Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.640 | 1.760 | 1.630 | 1.630 | 195,600 | +0.00(+0.00%) |
Mar 28, 2019 | 1.680 | 1.780 | 1.600 | 1.630 | 575,301 | +0.01(+0.62%) |
Mar 27, 2019 | 1.630 | 1.654 | 1.606 | 1.620 | 69,449 | -0.01(-0.61%) |
Mar 26, 2019 | 1.630 | 1.730 | 1.630 | 1.630 | 141,025 | -0.05(-2.98%) |
Mar 25, 2019 | 1.630 | 1.740 | 1.600 | 1.680 | 240,024 | +0.06(+3.70%) |
Mar 22, 2019 | 1.650 | 1.650 | 1.600 | 1.620 | 100,600 | -0.03(-1.82%) |
Mar 21, 2019 | 1.660 | 1.700 | 1.610 | 1.650 | 127,868 | -0.01(-0.60%) |
Mar 20, 2019 | 1.650 | 1.724 | 1.650 | 1.660 | 211,583 | +0.00(+0.00%) |
Mar 19, 2019 | 1.660 | 1.690 | 1.630 | 1.660 | 137,198 | +0.03(+1.84%) |
Mar 18, 2019 | 1.660 | 1.680 | 1.620 | 1.630 | 122,948 | -0.02(-1.21%) |
Mar 15, 2019 | 1.670 | 1.700 | 1.610 | 1.650 | 140,300 | -0.01(-0.60%) |
Mar 14, 2019 | 1.690 | 1.721 | 1.620 | 1.660 | 185,047 | -0.04(-2.35%) |
Mar 13, 2019 | 1.700 | 1.750 | 1.660 | 1.700 | 97,460 | +0.01(+0.59%) |
Mar 12, 2019 | 1.710 | 1.720 | 1.660 | 1.690 | 84,632 | -0.02(-1.17%) |
Mar 11, 2019 | 1.720 | 1.760 | 1.660 | 1.710 | 158,126 | +0.00(+0.00%) |
Mar 08, 2019 | 1.710 | 1.720 | 1.630 | 1.710 | 248,600 | +0.00(+0.00%) |
Mar 07, 2019 | 1.790 | 1.790 | 1.700 | 1.710 | 269,621 | -0.03(-1.72%) |
Mar 06, 2019 | 1.820 | 1.930 | 1.700 | 1.740 | 728,331 | -0.18(-9.37%) |
Mar 05, 2019 | 1.790 | 2.190 | 1.770 | 1.920 | 3,660,938 | +0.18(+10.34%) |
Mar 04, 2019 | 1.830 | 1.840 | 1.730 | 1.740 | 302,478 | +0.01(+0.58%) |
Mar 01, 2019 | 1.730 | 1.800 | 1.710 | 1.730 | 146,600 | +0.01(+0.58%) |
Feb 28, 2019 | 1.750 | 1.757 | 1.700 | 1.720 | 130,778 | -0.02(-1.15%) |
Feb 27, 2019 | 1.750 | 1.800 | 1.720 | 1.740 | 134,115 | -0.04(-2.25%) |
Feb 26, 2019 | 1.970 | 1.970 | 1.700 | 1.780 | 886,094 | -0.21(-10.55%) |
Feb 25, 2019 | 1.820 | 2.150 | 1.750 | 1.990 | 3,052,445 | +0.26(+15.03%) |
Feb 22, 2019 | 1.680 | 1.820 | 1.650 | 1.730 | 606,700 | +0.06(+3.59%) |
Feb 21, 2019 | 1.770 | 1.770 | 1.670 | 1.670 | 129,437 | -0.02(-1.18%) |
Feb 20, 2019 | 1.730 | 1.730 | 1.650 | 1.690 | 123,934 | -0.03(-1.95%) |
Feb 19, 2019 | 1.800 | 1.800 | 1.670 | 1.724 | 101,482 | -0.03(-1.51%) |
Feb 15, 2019 | 1.740 | 1.780 | 1.650 | 1.750 | 180,300 | +0.02(+1.16%) |
