Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.7600 | 0.8000 | 0.7600 | 0.7600 | 48,518 | -0.01(-1.17%) |
Apr 29, 2019 | 0.7900 | 0.7900 | 0.7601 | 0.7690 | 17,374 | -0.01(-1.41%) |
Apr 26, 2019 | 0.7762 | 0.8000 | 0.7601 | 0.7800 | 31,000 | +0.01(+1.29%) |
Apr 25, 2019 | 0.8050 | 0.8050 | 0.7601 | 0.7701 | 62,497 | -0.04(-4.93%) |
Apr 24, 2019 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | 20,542 | +0.01(+0.62%) |
Apr 23, 2019 | 0.8083 | 0.8199 | 0.8000 | 0.8050 | 55,782 | +0.01(+0.63%) |
Apr 22, 2019 | 0.7800 | 0.8100 | 0.7800 | 0.8000 | 99,301 | +0.01(+0.82%) |
Apr 18, 2019 | 0.8150 | 0.8150 | 0.7880 | 0.7935 | 32,500 | -0.01(-0.80%) |
Apr 17, 2019 | 0.8023 | 0.8024 | 0.7869 | 0.7999 | 21,482 | -0.01(-1.11%) |
Apr 16, 2019 | 0.8129 | 0.8150 | 0.8000 | 0.8089 | 27,364 | -0.00(-0.02%) |
Apr 15, 2019 | 0.8222 | 0.8222 | 0.8029 | 0.8091 | 35,293 | -0.01(-0.72%) |
Apr 12, 2019 | 0.8299 | 0.8299 | 0.8029 | 0.8150 | 33,400 | -0.01(-0.80%) |
Apr 11, 2019 | 0.8373 | 0.8373 | 0.8200 | 0.8216 | 16,647 | -0.01(-1.02%) |
Apr 10, 2019 | 0.8500 | 0.8500 | 0.8028 | 0.8301 | 13,147 | -0.02(-2.34%) |
Apr 09, 2019 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | 16,886 | +0.01(+1.19%) |
Apr 08, 2019 | 0.8330 | 0.8709 | 0.8251 | 0.8400 | 67,086 | -0.00(-0.21%) |
Apr 05, 2019 | 0.8300 | 0.8444 | 0.8146 | 0.8418 | 45,700 | +0.01(+0.91%) |
Apr 04, 2019 | 0.8148 | 0.8460 | 0.8144 | 0.8342 | 21,101 | -0.00(-0.10%) |
Apr 03, 2019 | 0.8452 | 0.8452 | 0.8040 | 0.8350 | 23,338 | +0.00(+0.00%) |
Apr 02, 2019 | 0.8700 | 0.8758 | 0.8160 | 0.8350 | 162,783 | +0.00(+0.00%) |
Apr 01, 2019 | 0.8349 | 0.8398 | 0.8000 | 0.8350 | 58,586 | +0.04(+5.01%) |
Mar 29, 2019 | 0.7980 | 0.8492 | 0.7700 | 0.7952 | 118,900 | +0.01(+0.63%) |
Mar 28, 2019 | 0.7877 | 0.8000 | 0.7877 | 0.7902 | 17,761 | +0.00(+0.03%) |
Mar 27, 2019 | 0.7700 | 0.8217 | 0.7601 | 0.7900 | 54,906 | -0.02(-1.99%) |
Mar 26, 2019 | 0.8600 | 0.8699 | 0.7714 | 0.8060 | 130,311 | -0.06(-7.32%) |
Mar 25, 2019 | 0.8601 | 0.8699 | 0.8600 | 0.8697 | 17,744 | +0.01(+1.12%) |
Mar 22, 2019 | 0.8998 | 0.9000 | 0.8601 | 0.8601 | 37,200 | -0.04(-4.42%) |
Mar 21, 2019 | 0.8900 | 0.9062 | 0.8600 | 0.8999 | 49,027 | +0.04(+4.64%) |
Mar 20, 2019 | 0.8700 | 0.8900 | 0.8600 | 0.8600 | 39,031 | -0.03(-3.37%) |
