Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.190 | 1.213 | 1.130 | 1.150 | 111,810 | -0.04(-3.36%) |
Apr 29, 2019 | 1.200 | 1.230 | 1.190 | 1.190 | 36,767 | -0.01(-0.83%) |
Apr 26, 2019 | 1.250 | 1.250 | 1.200 | 1.200 | 58,200 | -0.06(-4.76%) |
Apr 25, 2019 | 1.290 | 1.290 | 1.191 | 1.260 | 89,592 | +0.03(+2.85%) |
Apr 24, 2019 | 1.290 | 1.310 | 1.200 | 1.225 | 121,198 | -0.09(-7.19%) |
Apr 23, 2019 | 1.280 | 1.320 | 1.240 | 1.320 | 130,652 | +0.04(+3.13%) |
Apr 22, 2019 | 1.300 | 1.370 | 1.280 | 1.280 | 52,041 | -0.02(-1.54%) |
Apr 18, 2019 | 1.440 | 1.443 | 1.210 | 1.300 | 501,700 | -0.11(-7.80%) |
Apr 17, 2019 | 1.510 | 1.780 | 1.380 | 1.410 | 1,452,487 | -0.09(-6.00%) |
Apr 16, 2019 | 1.520 | 1.560 | 1.480 | 1.500 | 73,368 | +0.01(+0.67%) |
Apr 15, 2019 | 1.500 | 1.530 | 1.480 | 1.490 | 70,355 | -0.01(-0.67%) |
Apr 12, 2019 | 1.590 | 1.590 | 1.500 | 1.500 | 35,600 | -0.08(-5.06%) |
Apr 11, 2019 | 1.490 | 1.615 | 1.470 | 1.580 | 283,632 | +0.08(+5.33%) |
Apr 10, 2019 | 1.460 | 1.505 | 1.450 | 1.500 | 20,957 | +0.04(+2.74%) |
Apr 09, 2019 | 1.520 | 1.520 | 1.410 | 1.460 | 62,463 | -0.06(-3.95%) |
Apr 08, 2019 | 1.530 | 1.530 | 1.470 | 1.520 | 45,967 | +0.03(+2.12%) |
Apr 05, 2019 | 1.430 | 1.530 | 1.430 | 1.488 | 89,400 | +0.04(+2.66%) |
Apr 04, 2019 | 1.440 | 1.520 | 1.410 | 1.450 | 131,543 | +0.00(+0.00%) |
Apr 03, 2019 | 1.450 | 1.490 | 1.450 | 1.450 | 58,545 | +0.05(+3.57%) |
Apr 02, 2019 | 1.520 | 1.520 | 1.400 | 1.400 | 95,114 | -0.13(-8.50%) |
Apr 01, 2019 | 1.520 | 1.610 | 1.490 | 1.530 | 122,247 | +0.05(+3.38%) |
Mar 29, 2019 | 1.450 | 1.640 | 1.430 | 1.480 | 347,500 | +0.12(+8.82%) |
Mar 28, 2019 | 1.280 | 1.430 | 1.280 | 1.360 | 174,329 | +0.08(+6.25%) |
Mar 27, 2019 | 1.308 | 1.308 | 1.230 | 1.280 | 67,881 | -0.04(-3.03%) |
Mar 26, 2019 | 1.270 | 1.380 | 1.270 | 1.320 | 79,626 | +0.09(+7.32%) |
Mar 25, 2019 | 1.230 | 1.330 | 1.230 | 1.230 | 137,617 | -0.06(-4.65%) |
Mar 22, 2019 | 1.420 | 1.420 | 1.260 | 1.290 | 265,800 | -0.14(-9.79%) |
Mar 21, 2019 | 1.510 | 1.510 | 1.410 | 1.430 | 77,668 | -0.08(-5.29%) |
Mar 20, 2019 | 1.518 | 1.530 | 1.420 | 1.510 | 107,172 | -0.00(-0.01%) |
Mar 19, 2019 | 1.550 | 1.572 | 1.500 | 1.510 | 115,950 | -0.03(-1.95%) |
Mar 18, 2019 | 1.640 | 1.640 | 1.510 | 1.540 | 147,027 | -0.09(-5.52%) |
