Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 1.277 | 1.330 | 1.277 | 1.300 | 10,200 | -0.04(-2.99%) |
May 30, 2019 | 1.270 | 1.350 | 1.250 | 1.340 | 119,139 | +0.09(+7.20%) |
May 29, 2019 | 1.350 | 1.350 | 1.210 | 1.250 | 95,600 | -0.05(-3.85%) |
May 28, 2019 | 1.260 | 1.330 | 1.256 | 1.300 | 67,275 | +0.03(+2.31%) |
May 24, 2019 | 1.390 | 1.390 | 1.271 | 1.271 | 26,300 | -0.01(-1.04%) |
May 23, 2019 | 1.357 | 1.360 | 1.260 | 1.284 | 55,352 | -0.08(-5.59%) |
May 22, 2019 | 1.420 | 1.430 | 1.350 | 1.360 | 37,996 | -0.03(-2.16%) |
May 21, 2019 | 1.380 | 1.440 | 1.360 | 1.390 | 25,973 | +0.02(+1.53%) |
May 20, 2019 | 1.434 | 1.490 | 1.360 | 1.369 | 93,372 | -0.08(-5.59%) |
May 17, 2019 | 1.460 | 1.490 | 1.410 | 1.450 | 14,200 | -0.01(-0.68%) |
May 16, 2019 | 1.426 | 1.493 | 1.366 | 1.460 | 80,616 | +0.08(+6.14%) |
May 15, 2019 | 1.410 | 1.489 | 1.350 | 1.376 | 67,371 | -0.05(-3.80%) |
May 14, 2019 | 1.390 | 1.443 | 1.360 | 1.430 | 60,061 | +0.07(+5.15%) |
May 13, 2019 | 1.450 | 1.460 | 1.320 | 1.360 | 198,631 | -0.09(-6.21%) |
May 10, 2019 | 1.560 | 1.569 | 1.400 | 1.450 | 126,100 | -0.10(-6.45%) |
May 09, 2019 | 1.530 | 1.580 | 1.520 | 1.550 | 35,725 | -0.04(-2.52%) |
May 08, 2019 | 1.620 | 1.649 | 1.540 | 1.590 | 128,046 | -0.05(-3.05%) |
May 07, 2019 | 1.600 | 1.652 | 1.590 | 1.640 | 108,864 | +0.05(+3.14%) |
May 06, 2019 | 1.630 | 1.630 | 1.590 | 1.590 | 22,955 | -0.04(-2.45%) |
May 03, 2019 | 1.611 | 1.660 | 1.593 | 1.630 | 25,200 | -0.02(-1.21%) |
May 02, 2019 | 1.590 | 1.650 | 1.580 | 1.650 | 42,591 | +0.05(+3.38%) |
May 01, 2019 | 1.620 | 1.640 | 1.565 | 1.596 | 15,489 | -0.02(-1.18%) |
Apr 30, 2019 | 1.610 | 1.640 | 1.560 | 1.615 | 61,243 | -0.02(-1.51%) |
Apr 29, 2019 | 1.560 | 1.660 | 1.540 | 1.640 | 78,203 | +0.06(+3.79%) |
Apr 26, 2019 | 1.590 | 1.590 | 1.568 | 1.580 | 31,300 | -0.02(-1.25%) |
Apr 25, 2019 | 1.590 | 1.600 | 1.560 | 1.600 | 16,131 | +0.02(+1.27%) |
Apr 24, 2019 | 1.590 | 1.600 | 1.559 | 1.580 | 5,729 | +0.01(+0.64%) |
Apr 23, 2019 | 1.600 | 1.610 | 1.562 | 1.570 | 52,878 | -0.03(-1.88%) |
Apr 22, 2019 | 1.630 | 1.640 | 1.600 | 1.600 | 44,696 | -0.06(-3.61%) |
Apr 18, 2019 | 1.630 | 1.660 | 1.630 | 1.660 | 8,100 | +0.04(+2.47%) |
Apr 17, 2019 | 1.692 | 1.692 | 1.612 | 1.620 | 37,844 | -0.02(-1.22%) |
