Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.565 | 1.600 | 1.485 | 1.538 | 483,424 | -0.03(-1.69%) |
Sep 27, 2019 | 1.600 | 1.626 | 1.538 | 1.565 | 288,748 | -0.03(-1.66%) |
Sep 26, 2019 | 1.670 | 1.670 | 1.591 | 1.591 | 307,930 | -0.09(-5.24%) |
Sep 25, 2019 | 1.705 | 1.714 | 1.670 | 1.679 | 207,998 | -0.02(-1.04%) |
Sep 24, 2019 | 1.696 | 1.723 | 1.661 | 1.696 | 178,559 | +0.00(+0.00%) |
Sep 23, 2019 | 1.688 | 1.714 | 1.626 | 1.696 | 346,514 | -0.03(-1.53%) |
Sep 20, 2019 | 1.749 | 1.776 | 1.714 | 1.723 | 295,233 | -0.04(-2.00%) |
Sep 19, 2019 | 1.758 | 1.846 | 1.749 | 1.758 | 588,114 | +0.00(+0.00%) |
Sep 18, 2019 | 1.749 | 1.802 | 1.723 | 1.758 | 283,295 | +0.01(+0.50%) |
Sep 17, 2019 | 1.767 | 1.837 | 1.749 | 1.749 | 410,257 | -0.05(-2.93%) |
Sep 16, 2019 | 1.934 | 1.969 | 1.782 | 1.802 | 411,161 | -0.11(-5.96%) |
Sep 13, 2019 | 1.916 | 1.934 | 1.896 | 1.916 | 344,496 | +0.02(+0.93%) |
Sep 12, 2019 | 1.863 | 1.907 | 1.802 | 1.899 | 502,755 | +0.05(+2.86%) |
Sep 11, 2019 | 1.828 | 1.855 | 1.776 | 1.846 | 232,555 | +0.03(+1.45%) |
Sep 10, 2019 | 1.828 | 1.890 | 1.793 | 1.819 | 420,702 | -0.01(-0.48%) |
Sep 09, 2019 | 1.802 | 1.837 | 1.784 | 1.828 | 401,815 | +0.03(+1.46%) |
Sep 06, 2019 | 1.819 | 1.855 | 1.758 | 1.802 | 290,113 | -0.01(-0.49%) |
Sep 05, 2019 | 1.828 | 1.863 | 1.758 | 1.811 | 385,304 | +0.01(+0.49%) |
Sep 04, 2019 | 1.679 | 1.802 | 1.635 | 1.802 | 1,010,894 | -0.08(-4.21%) |
Sep 03, 2019 | 1.837 | 1.890 | 1.740 | 1.881 | 803,447 | +0.07(+3.88%) |
Aug 30, 2019 | 1.758 | 1.881 | 1.758 | 1.811 | 545,186 | +0.05(+3.00%) |
Aug 29, 2019 | 1.749 | 1.784 | 1.714 | 1.758 | 235,603 | +0.04(+2.56%) |
Aug 28, 2019 | 1.609 | 1.740 | 1.600 | 1.714 | 354,553 | +0.10(+5.98%) |
Aug 27, 2019 | 1.644 | 1.652 | 1.565 | 1.617 | 249,668 | -0.01(-0.54%) |
Aug 26, 2019 | 1.600 | 1.635 | 1.565 | 1.626 | 168,989 | +0.08(+5.11%) |
Aug 23, 2019 | 1.670 | 1.688 | 1.538 | 1.547 | 433,350 | -0.13(-7.85%) |
Aug 22, 2019 | 1.644 | 1.696 | 1.617 | 1.679 | 265,433 | +0.05(+3.24%) |
Aug 21, 2019 | 1.670 | 1.670 | 1.600 | 1.626 | 262,328 | -0.03(-1.60%) |
Aug 20, 2019 | 1.635 | 1.670 | 1.603 | 1.652 | 163,298 | +0.00(+0.00%) |
Aug 19, 2019 | 1.661 | 1.696 | 1.635 | 1.652 | 280,788 | +0.04(+2.73%) |
Aug 16, 2019 | 1.547 | 1.626 | 1.547 | 1.609 | 221,510 | +0.09(+5.78%) |
