Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.096 | 2.121 | 2.067 | 2.118 | 4,826,355 | +0.03(+1.37%) |
Apr 29, 2019 | 2.113 | 2.124 | 2.064 | 2.090 | 3,251,057 | -0.02(-0.81%) |
Apr 26, 2019 | 2.090 | 2.118 | 2.078 | 2.107 | 6,985,003 | +0.03(+1.38%) |
Apr 25, 2019 | 2.038 | 2.095 | 2.024 | 2.078 | 3,326,962 | +0.06(+2.83%) |
Apr 24, 2019 | 2.061 | 2.078 | 2.015 | 2.021 | 4,379,081 | -0.06(-3.02%) |
Apr 23, 2019 | 2.073 | 2.116 | 2.055 | 2.084 | 8,610,925 | +0.01(+0.28%) |
Apr 22, 2019 | 2.027 | 2.081 | 2.004 | 2.078 | 3,410,486 | +0.04(+1.97%) |
Apr 18, 2019 | 1.992 | 2.073 | 1.975 | 2.038 | 4,727,753 | +0.03(+1.71%) |
Apr 17, 2019 | 2.061 | 2.067 | 1.978 | 2.004 | 7,637,375 | -0.05(-2.23%) |
Apr 16, 2019 | 2.067 | 2.101 | 2.044 | 2.050 | 3,229,381 | -0.02(-1.10%) |
Apr 15, 2019 | 2.084 | 2.101 | 2.038 | 2.073 | 5,306,670 | +0.01(+0.28%) |
Apr 12, 2019 | 2.107 | 2.124 | 2.033 | 2.067 | 11,100,763 | -0.08(-3.73%) |
Apr 11, 2019 | 2.141 | 2.147 | 2.096 | 2.147 | 11,777,559 | -0.05(-2.09%) |
Apr 10, 2019 | 2.164 | 2.204 | 2.159 | 2.193 | 7,480,805 | +0.12(+5.80%) |
Apr 09, 2019 | 2.113 | 2.121 | 2.055 | 2.073 | 9,768,750 | -0.05(-2.43%) |
Apr 08, 2019 | 2.141 | 2.170 | 2.118 | 2.124 | 8,573,919 | +0.05(+2.20%) |
Apr 05, 2019 | 2.050 | 2.098 | 2.027 | 2.078 | 5,800,837 | +0.02(+0.83%) |
Apr 04, 2019 | 2.021 | 2.084 | 2.021 | 2.061 | 5,250,239 | +0.03(+1.41%) |
Apr 03, 2019 | 2.027 | 2.096 | 2.010 | 2.033 | 7,281,086 | +0.03(+1.72%) |
Apr 02, 2019 | 2.055 | 2.073 | 1.992 | 1.998 | 4,884,292 | -0.04(-1.97%) |
Apr 01, 2019 | 2.055 | 2.090 | 2.004 | 2.038 | 5,514,000 | -0.01(-0.28%) |
Mar 29, 2019 | 2.010 | 2.067 | 1.998 | 2.044 | 15,617,008 | +0.07(+3.48%) |
Mar 28, 2019 | 1.918 | 2.015 | 1.901 | 1.975 | 7,115,317 | +0.04(+2.07%) |
Mar 27, 2019 | 2.021 | 2.027 | 1.930 | 1.935 | 15,086,232 | -0.17(-7.90%) |
Mar 26, 2019 | 2.113 | 2.118 | 2.055 | 2.101 | 7,663,526 | +0.02(+0.82%) |
Mar 25, 2019 | 2.044 | 2.101 | 2.033 | 2.084 | 8,249,136 | +0.05(+2.54%) |
Mar 22, 2019 | 2.067 | 2.101 | 2.021 | 2.033 | 7,358,416 | -0.12(-5.59%) |
Mar 21, 2019 | 2.181 | 2.184 | 2.077 | 2.153 | 9,161,305 | -0.05(-2.08%) |
Mar 20, 2019 | 2.222 | 2.250 | 2.164 | 2.199 | 4,247,878 | -0.03(-1.54%) |
Mar 19, 2019 | 2.250 | 2.262 | 2.224 | 2.233 | 5,261,043 | -0.02(-1.02%) |
Mar 18, 2019 | 2.199 | 2.262 | 2.187 | 2.256 | 4,865,205 | +0.05(+2.34%) |