Mar 19, 2019 | 0.9000 | 0.9300 | 0.8700 | 0.8900 | 30,289 | +0.00(+0.00%) |
Mar 18, 2019 | 0.9400 | 0.9400 | 0.8700 | 0.8900 | 71,917 | -0.02(-1.66%) |
Mar 15, 2019 | 0.8900 | 0.9100 | 0.8651 | 0.9050 | 69,800 | +0.02(+1.69%) |
Mar 14, 2019 | 0.9000 | 0.9404 | 0.8900 | 0.8900 | 108,399 | -0.01(-1.11%) |
Mar 13, 2019 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 119,882 | +0.04(+4.61%) |
Mar 12, 2019 | 0.9000 | 0.9100 | 0.8601 | 0.8603 | 80,377 | -0.02(-2.78%) |
Mar 11, 2019 | 0.9100 | 0.9100 | 0.8800 | 0.8849 | 60,739 | -0.02(-2.55%) |
Mar 08, 2019 | 0.9101 | 0.9149 | 0.9081 | 0.9081 | 26,200 | -0.01(-1.20%) |
Mar 07, 2019 | 0.9500 | 0.9598 | 0.9101 | 0.9191 | 49,581 | -0.03(-3.25%) |
Mar 06, 2019 | 0.9600 | 0.9750 | 0.9500 | 0.9500 | 18,922 | -0.01(-1.04%) |
Mar 05, 2019 | 0.9900 | 0.9900 | 0.9500 | 0.9600 | 31,263 | -0.02(-2.03%) |
Mar 04, 2019 | 0.9800 | 0.9975 | 0.9648 | 0.9799 | 20,338 | +0.01(+1.54%) |
Mar 01, 2019 | 0.9800 | 0.9800 | 0.9500 | 0.9650 | 48,500 | -0.01(-0.52%) |
Feb 28, 2019 | 0.9700 | 1.000 | 0.9700 | 0.9700 | 15,421 | +0.01(+0.52%) |
Feb 27, 2019 | 0.9700 | 0.9999 | 0.9650 | 0.9650 | 40,251 | -0.02(-1.53%) |
Feb 26, 2019 | 0.9600 | 0.9900 | 0.9600 | 0.9800 | 25,814 | +0.01(+1.03%) |
Feb 25, 2019 | 0.9600 | 0.9998 | 0.9600 | 0.9700 | 20,838 | -0.03(-3.00%) |
Feb 22, 2019 | 1.000 | 1.000 | 0.9900 | 1.000 | 27,200 | +0.00(+0.00%) |
Feb 21, 2019 | 1.020 | 1.040 | 0.9800 | 1.000 | 10,786 | -0.02(-1.96%) |
Feb 20, 2019 | 1.020 | 1.020 | 0.9800 | 1.020 | 29,951 | +0.04(+4.07%) |
Feb 19, 2019 | 1.000 | 1.000 | 0.9711 | 0.9801 | 57,304 | +0.02(+1.56%) |
Feb 15, 2019 | 0.9580 | 0.9900 | 0.9400 | 0.9650 | 28,500 | +0.03(+3.60%) |
Feb 14, 2019 | 0.9101 | 0.9591 | 0.9050 | 0.9315 | 15,125 | +0.02(+1.81%) |
Feb 13, 2019 | 0.9185 | 0.9290 | 0.9101 | 0.9149 | 54,136 | -0.03(-2.67%) |
Feb 12, 2019 | 0.9700 | 0.9899 | 0.9400 | 0.9400 | 88,143 | -0.03(-3.34%) |
Feb 11, 2019 | 0.9800 | 0.9992 | 0.9600 | 0.9725 | 9,154 | -0.01(-0.77%) |
Feb 08, 2019 | 1.000 | 1.000 | 0.9600 | 0.9800 | 16,200 | +0.01(+1.14%) |
Feb 07, 2019 | 1.030 | 1.035 | 0.9600 | 0.9690 | 53,637 | -0.06(-5.72%) |
Feb 06, 2019 | 1.080 | 1.095 | 1.010 | 1.028 | 45,305 | -0.05(-4.83%) |
Feb 05, 2019 | 1.090 | 1.094 | 1.060 | 1.080 | 17,731 | +0.03(+2.86%) |
Feb 04, 2019 | 1.060 | 1.065 | 1.041 | 1.050 | 27,670 | -0.01(-0.94%) |