Apr 16, 2019 | 1.660 | 1.720 | 1.623 | 1.640 | 42,185 | +0.03(+1.86%) |
Apr 15, 2019 | 1.610 | 1.710 | 1.600 | 1.610 | 61,239 | +0.01(+0.63%) |
Apr 12, 2019 | 1.640 | 1.690 | 1.600 | 1.600 | 54,600 | -0.03(-1.84%) |
Apr 11, 2019 | 1.600 | 1.690 | 1.600 | 1.630 | 50,468 | +0.00(+0.00%) |
Apr 10, 2019 | 1.650 | 1.680 | 1.600 | 1.630 | 31,130 | -0.02(-1.21%) |
Apr 09, 2019 | 1.650 | 1.680 | 1.640 | 1.650 | 4,615 | +0.00(+0.00%) |
Apr 08, 2019 | 1.650 | 1.650 | 1.640 | 1.650 | 23,717 | +0.00(+0.00%) |
Apr 05, 2019 | 1.620 | 1.650 | 1.600 | 1.650 | 31,200 | +0.04(+2.48%) |
Apr 04, 2019 | 1.620 | 1.670 | 1.591 | 1.610 | 47,542 | -0.02(-1.23%) |
Apr 03, 2019 | 1.630 | 1.670 | 1.600 | 1.630 | 34,954 | -0.01(-0.61%) |
Apr 02, 2019 | 1.650 | 1.650 | 1.600 | 1.640 | 8,080 | +0.01(+0.61%) |
Apr 01, 2019 | 1.620 | 1.670 | 1.600 | 1.630 | 63,541 | +0.01(+0.62%) |
Mar 29, 2019 | 1.640 | 1.680 | 1.620 | 1.620 | 23,400 | +0.00(+0.00%) |
Mar 28, 2019 | 1.650 | 1.690 | 1.571 | 1.620 | 48,074 | -0.05(-2.99%) |
Mar 27, 2019 | 1.670 | 1.750 | 1.610 | 1.670 | 50,685 | +0.02(+1.21%) |
Mar 26, 2019 | 1.600 | 1.765 | 1.600 | 1.650 | 201,697 | +0.04(+2.48%) |
Mar 25, 2019 | 1.630 | 1.650 | 1.590 | 1.610 | 58,997 | -0.02(-1.23%) |
Mar 22, 2019 | 1.580 | 1.650 | 1.570 | 1.630 | 126,500 | +0.04(+2.84%) |
Mar 21, 2019 | 1.560 | 1.870 | 1.480 | 1.585 | 541,509 | +0.03(+2.26%) |
Mar 20, 2019 | 1.410 | 1.580 | 1.410 | 1.550 | 234,620 | +0.15(+10.71%) |
Mar 19, 2019 | 1.440 | 1.500 | 1.350 | 1.400 | 130,615 | -0.03(-2.10%) |
Mar 18, 2019 | 1.400 | 1.450 | 1.360 | 1.430 | 105,045 | +0.05(+3.62%) |
Mar 15, 2019 | 1.379 | 1.450 | 1.379 | 1.380 | 63,100 | -0.02(-1.43%) |
Mar 14, 2019 | 1.420 | 1.490 | 1.350 | 1.400 | 90,132 | -0.01(-0.71%) |
Mar 13, 2019 | 1.470 | 1.470 | 1.380 | 1.410 | 84,655 | +0.06(+4.44%) |
Mar 12, 2019 | 1.370 | 1.390 | 1.320 | 1.350 | 44,400 | -0.03(-2.17%) |
Mar 11, 2019 | 1.380 | 1.400 | 1.360 | 1.380 | 22,027 | +0.03(+2.22%) |
Mar 08, 2019 | 1.430 | 1.450 | 1.350 | 1.350 | 75,200 | -0.09(-6.25%) |
Mar 07, 2019 | 1.330 | 1.500 | 1.323 | 1.440 | 78,966 | +0.10(+7.46%) |
Mar 06, 2019 | 1.300 | 1.550 | 1.300 | 1.340 | 456,457 | +0.02(+1.52%) |
Mar 05, 2019 | 1.280 | 1.340 | 1.250 | 1.320 | 76,790 | +0.05(+3.94%) |