Feb 14, 2019 | 1.770 | 1.800 | 1.710 | 1.730 | 117,650 | -0.07(-3.89%) |
Feb 13, 2019 | 1.790 | 1.880 | 1.750 | 1.800 | 327,535 | +0.04(+2.27%) |
Feb 12, 2019 | 1.750 | 1.817 | 1.710 | 1.760 | 228,992 | +0.01(+0.57%) |
Feb 11, 2019 | 1.790 | 1.853 | 1.700 | 1.750 | 280,004 | -0.01(-0.57%) |
Feb 08, 2019 | 1.910 | 1.960 | 1.750 | 1.760 | 649,100 | -0.17(-8.81%) |
Feb 07, 2019 | 1.870 | 2.070 | 1.840 | 1.930 | 1,693,529 | +0.13(+7.22%) |
Feb 06, 2019 | 1.830 | 1.920 | 1.800 | 1.800 | 336,862 | -0.03(-1.64%) |
Feb 05, 2019 | 1.810 | 1.900 | 1.810 | 1.830 | 98,632 | +0.01(+0.55%) |
Feb 04, 2019 | 1.850 | 1.880 | 1.810 | 1.820 | 199,380 | -0.03(-1.62%) |
Feb 01, 2019 | 2.020 | 2.020 | 1.840 | 1.850 | 570,700 | -0.18(-8.87%) |
Jan 31, 2019 | 1.850 | 2.100 | 1.810 | 2.030 | 3,286,673 | +0.21(+11.54%) |
Jan 30, 2019 | 1.750 | 1.970 | 1.740 | 1.820 | 1,695,510 | +0.07(+4.00%) |
Jan 29, 2019 | 1.770 | 1.872 | 1.700 | 1.750 | 333,968 | -0.03(-1.69%) |
Jan 28, 2019 | 1.760 | 1.800 | 1.700 | 1.780 | 528,611 | +0.02(+1.14%) |
Jan 25, 2019 | 1.830 | 1.990 | 1.740 | 1.760 | 700,400 | -0.08(-4.35%) |
Jan 24, 2019 | 1.700 | 1.980 | 1.660 | 1.840 | 1,563,126 | +0.17(+10.18%) |
Jan 23, 2019 | 1.800 | 1.820 | 1.620 | 1.670 | 388,678 | -0.13(-7.22%) |
Jan 22, 2019 | 1.920 | 1.940 | 1.720 | 1.800 | 474,408 | -0.05(-2.70%) |
Jan 18, 2019 | 1.900 | 2.300 | 1.770 | 1.850 | 3,528,400 | -0.23(-11.06%) |
Jan 17, 2019 | 1.670 | 2.150 | 1.640 | 2.080 | 3,045,696 | +0.43(+26.06%) |
Jan 16, 2019 | 2.140 | 2.250 | 1.610 | 1.650 | 2,650,258 | -0.38(-18.72%) |
Jan 15, 2019 | 1.440 | 2.180 | 1.380 | 2.030 | 4,988,591 | +0.59(+40.97%) |
Jan 14, 2019 | 1.460 | 1.490 | 1.351 | 1.440 | 228,321 | -0.04(-2.70%) |
Jan 11, 2019 | 1.530 | 1.530 | 1.400 | 1.480 | 207,100 | -0.05(-3.27%) |
Jan 10, 2019 | 1.610 | 1.660 | 1.500 | 1.530 | 873,226 | -0.15(-8.93%) |
Jan 09, 2019 | 1.590 | 1.700 | 1.450 | 1.680 | 1,348,616 | +0.16(+10.53%) |
Jan 08, 2019 | 1.560 | 1.610 | 1.440 | 1.520 | 574,888 | -0.06(-3.80%) |
Jan 07, 2019 | 1.590 | 1.640 | 1.440 | 1.580 | 1,069,850 | -0.06(-3.66%) |
Jan 04, 2019 | 1.360 | 1.900 | 1.360 | 1.640 | 7,201,100 | +0.26(+18.84%) |
Jan 03, 2019 | 1.800 | 1.890 | 1.380 | 1.380 | 2,197,159 | -0.51(-26.98%) |
Jan 02, 2019 | 1.820 | 2.350 | 1.700 | 1.890 | 17,083,240 | +0.36(+23.53%) |
