Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.416 | 1.416 | 1.339 | 1.347 | 73,134 | +0.01(+0.58%) |
May 30, 2019 | 1.339 | 1.385 | 1.331 | 1.339 | 76,965 | -0.01(-0.57%) |
May 29, 2019 | 1.354 | 1.354 | 1.331 | 1.347 | 26,859 | +0.01(+0.58%) |
May 28, 2019 | 1.362 | 1.385 | 1.331 | 1.339 | 21,665 | +0.00(+0.00%) |
May 24, 2019 | 1.354 | 1.370 | 1.331 | 1.339 | 12,016 | +0.01(+0.58%) |
May 23, 2019 | 1.339 | 1.354 | 1.331 | 1.331 | 22,905 | +0.04(+2.99%) |
May 22, 2019 | 1.362 | 1.385 | 1.269 | 1.292 | 170,801 | -0.04(-2.91%) |
May 21, 2019 | 1.370 | 1.378 | 1.331 | 1.331 | 80,075 | -0.04(-2.82%) |
May 20, 2019 | 1.370 | 1.378 | 1.362 | 1.370 | 27,287 | +0.00(+0.00%) |
May 17, 2019 | 1.354 | 1.393 | 1.354 | 1.370 | 48,454 | -0.02(-1.67%) |
May 16, 2019 | 1.339 | 1.424 | 1.339 | 1.393 | 122,474 | +0.01(+0.56%) |
May 15, 2019 | 1.385 | 1.401 | 1.370 | 1.385 | 35,609 | -0.02(-1.65%) |
May 14, 2019 | 1.401 | 1.424 | 1.393 | 1.409 | 28,090 | +0.00(+0.00%) |
May 13, 2019 | 1.447 | 1.447 | 1.378 | 1.409 | 107,523 | -0.05(-3.70%) |
May 10, 2019 | 1.478 | 1.478 | 1.432 | 1.463 | 22,095 | -0.02(-1.05%) |
May 09, 2019 | 1.540 | 1.540 | 1.478 | 1.478 | 39,519 | -0.04(-2.55%) |
May 08, 2019 | 1.486 | 1.517 | 1.474 | 1.517 | 85,376 | +0.03(+2.08%) |
May 07, 2019 | 1.486 | 1.509 | 1.455 | 1.486 | 134,940 | +0.05(+3.78%) |
May 06, 2019 | 1.455 | 1.470 | 1.432 | 1.432 | 25,241 | -0.03(-2.37%) |
May 03, 2019 | 1.439 | 1.486 | 1.416 | 1.467 | 176,633 | +0.07(+4.70%) |
May 02, 2019 | 1.447 | 1.470 | 1.401 | 1.401 | 67,433 | -0.07(-4.74%) |
May 01, 2019 | 1.463 | 1.494 | 1.463 | 1.470 | 62,997 | -0.01(-0.52%) |
Apr 30, 2019 | 1.478 | 1.494 | 1.463 | 1.478 | 68,295 | -0.01(-0.52%) |
Apr 29, 2019 | 1.517 | 1.517 | 1.478 | 1.486 | 35,293 | -0.02(-1.54%) |
Apr 26, 2019 | 1.509 | 1.517 | 1.486 | 1.509 | 24,550 | +0.02(+1.04%) |
Apr 25, 2019 | 1.509 | 1.528 | 1.478 | 1.494 | 72,076 | +0.01(+0.52%) |
Apr 24, 2019 | 1.463 | 1.501 | 1.455 | 1.486 | 136,833 | +0.01(+0.52%) |
Apr 23, 2019 | 1.478 | 1.478 | 1.439 | 1.478 | 72,459 | +0.03(+2.14%) |
Apr 22, 2019 | 1.463 | 1.494 | 1.439 | 1.447 | 19,729 | -0.02(-1.58%) |
Apr 18, 2019 | 1.509 | 1.540 | 1.470 | 1.470 | 32,690 | -0.07(-4.52%) |
Apr 17, 2019 | 1.463 | 1.540 | 1.439 | 1.540 | 41,078 | +0.06(+4.19%) |