Mar 04, 2019 | 1.340 | 1.390 | 1.260 | 1.270 | 117,075 | -0.11(-7.97%) |
Mar 01, 2019 | 1.280 | 1.390 | 1.280 | 1.380 | 68,300 | +0.10(+7.81%) |
Feb 28, 2019 | 1.360 | 1.383 | 1.280 | 1.280 | 75,095 | -0.09(-6.57%) |
Feb 27, 2019 | 1.250 | 1.370 | 1.250 | 1.370 | 81,769 | +0.12(+9.60%) |
Feb 26, 2019 | 1.290 | 1.320 | 1.250 | 1.250 | 11,796 | -0.05(-3.85%) |
Feb 25, 2019 | 1.250 | 1.320 | 1.250 | 1.300 | 23,617 | +0.06(+4.84%) |
Feb 22, 2019 | 1.260 | 1.330 | 1.240 | 1.240 | 21,200 | -0.03(-2.35%) |
Feb 21, 2019 | 1.260 | 1.284 | 1.250 | 1.270 | 22,240 | -0.00(-0.01%) |
Feb 20, 2019 | 1.300 | 1.300 | 1.250 | 1.270 | 29,370 | -0.01(-0.56%) |
Feb 19, 2019 | 1.180 | 1.300 | 1.180 | 1.277 | 23,559 | +0.10(+8.23%) |
Feb 15, 2019 | 1.170 | 1.200 | 1.150 | 1.180 | 22,600 | +0.01(+0.85%) |
Feb 14, 2019 | 1.140 | 1.190 | 1.140 | 1.170 | 12,328 | +0.04(+3.54%) |
Feb 13, 2019 | 1.160 | 1.170 | 1.130 | 1.130 | 9,109 | -0.02(-1.74%) |
Feb 12, 2019 | 1.160 | 1.170 | 1.106 | 1.150 | 50,690 | +0.00(+0.00%) |
Feb 11, 2019 | 1.080 | 1.168 | 1.080 | 1.150 | 70,427 | +0.07(+6.48%) |
Feb 08, 2019 | 1.110 | 1.130 | 1.060 | 1.080 | 59,400 | -0.04(-3.57%) |
Feb 07, 2019 | 1.110 | 1.140 | 1.080 | 1.120 | 17,114 | +0.00(+0.00%) |
Feb 06, 2019 | 1.170 | 1.177 | 1.040 | 1.120 | 144,764 | -0.04(-3.45%) |
Feb 05, 2019 | 1.260 | 1.270 | 1.160 | 1.160 | 34,453 | -0.11(-8.66%) |
Feb 04, 2019 | 1.230 | 1.300 | 1.230 | 1.270 | 34,488 | +0.04(+3.25%) |
Feb 01, 2019 | 1.210 | 1.270 | 1.190 | 1.230 | 11,900 | +0.04(+3.36%) |
Jan 31, 2019 | 1.300 | 1.330 | 1.190 | 1.190 | 139,993 | -0.11(-8.46%) |
Jan 30, 2019 | 1.340 | 1.381 | 1.300 | 1.300 | 257,777 | -0.05(-3.70%) |
Jan 29, 2019 | 1.380 | 1.390 | 1.260 | 1.350 | 131,661 | +0.00(+0.00%) |
Jan 28, 2019 | 1.400 | 1.400 | 1.350 | 1.350 | 12,732 | -0.09(-6.25%) |
Jan 25, 2019 | 1.370 | 1.440 | 1.370 | 1.440 | 7,700 | +0.07(+5.11%) |
Jan 24, 2019 | 1.400 | 1.400 | 1.350 | 1.370 | 70,712 | -0.03(-2.14%) |
Jan 23, 2019 | 1.390 | 1.400 | 1.370 | 1.400 | 10,554 | +0.03(+2.19%) |
Jan 22, 2019 | 1.400 | 1.420 | 1.350 | 1.370 | 18,641 | -0.03(-2.14%) |
Jan 18, 2019 | 1.360 | 1.420 | 1.350 | 1.400 | 27,300 | +0.05(+3.70%) |
Jan 17, 2019 | 1.390 | 1.400 | 1.330 | 1.350 | 34,053 | -0.07(-4.93%) |
Jan 16, 2019 | 1.410 | 1.420 | 1.290 | 1.420 | 55,157 | +0.02(+1.43%) |