Dec 31, 2018 | 0.8200 | 1.950 | 0.8000 | 1.530 | 12,677,100 | +0.73(+91.25%) |
Dec 28, 2018 | 0.8400 | 0.8400 | 0.7600 | 0.8000 | 35,000 | +0.00(+0.00%) |
Dec 27, 2018 | 0.8300 | 0.8500 | 0.7700 | 0.8000 | 48,863 | -0.01(-1.73%) |
Dec 26, 2018 | 0.8100 | 0.8500 | 0.7701 | 0.8141 | 74,965 | +0.03(+4.37%) |
Dec 24, 2018 | 0.7800 | 0.8200 | 0.7200 | 0.7800 | 39,500 | -0.04(-4.88%) |
Dec 21, 2018 | 0.8550 | 0.8600 | 0.7960 | 0.8200 | 85,000 | -0.03(-4.08%) |
Dec 20, 2018 | 0.9200 | 0.9870 | 0.7400 | 0.8549 | 118,440 | -0.13(-13.38%) |
Dec 19, 2018 | 1.000 | 1.030 | 0.9002 | 0.9870 | 169,221 | -0.02(-2.28%) |
Dec 18, 2018 | 1.070 | 1.070 | 1.000 | 1.010 | 145,153 | -0.06(-5.61%) |
Dec 17, 2018 | 1.140 | 1.140 | 1.050 | 1.070 | 64,323 | -0.03(-2.73%) |
Dec 14, 2018 | 1.120 | 1.150 | 1.070 | 1.100 | 152,100 | -0.05(-4.35%) |
Dec 13, 2018 | 1.070 | 1.250 | 1.070 | 1.150 | 1,065,626 | +0.10(+9.52%) |
Dec 12, 2018 | 1.040 | 1.060 | 1.000 | 1.050 | 129,222 | +0.03(+2.94%) |
Dec 11, 2018 | 1.070 | 1.070 | 1.010 | 1.020 | 167,115 | -0.02(-2.39%) |
Dec 10, 2018 | 1.080 | 1.100 | 1.010 | 1.045 | 239,632 | -0.01(-0.48%) |
Dec 07, 2018 | 1.110 | 1.150 | 1.050 | 1.050 | 201,800 | -0.06(-5.41%) |
Dec 06, 2018 | 1.100 | 1.280 | 1.030 | 1.110 | 398,119 | -0.07(-5.93%) |
Dec 04, 2018 | 1.200 | 1.300 | 1.080 | 1.180 | 1,046,000 | -0.02(-1.67%) |
Dec 03, 2018 | 1.340 | 1.340 | 1.180 | 1.200 | 536,187 | -0.03(-2.44%) |
Nov 30, 2018 | 1.270 | 1.350 | 1.170 | 1.230 | 1,285,500 | -0.47(-27.65%) |
Nov 29, 2018 | 1.620 | 1.850 | 1.610 | 1.700 | 369,856 | +0.08(+4.94%) |
Nov 28, 2018 | 1.660 | 1.720 | 1.560 | 1.620 | 113,344 | -0.09(-5.20%) |
Nov 27, 2018 | 1.880 | 1.960 | 1.700 | 1.709 | 253,900 | -0.18(-9.58%) |
Nov 26, 2018 | 1.891 | 1.955 | 1.840 | 1.890 | 51,004 | +0.00(+0.00%) |
Nov 23, 2018 | 1.860 | 1.940 | 1.820 | 1.890 | 15,400 | +0.03(+1.61%) |
Nov 21, 2018 | 1.860 | 1.860 | 1.860 | 0 | -0.03(-1.59%) | |
Nov 20, 2018 | 1.930 | 2.040 | 1.810 | 1.890 | 225,134 | -0.11(-5.50%) |
Nov 19, 2018 | 1.890 | 2.130 | 1.890 | 2.000 | 705,475 | +0.08(+4.17%) |
Nov 16, 2018 | 1.850 | 2.150 | 1.750 | 1.920 | 250,800 | -0.06(-3.03%) |
Nov 15, 2018 | 1.770 | 2.199 | 1.630 | 1.980 | 490,448 | +0.20(+11.24%) |
Nov 14, 2018 | 1.880 | 1.940 | 1.760 | 1.780 | 54,065 | -0.06(-3.26%) |