Aug 15, 2019 | 1.503 | 1.538 | 1.454 | 1.521 | 273,312 | +0.04(+2.37%) |
Aug 14, 2019 | 1.538 | 1.591 | 1.442 | 1.485 | 318,017 | -0.11(-7.14%) |
Aug 13, 2019 | 1.538 | 1.635 | 1.538 | 1.600 | 266,102 | +0.04(+2.82%) |
Aug 12, 2019 | 1.521 | 1.556 | 1.503 | 1.556 | 164,186 | +0.01(+0.57%) |
Aug 09, 2019 | 1.582 | 1.599 | 1.494 | 1.547 | 347,112 | -0.04(-2.22%) |
Aug 08, 2019 | 1.503 | 1.609 | 1.477 | 1.582 | 427,614 | +0.11(+7.14%) |
Aug 07, 2019 | 1.485 | 1.503 | 1.424 | 1.477 | 217,728 | -0.01(-0.59%) |
Aug 06, 2019 | 1.433 | 1.529 | 1.433 | 1.485 | 445,699 | +0.06(+4.32%) |
Aug 05, 2019 | 1.494 | 1.494 | 1.389 | 1.424 | 781,363 | -0.14(-8.99%) |
Aug 02, 2019 | 1.652 | 1.657 | 1.547 | 1.565 | 488,529 | -0.10(-5.82%) |
Aug 01, 2019 | 1.767 | 1.819 | 1.652 | 1.661 | 596,433 | -0.12(-6.90%) |
Jul 31, 2019 | 1.819 | 1.846 | 1.767 | 1.784 | 310,997 | -0.04(-2.40%) |
Jul 30, 2019 | 1.828 | 1.881 | 1.732 | 1.828 | 519,504 | -0.02(-0.95%) |
Jul 29, 2019 | 1.943 | 1.978 | 1.828 | 1.846 | 368,446 | -0.07(-3.67%) |
Jul 26, 2019 | 1.934 | 1.960 | 1.890 | 1.916 | 403,656 | -0.01(-0.46%) |
Jul 25, 2019 | 1.934 | 2.004 | 1.916 | 1.925 | 435,848 | -0.04(-2.23%) |
Jul 24, 2019 | 1.960 | 1.982 | 1.890 | 1.969 | 660,621 | -0.03(-1.32%) |
Jul 23, 2019 | 2.074 | 2.083 | 1.960 | 1.995 | 788,638 | -0.04(-2.16%) |
Jul 22, 2019 | 1.995 | 2.092 | 1.986 | 2.039 | 746,201 | +0.05(+2.65%) |
Jul 19, 2019 | 1.802 | 2.013 | 1.793 | 1.986 | 1,009,937 | +0.21(+11.88%) |
Jul 18, 2019 | 1.714 | 1.802 | 1.714 | 1.776 | 457,163 | +0.06(+3.59%) |
Jul 17, 2019 | 1.784 | 1.819 | 1.705 | 1.714 | 438,841 | -0.08(-4.41%) |
Jul 16, 2019 | 1.784 | 1.846 | 1.767 | 1.793 | 336,769 | -0.01(-0.49%) |
Jul 15, 2019 | 1.793 | 1.846 | 1.749 | 1.802 | 358,687 | +0.02(+0.99%) |
Jul 12, 2019 | 1.784 | 1.802 | 1.740 | 1.784 | 352,118 | -0.02(-0.98%) |
Jul 11, 2019 | 1.749 | 1.802 | 1.743 | 1.802 | 363,873 | +0.05(+3.02%) |
Jul 10, 2019 | 1.802 | 1.828 | 1.714 | 1.749 | 381,224 | -0.07(-3.86%) |
Jul 09, 2019 | 1.696 | 1.846 | 1.679 | 1.819 | 862,276 | +0.12(+7.25%) |
Jul 08, 2019 | 1.679 | 1.705 | 1.600 | 1.696 | 650,273 | +0.03(+1.58%) |
Jul 05, 2019 | 1.565 | 1.688 | 1.521 | 1.670 | 1,239,070 | +0.16(+10.46%) |
Jul 03, 2019 | 1.468 | 1.521 | 1.468 | 1.512 | 204,558 | +0.05(+3.61%) |