Jan 15, 2019 | 1.350 | 1.430 | 1.350 | 1.400 | 28,436 | +0.06(+4.48%) |
Jan 14, 2019 | 1.390 | 1.390 | 1.320 | 1.340 | 14,043 | -0.05(-3.60%) |
Jan 11, 2019 | 1.310 | 1.390 | 1.310 | 1.390 | 77,400 | +0.09(+6.92%) |
Jan 10, 2019 | 1.290 | 1.350 | 1.186 | 1.300 | 13,682 | +0.00(+0.00%) |
Jan 09, 2019 | 1.163 | 1.320 | 1.163 | 1.300 | 23,668 | +0.12(+10.17%) |
Jan 08, 2019 | 1.190 | 1.200 | 1.170 | 1.180 | 66,874 | +0.00(+0.00%) |
Jan 07, 2019 | 1.180 | 1.200 | 1.180 | 1.180 | 85,547 | +0.00(+0.00%) |
Jan 04, 2019 | 1.210 | 1.210 | 1.170 | 1.180 | 35,900 | +0.01(+0.85%) |
Jan 03, 2019 | 1.180 | 1.250 | 1.170 | 1.170 | 58,608 | -0.06(-4.88%) |
Jan 02, 2019 | 1.020 | 1.254 | 1.010 | 1.230 | 80,542 | +0.21(+20.59%) |
Dec 31, 2018 | 1.030 | 1.090 | 0.9900 | 1.020 | 285,200 | -0.02(-1.92%) |
Dec 28, 2018 | 1.010 | 1.110 | 1.010 | 1.040 | 142,800 | +0.03(+2.97%) |
Dec 27, 2018 | 1.030 | 1.100 | 1.010 | 1.010 | 241,464 | -0.02(-1.94%) |
Dec 26, 2018 | 1.090 | 1.110 | 1.030 | 1.030 | 468,197 | -0.04(-3.74%) |
Dec 24, 2018 | 1.020 | 1.083 | 0.9950 | 1.070 | 106,800 | +0.05(+4.90%) |
Dec 21, 2018 | 1.030 | 1.140 | 1.020 | 1.020 | 94,200 | -0.05(-4.67%) |
Dec 20, 2018 | 1.130 | 1.180 | 1.060 | 1.070 | 99,022 | -0.07(-6.14%) |
Dec 19, 2018 | 1.180 | 1.193 | 1.110 | 1.140 | 173,243 | -0.03(-2.56%) |
Dec 18, 2018 | 1.200 | 1.225 | 1.160 | 1.170 | 61,894 | -0.02(-1.68%) |
Dec 17, 2018 | 1.270 | 1.280 | 1.190 | 1.190 | 120,556 | -0.11(-8.46%) |
Dec 14, 2018 | 1.300 | 1.310 | 1.250 | 1.300 | 25,300 | +0.04(+3.17%) |
Dec 13, 2018 | 1.250 | 1.310 | 1.246 | 1.260 | 43,897 | +0.01(+1.20%) |
Dec 12, 2018 | 1.250 | 1.270 | 1.208 | 1.245 | 53,063 | +0.01(+0.40%) |
Dec 11, 2018 | 1.340 | 1.350 | 1.170 | 1.240 | 106,792 | -0.10(-7.46%) |
Dec 10, 2018 | 1.330 | 1.350 | 1.320 | 1.340 | 16,371 | +0.02(+1.52%) |
Dec 07, 2018 | 1.390 | 1.420 | 1.320 | 1.320 | 27,600 | -0.07(-5.04%) |
Dec 06, 2018 | 1.400 | 1.400 | 1.270 | 1.390 | 89,713 | +0.01(+0.72%) |
Dec 04, 2018 | 1.390 | 1.440 | 1.360 | 1.380 | 79,400 | +0.00(+0.00%) |
Dec 03, 2018 | 1.370 | 1.440 | 1.350 | 1.380 | 91,000 | +0.01(+0.73%) |
Nov 30, 2018 | 1.450 | 1.470 | 1.300 | 1.370 | 47,800 | -0.07(-4.86%) |
Nov 29, 2018 | 1.400 | 1.470 | 1.363 | 1.440 | 89,355 | +0.01(+0.70%) |