Nov 13, 2018 | 1.970 | 2.020 | 1.820 | 1.840 | 106,833 | -0.11(-5.64%) |
Nov 12, 2018 | 1.960 | 2.110 | 1.930 | 1.950 | 28,712 | +0.00(+0.00%) |
Nov 09, 2018 | 2.060 | 2.120 | 1.950 | 1.950 | 92,200 | -0.14(-6.70%) |
Nov 08, 2018 | 2.230 | 2.230 | 2.050 | 2.090 | 51,195 | -0.19(-8.33%) |
Nov 07, 2018 | 2.370 | 2.480 | 2.140 | 2.280 | 178,522 | -0.01(-0.44%) |
Nov 06, 2018 | 2.450 | 2.560 | 2.290 | 2.290 | 159,355 | -0.18(-7.29%) |
Nov 05, 2018 | 2.450 | 2.790 | 2.430 | 2.470 | 502,897 | +0.06(+2.49%) |
Nov 02, 2018 | 2.460 | 2.650 | 2.330 | 2.410 | 496,000 | +0.01(+0.42%) |
Nov 01, 2018 | 2.310 | 2.540 | 2.230 | 2.400 | 547,779 | +0.15(+6.67%) |
Oct 31, 2018 | 2.300 | 2.700 | 2.210 | 2.250 | 652,086 | -0.11(-4.66%) |
Oct 30, 2018 | 2.390 | 2.860 | 2.330 | 2.360 | 599,827 | -0.07(-2.88%) |
Oct 29, 2018 | 2.260 | 3.410 | 2.150 | 2.430 | 1,250,862 | +0.14(+6.11%) |
Oct 26, 2018 | 2.070 | 3.100 | 1.900 | 2.290 | 1,851,000 | +0.25(+12.25%) |
Oct 25, 2018 | 2.020 | 2.190 | 1.910 | 2.040 | 122,330 | +0.13(+6.81%) |
Oct 24, 2018 | 2.340 | 2.340 | 1.900 | 1.910 | 237,551 | -0.47(-19.75%) |
Oct 23, 2018 | 1.950 | 2.900 | 1.850 | 2.380 | 971,315 | +0.33(+16.10%) |
Oct 22, 2018 | 2.510 | 2.630 | 1.970 | 2.050 | 685,549 | -0.72(-25.99%) |
Oct 19, 2018 | 3.580 | 4.480 | 2.560 | 2.770 | 2,359,900 | -0.90(-24.52%) |
Oct 18, 2018 | 2.360 | 6.450 | 2.260 | 3.670 | 16,575,545 | +1.88(+105.03%) |
Oct 17, 2018 | 1.360 | 2.480 | 1.310 | 1.790 | 3,034,987 | +0.49(+37.69%) |
Oct 16, 2018 | 1.350 | 1.357 | 1.300 | 1.300 | 3,648 | -0.05(-3.70%) |
Oct 15, 2018 | 1.300 | 1.350 | 1.300 | 1.350 | 2,696 | +0.04(+3.05%) |
Oct 12, 2018 | 1.290 | 1.450 | 1.290 | 1.310 | 64,400 | +0.01(+0.71%) |
Oct 11, 2018 | 1.310 | 1.312 | 1.300 | 1.301 | 14,726 | -0.03(-2.14%) |
Oct 10, 2018 | 1.317 | 1.329 | 1.316 | 1.329 | 6,149 | +0.01(+0.70%) |
Oct 09, 2018 | 1.370 | 1.370 | 1.320 | 1.320 | 3,685 | -0.03(-2.27%) |
Oct 08, 2018 | 1.340 | 1.400 | 1.340 | 1.351 | 8,931 | +0.00(+0.04%) |
Oct 05, 2018 | 1.360 | 1.410 | 1.350 | 1.350 | 12,600 | +0.01(+0.75%) |
Oct 04, 2018 | 1.360 | 1.390 | 1.310 | 1.340 | 4,518 | -0.05(-3.60%) |
Oct 03, 2018 | 1.340 | 1.392 | 1.340 | 1.390 | 6,209 | -0.09(-6.07%) |
Oct 02, 2018 | 1.400 | 1.550 | 1.368 | 1.480 | 25,474 | +0.07(+4.97%) |
