Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.644 | 1.680 | 1.616 | 1.662 | 222,380 | +0.01(+0.55%) |
Jan 30, 2019 | 1.653 | 1.662 | 1.625 | 1.653 | 109,883 | +0.01(+0.56%) |
Jan 29, 2019 | 1.635 | 1.662 | 1.635 | 1.644 | 86,909 | -0.01(-0.55%) |
Jan 28, 2019 | 1.662 | 1.662 | 1.635 | 1.653 | 133,371 | -0.02(-1.09%) |
Jan 25, 2019 | 1.689 | 1.689 | 1.635 | 1.671 | 102,065 | +0.02(+1.11%) |
Jan 24, 2019 | 1.662 | 1.674 | 1.644 | 1.653 | 62,927 | -0.02(-1.09%) |
Jan 23, 2019 | 1.708 | 1.708 | 1.671 | 1.671 | 62,845 | -0.04(-2.14%) |
Jan 22, 2019 | 1.689 | 1.717 | 1.689 | 1.708 | 170,178 | +0.03(+1.63%) |
Jan 18, 2019 | 1.644 | 1.698 | 1.644 | 1.680 | 141,380 | +0.05(+2.79%) |
Jan 17, 2019 | 1.644 | 1.644 | 1.616 | 1.635 | 90,494 | +0.00(+0.00%) |
Jan 16, 2019 | 1.625 | 1.644 | 1.625 | 1.635 | 61,517 | +0.00(+0.00%) |
Jan 15, 2019 | 1.644 | 1.644 | 1.619 | 1.635 | 52,148 | -0.01(-0.56%) |
Jan 14, 2019 | 1.644 | 1.680 | 1.616 | 1.644 | 159,875 | +0.00(+0.00%) |
Jan 11, 2019 | 1.662 | 1.662 | 1.644 | 1.644 | 77,206 | -0.02(-1.10%) |
Jan 10, 2019 | 1.671 | 1.689 | 1.644 | 1.662 | 103,639 | -0.01(-0.55%) |
Jan 09, 2019 | 1.662 | 1.671 | 1.644 | 1.671 | 150,535 | +0.02(+1.11%) |
Jan 08, 2019 | 1.680 | 1.680 | 1.644 | 1.653 | 69,449 | -0.02(-1.09%) |
Jan 07, 2019 | 1.680 | 1.689 | 1.653 | 1.671 | 162,200 | +0.02(+1.11%) |
Jan 04, 2019 | 1.616 | 1.680 | 1.607 | 1.653 | 267,100 | +0.03(+1.90%) |
Jan 03, 2019 | 1.586 | 1.649 | 1.556 | 1.622 | 218,269 | +0.06(+4.07%) |
Jan 02, 2019 | 1.495 | 1.559 | 1.465 | 1.559 | 152,774 | +0.07(+4.88%) |
Dec 31, 2018 | 1.495 | 1.495 | 1.432 | 1.486 | 185,405 | +0.02(+1.23%) |
Dec 28, 2018 | 1.441 | 1.477 | 1.414 | 1.468 | 184,302 | +0.04(+2.53%) |
Dec 27, 2018 | 1.404 | 1.432 | 1.368 | 1.432 | 155,037 | +0.03(+1.94%) |
Dec 26, 2018 | 1.404 | 1.468 | 1.368 | 1.404 | 282,564 | +0.04(+2.65%) |
Dec 24, 2018 | 1.377 | 1.377 | 1.350 | 1.368 | 295,766 | +0.01(+0.67%) |
Dec 21, 2018 | 1.359 | 1.377 | 1.350 | 1.359 | 231,867 | +0.01(+0.67%) |
Dec 20, 2018 | 1.377 | 1.423 | 1.341 | 1.350 | 293,219 | -0.05(-3.87%) |
Dec 19, 2018 | 1.468 | 1.495 | 1.395 | 1.404 | 249,751 | -0.01(-0.64%) |
Dec 18, 2018 | 1.559 | 1.586 | 1.395 | 1.414 | 485,423 | -0.14(-8.77%) |
Dec 17, 2018 | 1.613 | 1.658 | 1.531 | 1.549 | 145,534 | -0.04(-2.29%) |
