 | 0.7209 | 0.7248 | 121,890 | -0.02(-2.28%) |
Oct 16, 2018 | 0.7367 | 0.7516 | 0.7300 | 0.7417 | 186,488 | -0.01(-1.64%) |
Oct 15, 2018 | 0.7500 | 0.7800 | 0.7400 | 0.7541 | 147,586 | +0.01(+1.91%) |
Oct 12, 2018 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | 232,100 | +0.02(+2.45%) |
Oct 11, 2018 | 0.7551 | 0.7551 | 0.7200 | 0.7223 | 307,880 | -0.02(-2.79%) |
Oct 10, 2018 | 0.7800 | 0.7816 | 0.7400 | 0.7430 | 244,532 | -0.04(-4.60%) |
Oct 09, 2018 | 0.7700 | 0.7931 | 0.7700 | 0.7788 | 159,068 | +0.02(+2.98%) |
Oct 08, 2018 | 0.7600 | 0.7910 | 0.7501 | 0.7563 | 215,914 | -0.04(-5.46%) |
Oct 05, 2018 | 0.8000 | 0.8000 | 0.7800 | 0.8000 | 55,200 | +0.00(+0.40%) |
Oct 04, 2018 | 0.7900 | 0.8077 | 0.7657 | 0.7968 | 289,381 | +0.01(+1.43%) |
Oct 03, 2018 | 0.8000 | 0.8000 | 0.7750 | 0.7856 | 167,141 | -0.01(-1.12%) |
Oct 02, 2018 | 0.8110 | 0.8110 | 0.7801 | 0.7945 | 129,665 | -0.02(-2.34%) |
Oct 01, 2018 | 0.8400 | 0.8400 | 0.7921 | 0.8135 | 139,655 | +0.01(+1.69%) |
Sep 28, 2018 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 227,600 | +0.04(+5.67%) |
Sep 27, 2018 | 0.7700 | 0.7800 | 0.7571 | 0.7571 | 172,486 | -0.02(-2.94%) |
Sep 26, 2018 | 0.8216 | 0.8250 | 0.7700 | 0.7800 | 255,388 | -0.04(-5.35%) |
Sep 25, 2018 | 0.8500 | 0.8500 | 0.7981 | 0.8241 | 338,091 | +0.00(+0.50%) |
Sep 24, 2018 | 0.8300 | 0.8400 | 0.8000 | 0.8200 | 710,812 | +0.02(+2.50%) |
Sep 21, 2018 | 0.7600 | 0.8200 | 0.7600 | 0.8000 | 1,697,000 | +0.04(+5.60%) |
Sep 20, 2018 | 0.7425 | 0.7700 | 0.7425 | 0.7576 | 245,030 | +0.01(+1.42%) |
Sep 19, 2018 | 0.7600 | 0.7838 | 0.7411 | 0.7470 | 976,584 | -0.00(-0.40%) |
Sep 18, 2018 | 0.7200 | 0.7600 | 0.7200 | 0.7500 | 383,554 | +0.03(+4.72%) |
Sep 17, 2018 | 0.7330 | 0.7400 | 0.7126 | 0.7162 | 150,591 | +0.01(+0.87%) |
Sep 14, 2018 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 482,500 | -0.03(-4.05%) |
Sep 13, 2018 | 0.7500 | 0.7599 | 0.7333 | 0.7400 | 241,812 | +0.01(+1.37%) |
Sep 12, 2018 | 0.7300 | 0.7398 | 0.7200 | 0.7300 | 448,547 | +0.01(+1.25%) |
Sep 11, 2018 | 0.7400 | 0.7400 | 0.7120 | 0.7210 | 365,504 | -0.02(-2.57%) |
Sep 10, 2018 | 0.7000 | 0.7500 | 0.7000 | 0.7400 | 312,277 | +0.02(+2.78%) |
Sep 07, 2018 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 163,000 | -0.01(-0.89%) |