Feb 01, 2019 | 1.080 | 1.080 | 1.050 | 1.060 | 15,300 | -0.01(-0.93%) |
Jan 31, 2019 | 1.080 | 1.100 | 1.070 | 1.070 | 30,472 | -0.01(-0.93%) |
Jan 30, 2019 | 1.090 | 1.090 | 1.010 | 1.080 | 55,677 | -0.01(-0.92%) |
Jan 29, 2019 | 1.110 | 1.110 | 1.080 | 1.090 | 20,041 | -0.01(-0.91%) |
Jan 28, 2019 | 1.120 | 1.130 | 1.080 | 1.100 | 43,122 | -0.03(-2.65%) |
Jan 25, 2019 | 1.100 | 1.140 | 1.100 | 1.130 | 30,500 | +0.02(+1.80%) |
Jan 24, 2019 | 1.110 | 1.110 | 1.070 | 1.110 | 27,486 | +0.02(+1.83%) |
Jan 23, 2019 | 1.080 | 1.120 | 1.050 | 1.090 | 73,019 | +0.01(+0.93%) |
Jan 22, 2019 | 1.060 | 1.080 | 1.020 | 1.080 | 58,958 | +0.04(+3.85%) |
Jan 18, 2019 | 1.050 | 1.050 | 0.9900 | 1.040 | 43,200 | +0.00(+0.00%) |
Jan 17, 2019 | 1.020 | 1.065 | 0.9670 | 1.040 | 54,205 | +0.05(+4.84%) |
Jan 16, 2019 | 0.9900 | 1.049 | 0.9900 | 0.9920 | 57,133 | -0.03(-2.75%) |
Jan 15, 2019 | 0.9900 | 1.020 | 0.9600 | 1.020 | 55,826 | +0.03(+3.03%) |
Jan 14, 2019 | 0.9600 | 1.000 | 0.9600 | 0.9900 | 25,336 | +0.03(+3.13%) |
Jan 11, 2019 | 1.040 | 1.040 | 0.9600 | 0.9600 | 32,600 | -0.07(-6.80%) |
Jan 10, 2019 | 1.000 | 1.030 | 1.000 | 1.030 | 12,125 | +0.02(+1.98%) |
Jan 09, 2019 | 0.9830 | 1.010 | 0.9704 | 1.010 | 42,518 | +0.03(+3.06%) |
Jan 08, 2019 | 1.000 | 1.030 | 0.9500 | 0.9800 | 27,893 | -0.02(-2.00%) |
Jan 07, 2019 | 0.9793 | 1.020 | 0.9102 | 1.000 | 39,504 | +0.04(+4.17%) |
Jan 04, 2019 | 0.9300 | 1.010 | 0.9000 | 0.9600 | 100,600 | +0.01(+1.05%) |
Jan 03, 2019 | 0.9529 | 0.9529 | 0.8161 | 0.9500 | 43,113 | +0.01(+0.71%) |
Jan 02, 2019 | 0.8200 | 0.9469 | 0.8200 | 0.9433 | 44,173 | +0.12(+13.93%) |
Dec 31, 2018 | 0.8500 | 0.9000 | 0.7350 | 0.8280 | 840,600 | -0.00(-0.24%) |
Dec 28, 2018 | 0.7900 | 0.8500 | 0.7500 | 0.8300 | 69,500 | +0.01(+0.61%) |
Dec 27, 2018 | 0.7700 | 0.8499 | 0.7200 | 0.8250 | 190,244 | +0.07(+8.62%) |
Dec 26, 2018 | 0.6993 | 0.7999 | 0.6700 | 0.7595 | 239,236 | +0.09(+14.04%) |
Dec 24, 2018 | 0.6600 | 0.7150 | 0.6150 | 0.6660 | 217,300 | +0.03(+4.06%) |
Dec 21, 2018 | 0.6150 | 0.7110 | 0.6150 | 0.6400 | 126,000 | +0.04(+6.47%) |
Dec 20, 2018 | 0.7500 | 0.8000 | 0.6011 | 0.6011 | 446,972 | -0.14(-18.77%) |
Dec 19, 2018 | 0.7300 | 0.7511 | 0.7200 | 0.7400 | 28,483 | +0.03(+4.23%) |
Dec 18, 2018 | 0.7200 | 0.8165 | 0.7100 | 0.7100 | 87,173 | -0.04(-5.35%) |