Mar 15, 2019 | 1.630 | 1.650 | 1.490 | 1.630 | 169,900 | +0.05(+3.16%) |
Mar 14, 2019 | 1.510 | 1.640 | 1.490 | 1.580 | 215,789 | +0.06(+3.95%) |
Mar 13, 2019 | 1.590 | 1.600 | 1.500 | 1.520 | 121,640 | -0.08(-5.00%) |
Mar 12, 2019 | 1.730 | 1.780 | 1.560 | 1.600 | 186,369 | -0.13(-7.51%) |
Mar 11, 2019 | 1.460 | 1.790 | 1.430 | 1.730 | 491,369 | +0.31(+21.83%) |
Mar 08, 2019 | 1.540 | 1.540 | 1.331 | 1.420 | 369,800 | -0.15(-9.55%) |
Mar 07, 2019 | 1.880 | 1.880 | 1.550 | 1.570 | 461,139 | -0.28(-15.14%) |
Mar 06, 2019 | 1.870 | 1.980 | 1.810 | 1.850 | 439,352 | -0.10(-5.13%) |
Mar 05, 2019 | 2.050 | 2.140 | 1.800 | 1.950 | 1,690,872 | -0.28(-12.56%) |
Mar 04, 2019 | 1.340 | 2.230 | 1.340 | 2.230 | 6,491,284 | +0.92(+70.23%) |
Mar 01, 2019 | 1.170 | 1.470 | 1.170 | 1.310 | 341,200 | +0.15(+12.93%) |
Feb 28, 2019 | 1.240 | 1.263 | 1.150 | 1.160 | 128,136 | -0.08(-6.45%) |
Feb 27, 2019 | 1.210 | 1.300 | 1.210 | 1.240 | 83,278 | +0.03(+2.48%) |
Feb 26, 2019 | 1.260 | 1.390 | 1.180 | 1.210 | 342,786 | -0.09(-6.92%) |
Feb 25, 2019 | 1.180 | 1.400 | 1.160 | 1.300 | 651,920 | +0.17(+15.04%) |
Feb 22, 2019 | 1.050 | 1.150 | 1.050 | 1.130 | 225,400 | +0.08(+7.62%) |
Feb 21, 2019 | 1.090 | 1.090 | 1.010 | 1.050 | 9,822 | +0.00(+0.00%) |
Feb 20, 2019 | 1.060 | 1.100 | 1.000 | 1.050 | 139,416 | +0.01(+0.96%) |
Feb 19, 2019 | 1.020 | 1.080 | 1.018 | 1.040 | 74,261 | +0.02(+1.96%) |
Feb 15, 2019 | 1.020 | 1.030 | 1.000 | 1.020 | 35,300 | +0.00(+0.00%) |
Feb 14, 2019 | 1.050 | 1.070 | 1.010 | 1.020 | 55,479 | -0.05(-4.67%) |
Feb 13, 2019 | 1.020 | 1.080 | 1.012 | 1.070 | 24,982 | +0.07(+7.00%) |
Feb 12, 2019 | 1.000 | 1.090 | 0.9700 | 1.000 | 38,606 | +0.04(+4.08%) |
Feb 11, 2019 | 1.020 | 1.050 | 0.9608 | 0.9608 | 15,402 | -0.03(-3.44%) |
Feb 08, 2019 | 1.010 | 1.040 | 0.9800 | 0.9950 | 24,800 | -0.02(-1.49%) |
Feb 07, 2019 | 1.070 | 1.070 | 1.000 | 1.010 | 41,741 | -0.06(-5.61%) |
Feb 06, 2019 | 1.040 | 1.090 | 1.040 | 1.070 | 10,334 | +0.03(+2.88%) |
Feb 05, 2019 | 1.050 | 1.049 | 1.023 | 1.040 | 7,998 | -0.01(-0.95%) |
Feb 04, 2019 | 1.020 | 1.050 | 1.020 | 1.050 | 11,943 | +0.04(+3.96%) |
Feb 01, 2019 | 1.050 | 1.100 | 1.000 | 1.010 | 73,400 | -0.02(-1.95%) |
Jan 31, 2019 | 1.087 | 1.090 | 1.030 | 1.030 | 18,026 | -0.08(-7.20%) |