Sep 06, 2018 | 0.7559 | 0.7559 | 0.7102 | 0.7265 | 285,582 | -0.00(-0.48%) |
Sep 05, 2018 | 0.7700 | 0.7700 | 0.7210 | 0.7300 | 180,664 | +0.00(+0.11%) |
Sep 04, 2018 | 0.7500 | 0.7600 | 0.7162 | 0.7292 | 516,524 | -0.05(-6.61%) |
Aug 31, 2018 | 0.7808 | 0.7808 | 0.7808 | 0 | +0.01(+1.32%) | |
Aug 30, 2018 | 0.8190 | 0.8190 | 0.7690 | 0.7706 | 230,961 | -0.03(-3.69%) |
Aug 29, 2018 | 0.8400 | 0.8500 | 0.7932 | 0.8001 | 1,217,507 | +0.02(+1.96%) |
Aug 28, 2018 | 0.8129 | 0.8199 | 0.7770 | 0.7847 | 240,996 | -0.02(-2.50%) |
Aug 27, 2018 | 0.7569 | 0.8100 | 0.7502 | 0.8048 | 568,020 | +0.04(+4.66%) |
Aug 24, 2018 | 0.7550 | 0.7690 | 0.7400 | 0.7690 | 236,000 | +0.02(+2.53%) |
Aug 23, 2018 | 0.7660 | 0.7660 | 0.7300 | 0.7500 | 127,171 | -0.02(-2.11%) |
Aug 22, 2018 | 0.7450 | 0.7715 | 0.7301 | 0.7662 | 333,548 | +0.02(+3.19%) |
Aug 21, 2018 | 0.7850 | 0.7850 | 0.7410 | 0.7425 | 293,217 | -0.02(-2.32%) |
Aug 20, 2018 | 0.7300 | 0.7700 | 0.7201 | 0.7601 | 341,121 | +0.04(+4.84%) |
Aug 17, 2018 | 0.7200 | 0.7300 | 0.7000 | 0.7250 | 292,300 | +0.02(+2.63%) |
Aug 16, 2018 | 0.7000 | 0.7194 | 0.6965 | 0.7064 | 378,844 | +0.01(+1.02%) |
Aug 15, 2018 | 0.7300 | 0.7400 | 0.6801 | 0.6993 | 491,855 | -0.03(-4.69%) |
Aug 14, 2018 | 0.7600 | 0.7700 | 0.7305 | 0.7337 | 447,573 | -0.02(-2.17%) |
Aug 13, 2018 | 0.7700 | 0.7850 | 0.7304 | 0.7500 | 402,070 | -0.02(-2.60%) |
Aug 10, 2018 | 0.7300 | 0.7900 | 0.7100 | 0.7700 | 824,000 | +0.03(+4.05%) |
Aug 09, 2018 | 0.7520 | 0.7948 | 0.7075 | 0.7400 | 1,934,637 | -0.04(-4.53%) |
Aug 08, 2018 | 0.8000 | 0.8000 | 0.7250 | 0.7751 | 1,351,321 | +0.02(+1.99%) |
Aug 07, 2018 | 0.7500 | 0.8000 | 0.7500 | 0.7600 | 859,055 | +0.01(+1.50%) |
Aug 06, 2018 | 0.7900 | 0.7990 | 0.7000 | 0.7488 | 1,537,953 | -0.04(-5.22%) |
Aug 03, 2018 | 0.8000 | 0.8300 | 0.7900 | 0.7900 | 1,674,600 | -0.01(-0.89%) |
Aug 02, 2018 | 0.8600 | 0.8800 | 0.7950 | 0.7971 | 1,625,528 | -0.07(-7.96%) |
Aug 01, 2018 | 0.8900 | 0.9100 | 0.8650 | 0.8660 | 478,929 | -0.04(-4.04%) |
Jul 31, 2018 | 0.8992 | 0.9250 | 0.8800 | 0.9025 | 518,800 | +0.00(+0.28%) |
Jul 30, 2018 | 0.9000 | 0.9400 | 0.9000 | 0.9000 | 230,159 | -0.01(-0.55%) |
Jul 27, 2018 | 0.9460 | 0.9530 | 0.8800 | 0.9050 | 590,200 | -0.03(-3.06%) |