Dec 14, 2018 | 1.604 | 1.649 | 1.568 | 1.586 | 164,437 | +0.01(+0.57%) |
Dec 13, 2018 | 1.586 | 1.586 | 1.559 | 1.577 | 267,644 | -0.05(-3.33%) |
Dec 12, 2018 | 1.540 | 1.685 | 1.540 | 1.631 | 222,546 | +0.10(+6.51%) |
Dec 11, 2018 | 1.540 | 1.540 | 1.522 | 1.531 | 174,385 | -0.02(-1.17%) |
Dec 10, 2018 | 1.586 | 1.586 | 1.522 | 1.549 | 188,201 | -0.07(-4.47%) |
Dec 07, 2018 | 1.631 | 1.676 | 1.604 | 1.622 | 232,750 | +0.03(+1.76%) |
Dec 06, 2018 | 1.594 | 1.612 | 1.505 | 1.594 | 321,734 | +0.00(+0.00%) |
Dec 04, 2018 | 1.709 | 1.709 | 1.585 | 1.594 | 384,868 | -0.08(-4.76%) |
Dec 03, 2018 | 1.620 | 1.709 | 1.585 | 1.674 | 429,781 | +0.19(+12.50%) |
Nov 30, 2018 | 1.558 | 1.567 | 1.479 | 1.488 | 355,619 | -0.07(-4.55%) |
Nov 29, 2018 | 1.558 | 1.586 | 1.523 | 1.558 | 74,328 | +0.03(+1.73%) |
Nov 28, 2018 | 1.665 | 1.671 | 1.470 | 1.532 | 463,513 | -0.15(-8.95%) |
Nov 27, 2018 | 1.665 | 1.700 | 1.665 | 1.682 | 139,246 | +0.02(+1.06%) |
Nov 26, 2018 | 1.620 | 1.709 | 1.620 | 1.665 | 159,911 | +0.05(+3.30%) |
Nov 23, 2018 | 1.638 | 1.638 | 1.550 | 1.612 | 164,427 | -0.08(-4.71%) |
Nov 21, 2018 | 1.691 | 1.691 | 1.691 | 0 | +0.04(+2.69%) | |
Nov 20, 2018 | 1.674 | 1.674 | 1.585 | 1.647 | 215,797 | -0.04(-2.11%) |
Nov 19, 2018 | 1.798 | 1.798 | 1.647 | 1.682 | 204,035 | -0.08(-4.52%) |
Nov 16, 2018 | 1.736 | 1.798 | 1.736 | 1.762 | 145,229 | +0.05(+3.11%) |
Nov 15, 2018 | 1.638 | 1.805 | 1.638 | 1.709 | 186,833 | +0.05(+3.21%) |
Nov 14, 2018 | 1.718 | 1.762 | 1.620 | 1.656 | 202,392 | -0.04(-2.60%) |
Nov 13, 2018 | 1.842 | 1.860 | 1.682 | 1.700 | 441,213 | -0.15(-8.13%) |
Nov 12, 2018 | 1.886 | 1.886 | 1.842 | 1.851 | 146,759 | -0.04(-1.88%) |
Nov 09, 2018 | 1.922 | 1.930 | 1.860 | 1.886 | 117,787 | -0.04(-1.84%) |
Nov 08, 2018 | 1.948 | 1.975 | 1.904 | 1.922 | 134,210 | -0.03(-1.36%) |
Nov 07, 2018 | 1.913 | 2.010 | 1.913 | 1.948 | 123,969 | +0.02(+0.92%) |
Nov 06, 2018 | 1.966 | 1.966 | 1.877 | 1.930 | 178,598 | -0.04(-2.24%) |
Nov 05, 2018 | 2.019 | 2.019 | 1.860 | 1.975 | 366,183 | +0.01(+0.45%) |
Nov 02, 2018 | 2.019 | 2.019 | 1.922 | 1.966 | 243,479 | -0.02(-1.03%) |
Nov 01, 2018 | 2.021 | 2.021 | 1.951 | 1.986 | 150,850 | -0.04(-2.16%) |
Oct 31, 2018 | 2.021 | 2.061 | 1.995 | 2.030 | 135,699 | +0.04(+2.21%) |
Oct 30, 2018 | 1.960 | 2.030 | 1.881 | 1.986 | 199,995 | +0.00(+0.00%) |