Jul 02, 2019 | 1.459 | 1.478 | 1.424 | 1.459 | 326,209 | +0.00(+0.00%) |
Jul 01, 2019 | 1.380 | 1.468 | 1.380 | 1.459 | 421,435 | +0.09(+6.41%) |
Jun 28, 2019 | 1.354 | 1.398 | 1.354 | 1.371 | 451,326 | +0.02(+1.30%) |
Jun 27, 2019 | 1.327 | 1.380 | 1.318 | 1.354 | 331,355 | +0.03(+1.99%) |
Jun 26, 2019 | 1.283 | 1.327 | 1.283 | 1.327 | 330,586 | +0.04(+3.42%) |
Jun 25, 2019 | 1.274 | 1.310 | 1.274 | 1.283 | 147,019 | +0.00(+0.00%) |
Jun 24, 2019 | 1.248 | 1.300 | 1.248 | 1.283 | 110,577 | +0.03(+2.10%) |
Jun 21, 2019 | 1.257 | 1.318 | 1.248 | 1.257 | 487,163 | -0.02(-1.38%) |
Jun 20, 2019 | 1.310 | 1.327 | 1.274 | 1.274 | 145,107 | +0.00(+0.00%) |
Jun 19, 2019 | 1.231 | 1.310 | 1.231 | 1.274 | 151,054 | +0.04(+3.57%) |
Jun 18, 2019 | 1.213 | 1.274 | 1.213 | 1.231 | 162,486 | +0.02(+1.45%) |
Jun 17, 2019 | 1.231 | 1.266 | 1.204 | 1.213 | 145,401 | -0.02(-1.43%) |
Jun 14, 2019 | 1.239 | 1.274 | 1.204 | 1.231 | 197,049 | -0.01(-0.71%) |
Jun 13, 2019 | 1.239 | 1.266 | 1.219 | 1.239 | 156,676 | +0.03(+2.17%) |
Jun 12, 2019 | 1.248 | 1.248 | 1.195 | 1.213 | 390,603 | -0.04(-3.50%) |
Jun 11, 2019 | 1.257 | 1.278 | 1.231 | 1.257 | 163,658 | +0.01(+0.70%) |
Jun 10, 2019 | 1.310 | 1.336 | 1.231 | 1.248 | 258,934 | -0.06(-4.70%) |
Jun 07, 2019 | 1.301 | 1.327 | 1.231 | 1.310 | 226,175 | +0.06(+4.93%) |
Jun 06, 2019 | 1.231 | 1.257 | 1.195 | 1.248 | 265,645 | +0.01(+0.71%) |
Jun 05, 2019 | 1.222 | 1.266 | 1.187 | 1.239 | 208,437 | +0.01(+0.71%) |
Jun 04, 2019 | 1.231 | 1.266 | 1.195 | 1.231 | 588,486 | +0.01(+0.72%) |
Jun 03, 2019 | 1.231 | 1.266 | 1.187 | 1.222 | 238,565 | -0.02(-1.42%) |
May 31, 2019 | 1.257 | 1.310 | 1.231 | 1.239 | 160,074 | -0.04(-3.42%) |
May 30, 2019 | 1.292 | 1.336 | 1.274 | 1.283 | 253,721 | -0.03(-2.01%) |
May 29, 2019 | 1.327 | 1.345 | 1.301 | 1.310 | 500,830 | -0.04(-3.25%) |
May 28, 2019 | 1.494 | 1.494 | 1.345 | 1.354 | 487,783 | -0.06(-4.35%) |
May 24, 2019 | 1.362 | 1.433 | 1.362 | 1.415 | 272,707 | +0.08(+5.92%) |
May 23, 2019 | 1.371 | 1.398 | 1.318 | 1.336 | 278,254 | -0.06(-4.40%) |
May 22, 2019 | 1.512 | 1.521 | 1.380 | 1.398 | 130,932 | -0.11(-7.56%) |
May 21, 2019 | 1.485 | 1.529 | 1.477 | 1.512 | 219,521 | +0.06(+4.24%) |
May 20, 2019 | 1.380 | 1.450 | 1.354 | 1.450 | 240,956 | +0.07(+5.10%) |