Nov 28, 2018 | 1.460 | 1.470 | 1.429 | 1.430 | 15,250 | -0.04(-2.72%) |
Nov 27, 2018 | 1.500 | 1.500 | 1.410 | 1.470 | 65,203 | -0.05(-3.29%) |
Nov 26, 2018 | 1.600 | 1.600 | 1.420 | 1.520 | 101,902 | -0.01(-0.65%) |
Nov 23, 2018 | 1.560 | 1.585 | 1.450 | 1.530 | 53,600 | -0.06(-3.77%) |
Nov 21, 2018 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.600 | 1.670 | 1.550 | 1.590 | 33,520 | -0.02(-1.24%) |
Nov 19, 2018 | 1.640 | 1.690 | 1.560 | 1.610 | 46,577 | -0.05(-3.01%) |
Nov 16, 2018 | 1.680 | 1.700 | 1.580 | 1.660 | 94,800 | -0.03(-1.78%) |
Nov 15, 2018 | 1.680 | 1.710 | 1.550 | 1.690 | 292,054 | +0.02(+1.20%) |
Nov 14, 2018 | 1.530 | 1.700 | 1.530 | 1.670 | 193,987 | +0.13(+8.44%) |
Nov 13, 2018 | 1.710 | 1.760 | 1.540 | 1.540 | 167,067 | -0.16(-9.41%) |
Nov 12, 2018 | 1.690 | 1.800 | 1.690 | 1.700 | 204,226 | +0.01(+0.59%) |
Nov 09, 2018 | 1.590 | 1.720 | 1.560 | 1.690 | 185,800 | +0.09(+5.62%) |
Nov 08, 2018 | 1.610 | 1.610 | 1.570 | 1.600 | 60,743 | -0.01(-0.62%) |
Nov 07, 2018 | 1.550 | 1.690 | 1.550 | 1.610 | 56,758 | +0.00(+0.00%) |
Nov 06, 2018 | 1.720 | 1.720 | 1.400 | 1.610 | 141,414 | -0.11(-6.40%) |
Nov 05, 2018 | 1.660 | 1.740 | 1.643 | 1.720 | 178,487 | +0.08(+4.88%) |
Nov 02, 2018 | 1.610 | 1.660 | 1.600 | 1.640 | 87,200 | +0.03(+1.86%) |
Nov 01, 2018 | 1.500 | 1.610 | 1.480 | 1.610 | 197,223 | +0.11(+7.33%) |
Oct 31, 2018 | 1.460 | 1.510 | 1.460 | 1.500 | 148,212 | +0.07(+4.90%) |
Oct 30, 2018 | 1.480 | 1.500 | 1.430 | 1.430 | 261,449 | -0.07(-4.67%) |
Oct 29, 2018 | 1.460 | 1.500 | 1.430 | 1.500 | 130,234 | +0.04(+2.74%) |
Oct 26, 2018 | 1.450 | 1.490 | 1.440 | 1.460 | 135,200 | -0.01(-0.68%) |
Oct 25, 2018 | 1.490 | 1.500 | 1.440 | 1.470 | 185,855 | -0.02(-1.34%) |
Oct 24, 2018 | 1.440 | 1.520 | 1.440 | 1.490 | 55,900 | +0.03(+2.05%) |
Oct 23, 2018 | 1.560 | 1.590 | 1.370 | 1.460 | 448,584 | -0.10(-6.41%) |
Oct 22, 2018 | 1.560 | 1.640 | 1.550 | 1.560 | 105,627 | -0.04(-2.80%) |
Oct 19, 2018 | 1.750 | 1.750 | 1.571 | 1.605 | 282,500 | -0.15(-8.29%) |
Oct 18, 2018 | 1.680 | 1.750 | 1.680 | 1.750 | 179,335 | +0.05(+2.94%) |
Oct 17, 2018 | 1.750 | 1.750 | 1.650 | 1.700 | 377,694 | -0.05(-2.86%) |
Oct 16, 2018 | 1.710 | 1.750 | 1.650 | 1.750 | 212,557 | +0.05(+2.94%) |