Oct 29, 2018 | 2.004 | 2.048 | 1.977 | 1.986 | 155,938 | -0.02(-0.88%) |
Oct 26, 2018 | 2.224 | 2.224 | 1.819 | 2.004 | 1,106,087 | -0.28(-12.31%) |
Oct 25, 2018 | 2.232 | 2.285 | 2.232 | 2.285 | 137,306 | +0.05(+2.36%) |
Oct 24, 2018 | 2.364 | 2.364 | 2.215 | 2.232 | 206,091 | -0.12(-5.22%) |
Oct 23, 2018 | 2.329 | 2.382 | 2.224 | 2.355 | 240,894 | -0.01(-0.37%) |
Oct 22, 2018 | 2.373 | 2.373 | 2.338 | 2.364 | 88,373 | +0.00(+0.00%) |
Oct 19, 2018 | 2.355 | 2.373 | 2.347 | 2.364 | 51,088 | +0.01(+0.37%) |
Oct 18, 2018 | 2.391 | 2.393 | 2.355 | 2.355 | 110,063 | -0.05(-2.19%) |
Oct 17, 2018 | 2.426 | 2.426 | 2.382 | 2.408 | 111,137 | +0.01(+0.37%) |
Oct 16, 2018 | 2.355 | 2.432 | 2.355 | 2.399 | 132,884 | +0.04(+1.87%) |
Oct 15, 2018 | 2.338 | 2.382 | 2.338 | 2.355 | 98,977 | +0.03(+1.13%) |
Oct 12, 2018 | 2.408 | 2.426 | 2.303 | 2.329 | 322,462 | -0.07(-2.93%) |
Oct 11, 2018 | 2.452 | 2.492 | 2.391 | 2.399 | 498,159 | -0.04(-1.44%) |
Oct 10, 2018 | 2.522 | 2.593 | 2.434 | 2.434 | 308,781 | -0.11(-4.15%) |
Oct 09, 2018 | 2.470 | 2.549 | 2.470 | 2.540 | 244,573 | +0.06(+2.48%) |
Oct 08, 2018 | 2.470 | 2.487 | 2.417 | 2.478 | 207,646 | +0.01(+0.36%) |
Oct 05, 2018 | 2.434 | 2.514 | 2.417 | 2.470 | 251,461 | +0.03(+1.08%) |
Oct 04, 2018 | 2.540 | 2.540 | 2.417 | 2.443 | 314,296 | -0.07(-2.85%) |
Oct 03, 2018 | 2.463 | 2.532 | 2.445 | 2.515 | 403,279 | +0.07(+2.85%) |
Oct 02, 2018 | 2.428 | 2.445 | 2.393 | 2.445 | 225,027 | +0.03(+1.44%) |
Oct 01, 2018 | 2.393 | 2.419 | 2.333 | 2.411 | 357,980 | +0.03(+1.47%) |
Sep 28, 2018 | 2.315 | 2.384 | 2.315 | 2.376 | 174,893 | +0.06(+2.63%) |
Sep 27, 2018 | 2.393 | 2.402 | 2.289 | 2.315 | 396,967 | -0.14(-5.67%) |
Sep 26, 2018 | 2.454 | 2.463 | 2.402 | 2.454 | 299,605 | +0.04(+1.80%) |
Sep 25, 2018 | 2.358 | 2.506 | 2.332 | 2.411 | 503,119 | +0.06(+2.59%) |
Sep 24, 2018 | 2.332 | 2.376 | 2.315 | 2.350 | 335,478 | +0.05(+2.27%) |
Sep 21, 2018 | 2.297 | 2.332 | 2.254 | 2.297 | 322,208 | +0.03(+1.54%) |
Sep 20, 2018 | 2.306 | 2.324 | 2.219 | 2.263 | 263,436 | +0.00(+0.00%) |
Sep 19, 2018 | 2.202 | 2.315 | 2.141 | 2.263 | 435,553 | -0.04(-1.89%) |
Sep 18, 2018 | 2.280 | 2.332 | 2.271 | 2.306 | 158,019 | +0.03(+1.53%) |
Sep 17, 2018 | 2.245 | 2.280 | 2.228 | 2.271 | 164,038 | +0.01(+0.38%) |
Sep 14, 2018 | 2.263 | 2.289 | 2.237 | 2.263 | 108,475 | -0.01(-0.38%) |