Dec 17, 2018 | 0.9000 | 0.9000 | 0.7150 | 0.7501 | 83,050 | -0.07(-8.52%) |
Dec 14, 2018 | 0.8180 | 0.8550 | 0.7500 | 0.8200 | 135,800 | -0.01(-1.20%) |
Dec 13, 2018 | 0.9000 | 0.9083 | 0.8101 | 0.8300 | 87,802 | -0.07(-7.98%) |
Dec 12, 2018 | 0.8980 | 0.9399 | 0.8900 | 0.9020 | 54,315 | +0.04(+4.88%) |
Dec 11, 2018 | 0.9400 | 0.9400 | 0.8000 | 0.8600 | 167,703 | -0.07(-7.53%) |
Dec 10, 2018 | 0.9200 | 0.9400 | 0.9200 | 0.9300 | 20,887 | +0.01(+1.09%) |
Dec 07, 2018 | 0.9900 | 1.050 | 0.9200 | 0.9200 | 77,800 | -0.06(-6.11%) |
Dec 06, 2018 | 0.9800 | 1.010 | 0.9501 | 0.9799 | 95,448 | -0.01(-1.02%) |
Dec 04, 2018 | 1.050 | 1.060 | 0.9900 | 0.9900 | 24,500 | -0.04(-3.98%) |
Dec 03, 2018 | 1.050 | 1.050 | 1.010 | 1.031 | 63,864 | +0.02(+2.08%) |
Nov 30, 2018 | 1.010 | 1.020 | 0.9900 | 1.010 | 22,700 | +0.01(+1.00%) |
Nov 29, 2018 | 1.020 | 1.030 | 1.000 | 1.000 | 23,996 | -0.03(-2.91%) |
Nov 28, 2018 | 1.050 | 1.076 | 0.9900 | 1.030 | 32,228 | -0.02(-1.86%) |
Nov 27, 2018 | 1.043 | 1.050 | 1.030 | 1.050 | 16,499 | +0.01(+0.91%) |
Nov 26, 2018 | 1.080 | 1.080 | 1.040 | 1.040 | 26,135 | -0.04(-3.70%) |
Nov 23, 2018 | 1.030 | 1.080 | 1.030 | 1.080 | 1,300 | +0.02(+1.89%) |
Nov 21, 2018 | 1.060 | 1.060 | 1.060 | 0 | +0.05(+4.43%) | |
Nov 20, 2018 | 1.040 | 1.100 | 0.9800 | 1.015 | 107,352 | -0.03(-2.40%) |
Nov 19, 2018 | 1.040 | 1.058 | 1.025 | 1.040 | 81,536 | -0.01(-0.95%) |
Nov 16, 2018 | 1.110 | 1.140 | 1.050 | 1.050 | 34,500 | -0.05(-4.83%) |
Nov 15, 2018 | 1.100 | 1.149 | 1.100 | 1.103 | 14,547 | -0.01(-0.60%) |
Nov 14, 2018 | 1.140 | 1.150 | 1.094 | 1.110 | 28,537 | +0.00(+0.00%) |
Nov 13, 2018 | 1.150 | 1.150 | 1.100 | 1.110 | 63,427 | -0.04(-3.48%) |
Nov 12, 2018 | 1.160 | 1.210 | 1.110 | 1.150 | 27,300 | -0.01(-0.86%) |
Nov 09, 2018 | 1.200 | 1.220 | 1.130 | 1.160 | 112,700 | -0.06(-4.92%) |
Nov 08, 2018 | 1.210 | 1.220 | 1.150 | 1.220 | 14,025 | -0.01(-0.81%) |
Nov 07, 2018 | 1.230 | 1.268 | 1.210 | 1.230 | 19,408 | +0.01(+0.82%) |
Nov 06, 2018 | 1.270 | 1.350 | 1.210 | 1.220 | 55,353 | -0.05(-3.94%) |
Nov 05, 2018 | 1.140 | 1.300 | 1.130 | 1.270 | 121,120 | +0.16(+14.41%) |
Nov 02, 2018 | 1.120 | 1.150 | 1.110 | 1.110 | 35,100 | +0.00(+0.00%) |
Nov 01, 2018 | 1.140 | 1.198 | 1.110 | 1.110 | 49,270 | -0.05(-4.31%) |