Oct 15, 2018 | 1.800 | 1.820 | 1.650 | 1.700 | 337,765 | -0.14(-7.61%) |
Oct 12, 2018 | 1.760 | 1.850 | 1.700 | 1.840 | 178,600 | +0.11(+6.36%) |
Oct 11, 2018 | 1.710 | 1.770 | 1.640 | 1.730 | 199,370 | -0.01(-0.57%) |
Oct 10, 2018 | 1.790 | 1.800 | 1.710 | 1.740 | 179,137 | -0.04(-2.25%) |
Oct 09, 2018 | 1.750 | 1.840 | 1.720 | 1.780 | 362,509 | +0.03(+1.71%) |
Oct 08, 2018 | 1.750 | 1.770 | 1.640 | 1.750 | 414,995 | +0.00(+0.00%) |
Oct 05, 2018 | 1.810 | 1.850 | 1.650 | 1.750 | 393,100 | -0.06(-3.31%) |
Oct 04, 2018 | 1.880 | 1.940 | 1.770 | 1.810 | 260,516 | -0.07(-3.72%) |
Oct 03, 2018 | 1.910 | 1.970 | 1.860 | 1.880 | 386,832 | -0.04(-2.08%) |
Oct 02, 2018 | 1.970 | 2.030 | 1.860 | 1.920 | 943,964 | -0.08(-4.00%) |
Oct 01, 2018 | 1.700 | 2.040 | 1.700 | 2.000 | 2,139,949 | +0.29(+16.96%) |
Sep 28, 2018 | 1.690 | 1.790 | 1.690 | 1.710 | 113,400 | +0.03(+1.79%) |
Sep 27, 2018 | 1.730 | 1.760 | 1.651 | 1.680 | 119,028 | -0.06(-3.45%) |
Sep 26, 2018 | 1.780 | 1.790 | 1.650 | 1.740 | 139,909 | -0.05(-2.79%) |
Sep 25, 2018 | 1.800 | 1.855 | 1.760 | 1.790 | 173,506 | -0.02(-1.10%) |
Sep 24, 2018 | 1.780 | 1.909 | 1.690 | 1.810 | 936,198 | +0.05(+2.84%) |
Sep 21, 2018 | 1.550 | 1.800 | 1.470 | 1.760 | 513,200 | +0.21(+13.55%) |
Sep 20, 2018 | 1.420 | 1.586 | 1.390 | 1.550 | 215,483 | +0.12(+8.39%) |
Sep 19, 2018 | 1.560 | 1.600 | 1.321 | 1.430 | 485,004 | -0.20(-12.27%) |
Sep 18, 2018 | 1.700 | 1.830 | 1.600 | 1.630 | 740,049 | -0.15(-8.43%) |
Sep 17, 2018 | 1.600 | 1.860 | 1.600 | 1.780 | 2,147,934 | +0.22(+14.10%) |
Sep 14, 2018 | 1.500 | 1.560 | 1.450 | 1.560 | 457,900 | +0.13(+9.09%) |
Sep 13, 2018 | 1.380 | 1.430 | 1.310 | 1.430 | 1,722,276 | +0.06(+4.38%) |
Sep 12, 2018 | 1.300 | 1.380 | 1.260 | 1.370 | 109,368 | +0.07(+5.38%) |
Sep 11, 2018 | 1.230 | 1.300 | 1.150 | 1.300 | 411,917 | +0.07(+5.69%) |
Sep 10, 2018 | 1.250 | 1.270 | 1.230 | 1.230 | 39,488 | -0.02(-1.60%) |
Sep 07, 2018 | 1.250 | 1.290 | 1.180 | 1.250 | 256,300 | +0.02(+1.63%) |
Sep 06, 2018 | 1.250 | 1.319 | 1.230 | 1.230 | 64,923 | -0.02(-1.60%) |
Sep 05, 2018 | 1.320 | 1.360 | 1.250 | 1.250 | 708,253 | -0.07(-5.30%) |
Sep 04, 2018 | 1.280 | 1.320 | 1.280 | 1.320 | 98,767 | +0.04(+3.13%) |
Aug 31, 2018 | 1.280 | 1.280 | 1.280 | 0 | +0.05(+4.07%) | |
Aug 30, 2018 | 1.230 | 1.290 | 1.230 | 1.230 | 30,584 | -0.03(-2.38%) |