Sep 13, 2018 | 2.297 | 2.297 | 2.246 | 2.271 | 137,241 | -0.03(-1.14%) |
Sep 12, 2018 | 2.289 | 2.367 | 2.280 | 2.297 | 252,856 | +0.03(+1.54%) |
Sep 11, 2018 | 2.289 | 2.297 | 2.245 | 2.263 | 253,234 | -0.01(-0.38%) |
Sep 10, 2018 | 2.280 | 2.298 | 2.263 | 2.271 | 112,549 | -0.01(-0.38%) |
Sep 07, 2018 | 2.306 | 2.306 | 2.263 | 2.280 | 82,850 | -0.02(-0.76%) |
Sep 06, 2018 | 2.350 | 2.358 | 2.263 | 2.297 | 263,752 | -0.03(-1.12%) |
Sep 05, 2018 | 2.350 | 2.350 | 2.245 | 2.324 | 413,710 | +0.00(+0.02%) |
Sep 04, 2018 | 2.332 | 2.366 | 2.297 | 2.323 | 656,469 | +0.03(+1.12%) |
Aug 31, 2018 | 2.297 | 2.297 | 2.297 | 0 | +0.03(+1.13%) | |
Aug 30, 2018 | 2.254 | 2.272 | 2.229 | 2.272 | 237,631 | +0.01(+0.38%) |
Aug 29, 2018 | 2.246 | 2.269 | 2.195 | 2.263 | 392,596 | +0.07(+3.12%) |
Aug 28, 2018 | 2.134 | 2.220 | 2.126 | 2.194 | 480,732 | +0.07(+3.23%) |
Aug 27, 2018 | 2.100 | 2.134 | 2.100 | 2.126 | 245,036 | +0.03(+1.64%) |
Aug 24, 2018 | 2.092 | 2.100 | 2.066 | 2.092 | 175,338 | +0.03(+1.24%) |
Aug 23, 2018 | 2.066 | 2.083 | 2.057 | 2.066 | 136,532 | +0.00(+0.00%) |
Aug 22, 2018 | 2.014 | 2.066 | 2.014 | 2.066 | 142,179 | +0.06(+2.99%) |
Aug 21, 2018 | 2.032 | 2.040 | 2.006 | 2.006 | 65,991 | +0.02(+0.86%) |
Aug 20, 2018 | 2.049 | 2.049 | 1.972 | 1.989 | 255,159 | -0.03(-1.28%) |
Aug 17, 2018 | 2.014 | 2.031 | 1.993 | 2.014 | 54,363 | +0.02(+0.86%) |
Aug 16, 2018 | 1.972 | 2.019 | 1.972 | 1.997 | 137,382 | +0.03(+1.75%) |
Aug 15, 2018 | 2.023 | 2.027 | 1.946 | 1.963 | 172,908 | -0.07(-3.38%) |
Aug 14, 2018 | 2.032 | 2.047 | 2.010 | 2.032 | 104,481 | +0.02(+0.85%) |
Aug 13, 2018 | 2.049 | 2.049 | 2.001 | 2.014 | 106,945 | -0.03(-1.67%) |
Aug 10, 2018 | 2.083 | 2.083 | 1.989 | 2.049 | 169,389 | +0.00(+0.00%) |
Aug 09, 2018 | 2.023 | 2.083 | 1.980 | 2.049 | 200,482 | +0.01(+0.42%) |
Aug 08, 2018 | 2.057 | 2.074 | 1.989 | 2.040 | 144,018 | -0.00(-0.05%) |
Aug 07, 2018 | 2.092 | 2.125 | 2.033 | 2.041 | 362,420 | -0.05(-2.42%) |
Aug 06, 2018 | 2.092 | 2.134 | 2.066 | 2.092 | 453,740 | +0.01(+0.40%) |
Aug 03, 2018 | 2.117 | 2.117 | 2.058 | 2.083 | 174,407 | -0.03(-1.59%) |
Aug 02, 2018 | 2.125 | 2.125 | 2.066 | 2.117 | 137,855 | -0.01(-0.40%) |
Aug 01, 2018 | 2.142 | 2.150 | 2.092 | 2.125 | 258,287 | -0.01(-0.40%) |
Jul 31, 2018 | 2.066 | 2.159 | 2.045 | 2.134 | 780,708 | +0.09(+4.55%) |