Apr 16, 2019 | 1.439 | 1.494 | 1.439 | 1.478 | 90,828 | +0.03(+2.14%) |
Apr 15, 2019 | 1.463 | 1.470 | 1.447 | 1.447 | 29,934 | -0.01(-0.53%) |
Apr 12, 2019 | 1.478 | 1.486 | 1.455 | 1.455 | 70,937 | -0.04(-2.59%) |
Apr 11, 2019 | 1.517 | 1.517 | 1.463 | 1.494 | 76,260 | -0.05(-3.01%) |
Apr 10, 2019 | 1.501 | 1.540 | 1.478 | 1.540 | 46,844 | +0.04(+2.58%) |
Apr 09, 2019 | 1.509 | 1.525 | 1.486 | 1.501 | 29,038 | +0.02(+1.04%) |
Apr 08, 2019 | 1.486 | 1.517 | 1.455 | 1.486 | 156,674 | -0.02(-1.54%) |
Apr 05, 2019 | 1.494 | 1.517 | 1.486 | 1.509 | 76,364 | +0.03(+2.09%) |
Apr 04, 2019 | 1.494 | 1.509 | 1.447 | 1.478 | 100,247 | -0.04(-2.55%) |
Apr 03, 2019 | 1.532 | 1.540 | 1.478 | 1.517 | 35,313 | +0.01(+0.51%) |
Apr 02, 2019 | 1.540 | 1.540 | 1.470 | 1.509 | 83,520 | -0.01(-0.51%) |
Apr 01, 2019 | 1.517 | 1.540 | 1.486 | 1.517 | 84,304 | -0.02(-1.51%) |
Mar 29, 2019 | 1.532 | 1.563 | 1.494 | 1.540 | 136,578 | +0.05(+3.11%) |
Mar 28, 2019 | 1.509 | 1.525 | 1.463 | 1.494 | 147,915 | -0.05(-3.50%) |
Mar 27, 2019 | 1.548 | 1.563 | 1.501 | 1.548 | 211,419 | +0.00(+0.00%) |
Mar 26, 2019 | 1.548 | 1.556 | 1.525 | 1.548 | 174,556 | +0.00(+0.00%) |
Mar 25, 2019 | 1.509 | 1.563 | 1.509 | 1.548 | 126,927 | +0.03(+2.04%) |
Mar 22, 2019 | 1.532 | 1.532 | 1.501 | 1.517 | 83,729 | -0.03(-2.00%) |
Mar 21, 2019 | 1.463 | 1.548 | 1.463 | 1.548 | 69,311 | +0.06(+4.17%) |
Mar 20, 2019 | 1.432 | 1.517 | 1.432 | 1.486 | 146,871 | +0.07(+4.92%) |
Mar 19, 2019 | 1.385 | 1.463 | 1.385 | 1.416 | 191,369 | +0.02(+1.67%) |
Mar 18, 2019 | 1.432 | 1.509 | 1.323 | 1.393 | 1,301,988 | -0.09(-5.76%) |
Mar 15, 2019 | 1.416 | 1.540 | 1.401 | 1.478 | 3,962,054 | +0.05(+3.24%) |
Mar 14, 2019 | 1.486 | 1.501 | 1.362 | 1.432 | 569,594 | -0.09(-5.61%) |
Mar 13, 2019 | 1.571 | 1.587 | 1.409 | 1.517 | 1,026,277 | -0.02(-1.51%) |
Mar 12, 2019 | 1.610 | 1.610 | 1.532 | 1.540 | 272,313 | -0.02(-1.00%) |
Mar 11, 2019 | 1.656 | 1.656 | 1.525 | 1.556 | 415,973 | -0.13(-7.80%) |
Mar 08, 2019 | 1.648 | 1.695 | 1.648 | 1.687 | 90,707 | +0.06(+3.81%) |
Mar 07, 2019 | 1.633 | 1.660 | 1.604 | 1.625 | 42,005 | -0.02(-0.94%) |
Mar 06, 2019 | 1.672 | 1.687 | 1.633 | 1.641 | 71,569 | -0.03(-1.85%) |
Mar 05, 2019 | 1.633 | 1.695 | 1.625 | 1.672 | 44,374 | -0.05(-2.70%) |