Mar 15, 2019 | 2.187 | 2.250 | 2.187 | 2.204 | 7,895,657 | +0.02(+0.79%) |
Mar 14, 2019 | 2.193 | 2.196 | 2.153 | 2.187 | 4,538,044 | -0.03(-1.29%) |
Mar 13, 2019 | 2.193 | 2.227 | 2.144 | 2.216 | 5,901,392 | +0.02(+1.04%) |
Mar 12, 2019 | 2.141 | 2.210 | 2.133 | 2.193 | 5,818,437 | +0.06(+2.68%) |
Mar 11, 2019 | 2.113 | 2.147 | 2.101 | 2.136 | 4,220,314 | +0.04(+1.91%) |
Mar 08, 2019 | 2.055 | 2.101 | 2.044 | 2.096 | 4,670,291 | +0.06(+2.81%) |
Mar 07, 2019 | 2.050 | 2.050 | 1.998 | 2.038 | 10,504,819 | -0.02(-0.84%) |
Mar 06, 2019 | 2.159 | 2.170 | 2.044 | 2.055 | 6,933,551 | -0.09(-4.27%) |
Mar 05, 2019 | 2.113 | 2.159 | 2.104 | 2.147 | 4,368,504 | +0.03(+1.35%) |
Mar 04, 2019 | 2.136 | 2.136 | 2.084 | 2.118 | 3,827,927 | +0.00(+0.00%) |
Mar 01, 2019 | 2.136 | 2.153 | 2.107 | 2.118 | 7,174,679 | -0.07(-3.14%) |
Feb 28, 2019 | 2.216 | 2.227 | 2.176 | 2.187 | 4,605,201 | -0.06(-2.55%) |
Feb 27, 2019 | 2.181 | 2.279 | 2.156 | 2.244 | 10,675,496 | +0.06(+2.89%) |
Feb 26, 2019 | 2.164 | 2.181 | 2.124 | 2.181 | 4,570,072 | +0.02(+0.79%) |
Feb 25, 2019 | 2.153 | 2.187 | 2.141 | 2.164 | 13,096,006 | +0.02(+1.07%) |
Feb 22, 2019 | 2.136 | 2.156 | 2.113 | 2.141 | 3,831,770 | +0.03(+1.36%) |
Feb 21, 2019 | 2.107 | 2.124 | 2.090 | 2.113 | 3,793,827 | -0.02(-1.07%) |
Feb 20, 2019 | 2.147 | 2.170 | 2.118 | 2.136 | 5,104,924 | -0.02(-0.80%) |
Feb 19, 2019 | 2.130 | 2.170 | 2.130 | 2.153 | 4,383,016 | +0.04(+1.90%) |
Feb 15, 2019 | 2.130 | 2.133 | 2.076 | 2.113 | 7,964,471 | +0.00(+0.00%) |
Feb 14, 2019 | 2.004 | 2.124 | 1.998 | 2.113 | 7,648,083 | +0.06(+2.79%) |
Feb 13, 2019 | 2.033 | 2.070 | 1.987 | 2.055 | 12,531,650 | +0.01(+0.56%) |
Feb 12, 2019 | 2.004 | 2.053 | 1.981 | 2.044 | 11,575,512 | +0.06(+2.88%) |
Feb 11, 2019 | 2.027 | 2.027 | 1.930 | 1.987 | 11,741,985 | -0.07(-3.34%) |
Feb 08, 2019 | 2.027 | 2.078 | 1.975 | 2.055 | 8,136,682 | +0.03(+1.41%) |
Feb 07, 2019 | 2.033 | 2.038 | 1.981 | 2.027 | 6,490,715 | +0.02(+0.85%) |
Feb 06, 2019 | 2.061 | 2.073 | 1.998 | 2.010 | 7,882,602 | -0.09(-4.36%) |
Feb 05, 2019 | 2.101 | 2.124 | 2.067 | 2.101 | 3,318,747 | +0.01(+0.27%) |
Feb 04, 2019 | 2.090 | 2.118 | 2.073 | 2.096 | 6,316,765 | -0.03(-1.35%) |
Feb 01, 2019 | 2.130 | 2.141 | 2.096 | 2.124 | 6,880,384 | -0.03(-1.59%) |
Jan 31, 2019 | 2.153 | 2.181 | 2.124 | 2.159 | 14,645,626 | +0.02(+1.07%) |