Jul 30, 2018 | 2.007 | 2.066 | 1.982 | 2.041 | 319,643 | +0.04(+2.11%) |
Jul 27, 2018 | 1.982 | 1.999 | 1.940 | 1.999 | 179,149 | +0.02(+0.85%) |
Jul 26, 2018 | 1.957 | 1.999 | 1.928 | 1.982 | 136,056 | +0.02(+0.86%) |
Jul 25, 2018 | 1.948 | 1.965 | 1.915 | 1.965 | 132,091 | +0.03(+1.30%) |
Jul 24, 2018 | 2.007 | 2.007 | 1.881 | 1.940 | 362,224 | -0.03(-1.71%) |
Jul 23, 2018 | 1.948 | 1.990 | 1.921 | 1.974 | 229,141 | +0.04(+2.18%) |
Jul 20, 2018 | 1.923 | 1.940 | 1.916 | 1.931 | 55,581 | +0.01(+0.44%) |
Jul 19, 2018 | 1.948 | 1.965 | 1.906 | 1.923 | 136,048 | +0.01(+0.44%) |
Jul 18, 2018 | 1.898 | 1.923 | 1.889 | 1.915 | 72,353 | -0.02(-0.87%) |
Jul 17, 2018 | 1.906 | 1.940 | 1.906 | 1.931 | 61,239 | +0.01(+0.44%) |
Jul 16, 2018 | 1.940 | 1.948 | 1.856 | 1.923 | 323,238 | -0.03(-1.30%) |
Jul 13, 2018 | 1.940 | 1.961 | 1.940 | 1.948 | 115,726 | -0.01(-0.43%) |
Jul 12, 2018 | 1.940 | 1.974 | 1.910 | 1.957 | 138,379 | +0.03(+1.31%) |
Jul 11, 2018 | 2.007 | 2.075 | 1.906 | 1.931 | 323,098 | -0.09(-4.58%) |
Jul 10, 2018 | 2.041 | 2.050 | 1.990 | 2.024 | 135,157 | -0.02(-0.83%) |
Jul 09, 2018 | 2.100 | 2.100 | 1.948 | 2.041 | 385,393 | -0.06(-2.81%) |
Jul 06, 2018 | 2.092 | 2.109 | 2.016 | 2.100 | 321,834 | +0.06(+3.16%) |
Jul 05, 2018 | 2.027 | 2.089 | 2.003 | 2.036 | 671,914 | +0.03(+1.66%) |
Jul 03, 2018 | 2.003 | 2.003 | 2.003 | 0 | +0.05(+2.55%) | |
Jul 02, 2018 | 1.919 | 2.003 | 1.912 | 1.953 | 392,184 | +0.04(+2.17%) |
Jun 29, 2018 | 1.894 | 1.928 | 1.874 | 1.911 | 200,027 | +0.02(+0.88%) |
Jun 28, 2018 | 1.853 | 1.911 | 1.849 | 1.894 | 532,989 | +0.07(+4.11%) |
Jun 27, 2018 | 1.811 | 1.850 | 1.786 | 1.820 | 270,352 | +0.01(+0.46%) |
Jun 26, 2018 | 1.753 | 1.828 | 1.745 | 1.811 | 268,756 | +0.07(+3.81%) |
Jun 25, 2018 | 1.770 | 1.770 | 1.730 | 1.745 | 109,973 | -0.01(-0.47%) |
Jun 22, 2018 | 1.703 | 1.770 | 1.695 | 1.753 | 183,077 | +0.07(+4.46%) |
Jun 21, 2018 | 1.687 | 1.703 | 1.674 | 1.678 | 61,746 | -0.02(-0.98%) |
Jun 20, 2018 | 1.662 | 1.697 | 1.662 | 1.695 | 74,480 | +0.03(+2.00%) |
Jun 19, 2018 | 1.662 | 1.703 | 1.662 | 1.662 | 114,334 | -0.02(-0.99%) |
Jun 18, 2018 | 1.654 | 1.703 | 1.654 | 1.678 | 96,650 | +0.02(+1.00%) |
Jun 15, 2018 | 1.678 | 1.678 | 1.662 | 130,129 | -0.02(-0.99%) | |
Jun 14, 2018 | 1.678 | 1.695 | 1.678 | 1.678 | 91,205 | -0.02(-0.98%) |