Aug 29, 2018 | 1.290 | 1.290 | 1.240 | 1.260 | 49,577 | +0.02(+1.61%) |
Aug 28, 2018 | 1.260 | 1.260 | 1.210 | 1.240 | 147,778 | -0.01(-0.80%) |
Aug 27, 2018 | 1.240 | 1.290 | 1.200 | 1.250 | 109,507 | +0.02(+1.63%) |
Aug 24, 2018 | 1.250 | 1.260 | 1.210 | 1.230 | 60,500 | +0.00(+0.08%) |
Aug 23, 2018 | 1.280 | 1.310 | 1.220 | 1.229 | 68,237 | -0.05(-3.98%) |
Aug 22, 2018 | 1.270 | 1.300 | 1.260 | 1.280 | 43,161 | +0.00(+0.00%) |
Aug 21, 2018 | 1.310 | 1.349 | 1.270 | 1.280 | 67,962 | -0.01(-0.78%) |
Aug 20, 2018 | 1.270 | 1.360 | 1.270 | 1.290 | 65,872 | +0.03(+2.38%) |
Aug 17, 2018 | 1.270 | 1.320 | 1.250 | 1.260 | 120,300 | -0.01(-0.79%) |
Aug 16, 2018 | 1.250 | 1.270 | 1.240 | 1.270 | 20,412 | +0.03(+2.42%) |
Aug 15, 2018 | 1.260 | 1.290 | 1.220 | 1.240 | 70,682 | -0.01(-0.80%) |
Aug 14, 2018 | 1.230 | 1.300 | 1.210 | 1.250 | 146,728 | +0.00(+0.00%) |
Aug 13, 2018 | 1.240 | 1.280 | 1.230 | 1.250 | 64,589 | +0.01(+0.81%) |
Aug 10, 2018 | 1.210 | 1.250 | 1.200 | 1.240 | 43,000 | +0.04(+3.33%) |
Aug 09, 2018 | 1.320 | 1.380 | 1.170 | 1.200 | 312,602 | -0.06(-4.76%) |
Aug 08, 2018 | 1.240 | 1.260 | 1.220 | 1.260 | 170,913 | +0.03(+2.44%) |
Aug 07, 2018 | 1.210 | 1.240 | 1.190 | 1.230 | 83,432 | +0.06(+5.13%) |
Aug 06, 2018 | 1.120 | 1.290 | 1.110 | 1.170 | 344,054 | +0.06(+5.41%) |
Aug 03, 2018 | 1.060 | 1.110 | 1.060 | 1.110 | 127,300 | +0.06(+5.71%) |
Aug 02, 2018 | 1.040 | 1.080 | 0.9500 | 1.050 | 1,665,899 | -0.01(-0.93%) |
Aug 01, 2018 | 0.9700 | 1.060 | 0.9700 | 1.060 | 22,964 | +0.09(+9.04%) |
Jul 31, 2018 | 1.070 | 1.086 | 0.9720 | 0.9720 | 120,825 | -0.07(-6.55%) |
Jul 30, 2018 | 1.020 | 1.056 | 1.020 | 1.040 | 18,560 | +0.02(+1.97%) |
Jul 27, 2018 | 1.010 | 1.050 | 1.000 | 1.020 | 14,900 | -0.00(-0.30%) |
Jul 26, 2018 | 1.030 | 1.050 | 1.000 | 1.023 | 66,663 | +0.00(+0.30%) |
Jul 25, 2018 | 0.9799 | 1.020 | 0.9799 | 1.020 | 29,631 | +0.06(+5.97%) |
Jul 24, 2018 | 0.9900 | 1.000 | 0.9000 | 0.9625 | 28,214 | +0.01(+1.32%) |
Jul 23, 2018 | 0.9900 | 1.000 | 0.8500 | 0.9500 | 1,343,485 | -0.04(-4.04%) |
Jul 20, 2018 | 0.9743 | 1.000 | 0.9400 | 0.9900 | 85,279 | +0.02(+2.27%) |
Jul 19, 2018 | 1.000 | 1.000 | 0.9650 | 0.9680 | 64,044 | -0.03(-3.19%) |
Jul 18, 2018 | 0.9700 | 1.000 | 0.9700 | 0.9999 | 14,659 | -0.00(-0.01%) |