Jan 30, 2019 | 1.050 | 1.150 | 1.050 | 1.110 | 34,318 | +0.06(+5.71%) |
Jan 29, 2019 | 1.000 | 1.070 | 1.000 | 1.050 | 4,508 | +0.01(+0.96%) |
Jan 28, 2019 | 1.000 | 1.090 | 1.000 | 1.040 | 18,519 | +0.01(+0.97%) |
Jan 25, 2019 | 1.090 | 1.090 | 1.030 | 1.030 | 8,900 | +0.00(+0.00%) |
Jan 24, 2019 | 1.060 | 1.100 | 1.030 | 1.030 | 14,197 | -0.07(-6.36%) |
Jan 23, 2019 | 1.000 | 1.130 | 1.000 | 1.100 | 82,200 | +0.02(+1.85%) |
Jan 22, 2019 | 1.080 | 1.100 | 0.9600 | 1.080 | 92,322 | -0.03(-2.70%) |
Jan 18, 2019 | 0.9900 | 1.360 | 0.9900 | 1.110 | 766,600 | +0.11(+11.00%) |
Jan 17, 2019 | 0.9800 | 1.000 | 0.9800 | 1.000 | 55,659 | +0.00(+0.00%) |
Jan 16, 2019 | 1.000 | 1.000 | 0.9190 | 1.000 | 18,746 | +0.00(+0.00%) |
Jan 15, 2019 | 0.9700 | 1.000 | 0.9454 | 1.000 | 18,460 | +0.03(+3.09%) |
Jan 14, 2019 | 1.000 | 1.000 | 0.9200 | 0.9700 | 97,534 | -0.03(-3.00%) |
Jan 11, 2019 | 1.000 | 1.000 | 0.9500 | 1.000 | 59,500 | +0.01(+1.01%) |
Jan 10, 2019 | 0.9400 | 0.9900 | 0.9300 | 0.9900 | 14,643 | +0.05(+5.32%) |
Jan 09, 2019 | 0.8749 | 0.9450 | 0.8749 | 0.9400 | 43,229 | +0.07(+8.05%) |
Jan 08, 2019 | 0.9450 | 0.9450 | 0.8700 | 0.8700 | 26,873 | -0.07(-7.94%) |
Jan 07, 2019 | 0.8799 | 0.9450 | 0.8500 | 0.9450 | 32,217 | +0.10(+12.50%) |
Jan 04, 2019 | 0.8600 | 0.9100 | 0.8350 | 0.8400 | 30,700 | +0.03(+3.70%) |
Jan 03, 2019 | 0.8400 | 0.8800 | 0.8100 | 0.8100 | 41,583 | -0.04(-4.71%) |
Jan 02, 2019 | 0.9000 | 0.9000 | 0.7700 | 0.8500 | 24,837 | -0.05(-5.56%) |
Dec 31, 2018 | 0.7500 | 0.9300 | 0.7500 | 0.9000 | 194,500 | +0.11(+13.92%) |
Dec 28, 2018 | 0.7900 | 0.8100 | 0.7500 | 0.7900 | 67,000 | +0.00(+0.00%) |
Dec 27, 2018 | 0.7600 | 0.7994 | 0.7600 | 0.7900 | 61,404 | +0.03(+4.08%) |
Dec 26, 2018 | 0.7627 | 0.8000 | 0.7500 | 0.7590 | 93,479 | -0.00(-0.13%) |
Dec 24, 2018 | 0.7100 | 0.8000 | 0.6400 | 0.7600 | 72,800 | -0.06(-7.32%) |
Dec 21, 2018 | 0.8500 | 0.8900 | 0.7900 | 0.8200 | 46,400 | +0.00(+0.00%) |
Dec 20, 2018 | 0.9100 | 0.9100 | 0.8100 | 0.8200 | 82,104 | -0.11(-11.64%) |
Dec 19, 2018 | 0.9620 | 0.9939 | 0.8962 | 0.9280 | 41,695 | -0.05(-5.18%) |
Dec 18, 2018 | 1.040 | 1.050 | 0.9550 | 0.9787 | 19,247 | -0.06(-5.89%) |
Dec 17, 2018 | 1.050 | 1.060 | 1.010 | 1.040 | 22,542 | -0.04(-3.70%) |