Oct 31, 2018 | 1.200 | 1.220 | 1.140 | 1.160 | 40,556 | -0.01(-0.85%) |
Oct 30, 2018 | 1.090 | 1.310 | 1.090 | 1.170 | 59,257 | +0.08(+7.34%) |
Oct 29, 2018 | 1.250 | 1.299 | 1.060 | 1.090 | 167,903 | -0.10(-8.40%) |
Oct 26, 2018 | 1.390 | 1.390 | 1.170 | 1.190 | 57,400 | +0.03(+2.26%) |
Oct 25, 2018 | 1.170 | 1.185 | 1.150 | 1.164 | 41,753 | -0.01(-0.54%) |
Oct 24, 2018 | 1.190 | 1.190 | 1.170 | 1.170 | 12,027 | -0.02(-1.68%) |
Oct 23, 2018 | 1.220 | 1.220 | 1.135 | 1.190 | 125,974 | -0.04(-3.24%) |
Oct 22, 2018 | 1.240 | 1.245 | 1.220 | 1.230 | 35,042 | -0.02(-1.61%) |
Oct 19, 2018 | 1.290 | 1.300 | 1.250 | 1.250 | 53,100 | -0.04(-3.47%) |
Oct 18, 2018 | 1.300 | 1.310 | 1.290 | 1.295 | 32,162 | -0.02(-1.15%) |
Oct 17, 2018 | 1.310 | 1.310 | 1.260 | 1.310 | 69,659 | +0.01(+0.77%) |
Oct 16, 2018 | 1.250 | 1.328 | 1.210 | 1.300 | 55,063 | -0.02(-1.52%) |
Oct 15, 2018 | 1.400 | 1.400 | 1.300 | 1.320 | 81,539 | -0.07(-5.04%) |
Oct 12, 2018 | 1.390 | 1.390 | 1.330 | 1.390 | 72,800 | +0.04(+2.96%) |
Oct 11, 2018 | 1.390 | 1.440 | 1.340 | 1.350 | 64,214 | -0.08(-5.59%) |
Oct 10, 2018 | 1.480 | 1.500 | 1.410 | 1.430 | 44,983 | -0.04(-2.72%) |
Oct 09, 2018 | 1.450 | 1.495 | 1.430 | 1.470 | 17,016 | +0.03(+2.08%) |
Oct 08, 2018 | 1.480 | 1.503 | 1.400 | 1.440 | 50,938 | -0.04(-2.70%) |
Oct 05, 2018 | 1.550 | 1.570 | 1.420 | 1.480 | 40,500 | -0.07(-4.52%) |
Oct 04, 2018 | 1.590 | 1.600 | 1.532 | 1.550 | 91,686 | -0.04(-2.52%) |
Oct 03, 2018 | 1.550 | 1.590 | 1.521 | 1.590 | 36,387 | +0.04(+2.59%) |
Oct 02, 2018 | 1.480 | 1.560 | 1.480 | 1.550 | 23,513 | +0.05(+3.33%) |
Oct 01, 2018 | 1.500 | 1.560 | 1.480 | 1.500 | 99,478 | -0.01(-0.66%) |
Sep 28, 2018 | 1.520 | 1.540 | 1.510 | 1.510 | 25,900 | -0.03(-1.95%) |
Sep 27, 2018 | 1.530 | 1.540 | 1.510 | 1.540 | 42,668 | +0.02(+1.32%) |
Sep 26, 2018 | 1.550 | 1.620 | 1.520 | 1.520 | 31,075 | -0.04(-2.56%) |
Sep 25, 2018 | 1.550 | 1.600 | 1.550 | 1.560 | 18,320 | +0.02(+1.30%) |
Sep 24, 2018 | 1.540 | 1.640 | 1.520 | 1.540 | 89,875 | +0.03(+1.99%) |
Sep 21, 2018 | 1.460 | 1.530 | 1.460 | 1.510 | 58,000 | +0.06(+4.14%) |
Sep 20, 2018 | 1.480 | 1.500 | 1.450 | 1.450 | 70,744 | -0.02(-1.36%) |
Sep 19, 2018 | 1.450 | 1.490 | 1.430 | 1.470 | 43,224 | +0.04(+2.80%) |
Sep 18, 2018 | 1.470 | 1.490 | 1.410 | 1.430 | 29,309 | +0.00(+0.00%) |