Oct 01, 2018 | 1.360 | 1.440 | 1.360 | 1.410 | 6,501 | +0.05(+3.67%) |
Sep 28, 2018 | 1.380 | 1.380 | 1.300 | 1.360 | 17,600 | -0.03(-2.16%) |
Sep 27, 2018 | 1.590 | 1.590 | 1.358 | 1.390 | 77,507 | +0.03(+2.21%) |
Sep 26, 2018 | 1.310 | 1.360 | 1.310 | 1.360 | 24,494 | +0.05(+3.82%) |
Sep 25, 2018 | 1.302 | 1.320 | 1.300 | 1.310 | 10,735 | -0.00(-0.20%) |
Sep 24, 2018 | 1.280 | 1.319 | 1.280 | 1.312 | 7,573 | +0.01(+0.96%) |
Sep 21, 2018 | 1.330 | 1.330 | 1.300 | 1.300 | 3,200 | -0.00(-0.01%) |
Sep 20, 2018 | 1.300 | 1.336 | 1.297 | 1.300 | 9,454 | +0.00(+0.01%) |
Sep 19, 2018 | 1.260 | 1.349 | 1.210 | 1.300 | 13,426 | +0.02(+1.48%) |
Sep 18, 2018 | 1.370 | 1.370 | 1.250 | 1.281 | 17,613 | -0.04(-2.95%) |
Sep 17, 2018 | 1.360 | 1.389 | 1.320 | 1.320 | 7,589 | -0.04(-2.94%) |
Sep 14, 2018 | 1.450 | 1.590 | 1.300 | 1.360 | 94,000 | -0.08(-5.55%) |
Sep 13, 2018 | 1.440 | 1.440 | 1.390 | 1.440 | 35,562 | +0.05(+3.59%) |
Sep 12, 2018 | 1.394 | 1.394 | 1.390 | 10 | -0.00(-0.27%) | |
Sep 11, 2018 | 1.400 | 1.410 | 1.394 | 1.394 | 10,379 | -0.02(-1.15%) |
Sep 10, 2018 | 1.425 | 1.425 | 1.400 | 1.410 | 1,935 | +0.01(+0.71%) |
Sep 07, 2018 | 1.440 | 1.470 | 1.400 | 1.400 | 11,200 | -0.02(-1.42%) |
Sep 06, 2018 | 1.416 | 1.450 | 1.416 | 1.420 | 5,565 | -0.03(-2.06%) |
Sep 05, 2018 | 1.450 | 1.450 | 1.450 | 1.450 | 1,194 | +0.05(+3.57%) |
Sep 04, 2018 | 1.411 | 1.411 | 1.400 | 1.400 | 1,317 | -0.05(-3.44%) |
Aug 31, 2018 | 1.450 | 1.450 | 1.450 | 0 | +0.04(+2.82%) | |
Aug 30, 2018 | 1.410 | 1.410 | 1.410 | 1.410 | 580 | +0.00(+0.01%) |
Aug 29, 2018 | 1.468 | 1.468 | 1.410 | 1.410 | 2,731 | +0.01(+0.71%) |
Aug 28, 2018 | 1.450 | 1.450 | 1.380 | 1.400 | 18,565 | -0.04(-2.78%) |
Aug 27, 2018 | 1.444 | 1.444 | 1.440 | 1.440 | 503 | -0.04(-2.70%) |
Aug 24, 2018 | 1.550 | 1.570 | 1.480 | 1.480 | 3,300 | -0.00(-0.18%) |
Aug 23, 2018 | 1.484 | 1.498 | 1.483 | 1.483 | 1,847 | +0.00(+0.18%) |
Aug 22, 2018 | 1.520 | 1.620 | 1.460 | 1.480 | 67,641 | -0.01(-0.48%) |
Aug 21, 2018 | 1.490 | 1.490 | 1.450 | 1.487 | 3,827 | +0.01(+0.48%) |
Aug 20, 2018 | 1.440 | 1.480 | 1.440 | 1.480 | 31,315 | +0.08(+5.71%) |
Aug 17, 2018 | 1.400 | 1.410 | 1.380 | 1.400 | 22,300 | -0.02(-1.41%) |
Aug 16, 2018 | 1.400 | 1.420 | 1.400 | 1.420 | 4,071 | +0.08(+5.97%) |