Dec 14, 2018 | 1.040 | 1.080 | 1.000 | 1.080 | 125,800 | +0.03(+2.86%) |
Dec 13, 2018 | 1.100 | 1.100 | 1.050 | 1.050 | 35,399 | -0.05(-4.55%) |
Dec 12, 2018 | 1.020 | 1.110 | 1.020 | 1.100 | 72,043 | +0.10(+10.00%) |
Dec 11, 2018 | 1.050 | 1.240 | 1.000 | 1.000 | 366,543 | -0.07(-6.54%) |
Dec 10, 2018 | 1.420 | 1.560 | 1.000 | 1.070 | 675,024 | -0.37(-25.69%) |
Dec 07, 2018 | 1.470 | 1.490 | 1.420 | 1.440 | 15,300 | -0.03(-2.04%) |
Dec 06, 2018 | 1.460 | 1.490 | 1.460 | 1.470 | 13,437 | -0.09(-5.77%) |
Dec 04, 2018 | 1.540 | 1.570 | 1.460 | 1.560 | 10,600 | -0.01(-0.64%) |
Dec 03, 2018 | 1.620 | 1.620 | 1.460 | 1.570 | 45,811 | +0.00(+0.00%) |
Nov 30, 2018 | 1.570 | 1.640 | 1.520 | 1.570 | 2,300 | +0.00(+0.00%) |
Nov 29, 2018 | 1.490 | 1.650 | 1.490 | 1.570 | 5,656 | +0.02(+1.29%) |
Nov 28, 2018 | 1.510 | 1.620 | 1.500 | 1.550 | 8,605 | -0.00(-0.05%) |
Nov 27, 2018 | 1.560 | 1.580 | 1.531 | 1.551 | 9,225 | +0.00(+0.05%) |
Nov 26, 2018 | 1.590 | 1.640 | 1.550 | 1.550 | 5,896 | -0.02(-1.27%) |
Nov 23, 2018 | 1.530 | 1.680 | 1.520 | 1.570 | 96,900 | +0.00(+0.00%) |
Nov 21, 2018 | 1.570 | 1.570 | 1.570 | 0 | -0.01(-0.63%) | |
Nov 20, 2018 | 1.660 | 1.670 | 1.560 | 1.580 | 13,125 | -0.12(-7.06%) |
Nov 19, 2018 | 1.706 | 1.710 | 1.651 | 1.700 | 10,056 | -0.01(-0.58%) |
Nov 16, 2018 | 1.670 | 1.710 | 1.630 | 1.710 | 8,500 | +0.03(+1.79%) |
Nov 15, 2018 | 1.690 | 1.698 | 1.650 | 1.680 | 10,277 | -0.01(-0.59%) |
Nov 14, 2018 | 1.710 | 1.760 | 1.690 | 1.690 | 10,272 | -0.04(-2.31%) |
Nov 13, 2018 | 1.700 | 1.752 | 1.700 | 1.730 | 7,752 | +0.03(+1.76%) |
Nov 12, 2018 | 1.690 | 1.725 | 1.690 | 1.700 | 4,643 | -0.05(-2.86%) |
Nov 09, 2018 | 1.730 | 1.750 | 1.700 | 1.750 | 3,100 | -0.02(-1.13%) |
Nov 08, 2018 | 1.790 | 1.809 | 1.730 | 1.770 | 6,935 | -0.01(-0.56%) |
Nov 07, 2018 | 1.810 | 1.830 | 1.780 | 1.780 | 8,160 | -0.04(-2.20%) |
Nov 06, 2018 | 1.800 | 1.820 | 1.750 | 1.820 | 14,594 | +0.03(+1.68%) |
Nov 05, 2018 | 1.790 | 1.827 | 1.770 | 1.790 | 52,295 | -0.04(-2.19%) |
Nov 02, 2018 | 1.810 | 1.830 | 1.780 | 1.830 | 21,500 | +0.04(+2.23%) |
Nov 01, 2018 | 1.760 | 1.820 | 1.760 | 1.790 | 64,720 | +0.01(+0.56%) |
Oct 31, 2018 | 1.810 | 1.830 | 1.770 | 1.780 | 9,459 | -0.03(-1.66%) |
Oct 30, 2018 | 1.840 | 1.850 | 1.810 | 1.810 | 597 | +0.03(+1.69%) |