Sep 17, 2018 | 1.460 | 1.520 | 1.410 | 1.430 | 75,875 | -0.02(-1.38%) |
Sep 14, 2018 | 1.460 | 1.520 | 1.450 | 1.450 | 30,500 | -0.03(-2.03%) |
Sep 13, 2018 | 1.500 | 1.514 | 1.480 | 1.480 | 37,509 | +0.01(+0.68%) |
Sep 12, 2018 | 1.450 | 1.520 | 1.440 | 1.470 | 51,199 | +0.04(+2.80%) |
Sep 11, 2018 | 1.430 | 1.450 | 1.420 | 1.430 | 9,872 | -0.01(-0.69%) |
Sep 10, 2018 | 1.420 | 1.450 | 1.400 | 1.440 | 16,524 | +0.02(+1.41%) |
Sep 07, 2018 | 1.430 | 1.430 | 1.400 | 1.420 | 27,300 | +0.00(+0.00%) |
Sep 06, 2018 | 1.500 | 1.500 | 1.411 | 1.420 | 76,949 | -0.10(-6.58%) |
Sep 05, 2018 | 1.500 | 1.520 | 1.480 | 1.520 | 39,756 | +0.02(+1.33%) |
Sep 04, 2018 | 1.530 | 1.550 | 1.500 | 1.500 | 15,019 | -0.02(-1.32%) |
Aug 31, 2018 | 1.520 | 1.520 | 1.520 | 0 | -0.04(-2.60%) | |
Aug 30, 2018 | 1.550 | 1.590 | 1.530 | 1.561 | 17,558 | +0.01(+0.68%) |
Aug 29, 2018 | 1.540 | 1.550 | 1.510 | 1.550 | 35,437 | -0.00(-0.21%) |
Aug 28, 2018 | 1.550 | 1.599 | 1.510 | 1.553 | 26,524 | +0.00(+0.21%) |
Aug 27, 2018 | 1.600 | 1.600 | 1.510 | 1.550 | 50,079 | -0.03(-1.90%) |
Aug 24, 2018 | 1.540 | 1.600 | 1.530 | 1.580 | 28,700 | +0.07(+4.64%) |
Aug 23, 2018 | 1.560 | 1.580 | 1.510 | 1.510 | 35,363 | -0.08(-5.03%) |
Aug 22, 2018 | 1.540 | 1.600 | 1.540 | 1.590 | 19,803 | +0.08(+5.30%) |
Aug 21, 2018 | 1.490 | 1.590 | 1.440 | 1.510 | 97,993 | +0.02(+1.34%) |
Aug 20, 2018 | 1.500 | 1.530 | 1.450 | 1.490 | 45,297 | -0.01(-0.67%) |
Aug 17, 2018 | 1.490 | 1.530 | 1.450 | 1.500 | 34,300 | +0.02(+1.35%) |
Aug 16, 2018 | 1.490 | 1.541 | 1.480 | 1.480 | 27,010 | +0.03(+2.07%) |
Aug 15, 2018 | 1.540 | 1.550 | 1.430 | 1.450 | 135,940 | -0.09(-5.84%) |
Aug 14, 2018 | 1.470 | 1.580 | 1.470 | 1.540 | 52,960 | +0.07(+4.76%) |
Aug 13, 2018 | 1.510 | 1.540 | 1.458 | 1.470 | 33,296 | -0.07(-4.55%) |
Aug 10, 2018 | 1.620 | 1.620 | 1.460 | 1.540 | 98,600 | -0.06(-3.75%) |
Aug 09, 2018 | 1.570 | 1.610 | 1.540 | 1.600 | 65,899 | +0.00(+0.00%) |
Aug 08, 2018 | 1.530 | 1.600 | 1.460 | 1.600 | 124,472 | +0.07(+4.58%) |
Aug 07, 2018 | 1.560 | 1.600 | 1.470 | 1.530 | 79,529 | -0.06(-3.77%) |
Aug 06, 2018 | 1.700 | 1.706 | 1.490 | 1.590 | 176,694 | -0.08(-4.79%) |
Aug 03, 2018 | 1.700 | 1.720 | 1.640 | 1.670 | 31,500 | -0.02(-1.18%) |
Aug 02, 2018 | 1.690 | 1.727 | 1.630 | 1.690 | 64,484 | -0.02(-1.17%) |