Jan 30, 2019 | 2.147 | 2.159 | 2.107 | 2.136 | 12,098,817 | -0.01(-0.27%) |
Jan 29, 2019 | 2.159 | 2.176 | 2.124 | 2.141 | 5,061,543 | +0.01(+0.54%) |
Jan 28, 2019 | 2.141 | 2.159 | 2.096 | 2.130 | 6,167,571 | -0.07(-3.12%) |
Jan 25, 2019 | 2.199 | 2.233 | 2.176 | 2.199 | 5,178,889 | +0.01(+0.52%) |
Jan 24, 2019 | 2.159 | 2.187 | 2.147 | 2.187 | 4,414,660 | +0.05(+2.41%) |
Jan 23, 2019 | 2.130 | 2.141 | 2.101 | 2.136 | 3,503,674 | +0.03(+1.63%) |
Jan 22, 2019 | 2.130 | 2.176 | 2.067 | 2.101 | 8,437,111 | +0.01(+0.55%) |
Jan 18, 2019 | 2.159 | 2.159 | 2.084 | 2.090 | 2,845,664 | -0.05(-2.14%) |
Jan 17, 2019 | 2.090 | 2.144 | 2.084 | 2.136 | 3,647,866 | +0.05(+2.47%) |
Jan 16, 2019 | 2.055 | 2.084 | 2.050 | 2.084 | 4,540,559 | -0.03(-1.36%) |
Jan 15, 2019 | 2.130 | 2.153 | 2.090 | 2.113 | 10,531,548 | -0.01(-0.27%) |
Jan 14, 2019 | 2.130 | 2.159 | 2.113 | 2.118 | 8,730,883 | -0.02(-1.07%) |
Jan 11, 2019 | 2.084 | 2.147 | 2.067 | 2.141 | 9,981,046 | +0.01(+0.54%) |
Jan 10, 2019 | 2.101 | 2.141 | 2.078 | 2.130 | 14,463,431 | +0.05(+2.20%) |
Jan 09, 2019 | 2.067 | 2.118 | 2.021 | 2.084 | 13,180,714 | +0.03(+1.68%) |
Jan 08, 2019 | 2.010 | 2.061 | 2.004 | 2.050 | 7,590,710 | +0.03(+1.42%) |
Jan 07, 2019 | 2.084 | 2.090 | 2.004 | 2.021 | 9,225,286 | -0.10(-4.59%) |
Jan 04, 2019 | 2.107 | 2.164 | 2.090 | 2.118 | 5,925,367 | +0.03(+1.37%) |
Jan 03, 2019 | 2.118 | 2.130 | 2.073 | 2.090 | 13,780,960 | -0.03(-1.62%) |
Jan 02, 2019 | 2.084 | 2.176 | 2.067 | 2.124 | 7,684,020 | +0.09(+4.21%) |
Dec 31, 2018 | 2.033 | 2.047 | 1.987 | 2.038 | 3,389,716 | +0.02(+1.14%) |
Dec 28, 2018 | 1.992 | 2.027 | 1.975 | 2.015 | 6,514,830 | +0.04(+2.22%) |
Dec 27, 2018 | 1.938 | 1.972 | 1.921 | 1.972 | 4,939,230 | +0.06(+2.96%) |
Dec 26, 2018 | 1.887 | 1.915 | 1.870 | 1.915 | 5,424,378 | +0.05(+2.74%) |
Dec 24, 2018 | 1.881 | 1.904 | 1.853 | 1.864 | 2,468,814 | -0.05(-2.66%) |
Dec 21, 2018 | 1.989 | 2.003 | 1.897 | 1.915 | 9,085,740 | -0.07(-3.70%) |
Dec 20, 2018 | 1.977 | 2.023 | 1.932 | 1.989 | 15,465,371 | +0.13(+7.01%) |
Dec 19, 2018 | 1.864 | 1.921 | 1.847 | 1.858 | 11,419,339 | +0.03(+1.86%) |
Dec 18, 2018 | 1.824 | 1.847 | 1.802 | 1.824 | 6,364,259 | +0.04(+2.22%) |
Dec 17, 2018 | 1.841 | 1.844 | 1.773 | 1.785 | 5,598,992 | -0.06(-3.37%) |
Dec 14, 2018 | 1.824 | 1.864 | 1.819 | 1.847 | 4,305,731 | +0.01(+0.31%) |
Dec 13, 2018 | 1.819 | 1.847 | 1.807 | 1.841 | 5,739,287 | +0.02(+0.93%) |