Mar 04, 2019 | 1.703 | 1.718 | 1.641 | 1.718 | 66,366 | +0.02(+1.37%) |
Mar 01, 2019 | 1.741 | 1.765 | 1.664 | 1.695 | 96,392 | -0.05(-2.67%) |
Feb 28, 2019 | 1.873 | 1.873 | 1.734 | 1.741 | 81,511 | -0.12(-6.64%) |
Feb 27, 2019 | 1.873 | 1.905 | 1.794 | 1.865 | 64,379 | -0.03(-1.63%) |
Feb 26, 2019 | 1.819 | 1.904 | 1.819 | 1.896 | 118,988 | +0.07(+3.81%) |
Feb 25, 2019 | 1.834 | 1.857 | 1.819 | 1.826 | 41,544 | -0.03(-1.67%) |
Feb 22, 2019 | 1.819 | 1.873 | 1.819 | 1.857 | 98,847 | +0.09(+4.80%) |
Feb 21, 2019 | 1.772 | 1.819 | 1.749 | 1.772 | 45,145 | -0.04(-2.14%) |
Feb 20, 2019 | 1.780 | 1.842 | 1.749 | 1.811 | 91,648 | +0.04(+2.19%) |
Feb 19, 2019 | 1.695 | 1.811 | 1.695 | 1.772 | 160,879 | +0.14(+8.53%) |
Feb 15, 2019 | 1.672 | 1.679 | 1.633 | 1.633 | 87,606 | -0.04(-2.32%) |
Feb 14, 2019 | 1.656 | 1.703 | 1.648 | 1.672 | 78,655 | +0.01(+0.47%) |
Feb 13, 2019 | 1.679 | 1.703 | 1.664 | 1.664 | 71,200 | -0.01(-0.46%) |
Feb 12, 2019 | 1.710 | 1.722 | 1.664 | 1.672 | 32,313 | -0.04(-2.26%) |
Feb 11, 2019 | 1.726 | 1.734 | 1.664 | 1.710 | 66,521 | -0.05(-2.64%) |
Feb 08, 2019 | 1.772 | 1.772 | 1.726 | 1.757 | 59,825 | +0.00(+0.00%) |
Feb 07, 2019 | 1.726 | 1.795 | 1.726 | 1.757 | 61,604 | +0.03(+1.79%) |
Feb 06, 2019 | 1.687 | 1.772 | 1.687 | 1.726 | 62,590 | -0.03(-1.76%) |
Feb 05, 2019 | 1.726 | 1.772 | 1.726 | 1.757 | 35,710 | +0.00(+0.00%) |
Feb 04, 2019 | 1.749 | 1.842 | 1.713 | 1.757 | 78,713 | +0.02(+1.34%) |
Feb 01, 2019 | 1.695 | 1.734 | 1.641 | 1.734 | 51,297 | +0.05(+3.23%) |
Jan 31, 2019 | 1.703 | 1.741 | 1.648 | 1.679 | 153,078 | +0.01(+0.46%) |
Jan 30, 2019 | 1.672 | 1.703 | 1.648 | 1.672 | 151,025 | +0.04(+2.37%) |
Jan 29, 2019 | 1.641 | 1.656 | 1.571 | 1.633 | 85,028 | +0.05(+3.43%) |
Jan 28, 2019 | 1.587 | 1.625 | 1.556 | 1.579 | 57,654 | +0.02(+1.49%) |
Jan 25, 2019 | 1.610 | 1.610 | 1.556 | 1.556 | 56,078 | -0.05(-2.90%) |
Jan 24, 2019 | 1.602 | 1.648 | 1.544 | 1.602 | 37,066 | +0.05(+3.50%) |
Jan 23, 2019 | 1.579 | 1.587 | 1.540 | 1.548 | 49,706 | +0.00(+0.00%) |
Jan 22, 2019 | 1.571 | 1.630 | 1.517 | 1.548 | 94,083 | +0.01(+0.50%) |
Jan 18, 2019 | 1.602 | 1.648 | 1.486 | 1.540 | 236,847 | -0.06(-3.87%) |
Jan 17, 2019 | 1.656 | 1.672 | 1.602 | 1.602 | 60,116 | -0.06(-3.72%) |