Aug 01, 2018 | 1.710 | 1.739 | 1.650 | 1.710 | 39,980 | -0.04(-2.29%) |
Jul 31, 2018 | 1.720 | 1.750 | 1.650 | 1.750 | 32,897 | +0.04(+2.34%) |
Jul 30, 2018 | 1.670 | 1.740 | 1.670 | 1.710 | 32,577 | +0.06(+3.64%) |
Jul 27, 2018 | 1.730 | 1.760 | 1.650 | 1.650 | 83,600 | -0.07(-3.94%) |
Jul 26, 2018 | 1.700 | 1.780 | 1.700 | 1.718 | 36,672 | +0.02(+1.04%) |
Jul 25, 2018 | 1.750 | 1.777 | 1.660 | 1.700 | 27,843 | -0.05(-2.86%) |
Jul 24, 2018 | 1.700 | 1.789 | 1.700 | 1.750 | 56,296 | +0.06(+3.56%) |
Jul 23, 2018 | 1.740 | 1.770 | 1.660 | 1.690 | 94,450 | -0.06(-3.43%) |
Jul 20, 2018 | 1.830 | 1.874 | 1.720 | 1.750 | 77,987 | -0.08(-4.37%) |
Jul 19, 2018 | 1.860 | 1.890 | 1.830 | 1.830 | 49,727 | -0.06(-3.17%) |
Jul 18, 2018 | 1.920 | 1.990 | 1.860 | 1.890 | 44,095 | +0.00(+0.00%) |
Jul 17, 2018 | 1.860 | 1.990 | 1.850 | 1.890 | 68,901 | +0.02(+1.07%) |
Jul 16, 2018 | 2.000 | 2.000 | 1.860 | 1.870 | 55,498 | -0.13(-6.50%) |
Jul 13, 2018 | 1.900 | 2.000 | 1.900 | 2.000 | 117,183 | +0.14(+7.53%) |
Jul 12, 2018 | 1.850 | 1.889 | 1.850 | 1.860 | 76,702 | +0.01(+0.54%) |
Jul 11, 2018 | 1.880 | 1.980 | 1.810 | 1.850 | 153,173 | -0.09(-4.64%) |
Jul 10, 2018 | 1.710 | 1.940 | 1.681 | 1.940 | 248,429 | +0.25(+15.13%) |
Jul 09, 2018 | 1.700 | 1.721 | 1.650 | 1.685 | 95,767 | -0.01(-0.88%) |
Jul 06, 2018 | 1.690 | 1.700 | 1.660 | 1.700 | 19,610 | +0.02(+1.19%) |
Jul 05, 2018 | 1.670 | 1.719 | 1.660 | 1.680 | 42,059 | +0.01(+0.60%) |
Jul 03, 2018 | 1.670 | 1.670 | 1.670 | 0 | +0.07(+4.37%) | |
Jul 02, 2018 | 1.620 | 1.660 | 1.590 | 1.600 | 53,379 | -0.05(-3.03%) |
Jun 29, 2018 | 1.680 | 1.740 | 1.650 | 1.650 | 52,665 | -0.05(-2.98%) |
Jun 28, 2018 | 1.730 | 1.730 | 1.670 | 1.701 | 58,032 | -0.01(-0.55%) |
Jun 27, 2018 | 1.690 | 1.750 | 1.670 | 1.710 | 208,532 | +0.05(+3.01%) |
Jun 26, 2018 | 1.570 | 1.690 | 1.550 | 1.660 | 102,896 | +0.10(+6.41%) |
Jun 25, 2018 | 1.650 | 1.650 | 1.550 | 1.560 | 42,927 | -0.09(-5.45%) |
Jun 22, 2018 | 1.670 | 1.670 | 1.559 | 1.650 | 64,839 | +0.05(+3.12%) |
Jun 21, 2018 | 1.610 | 1.610 | 1.530 | 1.600 | 78,125 | -0.01(-0.62%) |
Jun 20, 2018 | 1.640 | 1.660 | 1.590 | 1.610 | 47,559 | -0.01(-0.62%) |
Jun 19, 2018 | 1.570 | 1.649 | 1.570 | 1.620 | 80,099 | -0.03(-1.82%) |
Jun 18, 2018 | 1.570 | 1.650 | 1.561 | 1.650 | 55,276 | +0.07(+4.43%) |