Jul 26, 2018 | 0.9400 | 0.9650 | 0.9200 | 0.9336 | 328,593 | +0.01(+0.77%) |
Jul 25, 2018 | 0.9427 | 0.9700 | 0.9250 | 0.9265 | 343,842 | -0.01(-1.30%) |
Jul 24, 2018 | 0.9700 | 0.9900 | 0.9350 | 0.9387 | 712,138 | +0.01(+0.89%) |
Jul 23, 2018 | 0.9785 | 0.9800 | 0.9200 | 0.9304 | 666,826 | -0.03(-3.39%) |
Jul 20, 2018 | 0.9680 | 0.9999 | 0.9601 | 0.9630 | 643,495 | -0.01(-0.72%) |
Jul 19, 2018 | 1.010 | 1.020 | 0.9601 | 0.9700 | 492,023 | -0.04(-3.96%) |
Jul 18, 2018 | 0.9700 | 1.040 | 0.9500 | 1.010 | 687,776 | +0.04(+4.58%) |
Jul 17, 2018 | 1.000 | 1.010 | 0.9613 | 0.9658 | 660,652 | -0.03(-2.64%) |
Jul 16, 2018 | 1.030 | 1.040 | 0.9882 | 0.9920 | 724,257 | -0.05(-4.62%) |
Jul 13, 2018 | 1.060 | 1.060 | 1.010 | 1.040 | 439,075 | +0.00(+0.00%) |
Jul 12, 2018 | 1.040 | 1.060 | 1.030 | 1.040 | 473,478 | +0.01(+0.97%) |
Jul 11, 2018 | 1.080 | 1.090 | 1.030 | 1.030 | 406,111 | -0.07(-6.36%) |
Jul 10, 2018 | 1.080 | 1.110 | 1.080 | 1.100 | 313,392 | +0.02(+1.85%) |
Jul 09, 2018 | 1.080 | 1.090 | 1.080 | 1.080 | 679,817 | +0.00(+0.00%) |
Jul 06, 2018 | 1.040 | 1.080 | 1.030 | 1.080 | 688,076 | +0.05(+4.85%) |
Jul 05, 2018 | 1.020 | 1.050 | 1.000 | 1.030 | 603,112 | +0.01(+0.98%) |
Jul 03, 2018 | 1.020 | 1.020 | 1.020 | 0 | -0.07(-6.42%) | |
Jul 02, 2018 | 1.080 | 1.100 | 1.050 | 1.090 | 366,909 | +0.01(+0.93%) |
Jun 29, 2018 | 1.090 | 1.080 | 454,831 | +0.04(+3.85%) | ||
Jun 28, 2018 | 1.050 | 1.075 | 1.040 | 1.040 | 727,988 | -0.03(-2.80%) |
Jun 27, 2018 | 1.120 | 1.129 | 1.050 | 1.070 | 2,068,980 | -0.05(-4.46%) |
Jun 26, 2018 | 1.100 | 1.120 | 1.060 | 1.120 | 1,195,102 | +0.02(+1.82%) |
Jun 25, 2018 | 1.150 | 1.150 | 1.080 | 1.100 | 652,018 | -0.03(-2.65%) |
Jun 22, 2018 | 1.120 | 1.160 | 1.120 | 1.130 | 517,127 | +0.02(+1.80%) |
Jun 21, 2018 | 1.150 | 1.160 | 1.110 | 1.110 | 530,858 | -0.05(-4.31%) |
Jun 20, 2018 | 1.140 | 1.170 | 1.130 | 1.160 | 498,694 | +0.03(+2.65%) |
Jun 19, 2018 | 1.140 | 1.180 | 1.110 | 1.130 | 680,371 | -0.03(-2.59%) |
Jun 18, 2018 | 1.170 | 1.220 | 1.150 | 1.160 | 783,537 | -0.03(-2.52%) |
Jun 15, 2018 | 1.200 | 1.190 | 1.190 | 1,828,540 | +0.00(+0.00%) | |
Jun 14, 2018 | 1.270 | 1.280 | 1.180 | 1.190 | 1,206,157 | -0.08(-6.30%) |