Jan 16, 2019 | 1.641 | 1.664 | 1.625 | 1.664 | 12,618 | +0.04(+2.38%) |
Jan 15, 2019 | 1.641 | 1.663 | 1.625 | 1.625 | 19,688 | -0.01(-0.47%) |
Jan 14, 2019 | 1.594 | 1.676 | 1.594 | 1.633 | 85,408 | +0.05(+2.93%) |
Jan 11, 2019 | 1.602 | 1.679 | 1.571 | 1.587 | 48,584 | -0.02(-0.97%) |
Jan 10, 2019 | 1.664 | 1.679 | 1.587 | 1.602 | 96,748 | -0.06(-3.72%) |
Jan 09, 2019 | 1.672 | 1.690 | 1.664 | 1.664 | 52,519 | -0.02(-1.38%) |
Jan 08, 2019 | 1.656 | 1.687 | 1.656 | 1.687 | 17,124 | +0.01(+0.46%) |
Jan 07, 2019 | 1.703 | 1.757 | 1.664 | 1.679 | 76,307 | +0.02(+0.93%) |
Jan 04, 2019 | 1.703 | 1.726 | 1.648 | 1.664 | 61,117 | +0.00(+0.00%) |
Jan 03, 2019 | 1.648 | 1.703 | 1.648 | 1.664 | 32,150 | +0.05(+2.87%) |
Jan 02, 2019 | 1.664 | 1.703 | 1.617 | 1.617 | 96,978 | +0.01(+0.48%) |
Dec 31, 2018 | 1.679 | 1.679 | 1.594 | 1.610 | 50,263 | -0.02(-0.95%) |
Dec 28, 2018 | 1.625 | 1.695 | 1.625 | 1.625 | 86,960 | -0.01(-0.47%) |
Dec 27, 2018 | 1.718 | 1.741 | 1.625 | 1.633 | 95,045 | -0.13(-7.46%) |
Dec 26, 2018 | 1.826 | 1.857 | 1.726 | 1.765 | 71,622 | -0.01(-0.44%) |
Dec 24, 2018 | 1.625 | 1.780 | 1.610 | 1.772 | 131,151 | +0.24(+15.66%) |
Dec 21, 2018 | 1.679 | 1.726 | 1.517 | 1.532 | 450,694 | -0.14(-8.33%) |
Dec 20, 2018 | 1.594 | 1.679 | 1.556 | 1.672 | 165,004 | +0.19(+12.50%) |
Dec 19, 2018 | 1.625 | 1.648 | 1.478 | 1.486 | 132,860 | -0.11(-6.80%) |
Dec 18, 2018 | 1.610 | 1.648 | 1.579 | 1.594 | 52,055 | -0.02(-0.96%) |
Dec 17, 2018 | 1.594 | 1.656 | 1.587 | 1.610 | 30,438 | +0.01(+0.48%) |
Dec 14, 2018 | 1.587 | 1.656 | 1.587 | 1.602 | 26,617 | -0.03(-1.90%) |
Dec 13, 2018 | 1.633 | 1.664 | 1.633 | 1.633 | 19,136 | -0.03(-1.86%) |
Dec 12, 2018 | 1.625 | 1.664 | 1.625 | 1.664 | 44,927 | +0.08(+4.88%) |
Dec 11, 2018 | 1.571 | 1.648 | 1.571 | 1.587 | 50,032 | +0.02(+1.49%) |
Dec 10, 2018 | 1.625 | 1.664 | 1.478 | 1.563 | 114,212 | -0.08(-4.72%) |
Dec 07, 2018 | 1.610 | 1.703 | 1.579 | 1.641 | 91,870 | +0.09(+6.00%) |
Dec 06, 2018 | 1.602 | 1.641 | 1.540 | 1.548 | 41,539 | -0.09(-5.66%) |
Dec 04, 2018 | 1.602 | 1.664 | 1.532 | 1.641 | 69,516 | +0.09(+6.00%) |
Dec 03, 2018 | 1.571 | 1.617 | 1.548 | 1.548 | 47,210 | -0.02(-0.99%) |
Nov 30, 2018 | 1.610 | 1.625 | 1.563 | 1.563 | 23,129 | -0.02(-0.98%) |