Jun 15, 2018 | 1.660 | 1.550 | 1.580 | 133,946 | -0.08(-4.82%) | |
Jun 14, 2018 | 1.650 | 1.737 | 1.620 | 1.660 | 57,004 | +0.01(+0.61%) |
Jun 13, 2018 | 1.730 | 1.730 | 1.610 | 1.650 | 61,824 | -0.10(-5.71%) |
Jun 12, 2018 | 1.610 | 1.750 | 1.600 | 1.750 | 83,657 | +0.14(+8.70%) |
Jun 11, 2018 | 1.670 | 1.670 | 1.571 | 1.610 | 177,220 | -0.05(-3.01%) |
Jun 08, 2018 | 1.700 | 1.700 | 1.500 | 1.660 | 263,774 | -0.04(-2.35%) |
Jun 07, 2018 | 1.730 | 1.749 | 1.650 | 1.700 | 228,793 | -0.03(-1.73%) |
Jun 06, 2018 | 1.830 | 1.830 | 1.730 | 1.730 | 102,905 | -0.11(-5.98%) |
Jun 05, 2018 | 1.850 | 1.860 | 1.806 | 1.840 | 127,782 | -0.04(-2.13%) |
Jun 04, 2018 | 1.900 | 1.930 | 1.830 | 1.880 | 83,250 | -0.02(-1.05%) |
Jun 01, 2018 | 1.910 | 1.940 | 1.860 | 1.900 | 112,874 | +0.00(+0.00%) |
May 31, 2018 | 1.940 | 1.940 | 1.860 | 1.900 | 78,281 | -0.05(-2.56%) |
May 30, 2018 | 1.960 | 1.987 | 1.900 | 1.950 | 65,305 | +0.01(+0.52%) |
May 29, 2018 | 1.880 | 1.959 | 1.880 | 1.940 | 128,916 | +0.08(+4.30%) |
May 25, 2018 | 1.860 | 1.860 | 1.860 | 0 | -0.24(-11.43%) | |
May 24, 2018 | 2.040 | 2.140 | 2.040 | 2.100 | 104,319 | +0.03(+1.45%) |
May 23, 2018 | 2.100 | 2.138 | 2.020 | 2.070 | 101,499 | -0.03(-1.43%) |
May 22, 2018 | 2.230 | 2.230 | 2.050 | 2.100 | 136,518 | -0.13(-5.83%) |
May 21, 2018 | 2.160 | 2.280 | 2.121 | 2.230 | 121,836 | +0.06(+2.76%) |
May 18, 2018 | 2.240 | 2.269 | 2.102 | 2.170 | 156,085 | -0.07(-3.13%) |
May 17, 2018 | 2.300 | 2.395 | 2.230 | 2.240 | 284,247 | -0.02(-0.88%) |
May 16, 2018 | 2.160 | 2.290 | 2.090 | 2.260 | 290,353 | +0.11(+5.12%) |
May 15, 2018 | 2.030 | 2.184 | 1.920 | 2.150 | 181,925 | +0.08(+3.86%) |
May 14, 2018 | 2.230 | 2.369 | 1.961 | 2.070 | 479,269 | -0.16(-7.17%) |
May 11, 2018 | 2.120 | 2.490 | 2.099 | 2.230 | 820,826 | +0.15(+7.21%) |
May 10, 2018 | 1.900 | 2.180 | 1.860 | 2.080 | 673,099 | +0.26(+14.29%) |
May 09, 2018 | 1.820 | 1.930 | 1.770 | 1.820 | 321,289 | +0.04(+2.25%) |
May 08, 2018 | 1.820 | 1.839 | 1.720 | 1.780 | 134,570 | -0.03(-1.66%) |
May 07, 2018 | 1.660 | 1.860 | 1.611 | 1.810 | 338,636 | +0.18(+11.04%) |
May 04, 2018 | 1.780 | 1.826 | 1.610 | 1.630 | 317,172 | -0.15(-8.43%) |
May 03, 2018 | 2.250 | 2.400 | 1.700 | 1.780 | 661,102 | -0.70(-28.23%) |
May 02, 2018 | 2.330 | 2.520 | 2.300 | 2.480 | 420,767 | +0.19(+8.30%) |