Oct 29, 2018 | 1.850 | 1.870 | 1.770 | 1.780 | 17,026 | -0.11(-5.82%) |
Oct 26, 2018 | 1.810 | 1.890 | 1.770 | 1.890 | 6,200 | +0.07(+3.85%) |
Oct 25, 2018 | 1.810 | 1.880 | 1.800 | 1.820 | 25,807 | -0.06(-3.19%) |
Oct 24, 2018 | 1.910 | 1.910 | 1.810 | 1.880 | 11,549 | +0.00(+0.00%) |
Oct 23, 2018 | 1.839 | 1.950 | 1.820 | 1.880 | 14,781 | +0.04(+2.17%) |
Oct 22, 2018 | 1.850 | 1.940 | 1.820 | 1.840 | 25,294 | -0.06(-3.16%) |
Oct 19, 2018 | 1.960 | 2.070 | 1.830 | 1.900 | 40,300 | -0.03(-1.55%) |
Oct 18, 2018 | 1.900 | 2.010 | 1.800 | 1.930 | 66,615 | +0.05(+2.93%) |
Oct 17, 2018 | 1.800 | 1.940 | 1.800 | 1.875 | 39,751 | +0.02(+1.35%) |
Oct 16, 2018 | 1.800 | 1.860 | 1.800 | 1.850 | 7,913 | +0.05(+2.83%) |
Oct 15, 2018 | 1.820 | 1.860 | 1.780 | 1.799 | 2,655 | -0.05(-2.76%) |
Oct 12, 2018 | 1.810 | 1.850 | 1.790 | 1.850 | 8,100 | +0.07(+3.93%) |
Oct 11, 2018 | 1.881 | 1.881 | 1.780 | 1.780 | 3,896 | -0.01(-0.56%) |
Oct 10, 2018 | 1.870 | 1.870 | 1.790 | 1.790 | 7,987 | -0.08(-4.27%) |
Oct 09, 2018 | 1.840 | 1.870 | 1.771 | 1.870 | 2,437 | +0.08(+4.47%) |
Oct 08, 2018 | 1.940 | 1.940 | 1.760 | 1.790 | 64,002 | -0.20(-10.05%) |
Oct 05, 2018 | 2.000 | 2.080 | 1.950 | 1.990 | 32,500 | -0.01(-0.50%) |
Oct 04, 2018 | 2.010 | 2.050 | 1.990 | 2.000 | 24,276 | -0.01(-0.50%) |
Oct 03, 2018 | 2.050 | 2.050 | 2.010 | 2.010 | 3,325 | -0.02(-0.99%) |
Oct 02, 2018 | 2.060 | 2.060 | 2.010 | 2.030 | 4,280 | -0.03(-1.46%) |
Oct 01, 2018 | 2.050 | 2.100 | 2.010 | 2.060 | 3,655 | +0.00(+0.00%) |
Sep 28, 2018 | 2.060 | 2.090 | 1.960 | 2.060 | 23,100 | -0.03(-1.44%) |
Sep 27, 2018 | 1.860 | 2.100 | 1.830 | 2.090 | 197,473 | +0.19(+10.00%) |
Sep 26, 2018 | 1.840 | 1.900 | 1.821 | 1.900 | 39,761 | +0.05(+2.70%) |
Sep 25, 2018 | 1.790 | 1.850 | 1.780 | 1.850 | 28,719 | +0.03(+1.65%) |
Sep 24, 2018 | 1.810 | 1.850 | 1.780 | 1.820 | 36,099 | +0.01(+0.55%) |
Sep 21, 2018 | 1.700 | 1.900 | 1.660 | 1.810 | 134,700 | +0.13(+7.74%) |
Sep 20, 2018 | 1.700 | 1.700 | 1.650 | 1.680 | 36,495 | -0.02(-1.18%) |
Sep 19, 2018 | 1.700 | 1.700 | 1.652 | 1.700 | 18,823 | +0.00(+0.00%) |
Sep 18, 2018 | 1.750 | 1.753 | 1.661 | 1.700 | 74,937 | -0.02(-1.16%) |
Sep 17, 2018 | 1.739 | 1.739 | 1.695 | 1.720 | 45,332 | -0.02(-1.15%) |