Nov 29, 2018 | 1.633 | 1.656 | 1.579 | 1.579 | 18,114 | -0.09(-5.12%) |
Nov 28, 2018 | 1.579 | 1.676 | 1.579 | 1.664 | 24,438 | +0.10(+6.44%) |
Nov 27, 2018 | 1.633 | 1.676 | 1.556 | 1.563 | 62,466 | -0.06(-3.81%) |
Nov 26, 2018 | 1.679 | 1.726 | 1.625 | 1.625 | 14,691 | -0.12(-6.67%) |
Nov 23, 2018 | 1.710 | 1.741 | 1.664 | 1.741 | 10,724 | +0.03(+1.81%) |
Nov 21, 2018 | 1.710 | 1.710 | 1.710 | 0 | +0.02(+1.38%) | |
Nov 20, 2018 | 1.726 | 1.726 | 1.648 | 1.687 | 15,875 | -0.05(-3.11%) |
Nov 19, 2018 | 1.749 | 1.803 | 1.672 | 1.741 | 25,302 | +0.04(+2.27%) |
Nov 16, 2018 | 1.703 | 1.765 | 1.679 | 1.703 | 38,634 | -0.01(-0.45%) |
Nov 15, 2018 | 1.710 | 1.726 | 1.633 | 1.710 | 28,642 | +0.03(+1.84%) |
Nov 14, 2018 | 1.648 | 1.718 | 1.594 | 1.679 | 40,851 | -0.01(-0.46%) |
Nov 13, 2018 | 1.664 | 1.703 | 1.602 | 1.687 | 34,082 | +0.02(+0.93%) |
Nov 12, 2018 | 1.749 | 1.803 | 1.617 | 1.672 | 69,574 | -0.09(-4.85%) |
Nov 09, 2018 | 1.703 | 1.757 | 1.679 | 1.757 | 45,741 | +0.01(+0.44%) |
Nov 08, 2018 | 1.734 | 1.756 | 1.726 | 1.749 | 7,208 | -0.03(-1.74%) |
Nov 07, 2018 | 1.834 | 1.842 | 1.741 | 1.780 | 56,561 | -0.02(-1.29%) |
Nov 06, 2018 | 1.811 | 1.865 | 1.803 | 1.803 | 36,851 | +0.00(+0.00%) |
Nov 05, 2018 | 1.857 | 1.896 | 1.788 | 1.803 | 45,649 | -0.10(-5.28%) |
Nov 02, 2018 | 1.881 | 1.919 | 1.842 | 1.904 | 44,707 | +0.02(+1.23%) |
Nov 01, 2018 | 1.919 | 1.964 | 1.811 | 1.881 | 74,051 | -0.06(-3.19%) |
Oct 31, 2018 | 1.919 | 1.950 | 1.826 | 1.943 | 81,539 | -0.03(-1.57%) |
Oct 30, 2018 | 2.012 | 2.043 | 1.904 | 1.973 | 60,288 | -0.05(-2.67%) |
Oct 29, 2018 | 2.004 | 2.074 | 1.958 | 2.028 | 59,220 | +0.02(+0.77%) |
Oct 26, 2018 | 1.966 | 2.043 | 1.966 | 2.012 | 75,201 | +0.05(+2.36%) |
Oct 25, 2018 | 1.989 | 2.020 | 1.935 | 1.966 | 98,626 | +0.02(+0.79%) |
Oct 24, 2018 | 1.950 | 2.020 | 1.950 | 1.950 | 65,128 | -0.10(-4.91%) |
Oct 23, 2018 | 2.012 | 2.051 | 1.943 | 2.051 | 127,372 | +0.09(+4.33%) |
Oct 22, 2018 | 1.997 | 1.997 | 1.912 | 1.966 | 52,274 | -0.03(-1.55%) |
Oct 19, 2018 | 1.950 | 1.997 | 1.912 | 1.997 | 70,291 | +0.02(+1.18%) |
Oct 18, 2018 | 1.981 | 1.989 | 1.888 | 1.973 | 70,746 | +0.00(+0.00%) |
Oct 17, 2018 | 2.028 | 2.082 | 1.973 | 1.973 | 43,242 | -0.07(-3.41%) |
Oct 16, 2018 | 2.012 | 2.105 | 2.012 | 2.043 | 213,534 | +0.09(+4.35%) |