Aug 15, 2018 | 1.340 | 1.380 | 1.320 | 1.340 | 9,856 | -0.03(-2.19%) |
Aug 14, 2018 | 1.510 | 1.540 | 1.330 | 1.370 | 27,182 | -0.13(-8.67%) |
Aug 13, 2018 | 1.575 | 1.589 | 1.500 | 1.500 | 63,157 | -0.08(-5.06%) |
Aug 10, 2018 | 1.580 | 1.590 | 1.550 | 1.580 | 10,800 | +0.00(+0.13%) |
Aug 09, 2018 | 1.574 | 1.619 | 1.560 | 1.578 | 8,628 | +0.02(+1.15%) |
Aug 08, 2018 | 1.560 | 1.560 | 1.550 | 1.560 | 3,104 | +0.00(+0.00%) |
Aug 07, 2018 | 1.550 | 1.560 | 1.550 | 1.560 | 4,488 | -0.00(-0.24%) |
Aug 06, 2018 | 1.560 | 1.570 | 1.550 | 1.564 | 18,526 | -0.01(-0.39%) |
Aug 03, 2018 | 1.560 | 1.570 | 1.550 | 1.570 | 3,800 | -0.01(-0.63%) |
Aug 02, 2018 | 1.580 | 1.640 | 1.570 | 1.580 | 12,063 | +0.00(+0.00%) |
Aug 01, 2018 | 1.570 | 1.590 | 1.570 | 1.580 | 4,874 | +0.01(+0.64%) |
Jul 31, 2018 | 1.600 | 1.637 | 1.555 | 1.570 | 36,972 | +0.02(+1.29%) |
Jul 30, 2018 | 1.570 | 1.620 | 1.550 | 1.550 | 10,774 | -0.02(-1.27%) |
Jul 27, 2018 | 1.580 | 1.590 | 1.550 | 1.570 | 23,600 | -0.02(-1.26%) |
Jul 26, 2018 | 1.605 | 1.680 | 1.590 | 1.590 | 5,693 | -0.03(-1.80%) |
Jul 25, 2018 | 1.617 | 1.710 | 1.610 | 1.619 | 7,288 | -0.01(-0.67%) |
Jul 24, 2018 | 1.580 | 1.690 | 1.580 | 1.630 | 45,117 | +0.05(+3.16%) |
Jul 23, 2018 | 1.620 | 1.620 | 1.560 | 1.580 | 32,201 | -0.03(-1.86%) |
Jul 20, 2018 | 1.650 | 1.658 | 1.600 | 1.610 | 30,269 | -0.06(-3.51%) |
Jul 19, 2018 | 1.700 | 1.740 | 1.650 | 1.669 | 23,094 | -0.06(-3.55%) |
Jul 18, 2018 | 1.730 | 1.830 | 1.720 | 1.730 | 52,245 | -0.03(-1.71%) |
Jul 17, 2018 | 1.860 | 1.900 | 1.680 | 1.760 | 144,647 | -0.11(-5.88%) |
Jul 16, 2018 | 1.712 | 1.950 | 1.698 | 1.870 | 653,892 | +0.18(+10.72%) |
Jul 13, 2018 | 1.669 | 1.720 | 1.650 | 1.689 | 49,402 | +0.07(+4.26%) |
Jul 12, 2018 | 1.630 | 1.730 | 1.620 | 1.620 | 40,801 | +0.00(+0.00%) |
Jul 11, 2018 | 1.700 | 1.731 | 1.620 | 1.620 | 53,291 | -0.13(-7.43%) |
Jul 10, 2018 | 1.600 | 1.840 | 1.584 | 1.750 | 188,037 | +0.13(+8.02%) |
Jul 09, 2018 | 1.630 | 1.631 | 1.591 | 1.620 | 29,740 | +0.00(+0.00%) |
Jul 06, 2018 | 1.640 | 1.740 | 1.560 | 1.620 | 194,766 | +0.00(+0.00%) |
Jul 05, 2018 | 1.590 | 1.730 | 1.550 | 1.620 | 294,393 | +0.06(+3.85%) |
Jul 03, 2018 | 1.560 | 1.560 | 1.560 | 0 | -0.02(-1.27%) | |
Jul 02, 2018 | 1.640 | 1.640 | 1.530 | 1.580 | 26,870 | -0.06(-3.66%) |