Dec 12, 2018 | 1.802 | 1.864 | 1.802 | 1.824 | 7,641,403 | +0.07(+3.87%) |
Dec 11, 2018 | 1.756 | 1.779 | 1.734 | 1.756 | 5,088,526 | +0.03(+1.97%) |
Dec 10, 2018 | 1.734 | 1.751 | 1.711 | 1.722 | 4,912,722 | -0.02(-1.30%) |
Dec 07, 2018 | 1.779 | 1.796 | 1.731 | 1.745 | 12,999,094 | -0.03(-1.60%) |
Dec 06, 2018 | 1.739 | 1.785 | 1.705 | 1.773 | 7,716,950 | -0.03(-1.88%) |
Dec 04, 2018 | 1.847 | 1.858 | 1.796 | 1.807 | 8,269,744 | -0.02(-1.24%) |
Dec 03, 2018 | 1.870 | 1.870 | 1.819 | 1.830 | 12,361,409 | +0.00(+0.00%) |
Nov 30, 2018 | 1.853 | 1.853 | 1.813 | 1.830 | 6,401,938 | -0.02(-0.92%) |
Nov 29, 2018 | 1.819 | 1.847 | 1.816 | 1.847 | 5,419,752 | +0.05(+2.52%) |
Nov 28, 2018 | 1.813 | 1.824 | 1.768 | 1.802 | 9,675,269 | +0.02(+0.95%) |
Nov 27, 2018 | 1.734 | 1.813 | 1.717 | 1.785 | 7,700,661 | +0.08(+4.65%) |
Nov 26, 2018 | 1.790 | 1.796 | 1.694 | 1.705 | 7,786,762 | -0.08(-4.75%) |
Nov 23, 2018 | 1.796 | 1.802 | 1.762 | 1.790 | 6,741,716 | +0.07(+4.29%) |
Nov 21, 2018 | 1.717 | 1.717 | 1.717 | 0 | +0.04(+2.36%) | |
Nov 20, 2018 | 1.717 | 1.717 | 1.677 | 1.677 | 4,017,268 | -0.06(-3.58%) |
Nov 19, 2018 | 1.734 | 1.751 | 1.705 | 1.739 | 4,477,867 | -0.01(-0.32%) |
Nov 16, 2018 | 1.734 | 1.773 | 1.717 | 1.745 | 11,663,813 | +0.05(+2.67%) |
Nov 15, 2018 | 1.694 | 1.722 | 1.671 | 1.700 | 5,186,080 | +0.02(+1.35%) |
Nov 14, 2018 | 1.677 | 1.688 | 1.637 | 1.677 | 9,209,320 | +0.02(+1.02%) |
Nov 13, 2018 | 1.688 | 1.700 | 1.637 | 1.660 | 6,085,363 | -0.02(-1.01%) |
Nov 12, 2018 | 1.688 | 1.728 | 1.666 | 1.677 | 6,253,887 | -0.01(-0.34%) |
Nov 09, 2018 | 1.671 | 1.697 | 1.623 | 1.683 | 7,900,313 | +0.01(+0.68%) |
Nov 08, 2018 | 1.728 | 1.756 | 1.646 | 1.671 | 8,846,889 | -0.06(-3.59%) |
Nov 07, 2018 | 1.745 | 1.756 | 1.688 | 1.734 | 7,220,691 | +0.02(+0.99%) |
Nov 06, 2018 | 1.728 | 1.745 | 1.700 | 1.717 | 4,886,290 | -0.01(-0.66%) |
Nov 05, 2018 | 1.745 | 1.762 | 1.717 | 1.728 | 8,940,174 | +0.01(+0.66%) |
Nov 02, 2018 | 1.683 | 1.728 | 1.663 | 1.717 | 6,674,290 | +0.05(+2.71%) |
Nov 01, 2018 | 1.683 | 1.688 | 1.637 | 1.671 | 10,130,964 | +0.03(+1.72%) |
Oct 31, 2018 | 1.705 | 1.711 | 1.632 | 1.643 | 14,372,302 | -0.06(-3.33%) |
Oct 30, 2018 | 1.643 | 1.728 | 1.626 | 1.700 | 11,302,810 | +0.01(+0.33%) |
Oct 29, 2018 | 1.830 | 1.849 | 1.671 | 1.694 | 35,027,460 | -0.16(-8.84%) |