Jun 13, 2018 | 1.320 | 1.360 | 1.250 | 1.270 | 1,142,996 | -0.04(-3.05%) |
Jun 12, 2018 | 1.350 | 1.400 | 1.310 | 1.310 | 810,028 | -0.06(-4.38%) |
Jun 11, 2018 | 1.320 | 1.399 | 1.290 | 1.370 | 2,359,403 | +0.05(+3.79%) |
Jun 08, 2018 | 1.320 | 1.340 | 1.270 | 1.320 | 1,002,958 | +0.00(+0.00%) |
Jun 07, 2018 | 1.270 | 1.320 | 1.230 | 1.320 | 1,917,391 | +0.07(+5.60%) |
Jun 06, 2018 | 1.200 | 1.250 | 2,716,860 | +0.03(+2.46%) | ||
Jun 05, 2018 | 1.100 | 1.220 | 1.100 | 1.220 | 1,558,982 | +0.13(+11.93%) |
Jun 04, 2018 | 1.110 | 1.140 | 1.080 | 1.090 | 601,092 | -0.02(-1.80%) |
Jun 01, 2018 | 1.080 | 1.130 | 1.080 | 1.110 | 509,607 | +0.03(+2.78%) |
May 31, 2018 | 1.120 | 1.120 | 1.050 | 1.080 | 807,162 | -0.03(-2.70%) |
May 30, 2018 | 1.090 | 1.130 | 1.080 | 1.110 | 716,912 | +0.03(+2.78%) |
May 29, 2018 | 1.130 | 1.160 | 1.050 | 1.080 | 897,756 | -0.05(-4.42%) |
May 25, 2018 | 1.130 | 1.130 | 1.130 | 0 | +0.01(+0.89%) | |
May 24, 2018 | 1.180 | 1.210 | 1.110 | 1.120 | 1,142,622 | -0.05(-4.27%) |
May 23, 2018 | 1.230 | 1.240 | 1.170 | 1.170 | 716,855 | -0.08(-6.40%) |
May 22, 2018 | 1.190 | 1.280 | 1.190 | 1.250 | 1,075,929 | +0.07(+5.93%) |
May 21, 2018 | 1.160 | 1.190 | 1.160 | 1.180 | 289,014 | +0.02(+1.72%) |
May 18, 2018 | 1.210 | 1.210 | 1.160 | 1.160 | 458,673 | -0.05(-4.13%) |
May 17, 2018 | 1.200 | 1.210 | 1.160 | 1.210 | 451,352 | +0.01(+0.83%) |
May 16, 2018 | 1.160 | 1.200 | 1.140 | 1.200 | 433,881 | +0.03(+2.56%) |
May 15, 2018 | 1.190 | 1.200 | 1.155 | 1.170 | 355,810 | -0.04(-3.31%) |
May 14, 2018 | 1.210 | 1.250 | 1.190 | 1.210 | 361,316 | -0.01(-0.82%) |
May 11, 2018 | 1.250 | 1.250 | 1.200 | 1.220 | 430,578 | -0.03(-2.40%) |
May 10, 2018 | 1.170 | 1.250 | 1.160 | 1.250 | 657,590 | +0.09(+7.76%) |
May 09, 2018 | 1.180 | 1.190 | 1.120 | 1.160 | 483,267 | -0.01(-0.85%) |
May 08, 2018 | 1.100 | 1.170 | 1.100 | 1.170 | 501,509 | +0.06(+5.41%) |
May 07, 2018 | 1.120 | 1.130 | 1.080 | 1.110 | 413,052 | -0.01(-0.89%) |
May 04, 2018 | 1.110 | 1.120 | 1.050 | 1.120 | 852,293 | +0.00(+0.00%) |
May 03, 2018 | 1.140 | 1.150 | 1.100 | 1.120 | 977,900 | -0.06(-5.08%) |
May 02, 2018 | 1.170 | 1.180 | 1.130 | 1.180 | 830,198 | +0.05(+4.42%) |
May 01, 2018 | 1.190 | 1.190 | 1.120 | 1.130 | 969,283 | -0.08(-6.61%) |