Sep 14, 2018 | 1.880 | 1.880 | 1.710 | 1.740 | 38,800 | -0.12(-6.45%) |
Sep 13, 2018 | 1.790 | 1.880 | 1.790 | 1.860 | 36,157 | +0.01(+0.54%) |
Sep 12, 2018 | 1.730 | 1.850 | 1.710 | 1.850 | 40,727 | +0.12(+6.94%) |
Sep 11, 2018 | 1.780 | 1.780 | 1.720 | 1.730 | 17,620 | -0.08(-4.42%) |
Sep 10, 2018 | 1.810 | 1.810 | 1.750 | 1.810 | 13,902 | +0.00(+0.00%) |
Sep 07, 2018 | 1.720 | 1.810 | 1.710 | 1.810 | 15,300 | +0.06(+3.43%) |
Sep 06, 2018 | 1.759 | 1.773 | 1.720 | 1.750 | 8,404 | -0.08(-4.37%) |
Sep 05, 2018 | 1.710 | 1.830 | 1.700 | 1.830 | 19,182 | +0.10(+5.78%) |
Sep 04, 2018 | 1.790 | 1.790 | 1.700 | 1.730 | 20,945 | -0.06(-3.35%) |
Aug 31, 2018 | 1.790 | 1.790 | 1.790 | 0 | +0.02(+1.13%) | |
Aug 30, 2018 | 1.810 | 1.820 | 1.760 | 1.770 | 28,290 | -0.06(-3.28%) |
Aug 29, 2018 | 1.810 | 1.860 | 1.810 | 1.830 | 4,645 | -0.02(-1.08%) |
Aug 28, 2018 | 1.850 | 1.850 | 1.810 | 1.850 | 6,099 | +0.01(+0.55%) |
Aug 27, 2018 | 1.800 | 1.850 | 1.781 | 1.840 | 17,476 | +0.06(+3.37%) |
Aug 24, 2018 | 1.800 | 1.830 | 1.750 | 1.780 | 10,400 | -0.08(-4.30%) |
Aug 23, 2018 | 1.830 | 1.890 | 1.710 | 1.860 | 37,276 | +0.00(+0.22%) |
Aug 22, 2018 | 1.861 | 1.890 | 1.850 | 1.856 | 5,689 | -0.01(-0.75%) |
Aug 21, 2018 | 1.865 | 1.880 | 1.855 | 1.870 | 14,356 | -0.01(-0.53%) |
Aug 20, 2018 | 1.840 | 1.880 | 1.830 | 1.880 | 33,859 | +0.00(+0.00%) |
Aug 17, 2018 | 1.820 | 1.880 | 1.820 | 1.880 | 8,700 | -0.01(-0.53%) |
Aug 16, 2018 | 1.890 | 1.900 | 1.860 | 1.890 | 15,886 | +0.03(+1.61%) |
Aug 15, 2018 | 1.880 | 1.940 | 1.830 | 1.860 | 28,693 | +0.01(+0.54%) |
Aug 14, 2018 | 1.950 | 1.950 | 1.830 | 1.850 | 27,764 | -0.11(-5.56%) |
Aug 13, 2018 | 1.940 | 1.960 | 1.924 | 1.959 | 7,053 | -0.00(-0.05%) |
Aug 10, 2018 | 1.910 | 1.980 | 1.910 | 1.960 | 8,300 | +0.02(+1.03%) |
Aug 09, 2018 | 1.946 | 1.946 | 1.940 | 1.940 | 629 | +0.03(+1.57%) |
Aug 08, 2018 | 1.940 | 1.980 | 1.910 | 1.910 | 6,421 | -0.06(-3.05%) |
Aug 07, 2018 | 1.911 | 1.980 | 1.911 | 1.970 | 4,743 | +0.05(+2.60%) |
Aug 06, 2018 | 1.910 | 1.940 | 1.910 | 1.920 | 15,481 | -0.02(-1.03%) |
Aug 03, 2018 | 1.940 | 1.980 | 1.920 | 1.940 | 5,900 | +0.00(+0.00%) |
Aug 02, 2018 | 1.960 | 2.000 | 1.940 | 1.940 | 38,601 | -0.01(-0.75%) |
Aug 01, 2018 | 2.000 | 2.000 | 1.955 | 1.955 | 25,984 | -0.02(-1.03%) |