Oct 26, 2018 | 1.717 | 1.864 | 1.705 | 1.858 | 43,387,384 | +0.16(+9.70%) |
Oct 25, 2018 | 1.581 | 1.704 | 1.575 | 1.694 | 17,062,856 | +0.13(+8.33%) |
Oct 24, 2018 | 1.615 | 1.626 | 1.552 | 1.564 | 10,348,470 | -0.05(-2.82%) |
Oct 23, 2018 | 1.569 | 1.609 | 1.550 | 1.609 | 10,793,001 | +0.01(+0.71%) |
Oct 22, 2018 | 1.603 | 1.620 | 1.581 | 1.598 | 8,686,857 | +0.01(+0.71%) |
Oct 19, 2018 | 1.581 | 1.598 | 1.513 | 1.586 | 20,478,966 | +0.03(+1.82%) |
Oct 18, 2018 | 1.581 | 1.601 | 1.552 | 1.558 | 16,502,838 | -0.05(-2.83%) |
Oct 17, 2018 | 1.513 | 1.626 | 1.513 | 1.603 | 14,590,019 | +0.02(+1.07%) |
Oct 16, 2018 | 1.586 | 1.598 | 1.564 | 1.586 | 10,392,461 | +0.05(+3.32%) |
Oct 15, 2018 | 1.581 | 1.609 | 1.530 | 1.535 | 22,956,154 | -0.08(-4.91%) |
Oct 12, 2018 | 1.524 | 1.626 | 1.521 | 1.615 | 12,433,387 | +0.12(+7.95%) |
Oct 11, 2018 | 1.490 | 1.524 | 1.462 | 1.496 | 17,639,838 | +0.04(+2.72%) |
Oct 10, 2018 | 1.496 | 1.507 | 1.439 | 1.456 | 24,704,162 | -0.12(-7.55%) |
Oct 09, 2018 | 1.490 | 1.581 | 1.465 | 1.575 | 35,514,996 | +0.08(+5.30%) |
Oct 08, 2018 | 1.581 | 1.581 | 1.439 | 1.496 | 52,486,556 | +0.26(+21.10%) |
Oct 05, 2018 | 1.229 | 1.252 | 1.204 | 1.235 | 20,893,406 | +0.09(+7.92%) |
Oct 04, 2018 | 1.122 | 1.161 | 1.099 | 1.144 | 8,122,891 | +0.02(+2.02%) |
Oct 03, 2018 | 1.161 | 1.161 | 1.096 | 1.122 | 16,444,636 | +0.07(+6.45%) |
Oct 02, 2018 | 1.025 | 1.065 | 1.014 | 1.054 | 9,579,753 | +0.08(+8.77%) |
Oct 01, 2018 | 0.9801 | 0.9801 | 0.9575 | 0.9688 | 2,311,883 | +0.00(+0.00%) |
Sep 28, 2018 | 0.9858 | 1.003 | 0.9631 | 0.9688 | 5,165,854 | -0.03(-2.84%) |
Sep 27, 2018 | 0.9971 | 1.025 | 0.9858 | 0.9971 | 5,083,894 | +0.01(+0.57%) |
Sep 26, 2018 | 0.9915 | 1.003 | 0.9773 | 0.9915 | 3,482,811 | +0.01(+1.16%) |
Sep 25, 2018 | 0.9461 | 0.9858 | 0.9405 | 0.9801 | 2,527,429 | +0.01(+0.58%) |
Sep 24, 2018 | 1.014 | 1.014 | 0.9631 | 0.9745 | 5,383,123 | -0.05(-4.97%) |
Sep 21, 2018 | 0.9858 | 1.042 | 0.9801 | 1.025 | 5,904,539 | +0.05(+4.62%) |
Sep 20, 2018 | 0.9858 | 0.9915 | 0.9631 | 0.9801 | 3,138,787 | +0.02(+1.76%) |
Sep 19, 2018 | 0.9745 | 0.9801 | 0.9518 | 0.9631 | 4,444,316 | -0.01(-1.16%) |
Sep 18, 2018 | 0.9405 | 0.9858 | 0.9235 | 0.9745 | 6,525,631 | +0.04(+4.24%) |
Sep 17, 2018 | 0.9065 | 0.9518 | 0.8951 | 0.9348 | 4,495,970 | +0.03(+3.13%) |
Sep 14, 2018 | 0.9178 | 0.9235 | 0.8838 | 0.9065 | 3,445,785 | +0.00(+0.00%) |