Apr 30, 2018 | 1.200 | 1.210 | 1.180 | 1.210 | 203,167 | +0.01(+0.83%) |
Apr 27, 2018 | 1.220 | 1.240 | 1.180 | 1.200 | 472,704 | -0.02(-1.64%) |
Apr 26, 2018 | 1.230 | 1.240 | 1.190 | 1.220 | 288,802 | -0.01(-0.81%) |
Apr 25, 2018 | 1.240 | 1.240 | 1.180 | 1.230 | 345,582 | +0.00(+0.00%) |
Apr 24, 2018 | 1.310 | 1.319 | 1.200 | 1.230 | 973,528 | -0.07(-5.38%) |
Apr 23, 2018 | 1.260 | 1.300 | 1.250 | 1.300 | 516,170 | +0.01(+0.78%) |
Apr 20, 2018 | 1.340 | 1.340 | 1.270 | 1.290 | 558,157 | -0.07(-5.15%) |
Apr 19, 2018 | 1.310 | 1.360 | 1.250 | 1.360 | 656,097 | +0.07(+5.43%) |
Apr 18, 2018 | 1.240 | 1.315 | 1.230 | 1.290 | 817,598 | +0.09(+7.50%) |
Apr 17, 2018 | 1.220 | 1.239 | 1.190 | 1.200 | 310,606 | -0.03(-2.44%) |
Apr 16, 2018 | 1.220 | 1.230 | 1.200 | 1.230 | 196,253 | +0.04(+3.36%) |
Apr 13, 2018 | 1.240 | 1.260 | 1.190 | 1.190 | 589,902 | -0.05(-4.03%) |
Apr 12, 2018 | 1.200 | 1.240 | 1.200 | 1.240 | 384,576 | +0.03(+2.48%) |
Apr 11, 2018 | 1.190 | 1.230 | 1.170 | 1.210 | 721,231 | +0.04(+3.42%) |
Apr 10, 2018 | 1.180 | 1.180 | 1.110 | 1.170 | 1,821,299 | +0.05(+4.46%) |
Apr 09, 2018 | 1.120 | 1.199 | 1.110 | 1.120 | 786,667 | +0.00(+0.00%) |
Apr 06, 2018 | 1.200 | 1.200 | 1.120 | 1.120 | 427,094 | -0.08(-6.67%) |
Apr 05, 2018 | 1.150 | 1.200 | 1.150 | 1.200 | 765,991 | +0.06(+5.26%) |
Apr 04, 2018 | 1.160 | 1.190 | 1.120 | 1.140 | 670,266 | -0.04(-3.39%) |
Apr 03, 2018 | 1.140 | 1.180 | 1.120 | 1.180 | 485,772 | +0.04(+3.51%) |
Apr 02, 2018 | 1.150 | 1.180 | 1.120 | 1.140 | 300,091 | -0.01(-0.87%) |
Mar 29, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.03(+2.68%) | |
Mar 28, 2018 | 1.120 | 1.150 | 1.100 | 1.120 | 728,611 | -0.02(-1.75%) |
Mar 27, 2018 | 1.150 | 1.200 | 1.115 | 1.140 | 1,259,160 | -0.01(-0.87%) |
Mar 26, 2018 | 1.170 | 1.198 | 1.140 | 1.150 | 746,336 | -0.01(-0.86%) |
Mar 23, 2018 | 1.230 | 1.230 | 1.160 | 1.160 | 586,677 | -0.05(-4.13%) |
Mar 22, 2018 | 1.270 | 1.280 | 1.200 | 1.210 | 953,119 | -0.06(-4.72%) |
Mar 21, 2018 | 1.280 | 1.305 | 1.250 | 1.270 | 550,953 | +0.00(+0.00%) |
Mar 20, 2018 | 1.280 | 1.300 | 1.250 | 1.270 | 623,564 | -0.01(-0.78%) |
Mar 19, 2018 | 1.330 | 1.340 | 1.280 | 1.280 | 548,643 | -0.05(-3.76%) |