May 17, 2019 | 1.424 | 1.424 | 1.371 | 1.380 | 293,754 | -0.07(-4.85%) |
May 16, 2019 | 1.494 | 1.494 | 1.424 | 1.450 | 159,715 | -0.02(-1.20%) |
May 15, 2019 | 1.415 | 1.478 | 1.377 | 1.468 | 213,225 | +0.04(+3.09%) |
May 14, 2019 | 1.389 | 1.450 | 1.380 | 1.424 | 237,825 | +0.06(+4.52%) |
May 13, 2019 | 1.433 | 1.477 | 1.336 | 1.362 | 408,782 | -0.04(-3.12%) |
May 10, 2019 | 1.398 | 1.424 | 1.371 | 1.406 | 254,048 | +0.02(+1.27%) |
May 09, 2019 | 1.459 | 1.459 | 1.362 | 1.389 | 575,125 | -0.07(-4.82%) |
May 08, 2019 | 1.424 | 1.529 | 1.424 | 1.459 | 236,653 | +0.04(+2.47%) |
May 07, 2019 | 1.512 | 1.529 | 1.406 | 1.424 | 331,390 | -0.10(-6.36%) |
May 06, 2019 | 1.512 | 1.538 | 1.468 | 1.521 | 402,012 | -0.07(-4.42%) |
May 03, 2019 | 1.565 | 1.609 | 1.538 | 1.591 | 162,463 | +0.05(+3.43%) |
May 02, 2019 | 1.609 | 1.670 | 1.512 | 1.538 | 432,737 | -0.08(-4.89%) |
May 01, 2019 | 1.600 | 1.696 | 1.591 | 1.617 | 435,752 | +0.04(+2.79%) |
Apr 30, 2019 | 1.679 | 1.688 | 1.556 | 1.573 | 341,162 | -0.09(-5.29%) |
Apr 29, 2019 | 1.442 | 1.705 | 1.424 | 1.661 | 877,958 | +0.21(+14.55%) |
Apr 26, 2019 | 1.442 | 1.477 | 1.406 | 1.450 | 155,410 | +0.01(+0.61%) |
Apr 25, 2019 | 1.433 | 1.485 | 1.398 | 1.442 | 208,740 | +0.02(+1.23%) |
Apr 24, 2019 | 1.494 | 1.494 | 1.424 | 1.424 | 188,274 | -0.07(-4.71%) |
Apr 23, 2019 | 1.477 | 1.529 | 1.459 | 1.494 | 240,579 | +0.02(+1.19%) |
Apr 22, 2019 | 1.424 | 1.494 | 1.389 | 1.477 | 341,787 | +0.05(+3.70%) |
Apr 18, 2019 | 1.450 | 1.477 | 1.415 | 1.424 | 146,194 | -0.03(-1.82%) |
Apr 17, 2019 | 1.485 | 1.565 | 1.424 | 1.450 | 701,573 | -0.01(-0.60%) |
Apr 16, 2019 | 1.380 | 1.485 | 1.371 | 1.459 | 365,608 | +0.09(+6.41%) |
Apr 15, 2019 | 1.362 | 1.406 | 1.338 | 1.371 | 156,977 | +0.02(+1.30%) |
Apr 12, 2019 | 1.336 | 1.433 | 1.318 | 1.354 | 795,935 | +0.04(+2.67%) |
Apr 11, 2019 | 1.327 | 1.384 | 1.318 | 1.318 | 543,487 | -0.02(-1.32%) |
Apr 10, 2019 | 1.274 | 1.345 | 1.274 | 1.336 | 242,378 | +0.06(+4.83%) |
Apr 09, 2019 | 1.336 | 1.341 | 1.274 | 1.274 | 468,078 | -0.06(-4.61%) |
Apr 08, 2019 | 1.345 | 1.380 | 1.327 | 1.336 | 307,923 | -0.01(-0.65%) |
Apr 05, 2019 | 1.318 | 1.389 | 1.318 | 1.345 | 455,080 | +0.03(+2.00%) |
Apr 04, 2019 | 1.292 | 1.362 | 1.283 | 1.318 | 435,076 | +0.04(+2.74%) |
Apr 03, 2019 | 1.292 | 1.336 | 1.283 | 1.283 | 134,232 | +0.00(+0.00%) |