Oct 15, 2018 | 1.927 | 1.997 | 1.873 | 1.958 | 158,296 | +0.15(+8.12%) |
Oct 12, 2018 | 1.857 | 1.865 | 1.726 | 1.811 | 80,111 | -0.07(-3.70%) |
Oct 11, 2018 | 1.834 | 1.888 | 1.788 | 1.881 | 86,592 | +0.15(+8.97%) |
Oct 10, 2018 | 1.834 | 1.834 | 1.703 | 1.726 | 99,266 | -0.12(-6.30%) |
Oct 09, 2018 | 1.842 | 1.873 | 1.788 | 1.842 | 103,157 | -0.02(-0.83%) |
Oct 08, 2018 | 1.881 | 1.904 | 1.826 | 1.857 | 22,401 | -0.07(-3.61%) |
Oct 05, 2018 | 1.896 | 1.935 | 1.896 | 1.927 | 19,252 | +0.03(+1.63%) |
Oct 04, 2018 | 1.865 | 1.935 | 1.865 | 1.896 | 28,278 | +0.02(+0.82%) |
Oct 03, 2018 | 1.865 | 1.904 | 1.826 | 1.881 | 32,955 | +0.00(+0.00%) |
Oct 02, 2018 | 1.943 | 1.943 | 1.869 | 1.881 | 18,067 | -0.02(-1.22%) |
Oct 01, 2018 | 1.857 | 1.919 | 1.819 | 1.904 | 29,563 | +0.03(+1.65%) |
Sep 28, 2018 | 1.819 | 1.935 | 1.788 | 1.873 | 79,078 | +0.01(+0.41%) |
Sep 27, 2018 | 1.881 | 1.888 | 1.788 | 1.865 | 46,631 | -0.03(-1.63%) |
Sep 26, 2018 | 1.819 | 1.950 | 1.788 | 1.896 | 260,198 | +0.05(+2.94%) |
Sep 25, 2018 | 1.641 | 1.842 | 1.641 | 1.842 | 189,225 | +0.25(+15.53%) |
Sep 24, 2018 | 1.726 | 1.741 | 1.563 | 1.594 | 491,307 | -0.15(-8.44%) |
Sep 21, 2018 | 1.463 | 1.780 | 1.389 | 1.741 | 1,602,110 | +0.33(+23.63%) |
Sep 20, 2018 | 1.571 | 1.594 | 1.362 | 1.409 | 805,193 | -0.13(-8.54%) |
Sep 19, 2018 | 1.648 | 1.648 | 1.509 | 1.540 | 469,535 | -0.02(-1.49%) |
Sep 18, 2018 | 1.594 | 1.594 | 1.532 | 1.563 | 415,874 | -0.02(-1.46%) |
Sep 17, 2018 | 1.617 | 1.656 | 1.494 | 1.587 | 508,269 | -0.05(-3.30%) |
Sep 14, 2018 | 1.648 | 1.672 | 1.594 | 1.641 | 31,786 | -0.05(-2.75%) |
Sep 13, 2018 | 1.625 | 1.687 | 1.625 | 1.687 | 36,277 | +0.10(+6.34%) |
Sep 12, 2018 | 1.633 | 1.648 | 1.587 | 1.587 | 46,533 | -0.06(-3.76%) |
Sep 11, 2018 | 1.602 | 1.672 | 1.587 | 1.648 | 34,490 | -0.02(-0.93%) |
Sep 10, 2018 | 1.617 | 1.664 | 1.590 | 1.664 | 46,006 | +0.05(+2.87%) |
Sep 07, 2018 | 1.610 | 1.625 | 1.610 | 1.617 | 23,904 | +0.00(+0.00%) |
Sep 06, 2018 | 1.587 | 1.617 | 1.587 | 1.617 | 8,556 | +0.01(+0.48%) |
Sep 05, 2018 | 1.563 | 1.613 | 1.563 | 1.610 | 20,009 | +0.02(+1.46%) |
Sep 04, 2018 | 1.625 | 1.625 | 1.478 | 1.587 | 194,802 | -0.06(-3.76%) |
Aug 31, 2018 | 1.648 | 1.648 | 1.648 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 1.587 | 1.648 | 1.587 | 1.648 | 41,482 | +0.06(+3.90%) |