Jul 31, 2018 | 1.962 | 2.000 | 1.960 | 1.975 | 20,077 | +0.02(+0.77%) |
Jul 30, 2018 | 1.940 | 1.990 | 1.940 | 1.960 | 18,413 | +0.03(+1.55%) |
Jul 27, 2018 | 1.950 | 1.970 | 1.930 | 1.930 | 19,300 | -0.02(-1.03%) |
Jul 26, 2018 | 1.961 | 2.000 | 1.920 | 1.950 | 9,082 | +0.00(+0.00%) |
Jul 25, 2018 | 1.941 | 2.000 | 1.930 | 1.950 | 4,333 | +0.03(+1.56%) |
Jul 24, 2018 | 1.990 | 2.000 | 1.920 | 1.920 | 19,418 | -0.04(-2.04%) |
Jul 23, 2018 | 1.994 | 1.994 | 1.900 | 1.960 | 13,166 | +0.05(+2.62%) |
Jul 20, 2018 | 1.900 | 1.970 | 1.900 | 1.910 | 10,628 | -0.02(-0.78%) |
Jul 19, 2018 | 1.910 | 1.925 | 1.901 | 1.925 | 4,845 | +0.02(+0.79%) |
Jul 18, 2018 | 1.919 | 1.940 | 1.910 | 1.910 | 2,724 | -0.02(-1.04%) |
Jul 17, 2018 | 1.920 | 1.970 | 1.910 | 1.930 | 7,853 | +0.03(+1.58%) |
Jul 16, 2018 | 1.981 | 1.981 | 1.890 | 1.900 | 12,251 | -0.05(-2.57%) |
Jul 13, 2018 | 1.989 | 2.080 | 1.950 | 1.950 | 41,953 | -0.05(-2.50%) |
Jul 12, 2018 | 1.949 | 2.000 | 1.925 | 2.000 | 12,338 | +0.08(+4.17%) |
Jul 11, 2018 | 1.950 | 1.950 | 1.880 | 1.920 | 5,540 | +0.01(+0.52%) |
Jul 10, 2018 | 1.910 | 1.930 | 1.910 | 1.910 | 5,089 | +0.00(+0.00%) |
Jul 09, 2018 | 1.890 | 1.910 | 1.880 | 1.910 | 34,945 | +0.04(+2.14%) |
Jul 06, 2018 | 1.900 | 1.900 | 1.870 | 1.870 | 7,816 | -0.03(-1.58%) |
Jul 05, 2018 | 1.900 | 1.920 | 1.897 | 1.900 | 11,673 | -0.02(-0.99%) |
Jul 03, 2018 | 1.919 | 1.919 | 1.919 | 0 | -0.00(-0.05%) | |
Jul 02, 2018 | 1.910 | 1.930 | 1.890 | 1.920 | 6,061 | +0.01(+0.52%) |
Jun 29, 2018 | 1.905 | 1.910 | 1.900 | 1.910 | 3,150 | +0.02(+1.06%) |
Jun 28, 2018 | 1.885 | 1.900 | 1.877 | 1.890 | 10,459 | -0.01(-0.53%) |
Jun 27, 2018 | 1.900 | 1.930 | 1.870 | 1.900 | 11,334 | -0.02(-1.04%) |
Jun 26, 2018 | 1.930 | 1.930 | 1.880 | 1.920 | 14,812 | +0.01(+0.52%) |
Jun 25, 2018 | 1.951 | 1.951 | 1.890 | 1.910 | 25,381 | -0.05(-2.30%) |
Jun 22, 2018 | 1.950 | 1.970 | 1.950 | 1.955 | 5,195 | +0.01(+0.26%) |
Jun 21, 2018 | 2.000 | 2.030 | 1.930 | 1.950 | 34,328 | -0.04(-2.01%) |
Jun 20, 2018 | 2.000 | 2.000 | 1.980 | 1.990 | 3,677 | +0.02(+1.02%) |
Jun 19, 2018 | 2.010 | 2.020 | 1.950 | 1.970 | 62,262 | -0.05(-2.48%) |
Jun 18, 2018 | 2.050 | 2.050 | 2.016 | 2.020 | 31,598 | -0.03(-1.46%) |