Mar 16, 2018 | 1.340 | 1.380 | 1.320 | 1.330 | 369,395 | -0.02(-1.48%) |
Mar 15, 2018 | 1.380 | 1.397 | 1.311 | 1.350 | 555,523 | -0.03(-2.17%) |
Mar 14, 2018 | 1.410 | 1.440 | 1.350 | 1.380 | 537,588 | -0.04(-2.82%) |
Mar 13, 2018 | 1.370 | 1.440 | 1.370 | 1.420 | 613,378 | +0.05(+3.65%) |
Mar 12, 2018 | 1.200 | 1.400 | 1.200 | 1.370 | 1,658,487 | +0.00(+0.00%) |
Mar 09, 2018 | 1.240 | 1.370 | 1.240 | 1.370 | 1,008,300 | +0.14(+11.38%) |
Mar 08, 2018 | 1.330 | 1.330 | 1.220 | 1.230 | 1,610,699 | -0.08(-6.11%) |
Mar 07, 2018 | 1.275 | 1.310 | 759,395 | -0.01(-0.76%) | ||
Mar 06, 2018 | 1.310 | 1.460 | 1.305 | 1.320 | 2,061,563 | +0.03(+2.33%) |
Mar 05, 2018 | 1.290 | 1.310 | 1.250 | 1.290 | 1,145,843 | +0.01(+0.78%) |
Mar 02, 2018 | 1.380 | 1.380 | 1.250 | 1.280 | 1,286,269 | -0.11(-7.91%) |
Mar 01, 2018 | 1.250 | 1.450 | 1.180 | 1.390 | 2,233,793 | +0.17(+14.40%) |
Feb 28, 2018 | 1.380 | 1.390 | 1.210 | 1.215 | 1,775,539 | -0.16(-11.96%) |
Feb 27, 2018 | 1.550 | 1.550 | 1.350 | 1.380 | 1,856,527 | -0.19(-12.10%) |
Feb 26, 2018 | 1.540 | 1.590 | 1.540 | 1.570 | 595,816 | +0.03(+1.95%) |
Feb 23, 2018 | 1.500 | 1.610 | 1.500 | 1.540 | 893,357 | +0.00(+0.00%) |
Feb 22, 2018 | 1.690 | 1.690 | 1.450 | 1.540 | 2,957,454 | -0.22(-12.50%) |
Feb 21, 2018 | 1.710 | 1.830 | 1.710 | 1.760 | 720,631 | +0.03(+1.73%) |
Feb 20, 2018 | 1.780 | 1.820 | 1.700 | 1.730 | 577,990 | -0.09(-4.95%) |
Feb 16, 2018 | 1.820 | 1.820 | 1.820 | 0 | -0.03(-1.62%) | |
Feb 15, 2018 | 1.870 | 1.880 | 1.780 | 1.850 | 669,526 | -0.02(-1.07%) |
Feb 14, 2018 | 1.740 | 1.870 | 1.700 | 1.870 | 824,766 | +0.14(+8.09%) |
Feb 13, 2018 | 1.680 | 1.730 | 619,168 | +0.00(+0.00%) | ||
Feb 12, 2018 | 1.570 | 1.750 | 1.520 | 1.730 | 1,634,760 | +0.15(+9.49%) |
Feb 09, 2018 | 1.550 | 1.617 | 1.520 | 1.580 | 1,316,924 | -0.02(-1.25%) |
Feb 08, 2018 | 1.650 | 1.660 | 1.550 | 1.600 | 722,694 | -0.02(-1.23%) |
Feb 07, 2018 | 1.680 | 1.680 | 1.600 | 1.620 | 629,678 | -0.05(-2.99%) |
Feb 06, 2018 | 1.650 | 1.720 | 1.630 | 1.670 | 542,688 | -0.01(-0.60%) |
Feb 05, 2018 | 1.680 | 1.750 | 1.650 | 1.680 | 753,712 | +0.01(+0.60%) |
Feb 02, 2018 | 1.780 | 1.780 | 1.670 | 1.670 | 990,477 | -0.12(-6.70%) |
Feb 01, 2018 | 1.770 | 1.830 | 1.741 | 1.790 | 504,338 | +0.00(+0.00%) |