Jun 29, 2018 | 1.600 | 1.660 | 1.560 | 1.640 | 9,127 | +0.07(+4.46%) |
Jun 28, 2018 | 1.590 | 1.638 | 1.550 | 1.570 | 28,265 | -0.01(-0.70%) |
Jun 27, 2018 | 1.700 | 1.819 | 1.561 | 1.581 | 91,420 | -0.15(-8.61%) |
Jun 26, 2018 | 1.580 | 1.880 | 1.570 | 1.730 | 394,658 | +0.16(+10.19%) |
Jun 25, 2018 | 1.590 | 1.620 | 1.560 | 1.570 | 29,338 | -0.05(-3.09%) |
Jun 22, 2018 | 1.549 | 1.730 | 1.540 | 1.620 | 168,767 | +0.08(+5.19%) |
Jun 21, 2018 | 1.550 | 1.560 | 1.540 | 1.540 | 4,921 | +0.00(+0.00%) |
Jun 20, 2018 | 1.540 | 1.560 | 1.540 | 1.540 | 832 | +0.00(+0.00%) |
Jun 19, 2018 | 1.540 | 1.559 | 1.540 | 1.540 | 1,898 | +0.01(+0.65%) |
Jun 18, 2018 | 1.740 | 1.750 | 1.530 | 1.530 | 112,720 | -0.21(-12.09%) |
Jun 15, 2018 | 1.750 | 1.540 | 1.740 | 133,569 | +0.20(+13.01%) | |
Jun 14, 2018 | 1.560 | 1.622 | 1.530 | 1.540 | 16,048 | -0.03(-1.91%) |
Jun 13, 2018 | 1.597 | 1.597 | 1.570 | 1.570 | 4,934 | -0.02(-0.96%) |
Jun 12, 2018 | 1.604 | 1.620 | 1.541 | 1.585 | 11,222 | -0.05(-3.34%) |
Jun 11, 2018 | 1.590 | 1.640 | 1.590 | 1.640 | 1,131 | +0.05(+3.14%) |
Jun 08, 2018 | 1.570 | 1.725 | 1.568 | 1.590 | 8,890 | +0.02(+1.27%) |
Jun 07, 2018 | 1.620 | 1.660 | 1.530 | 1.570 | 11,485 | -0.03(-1.94%) |
Jun 06, 2018 | 1.580 | 1.649 | 1.580 | 1.601 | 5,207 | -0.03(-1.78%) |
Jun 05, 2018 | 1.550 | 1.630 | 1.550 | 1.630 | 14,029 | +0.06(+3.82%) |
Jun 04, 2018 | 1.609 | 1.609 | 1.520 | 1.570 | 22,408 | -0.01(-0.49%) |
Jun 01, 2018 | 1.560 | 1.640 | 1.560 | 1.578 | 13,568 | +0.02(+1.13%) |
May 31, 2018 | 1.570 | 1.570 | 1.550 | 1.560 | 1,316 | -0.04(-2.41%) |
May 30, 2018 | 1.600 | 1.610 | 1.500 | 1.599 | 43,703 | -0.01(-0.71%) |
May 29, 2018 | 1.640 | 1.690 | 1.600 | 1.610 | 20,279 | -0.03(-1.84%) |
May 25, 2018 | 1.640 | 1.640 | 1.640 | 0 | -0.10(-5.74%) | |
May 24, 2018 | 1.700 | 1.740 | 1.674 | 1.740 | 12,472 | +0.01(+0.58%) |
May 23, 2018 | 1.701 | 1.730 | 1.700 | 1.730 | 7,929 | -0.03(-1.70%) |
May 22, 2018 | 1.770 | 1.770 | 1.730 | 1.760 | 17,148 | +0.01(+0.57%) |
May 21, 2018 | 1.700 | 1.750 | 1.700 | 1.750 | 11,388 | +0.10(+6.06%) |
May 18, 2018 | 1.700 | 1.730 | 1.611 | 1.650 | 47,181 | -0.09(-5.17%) |
May 17, 2018 | 1.759 | 1.770 | 1.661 | 1.740 | 3,443 | +0.02(+1.16%) |