Sep 13, 2018 | 0.9405 | 0.9441 | 0.9065 | 0.9065 | 7,507,271 | -0.04(-4.19%) |
Sep 12, 2018 | 0.9518 | 0.9688 | 0.9405 | 0.9461 | 6,242,220 | +0.01(+1.21%) |
Sep 11, 2018 | 0.9461 | 0.9631 | 0.9291 | 0.9348 | 7,737,520 | -0.04(-4.07%) |
Sep 10, 2018 | 1.003 | 1.008 | 0.9631 | 0.9745 | 3,708,360 | -0.03(-2.83%) |
Sep 07, 2018 | 0.9915 | 1.028 | 0.9830 | 1.003 | 6,606,687 | +0.02(+2.31%) |
Sep 06, 2018 | 0.9688 | 0.9830 | 0.9461 | 0.9801 | 5,023,650 | +0.02(+2.37%) |
Sep 05, 2018 | 0.9405 | 0.9745 | 0.9348 | 0.9575 | 11,408,849 | +0.02(+1.81%) |
Sep 04, 2018 | 0.9745 | 0.9858 | 0.9348 | 0.9405 | 11,211,866 | -0.07(-7.26%) |
Aug 31, 2018 | 1.014 | 1.014 | 1.014 | 0 | +0.03(+3.47%) | |
Aug 30, 2018 | 1.003 | 1.011 | 0.9631 | 0.9801 | 7,309,141 | -0.04(-3.89%) |
Aug 29, 2018 | 1.003 | 1.031 | 0.9971 | 1.020 | 7,517,729 | +0.02(+2.27%) |
Aug 28, 2018 | 1.025 | 1.025 | 0.9801 | 0.9971 | 5,488,159 | -0.03(-3.30%) |
Aug 27, 2018 | 1.014 | 1.042 | 1.003 | 1.031 | 4,558,335 | +0.03(+3.41%) |
Aug 24, 2018 | 1.020 | 1.020 | 0.9688 | 0.9971 | 19,600,310 | +0.00(+0.00%) |
Aug 23, 2018 | 1.065 | 1.065 | 0.9915 | 0.9971 | 7,932,801 | -0.06(-5.88%) |
Aug 22, 2018 | 1.037 | 1.065 | 1.008 | 1.059 | 15,800,807 | +0.01(+0.54%) |
Aug 21, 2018 | 1.122 | 1.122 | 1.048 | 1.054 | 4,823,611 | -0.07(-6.53%) |
Aug 20, 2018 | 1.139 | 1.139 | 1.110 | 1.127 | 2,778,875 | -0.02(-1.97%) |
Aug 17, 2018 | 1.167 | 1.176 | 1.110 | 1.150 | 4,686,282 | -0.01(-0.49%) |
Aug 16, 2018 | 1.161 | 1.195 | 1.133 | 1.156 | 14,116,903 | +0.03(+3.03%) |
Aug 15, 2018 | 1.116 | 1.144 | 1.099 | 1.122 | 3,323,483 | -0.01(-1.00%) |
Aug 14, 2018 | 1.127 | 1.150 | 1.111 | 1.133 | 3,974,592 | +0.02(+2.04%) |
Aug 13, 2018 | 1.093 | 1.122 | 1.082 | 1.110 | 3,805,212 | -0.01(-0.51%) |
Aug 10, 2018 | 1.144 | 1.144 | 1.105 | 1.116 | 6,885,217 | -0.06(-5.29%) |
Aug 09, 2018 | 1.224 | 1.224 | 1.161 | 1.178 | 3,887,044 | -0.05(-3.70%) |
Aug 08, 2018 | 1.246 | 1.263 | 1.212 | 1.224 | 3,475,514 | -0.01(-0.46%) |
Aug 07, 2018 | 1.252 | 1.280 | 1.218 | 1.229 | 5,413,999 | -0.01(-0.46%) |
Aug 06, 2018 | 1.246 | 1.263 | 1.235 | 1.235 | 3,958,442 | -0.01(-0.91%) |
Aug 03, 2018 | 1.218 | 1.258 | 1.207 | 1.246 | 5,414,730 | +0.05(+3.77%) |
Aug 02, 2018 | 1.195 | 1.218 | 1.190 | 1.201 | 3,410,620 | +0.00(+0.00%) |
Aug 01, 2018 | 1.207 | 1.218 | 1.190 | 1.201 | 3,618,973 | +0.01(+0.95%) |