Jul 17, 2018 | 0.9810 | 1.000 | 0.9810 | 1.000 | 24,835 | +0.01(+0.91%) |
Jul 16, 2018 | 0.9800 | 1.000 | 0.9700 | 0.9910 | 37,881 | -0.01(-0.90%) |
Jul 13, 2018 | 0.9999 | 1.000 | 0.9800 | 1.000 | 40,507 | +0.00(+0.00%) |
Jul 12, 2018 | 1.000 | 1.010 | 0.9801 | 1.000 | 57,847 | +0.01(+1.01%) |
Jul 11, 2018 | 0.9800 | 1.010 | 0.9800 | 0.9900 | 45,420 | -0.01(-0.50%) |
Jul 10, 2018 | 1.030 | 1.030 | 0.9800 | 0.9950 | 125,718 | -0.01(-0.50%) |
Jul 09, 2018 | 1.030 | 1.060 | 1.000 | 1.000 | 60,826 | -0.06(-5.66%) |
Jul 06, 2018 | 1.050 | 1.070 | 1.032 | 1.060 | 39,937 | +0.02(+1.92%) |
Jul 05, 2018 | 1.020 | 1.060 | 1.000 | 1.040 | 35,351 | +0.00(+0.30%) |
Jul 03, 2018 | 1.037 | 1.037 | 1.037 | 0 | +0.02(+2.25%) | |
Jul 02, 2018 | 1.060 | 1.060 | 1.000 | 1.014 | 31,086 | -0.05(-4.33%) |
Jun 29, 2018 | 1.030 | 1.060 | 1.020 | 1.060 | 17,901 | +0.02(+1.92%) |
Jun 28, 2018 | 1.020 | 1.050 | 1.020 | 1.040 | 5,765 | +0.02(+1.96%) |
Jun 27, 2018 | 1.040 | 1.090 | 1.020 | 1.020 | 52,685 | -0.02(-1.47%) |
Jun 26, 2018 | 1.031 | 1.070 | 1.030 | 1.035 | 19,775 | +0.02(+1.49%) |
Jun 25, 2018 | 1.020 | 1.033 | 0.9800 | 1.020 | 53,089 | -0.01(-0.97%) |
Jun 22, 2018 | 1.080 | 1.080 | 1.030 | 1.030 | 35,192 | +0.00(+0.00%) |
Jun 21, 2018 | 1.090 | 1.090 | 1.040 | 1.030 | 18,414 | -0.04(-3.74%) |
Jun 20, 2018 | 1.130 | 1.130 | 1.050 | 1.070 | 33,901 | -0.06(-5.31%) |
Jun 19, 2018 | 1.120 | 1.170 | 1.090 | 1.130 | 24,319 | +0.00(+0.00%) |
Jun 18, 2018 | 1.030 | 1.140 | 1.030 | 1.130 | 46,511 | +0.09(+8.65%) |
Jun 15, 2018 | 1.070 | 1.020 | 1.040 | 71,257 | -0.03(-2.80%) | |
Jun 14, 2018 | 1.041 | 1.070 | 1.041 | 1.070 | 20,726 | +0.01(+0.94%) |
Jun 13, 2018 | 1.070 | 1.070 | 1.020 | 1.060 | 24,842 | +0.00(+0.00%) |
Jun 12, 2018 | 1.040 | 1.060 | 1.010 | 1.060 | 16,314 | +0.02(+1.92%) |
Jun 11, 2018 | 1.030 | 1.100 | 1.010 | 1.040 | 13,756 | +0.04(+4.00%) |
Jun 08, 2018 | 1.030 | 1.060 | 1.000 | 1.000 | 13,418 | -0.01(-0.99%) |
Jun 07, 2018 | 1.040 | 1.050 | 1.000 | 1.010 | 30,356 | -0.03(-2.88%) |
Jun 06, 2018 | 1.090 | 1.120 | 1.030 | 1.040 | 89,620 | -0.04(-3.70%) |
Jun 05, 2018 | 1.015 | 1.080 | 1.010 | 1.080 | 74,239 | +0.06(+5.88%) |
Jun 04, 2018 | 1.050 | 1.050 | 1.000 | 1.020 | 35,268 | -0.01(-0.97%) |