Jan 31, 2018 | 1.760 | 1.840 | 1.730 | 1.790 | 379,822 | +0.04(+2.29%) |
Jan 30, 2018 | 1.780 | 1.780 | 1.720 | 1.750 | 911,405 | -0.01(-0.57%) |
Jan 29, 2018 | 1.810 | 1.820 | 1.760 | 1.760 | 485,152 | -0.07(-3.83%) |
Jan 26, 2018 | 1.830 | 1.900 | 1.820 | 1.830 | 503,079 | +0.02(+1.10%) |
Jan 25, 2018 | 1.930 | 1.940 | 1.800 | 1.810 | 615,924 | -0.09(-4.74%) |
Jan 24, 2018 | 1.840 | 1.930 | 1.840 | 1.900 | 830,287 | +0.09(+4.97%) |
Jan 23, 2018 | 1.800 | 1.858 | 1.650 | 1.810 | 1,916,810 | -0.01(-0.55%) |
Jan 22, 2018 | 1.880 | 1.905 | 1.800 | 1.820 | 821,062 | -0.06(-3.19%) |
Jan 19, 2018 | 1.850 | 1.910 | 1.850 | 1.880 | 543,210 | +0.03(+1.62%) |
Jan 18, 2018 | 1.950 | 1.950 | 1.850 | 1.850 | 649,536 | -0.08(-4.15%) |
Jan 17, 2018 | 1.940 | 1.970 | 1.900 | 1.930 | 514,268 | -0.01(-0.52%) |
Jan 16, 2018 | 2.050 | 2.060 | 1.890 | 1.940 | 1,205,094 | -0.10(-4.90%) |
Jan 12, 2018 | 2.040 | 2.040 | 2.040 | 0 | -0.01(-0.49%) | |
Jan 11, 2018 | 2.000 | 2.065 | 2.000 | 2.050 | 516,944 | +0.06(+3.02%) |
Jan 10, 2018 | 1.990 | 2.040 | 1.990 | 1.990 | 696,293 | +0.01(+0.51%) |
Jan 09, 2018 | 2.020 | 2.050 | 1.960 | 1.980 | 840,768 | -0.05(-2.46%) |
Jan 08, 2018 | 2.100 | 2.100 | 2.030 | 2.030 | 902,286 | -0.06(-2.87%) |
Jan 05, 2018 | 2.050 | 2.120 | 2.030 | 2.090 | 1,188,700 | +0.01(+0.48%) |
Jan 04, 2018 | 1.940 | 2.110 | 1.940 | 2.080 | 1,774,756 | +0.15(+7.77%) |
Jan 03, 2018 | 2.150 | 2.150 | 1.930 | 1.930 | 3,166,452 | -0.21(-9.81%) |
Jan 02, 2018 | 2.360 | 2.380 | 2.030 | 2.140 | 3,892,100 | -0.19(-8.15%) |
Dec 29, 2017 | 2.330 | 2.330 | 2.330 | 0 | -0.04(-1.69%) | |
Dec 28, 2017 | 2.310 | 2.370 | 2.280 | 2.370 | 1,224,858 | +0.08(+3.49%) |
Dec 27, 2017 | 2.250 | 2.305 | 2.220 | 2.290 | 1,221,769 | +0.02(+0.88%) |
Dec 26, 2017 | 2.220 | 2.280 | 2.180 | 2.270 | 991,887 | +0.05(+2.25%) |
Dec 22, 2017 | 2.210 | 2.220 | 2.160 | 2.220 | 491,745 | +0.01(+0.45%) |
Dec 21, 2017 | 2.240 | 2.240 | 2.170 | 2.210 | 601,631 | -0.01(-0.45%) |
Dec 20, 2017 | 2.140 | 2.240 | 2.140 | 2.220 | 1,466,452 | +0.10(+4.72%) |
Dec 19, 2017 | 2.140 | 2.160 | 2.090 | 2.120 | 605,963 | -0.01(-0.47%) |
Dec 18, 2017 | 2.080 | 2.140 | 2.070 | 2.130 | 694,273 | +0.04(+1.91%) |
Dec 15, 2017 | 2.000 | 2.090 | 1.995 | 2.090 | 628,987 | +0.09(+4.50%) |