Jul 31, 2018 | 1.207 | 1.229 | 1.190 | 1.190 | 5,538,262 | -0.03(-2.33%) |
Jul 30, 2018 | 1.224 | 1.229 | 1.198 | 1.218 | 4,397,902 | +0.01(+0.94%) |
Jul 27, 2018 | 1.229 | 1.241 | 1.198 | 1.207 | 5,625,833 | +0.00(+0.00%) |
Jul 26, 2018 | 1.258 | 1.261 | 1.190 | 1.207 | 4,681,322 | -0.05(-4.05%) |
Jul 25, 2018 | 1.229 | 1.263 | 1.218 | 1.258 | 7,328,179 | +0.05(+3.74%) |
Jul 24, 2018 | 1.195 | 1.224 | 1.184 | 1.212 | 4,780,703 | +0.04(+3.38%) |
Jul 23, 2018 | 1.167 | 1.190 | 1.161 | 1.173 | 1,597,342 | -0.01(-0.48%) |
Jul 20, 2018 | 1.190 | 1.201 | 1.161 | 1.178 | 9,206,019 | +0.05(+4.00%) |
Jul 19, 2018 | 1.105 | 1.133 | 1.099 | 1.133 | 2,318,954 | +0.02(+1.52%) |
Jul 18, 2018 | 1.133 | 1.139 | 1.110 | 1.116 | 4,051,230 | -0.01(-1.00%) |
Jul 17, 2018 | 1.127 | 1.139 | 1.122 | 1.127 | 4,397,081 | +0.01(+1.02%) |
Jul 16, 2018 | 1.144 | 1.153 | 1.116 | 1.116 | 5,310,197 | -0.02(-1.99%) |
Jul 13, 2018 | 1.093 | 1.144 | 1.076 | 1.139 | 7,561,960 | +0.03(+3.08%) |
Jul 12, 2018 | 1.099 | 1.105 | 1.082 | 1.105 | 3,948,193 | +0.01(+1.04%) |
Jul 11, 2018 | 1.116 | 1.127 | 1.082 | 1.093 | 5,015,257 | -0.03(-3.01%) |
Jul 10, 2018 | 1.105 | 1.133 | 1.093 | 1.127 | 5,791,205 | +0.04(+3.65%) |
Jul 09, 2018 | 1.105 | 1.110 | 1.077 | 1.088 | 5,189,049 | -0.01(-0.52%) |
Jul 06, 2018 | 1.076 | 1.099 | 1.068 | 1.093 | 4,379,127 | +0.02(+1.58%) |
Jul 05, 2018 | 1.065 | 1.108 | 1.054 | 1.076 | 4,647,509 | +0.02(+1.60%) |
Jul 03, 2018 | 1.059 | 1.059 | 1.059 | 0 | +0.01(+1.08%) | |
Jul 02, 2018 | 1.031 | 1.054 | 1.025 | 1.048 | 2,500,023 | +0.01(+0.54%) |
Jun 29, 2018 | 1.037 | 1.048 | 1.020 | 1.042 | 5,255,656 | +0.00(+0.00%) |
Jun 28, 2018 | 1.014 | 1.042 | 1.008 | 1.042 | 7,083,680 | +0.03(+3.37%) |
Jun 27, 2018 | 1.071 | 1.071 | 1.003 | 1.008 | 7,711,083 | -0.07(-6.81%) |
Jun 26, 2018 | 1.031 | 1.088 | 1.031 | 1.082 | 8,229,013 | +0.06(+6.11%) |
Jun 25, 2018 | 0.9858 | 1.025 | 0.9801 | 1.020 | 4,738,527 | +0.05(+5.26%) |
Jun 22, 2018 | 0.9858 | 0.9915 | 0.9631 | 0.9688 | 7,303,372 | -0.01(-1.16%) |
Jun 21, 2018 | 0.9971 | 1.008 | 0.9801 | 0.9801 | 2,736,190 | -0.03(-3.35%) |
Jun 20, 2018 | 1.025 | 1.031 | 0.9971 | 1.014 | 6,050,165 | +0.01(+0.56%) |
Jun 19, 2018 | 0.9858 | 1.020 | 0.9694 | 1.008 | 5,695,617 | +0.02(+1.71%) |
Jun 18, 2018 | 0.9915 | 0.9971 | 0.9801 | 0.9915 | 2,576,814 | -0.02(-1.68%) |