Aug 29, 2018 | 1.602 | 1.664 | 1.587 | 1.587 | 50,142 | -0.03(-1.91%) |
Aug 28, 2018 | 1.625 | 1.656 | 1.563 | 1.617 | 43,984 | -0.01(-0.48%) |
Aug 27, 2018 | 1.664 | 1.664 | 1.617 | 1.625 | 52,642 | -0.02(-1.41%) |
Aug 24, 2018 | 1.633 | 1.660 | 1.579 | 1.648 | 87,606 | +0.08(+4.93%) |
Aug 23, 2018 | 1.602 | 1.656 | 1.563 | 1.571 | 103,672 | -0.03(-1.93%) |
Aug 22, 2018 | 1.617 | 1.656 | 1.602 | 1.602 | 57,707 | +0.02(+0.98%) |
Aug 21, 2018 | 1.664 | 1.664 | 1.587 | 1.587 | 95,064 | -0.09(-5.09%) |
Aug 20, 2018 | 1.656 | 1.695 | 1.587 | 1.672 | 73,480 | +0.02(+0.93%) |
Aug 17, 2018 | 1.587 | 1.695 | 1.579 | 1.656 | 53,881 | +0.09(+5.94%) |
Aug 16, 2018 | 1.687 | 1.703 | 1.563 | 1.563 | 133,243 | -0.13(-7.76%) |
Aug 15, 2018 | 1.741 | 1.788 | 1.633 | 1.695 | 147,231 | -0.07(-3.95%) |
Aug 14, 2018 | 1.857 | 1.888 | 1.757 | 1.765 | 109,881 | -0.14(-7.32%) |
Aug 13, 2018 | 1.850 | 1.927 | 1.850 | 1.904 | 58,488 | +0.07(+3.80%) |
Aug 10, 2018 | 1.826 | 1.989 | 1.826 | 1.834 | 96,134 | -0.01(-0.42%) |
Aug 09, 2018 | 1.865 | 1.919 | 1.842 | 1.842 | 43,145 | -0.03(-1.65%) |
Aug 08, 2018 | 1.857 | 1.904 | 1.842 | 1.873 | 40,716 | +0.01(+0.41%) |
Aug 07, 2018 | 1.850 | 1.904 | 1.811 | 1.865 | 34,461 | +0.05(+2.55%) |
Aug 06, 2018 | 1.795 | 1.873 | 1.795 | 1.819 | 20,789 | +0.02(+0.86%) |
Aug 03, 2018 | 1.857 | 1.881 | 1.803 | 1.803 | 57,887 | -0.07(-3.72%) |
Aug 02, 2018 | 1.904 | 1.935 | 1.826 | 1.873 | 119,707 | -0.04(-2.02%) |
Aug 01, 2018 | 1.981 | 1.981 | 1.912 | 1.912 | 29,867 | -0.08(-3.89%) |
Jul 31, 2018 | 1.981 | 2.004 | 1.958 | 1.989 | 35,046 | +0.00(+0.00%) |
Jul 30, 2018 | 1.958 | 2.012 | 1.943 | 1.989 | 45,028 | +0.05(+2.80%) |
Jul 27, 2018 | 1.950 | 2.012 | 1.935 | 1.935 | 24,938 | -0.02(-1.19%) |
Jul 26, 2018 | 1.958 | 2.020 | 1.943 | 1.958 | 41,481 | +0.00(+0.00%) |
Jul 25, 2018 | 1.973 | 2.043 | 1.950 | 1.958 | 83,594 | -0.01(-0.39%) |
Jul 24, 2018 | 1.943 | 1.966 | 1.912 | 1.966 | 25,066 | +0.02(+1.20%) |
Jul 23, 2018 | 1.919 | 1.973 | 1.912 | 1.943 | 60,229 | -0.02(-1.18%) |
Jul 20, 2018 | 1.943 | 1.966 | 1.912 | 1.966 | 38,727 | +0.03(+1.60%) |
Jul 19, 2018 | 1.919 | 1.989 | 1.888 | 1.935 | 63,052 | +0.03(+1.63%) |