Apr 02, 2019 | 1.327 | 1.327 | 1.274 | 1.283 | 140,086 | -0.04(-3.31%) |
Apr 01, 2019 | 1.310 | 1.336 | 1.274 | 1.327 | 126,974 | +0.04(+3.42%) |
Mar 29, 2019 | 1.336 | 1.336 | 1.274 | 1.283 | 316,963 | -0.05(-3.95%) |
Mar 28, 2019 | 1.336 | 1.362 | 1.301 | 1.336 | 274,310 | +0.02(+1.33%) |
Mar 27, 2019 | 1.283 | 1.336 | 1.248 | 1.318 | 340,846 | +0.04(+3.45%) |
Mar 26, 2019 | 1.239 | 1.283 | 1.195 | 1.274 | 248,706 | +0.05(+4.32%) |
Mar 25, 2019 | 1.231 | 1.257 | 1.187 | 1.222 | 259,963 | -0.01(-0.71%) |
Mar 22, 2019 | 1.310 | 1.336 | 1.231 | 1.231 | 377,716 | -0.10(-7.29%) |
Mar 21, 2019 | 1.336 | 1.345 | 1.301 | 1.327 | 179,587 | -0.01(-0.66%) |
Mar 20, 2019 | 1.318 | 1.354 | 1.292 | 1.336 | 129,132 | +0.03(+2.01%) |
Mar 19, 2019 | 1.380 | 1.389 | 1.301 | 1.310 | 222,154 | -0.05(-3.87%) |
Mar 18, 2019 | 1.371 | 1.406 | 1.336 | 1.362 | 241,151 | +0.01(+0.65%) |
Mar 15, 2019 | 1.345 | 1.362 | 1.327 | 1.354 | 653,154 | +0.03(+1.99%) |
Mar 14, 2019 | 1.310 | 1.336 | 1.289 | 1.327 | 247,607 | +0.04(+2.72%) |
Mar 13, 2019 | 1.266 | 1.301 | 1.248 | 1.292 | 271,249 | +0.02(+1.38%) |
Mar 12, 2019 | 1.239 | 1.292 | 1.222 | 1.274 | 126,130 | +0.04(+2.84%) |
Mar 11, 2019 | 1.195 | 1.266 | 1.160 | 1.239 | 218,464 | +0.05(+4.44%) |
Mar 08, 2019 | 1.213 | 1.231 | 1.125 | 1.187 | 379,423 | -0.04(-3.57%) |
Mar 07, 2019 | 1.248 | 1.257 | 1.213 | 1.231 | 230,811 | -0.04(-2.78%) |
Mar 06, 2019 | 1.345 | 1.354 | 1.213 | 1.266 | 462,050 | -0.09(-6.49%) |
Mar 05, 2019 | 1.398 | 1.406 | 1.336 | 1.354 | 354,421 | -0.03(-1.91%) |
Mar 04, 2019 | 1.354 | 1.406 | 1.347 | 1.380 | 470,175 | +0.03(+1.95%) |
Mar 01, 2019 | 1.318 | 1.362 | 1.318 | 1.354 | 221,851 | +0.04(+2.67%) |
Feb 28, 2019 | 1.354 | 1.362 | 1.318 | 1.318 | 246,752 | -0.04(-3.23%) |
Feb 27, 2019 | 1.371 | 1.380 | 1.318 | 1.362 | 464,664 | +0.00(+0.00%) |
Feb 26, 2019 | 1.362 | 1.384 | 1.274 | 1.362 | 526,508 | +0.02(+1.31%) |
Feb 25, 2019 | 1.292 | 1.362 | 1.292 | 1.345 | 1,015,308 | +0.10(+7.75%) |
Feb 22, 2019 | 1.292 | 1.292 | 1.213 | 1.248 | 486,367 | -0.03(-2.07%) |
Feb 21, 2019 | 1.354 | 1.371 | 1.254 | 1.274 | 620,126 | -0.05(-3.97%) |
Feb 20, 2019 | 1.477 | 1.494 | 1.318 | 1.327 | 922,762 | -0.15(-10.12%) |
Feb 19, 2019 | 1.424 | 1.494 | 1.424 | 1.477 | 770,953 | +0.07(+5.00%) |