May 16, 2018 | 1.770 | 1.770 | 1.711 | 1.720 | 6,665 | -0.01(-0.58%) |
May 15, 2018 | 1.790 | 1.850 | 1.630 | 1.730 | 28,531 | +0.00(+0.00%) |
May 14, 2018 | 1.780 | 1.850 | 1.730 | 1.730 | 41,643 | +0.01(+0.58%) |
May 11, 2018 | 1.692 | 1.735 | 1.650 | 1.720 | 13,854 | +0.01(+0.58%) |
May 10, 2018 | 1.660 | 1.720 | 1.650 | 1.710 | 7,962 | +0.00(+0.00%) |
May 09, 2018 | 1.600 | 1.750 | 1.600 | 1.710 | 40,306 | +0.11(+6.79%) |
May 08, 2018 | 1.600 | 1.640 | 1.570 | 1.601 | 17,128 | +0.00(+0.08%) |
May 07, 2018 | 1.710 | 1.740 | 1.550 | 1.600 | 53,991 | -0.15(-8.57%) |
May 04, 2018 | 1.800 | 2.200 | 1.700 | 1.750 | 753,619 | +0.12(+7.36%) |
May 03, 2018 | 1.520 | 1.700 | 1.520 | 1.630 | 138,398 | +0.08(+5.16%) |
May 02, 2018 | 1.540 | 1.580 | 1.500 | 1.550 | 14,234 | -0.03(-1.90%) |
May 01, 2018 | 1.503 | 1.581 | 1.503 | 1.580 | 7,916 | +0.02(+1.28%) |
Apr 30, 2018 | 1.600 | 1.600 | 1.560 | 1.560 | 14,642 | -0.04(-2.49%) |
Apr 27, 2018 | 1.630 | 1.630 | 1.590 | 1.600 | 12,689 | -0.02(-1.53%) |
Apr 26, 2018 | 1.605 | 1.625 | 1.590 | 1.625 | 3,960 | -0.03(-1.53%) |
Apr 25, 2018 | 1.590 | 1.650 | 1.560 | 1.650 | 16,372 | +0.05(+3.12%) |
Apr 24, 2018 | 1.650 | 1.650 | 1.590 | 1.600 | 3,409 | -0.05(-3.03%) |
Apr 23, 2018 | 1.580 | 1.650 | 1.580 | 1.650 | 10,712 | +0.05(+3.09%) |
Apr 20, 2018 | 1.590 | 1.640 | 1.570 | 1.601 | 11,101 | +0.04(+2.60%) |
Apr 19, 2018 | 1.590 | 1.640 | 1.550 | 1.560 | 24,567 | +0.00(+0.01%) |
Apr 18, 2018 | 1.589 | 1.628 | 1.520 | 1.560 | 6,043 | -0.01(-0.64%) |
Apr 17, 2018 | 1.590 | 1.599 | 1.510 | 1.570 | 6,547 | +0.05(+3.24%) |
Apr 16, 2018 | 1.560 | 1.629 | 1.521 | 1.521 | 16,281 | -0.13(-7.83%) |
Apr 13, 2018 | 1.630 | 1.670 | 1.560 | 1.650 | 10,480 | +0.04(+2.48%) |
Apr 12, 2018 | 1.650 | 1.720 | 1.600 | 1.610 | 72,912 | -0.10(-5.85%) |
Apr 11, 2018 | 1.700 | 1.980 | 1.680 | 1.710 | 157,894 | +0.08(+4.91%) |
Apr 10, 2018 | 1.515 | 1.770 | 1.510 | 1.630 | 69,468 | +0.03(+1.87%) |
Apr 09, 2018 | 1.500 | 1.660 | 1.500 | 1.600 | 26,908 | +0.10(+6.67%) |
Apr 06, 2018 | 1.472 | 1.510 | 1.460 | 1.500 | 28,143 | +0.05(+3.44%) |
Apr 05, 2018 | 1.480 | 1.500 | 1.440 | 1.450 | 3,017 | +0.03(+2.12%) |
Apr 04, 2018 | 1.380 | 1.490 | 1.380 | 1.420 | 12,844 | +0.05(+3.65%) |
Apr 03, 2018 | 1.413 | 1.428 | 1.370 | 1.370 | 3,803 | -0.05(-3.52%) |