Jun 15, 2018 | 1.020 | 0.9688 | 1.008 | 7,645,852 | +0.02(+1.71%) | |
Jun 14, 2018 | 1.020 | 1.031 | 0.9858 | 0.9915 | 4,780,908 | -0.02(-2.23%) |
Jun 13, 2018 | 1.008 | 1.025 | 0.9915 | 1.014 | 2,632,755 | +0.01(+0.56%) |
Jun 12, 2018 | 1.014 | 1.034 | 0.9943 | 1.008 | 6,593,539 | -0.01(-1.11%) |
Jun 11, 2018 | 1.037 | 1.054 | 1.014 | 1.020 | 7,855,942 | -0.01(-1.10%) |
Jun 08, 2018 | 1.008 | 1.048 | 0.9745 | 1.031 | 12,308,534 | +0.05(+4.60%) |
Jun 07, 2018 | 1.014 | 1.014 | 0.9405 | 0.9858 | 15,512,361 | -0.06(-5.44%) |
Jun 06, 2018 | 1.020 | 1.042 | 12,941,738 | -0.03(-2.64%) | ||
Jun 05, 2018 | 1.139 | 1.161 | 1.068 | 1.071 | 27,230,022 | -0.08(-7.35%) |
Jun 04, 2018 | 1.139 | 1.159 | 1.133 | 1.156 | 5,333,199 | +0.02(+2.00%) |
Jun 01, 2018 | 1.139 | 1.178 | 1.113 | 1.133 | 14,758,110 | -0.01(-0.50%) |
May 31, 2018 | 1.139 | 1.161 | 1.116 | 1.139 | 8,661,302 | -0.02(-1.47%) |
May 30, 2018 | 1.133 | 1.156 | 1.105 | 1.156 | 21,385,874 | +0.04(+3.55%) |
May 29, 2018 | 1.127 | 1.156 | 1.105 | 1.116 | 12,527,480 | -0.07(-5.74%) |
May 25, 2018 | 1.184 | 1.184 | 1.184 | 0 | -0.06(-4.57%) | |
May 24, 2018 | 1.252 | 1.258 | 1.229 | 1.241 | 3,205,378 | -0.03(-2.23%) |
May 23, 2018 | 1.263 | 1.292 | 1.246 | 1.269 | 11,638,313 | +0.01(+0.45%) |
May 22, 2018 | 1.207 | 1.269 | 1.195 | 1.263 | 9,178,210 | +0.08(+7.21%) |
May 21, 2018 | 1.195 | 1.207 | 1.156 | 1.178 | 7,224,269 | +0.03(+2.97%) |
May 18, 2018 | 1.161 | 1.173 | 1.133 | 1.144 | 12,817,057 | -0.05(-4.26%) |
May 17, 2018 | 1.212 | 1.229 | 1.184 | 1.195 | 6,159,272 | -0.04(-3.21%) |
May 16, 2018 | 1.235 | 1.252 | 1.218 | 1.235 | 5,736,246 | +0.03(+2.83%) |
May 15, 2018 | 1.190 | 1.212 | 1.170 | 1.201 | 7,260,165 | -0.02(-1.85%) |
May 14, 2018 | 1.229 | 1.258 | 1.212 | 1.224 | 4,369,564 | -0.01(-0.46%) |
May 11, 2018 | 1.258 | 1.269 | 1.221 | 1.229 | 3,851,531 | -0.03(-2.25%) |
May 10, 2018 | 1.229 | 1.263 | 1.224 | 1.258 | 3,265,525 | +0.04(+3.26%) |
May 09, 2018 | 1.218 | 1.221 | 1.204 | 1.218 | 3,693,782 | -0.02(-1.38%) |
May 08, 2018 | 1.229 | 1.241 | 1.207 | 1.235 | 3,663,186 | -0.01(-0.46%) |
May 07, 2018 | 1.258 | 1.275 | 1.232 | 1.241 | 3,464,724 | -0.01(-0.45%) |
May 04, 2018 | 1.224 | 1.289 | 1.218 | 1.246 | 5,920,882 | +0.03(+2.32%) |
May 03, 2018 | 1.224 | 1.235 | 1.201 | 1.218 | 3,075,519 | -0.01(-0.92%) |
May 02, 2018 | 1.263 | 1.286 | 1.224 | 1.229 | 4,931,565 | -0.03(-2.24%) |