Feb 15, 2019 | 1.415 | 1.433 | 1.398 | 1.406 | 342,561 | -0.01(-0.62%) |
Feb 14, 2019 | 1.389 | 1.442 | 1.389 | 1.415 | 216,486 | +0.01(+0.63%) |
Feb 13, 2019 | 1.424 | 1.450 | 1.380 | 1.406 | 223,792 | -0.01(-0.62%) |
Feb 12, 2019 | 1.380 | 1.434 | 1.376 | 1.415 | 317,898 | +0.04(+3.20%) |
Feb 11, 2019 | 1.380 | 1.406 | 1.354 | 1.371 | 243,605 | +0.01(+0.65%) |
Feb 08, 2019 | 1.336 | 1.380 | 1.318 | 1.362 | 401,494 | +0.02(+1.31%) |
Feb 07, 2019 | 1.398 | 1.406 | 1.327 | 1.345 | 307,427 | -0.09(-6.13%) |
Feb 06, 2019 | 1.424 | 1.450 | 1.371 | 1.433 | 214,924 | +0.02(+1.24%) |
Feb 05, 2019 | 1.415 | 1.485 | 1.398 | 1.415 | 587,991 | +0.01(+0.63%) |
Feb 04, 2019 | 1.415 | 1.433 | 1.389 | 1.406 | 476,041 | -0.02(-1.23%) |
Feb 01, 2019 | 1.362 | 1.433 | 1.336 | 1.424 | 431,075 | +0.06(+4.52%) |
Jan 31, 2019 | 1.406 | 1.424 | 1.354 | 1.362 | 676,104 | -0.03(-1.90%) |
Jan 30, 2019 | 1.468 | 1.468 | 1.301 | 1.389 | 2,336,837 | -0.05(-3.66%) |
Jan 29, 2019 | 1.547 | 1.556 | 1.424 | 1.442 | 582,087 | -0.09(-5.75%) |
Jan 28, 2019 | 1.635 | 1.679 | 1.494 | 1.529 | 439,012 | -0.13(-7.94%) |
Jan 25, 2019 | 1.688 | 1.688 | 1.617 | 1.661 | 401,267 | -0.04(-2.07%) |
Jan 24, 2019 | 1.609 | 1.732 | 1.582 | 1.696 | 242,265 | +0.06(+3.76%) |
Jan 23, 2019 | 1.652 | 1.679 | 1.573 | 1.635 | 423,049 | -0.02(-1.06%) |
Jan 22, 2019 | 1.749 | 1.749 | 1.600 | 1.652 | 383,227 | -0.10(-5.53%) |
Jan 18, 2019 | 1.767 | 1.806 | 1.740 | 1.749 | 391,369 | -0.01(-0.50%) |
Jan 17, 2019 | 1.688 | 1.802 | 1.670 | 1.758 | 265,070 | +0.06(+3.63%) |
Jan 16, 2019 | 1.732 | 1.740 | 1.635 | 1.696 | 270,448 | -0.03(-1.53%) |
Jan 15, 2019 | 1.714 | 1.758 | 1.705 | 1.723 | 156,937 | +0.01(+0.51%) |
Jan 14, 2019 | 1.749 | 1.776 | 1.714 | 1.714 | 126,659 | -0.06(-3.47%) |
Jan 11, 2019 | 1.740 | 1.802 | 1.714 | 1.776 | 328,909 | +0.02(+1.00%) |
Jan 10, 2019 | 1.828 | 1.828 | 1.740 | 1.758 | 194,482 | -0.07(-3.85%) |
Jan 09, 2019 | 1.846 | 1.890 | 1.802 | 1.828 | 261,592 | -0.01(-0.48%) |
Jan 08, 2019 | 1.846 | 1.863 | 1.793 | 1.837 | 231,782 | +0.01(+0.48%) |
Jan 07, 2019 | 1.802 | 1.846 | 1.776 | 1.828 | 324,904 | +0.04(+1.96%) |
Jan 04, 2019 | 1.793 | 1.872 | 1.762 | 1.793 | 552,354 | +0.06(+3.55%) |
Jan 03, 2019 | 1.679 | 1.776 | 1.672 | 1.732 | 482,835 | +0.02(+1.03%) |