Jul 18, 2018 | 1.826 | 1.919 | 1.826 | 1.904 | 51,425 | +0.05(+2.50%) |
Jul 17, 2018 | 1.811 | 1.857 | 1.803 | 1.857 | 32,905 | +0.02(+0.84%) |
Jul 16, 2018 | 1.865 | 1.881 | 1.803 | 1.842 | 91,458 | -0.02(-1.24%) |
Jul 13, 2018 | 1.873 | 1.904 | 1.865 | 1.865 | 26,050 | -0.01(-0.41%) |
Jul 12, 2018 | 1.896 | 1.896 | 1.873 | 1.873 | 32,148 | -0.01(-0.41%) |
Jul 11, 2018 | 1.873 | 1.927 | 1.873 | 1.881 | 19,938 | -0.03(-1.62%) |
Jul 10, 2018 | 1.950 | 1.958 | 1.865 | 1.912 | 81,563 | -0.05(-2.37%) |
Jul 09, 2018 | 1.973 | 1.973 | 1.950 | 1.958 | 28,567 | +0.05(+2.43%) |
Jul 06, 2018 | 1.904 | 1.943 | 1.900 | 1.912 | 71,983 | -0.09(-4.26%) |
Jul 05, 2018 | 1.935 | 2.023 | 1.935 | 1.997 | 57,733 | +0.06(+3.20%) |
Jul 03, 2018 | 1.935 | 1.935 | 1.935 | 0 | -0.03(-1.57%) | |
Jul 02, 2018 | 1.973 | 2.059 | 1.958 | 1.966 | 46,331 | +0.00(+0.00%) |
Jun 29, 2018 | 1.935 | 1.997 | 1.935 | 1.966 | 52,503 | -0.05(-2.31%) |
Jun 28, 2018 | 2.035 | 2.035 | 1.973 | 2.012 | 32,429 | -0.04(-1.89%) |
Jun 27, 2018 | 2.066 | 2.121 | 2.028 | 2.051 | 30,963 | -0.03(-1.49%) |
Jun 26, 2018 | 2.082 | 2.097 | 2.035 | 2.082 | 78,331 | -0.09(-4.27%) |
Jun 25, 2018 | 2.151 | 2.175 | 2.074 | 2.175 | 57,703 | +0.03(+1.44%) |
Jun 22, 2018 | 2.182 | 2.182 | 2.105 | 2.144 | 27,380 | -0.04(-1.77%) |
Jun 21, 2018 | 2.144 | 2.206 | 2.136 | 2.182 | 41,358 | +0.07(+3.30%) |
Jun 20, 2018 | 2.167 | 2.220 | 2.113 | 2.113 | 81,605 | -0.09(-3.87%) |
Jun 19, 2018 | 2.190 | 2.244 | 2.167 | 2.198 | 53,615 | -0.02(-1.05%) |
Jun 18, 2018 | 2.221 | 2.260 | 2.213 | 2.221 | 95,246 | -0.02(-0.69%) |
Jun 15, 2018 | 2.275 | 2.190 | 2.237 | 369,951 | +0.02(+1.05%) | |
Jun 14, 2018 | 2.268 | 2.268 | 2.167 | 2.213 | 73,703 | -0.02(-0.69%) |
Jun 13, 2018 | 2.283 | 2.283 | 2.182 | 2.229 | 79,306 | -0.05(-2.04%) |
Jun 12, 2018 | 2.213 | 2.283 | 2.167 | 2.275 | 62,979 | +0.04(+1.73%) |
Jun 11, 2018 | 2.113 | 2.244 | 2.090 | 2.237 | 139,502 | +0.12(+5.86%) |
Jun 08, 2018 | 2.136 | 2.190 | 2.012 | 2.113 | 110,518 | +0.06(+3.02%) |
Jun 07, 2018 | 2.128 | 2.229 | 2.051 | 2.051 | 139,985 | -0.05(-2.21%) |
Jun 06, 2018 | 2.035 | 2.097 | 51,328 | +0.03(+1.49%) | ||
Jun 05, 2018 | 2.051 | 2.097 | 2.020 | 2.066 | 60,564 | -0.02(-1.11%) |
Jun 04, 2018 | 2.159 | 2.159 | 2.043 | 2.090 | 46,154 | -0.07(-3.23%) |