Dec 14, 2017 | 2.060 | 2.070 | 1.990 | 2.000 | 443,805 | -0.06(-2.91%) |
Dec 13, 2017 | 2.020 | 2.070 | 2.020 | 2.060 | 583,632 | +0.05(+2.49%) |
Dec 12, 2017 | 2.010 | 2.030 | 1.980 | 2.010 | 275,615 | +0.01(+0.50%) |
Dec 11, 2017 | 1.990 | 2.030 | 1.960 | 2.000 | 483,278 | +0.03(+1.52%) |
Dec 08, 2017 | 2.040 | 2.040 | 1.970 | 1.970 | 466,566 | -0.07(-3.43%) |
Dec 07, 2017 | 2.000 | 2.060 | 1.980 | 2.040 | 528,602 | +0.02(+0.99%) |
Dec 06, 2017 | 2.000 | 2.050 | 1.990 | 2.020 | 503,677 | +0.02(+1.00%) |
Dec 05, 2017 | 2.050 | 2.100 | 2.000 | 2.000 | 1,479,933 | -0.16(-7.41%) |
Dec 04, 2017 | 2.160 | 2.180 | 2.130 | 2.160 | 912,111 | +0.00(+0.00%) |
Dec 01, 2017 | 2.070 | 2.180 | 2.070 | 2.160 | 810,041 | +0.08(+3.85%) |
Nov 30, 2017 | 2.110 | 2.110 | 2.020 | 2.080 | 1,151,120 | +0.01(+0.48%) |
Nov 29, 2017 | 2.160 | 2.160 | 2.025 | 2.070 | 623,131 | -0.07(-3.27%) |
Nov 28, 2017 | 2.130 | 2.170 | 2.090 | 2.140 | 567,534 | -0.01(-0.47%) |
Nov 27, 2017 | 2.170 | 2.180 | 2.080 | 2.150 | 626,854 | -0.03(-1.38%) |
Nov 24, 2017 | 2.150 | 2.210 | 2.150 | 2.180 | 285,582 | +0.03(+1.40%) |
Nov 22, 2017 | 2.150 | 2.210 | 2.130 | 2.150 | 432,934 | -0.02(-0.92%) |
Nov 21, 2017 | 2.100 | 2.190 | 2.100 | 2.170 | 799,424 | +0.04(+1.88%) |
Nov 20, 2017 | 2.100 | 2.130 | 2.030 | 2.130 | 588,391 | +0.03(+1.43%) |
Nov 17, 2017 | 1.960 | 2.110 | 1.960 | 2.100 | 869,158 | +0.11(+5.53%) |
Nov 16, 2017 | 1.960 | 2.050 | 1.960 | 1.990 | 862,986 | -0.01(-0.50%) |
Nov 15, 2017 | 2.040 | 2.060 | 1.950 | 2.000 | 880,667 | -0.06(-2.91%) |
Nov 14, 2017 | 2.200 | 2.220 | 2.050 | 2.060 | 1,270,118 | -0.16(-7.21%) |
Nov 13, 2017 | 2.180 | 2.240 | 2.150 | 2.220 | 584,234 | +0.02(+0.91%) |
Nov 10, 2017 | 2.190 | 2.250 | 2.165 | 2.200 | 571,946 | -0.01(-0.45%) |
Nov 09, 2017 | 2.220 | 2.260 | 2.180 | 2.210 | 1,128,787 | -0.02(-0.90%) |
Nov 08, 2017 | 2.210 | 2.270 | 2.210 | 2.230 | 1,526,973 | +0.01(+0.45%) |
Nov 07, 2017 | 2.180 | 2.220 | 2.120 | 2.220 | 1,105,497 | +0.02(+0.91%) |
Nov 06, 2017 | 2.150 | 2.250 | 2.150 | 2.200 | 1,190,365 | +0.03(+1.38%) |
Nov 03, 2017 | 2.200 | 2.200 | 2.090 | 2.170 | 658,912 | -0.03(-1.36%) |
Nov 02, 2017 | 2.220 | 2.260 | 2.185 | 2.200 | 1,091,630 | -0.04(-1.79%) |