Jan 02, 2019 | 1.529 | 1.740 | 1.529 | 1.714 | 508,084 | +0.15(+9.55%) |
Dec 31, 2018 | 1.538 | 1.582 | 1.538 | 1.565 | 307,748 | +0.04(+2.30%) |
Dec 28, 2018 | 1.556 | 1.609 | 1.499 | 1.529 | 415,147 | -0.04(-2.25%) |
Dec 27, 2018 | 1.529 | 1.582 | 1.521 | 1.565 | 326,257 | -0.01(-0.56%) |
Dec 26, 2018 | 1.477 | 1.587 | 1.477 | 1.573 | 521,903 | +0.06(+4.07%) |
Dec 24, 2018 | 1.529 | 1.573 | 1.485 | 1.512 | 145,967 | -0.02(-1.15%) |
Dec 21, 2018 | 1.503 | 1.609 | 1.494 | 1.529 | 704,578 | +0.03(+1.75%) |
Dec 20, 2018 | 1.556 | 1.573 | 1.415 | 1.503 | 693,330 | +0.02(+1.18%) |
Dec 19, 2018 | 1.556 | 1.609 | 1.485 | 1.485 | 417,545 | -0.06(-3.98%) |
Dec 18, 2018 | 1.529 | 1.565 | 1.503 | 1.547 | 260,879 | +0.03(+1.73%) |
Dec 17, 2018 | 1.538 | 1.573 | 1.442 | 1.521 | 478,991 | -0.01(-0.57%) |
Dec 14, 2018 | 1.635 | 1.635 | 1.521 | 1.529 | 565,892 | -0.12(-7.45%) |
Dec 13, 2018 | 1.749 | 1.758 | 1.609 | 1.652 | 347,555 | -0.07(-4.08%) |
Dec 12, 2018 | 1.749 | 1.784 | 1.696 | 1.723 | 535,917 | +0.00(+0.00%) |
Dec 11, 2018 | 1.732 | 1.793 | 1.696 | 1.723 | 270,870 | +0.03(+1.55%) |
Dec 10, 2018 | 1.679 | 1.714 | 1.609 | 1.696 | 244,699 | +0.03(+1.58%) |
Dec 07, 2018 | 1.652 | 1.776 | 1.644 | 1.670 | 400,357 | +0.02(+1.06%) |
Dec 06, 2018 | 1.705 | 1.723 | 1.609 | 1.652 | 484,096 | -0.07(-4.08%) |
Dec 04, 2018 | 1.855 | 1.881 | 1.723 | 1.723 | 267,246 | -0.15(-7.98%) |
Dec 03, 2018 | 1.793 | 1.890 | 1.793 | 1.872 | 378,308 | +0.12(+7.04%) |
Nov 30, 2018 | 1.793 | 1.793 | 1.723 | 1.749 | 244,264 | -0.04(-1.97%) |
Nov 29, 2018 | 1.819 | 1.837 | 1.758 | 1.784 | 377,642 | -0.04(-2.40%) |
Nov 28, 2018 | 1.863 | 1.890 | 1.767 | 1.828 | 257,301 | -0.04(-1.89%) |
Nov 27, 2018 | 1.740 | 1.890 | 1.740 | 1.863 | 466,640 | +0.13(+7.61%) |
Nov 26, 2018 | 1.784 | 1.855 | 1.714 | 1.732 | 280,147 | -0.02(-1.01%) |
Nov 23, 2018 | 1.723 | 1.802 | 1.714 | 1.749 | 165,421 | +0.05(+3.11%) |
Nov 21, 2018 | 1.696 | 1.696 | 1.696 | 0 | +0.03(+1.58%) | |
Nov 20, 2018 | 1.784 | 1.802 | 1.661 | 1.670 | 421,959 | -0.14(-7.77%) |
Nov 19, 2018 | 1.907 | 1.943 | 1.802 | 1.811 | 182,739 | -0.10(-5.07%) |
Nov 16, 2018 | 1.907 | 1.943 | 1.872 | 1.907 | 243,126 | -0.04(-1.81%) |
Nov 15, 2018 | 1.890 | 1.969 | 1.855 | 1.943 | 293,029 | +0.06(+3.27%) |
Nov 14, 2018 | 1.960 | 1.969 | 1.846 | 1.881 | 352,891 | -0.05(-2.73%) |