Jun 15, 2018 | 2.086 | 2.040 | 2.050 | 25,910 | -0.04(-1.74%) | |
Jun 14, 2018 | 2.048 | 2.090 | 2.022 | 2.086 | 24,219 | +0.04(+1.77%) |
Jun 13, 2018 | 2.090 | 2.090 | 2.014 | 2.050 | 24,164 | -0.01(-0.49%) |
Jun 12, 2018 | 2.030 | 2.090 | 2.030 | 2.060 | 12,722 | -0.02(-0.96%) |
Jun 11, 2018 | 2.060 | 2.080 | 2.060 | 2.080 | 18,184 | +0.01(+0.48%) |
Jun 08, 2018 | 2.010 | 2.079 | 2.001 | 2.070 | 14,755 | +0.05(+2.48%) |
Jun 07, 2018 | 2.000 | 2.030 | 1.970 | 2.020 | 12,692 | +0.01(+0.50%) |
Jun 06, 2018 | 2.017 | 2.040 | 1.970 | 2.010 | 19,130 | +0.00(+0.00%) |
Jun 05, 2018 | 2.140 | 2.140 | 1.930 | 2.010 | 62,741 | -0.03(-1.47%) |
Jun 04, 2018 | 2.123 | 2.125 | 2.040 | 2.040 | 11,092 | +0.02(+0.99%) |
Jun 01, 2018 | 1.960 | 2.160 | 1.960 | 2.020 | 51,524 | +0.09(+4.66%) |
May 31, 2018 | 2.010 | 2.030 | 1.860 | 1.930 | 25,512 | -0.07(-3.50%) |
May 30, 2018 | 2.000 | 2.090 | 1.900 | 2.000 | 22,445 | -0.02(-0.99%) |
May 29, 2018 | 2.090 | 2.095 | 1.970 | 2.020 | 85,093 | -0.06(-2.88%) |
May 25, 2018 | 2.080 | 2.080 | 2.080 | 0 | -0.01(-0.48%) | |
May 24, 2018 | 2.180 | 2.250 | 2.061 | 2.090 | 22,552 | -0.07(-3.24%) |
May 23, 2018 | 2.250 | 2.250 | 2.080 | 2.160 | 29,111 | -0.09(-4.00%) |
May 22, 2018 | 2.110 | 2.270 | 2.074 | 2.250 | 81,474 | +0.13(+6.13%) |
May 21, 2018 | 2.050 | 2.140 | 2.050 | 2.120 | 30,197 | +0.03(+1.44%) |
May 18, 2018 | 1.992 | 2.130 | 1.992 | 2.090 | 42,581 | +0.06(+2.96%) |
May 17, 2018 | 2.100 | 2.100 | 1.920 | 2.030 | 59,723 | -0.05(-2.40%) |
May 16, 2018 | 2.050 | 2.130 | 2.050 | 2.080 | 20,524 | +0.03(+1.46%) |
May 15, 2018 | 2.040 | 2.080 | 2.040 | 2.050 | 10,548 | +0.04(+1.99%) |
May 14, 2018 | 2.030 | 2.030 | 1.981 | 2.010 | 23,872 | -0.01(-0.50%) |
May 11, 2018 | 2.020 | 2.040 | 1.970 | 2.020 | 8,869 | +0.03(+1.51%) |
May 10, 2018 | 1.960 | 2.060 | 1.960 | 1.990 | 52,104 | -0.05(-2.45%) |
May 09, 2018 | 1.970 | 2.070 | 1.970 | 2.040 | 25,602 | +0.07(+3.55%) |
May 08, 2018 | 1.960 | 2.070 | 1.960 | 1.970 | 92,149 | +0.01(+0.51%) |
May 07, 2018 | 1.900 | 1.980 | 1.880 | 1.960 | 54,588 | +0.03(+1.55%) |
May 04, 2018 | 1.970 | 2.050 | 1.910 | 1.930 | 136,687 | +0.00(+0.00%) |
May 03, 2018 | 1.830 | 2.030 | 1.810 | 1.930 | 177,267 | +0.13(+7.22%) |
May 02, 2018 | 1.860 | 1.890 | 1.780 | 1.800 | 42,391 | -0.05(-2.70%) |