Nov 13, 2018 | 1.969 | 2.008 | 1.916 | 1.934 | 279,005 | -0.05(-2.65%) |
Nov 12, 2018 | 2.127 | 2.127 | 1.951 | 1.986 | 289,153 | -0.10(-4.64%) |
Nov 09, 2018 | 2.180 | 2.180 | 2.074 | 2.083 | 386,932 | -0.09(-4.05%) |
Nov 08, 2018 | 2.189 | 2.241 | 2.110 | 2.171 | 266,714 | -0.01(-0.40%) |
Nov 07, 2018 | 2.241 | 2.250 | 2.110 | 2.180 | 225,442 | -0.04(-1.59%) |
Nov 06, 2018 | 2.206 | 2.241 | 2.153 | 2.215 | 211,717 | +0.02(+0.80%) |
Nov 05, 2018 | 2.215 | 2.233 | 2.162 | 2.197 | 169,324 | -0.03(-1.19%) |
Nov 02, 2018 | 2.250 | 2.312 | 2.184 | 2.224 | 304,335 | -0.02(-0.78%) |
Nov 01, 2018 | 2.241 | 2.294 | 2.189 | 2.241 | 533,617 | +0.02(+0.79%) |
Oct 31, 2018 | 2.224 | 2.241 | 2.153 | 2.224 | 229,072 | +0.03(+1.20%) |
Oct 30, 2018 | 2.312 | 2.338 | 2.048 | 2.197 | 598,915 | -0.12(-5.30%) |
Oct 29, 2018 | 2.277 | 2.400 | 2.277 | 2.320 | 539,124 | +0.08(+3.53%) |
Oct 26, 2018 | 2.153 | 2.325 | 2.153 | 2.241 | 386,022 | +0.05(+2.41%) |
Oct 25, 2018 | 2.074 | 2.197 | 2.052 | 2.189 | 737,619 | +0.16(+7.79%) |
Oct 24, 2018 | 2.215 | 2.224 | 2.030 | 2.030 | 297,227 | -0.18(-8.33%) |
Oct 23, 2018 | 2.285 | 2.285 | 2.127 | 2.215 | 359,171 | -0.07(-3.08%) |
Oct 22, 2018 | 2.241 | 2.369 | 2.241 | 2.285 | 293,533 | +0.05(+2.36%) |
Oct 19, 2018 | 2.277 | 2.312 | 2.215 | 2.233 | 386,135 | -0.05(-2.31%) |
Oct 18, 2018 | 2.373 | 2.417 | 2.241 | 2.285 | 452,921 | +0.02(+0.78%) |
Oct 17, 2018 | 2.285 | 2.312 | 2.224 | 2.268 | 122,347 | -0.04(-1.53%) |
Oct 16, 2018 | 2.259 | 2.329 | 2.215 | 2.303 | 160,527 | +0.06(+2.75%) |
Oct 15, 2018 | 2.294 | 2.303 | 2.233 | 2.241 | 226,510 | -0.07(-3.04%) |
Oct 12, 2018 | 2.268 | 2.320 | 2.268 | 2.312 | 260,078 | +0.06(+2.73%) |
Oct 11, 2018 | 2.285 | 2.356 | 2.241 | 2.250 | 267,269 | -0.03(-1.16%) |
Oct 10, 2018 | 2.479 | 2.496 | 2.268 | 2.277 | 288,870 | -0.18(-7.17%) |
Oct 09, 2018 | 2.514 | 2.523 | 2.408 | 2.452 | 188,429 | -0.08(-3.13%) |
Oct 08, 2018 | 2.593 | 2.593 | 2.461 | 2.531 | 212,932 | -0.04(-1.37%) |
Oct 05, 2018 | 2.663 | 2.663 | 2.549 | 2.567 | 190,906 | -0.10(-3.63%) |
Oct 04, 2018 | 2.584 | 2.681 | 2.584 | 2.663 | 346,932 | +0.05(+2.02%) |
Oct 03, 2018 | 2.575 | 2.646 | 2.549 | 2.611 | 223,309 | +0.04(+1.37%) |
Oct 02, 2018 | 2.672 | 2.672 | 2.523 | 2.575 | 284,451 | -0.10(-3.62%) |