Jun 13, 2018 | 1.720 | 1.720 | 1.678 | 1.695 | 101,627 | -0.01(-0.49%) |
Jun 12, 2018 | 1.712 | 1.728 | 1.688 | 1.703 | 149,829 | -0.02(-1.44%) |
Jun 11, 2018 | 1.737 | 1.744 | 1.720 | 1.728 | 75,587 | -0.01(-0.48%) |
Jun 08, 2018 | 1.745 | 1.770 | 1.711 | 1.737 | 126,573 | -0.02(-1.01%) |
Jun 07, 2018 | 1.762 | 1.804 | 1.746 | 1.754 | 151,049 | -0.01(-0.47%) |
Jun 06, 2018 | 1.762 | 1.697 | 1.762 | 287,718 | +0.06(+3.38%) | |
Jun 05, 2018 | 1.721 | 1.721 | 1.694 | 1.705 | 164,320 | -0.02(-0.96%) |
Jun 04, 2018 | 1.730 | 1.754 | 1.705 | 1.721 | 197,985 | -0.01(-0.48%) |
Jun 01, 2018 | 1.738 | 1.746 | 1.705 | 1.730 | 231,210 | -0.01(-0.47%) |
May 31, 2018 | 1.795 | 1.812 | 1.688 | 1.738 | 367,965 | -0.07(-3.65%) |
May 30, 2018 | 1.746 | 1.804 | 1.746 | 1.804 | 161,370 | +0.07(+3.79%) |
May 29, 2018 | 1.738 | 1.770 | 1.738 | 1.738 | 96,026 | -0.01(-0.47%) |
May 25, 2018 | 1.746 | 1.746 | 1.746 | 0 | -0.06(-3.20%) | |
May 24, 2018 | 1.820 | 1.828 | 1.787 | 1.804 | 87,661 | -0.02(-1.35%) |
May 23, 2018 | 1.804 | 1.853 | 1.795 | 1.828 | 156,614 | +0.02(+1.37%) |
May 22, 2018 | 1.837 | 1.911 | 1.804 | 1.804 | 306,753 | -0.03(-1.79%) |
May 21, 2018 | 1.820 | 1.845 | 1.795 | 1.837 | 166,591 | +0.03(+1.83%) |
May 18, 2018 | 1.795 | 1.812 | 1.771 | 1.804 | 132,743 | +0.01(+0.46%) |
May 17, 2018 | 1.919 | 1.935 | 1.730 | 1.795 | 755,888 | -0.12(-6.03%) |
May 16, 2018 | 1.911 | 1.919 | 1.886 | 1.911 | 146,348 | +0.00(+0.00%) |
May 15, 2018 | 1.919 | 1.935 | 1.894 | 1.911 | 108,247 | -0.01(-0.43%) |
May 14, 2018 | 1.878 | 1.936 | 1.878 | 1.919 | 204,790 | +0.06(+3.10%) |
May 11, 2018 | 1.845 | 1.894 | 1.828 | 1.861 | 284,152 | +0.01(+0.44%) |
May 10, 2018 | 1.804 | 1.870 | 1.771 | 1.853 | 651,312 | +0.05(+2.74%) |
May 09, 2018 | 1.795 | 1.885 | 1.795 | 1.804 | 276,022 | +0.02(+0.92%) |
May 08, 2018 | 1.771 | 1.804 | 1.758 | 1.787 | 148,422 | +0.02(+0.93%) |
May 07, 2018 | 1.771 | 1.845 | 1.771 | 1.771 | 288,109 | -0.02(-0.92%) |
May 04, 2018 | 1.730 | 1.787 | 1.721 | 1.787 | 109,251 | +0.07(+3.83%) |
May 03, 2018 | 1.762 | 1.771 | 1.705 | 1.721 | 260,161 | -0.05(-2.79%) |
May 02, 2018 | 1.762 | 1.787 | 1.746 | 1.771 | 372,679 | +0.00(+0.00%) |
May 01, 2018 | 1.730 | 1.795 | 1.721 | 1.771 | 138,744 | -0.01(-0.46%) |
Apr 30, 2018 | 1.713 | 1.812 | 1.691 | 1.779 | 665,257 | -0.07(-4.00%) |
Apr 27, 2018 | 1.795 | 1.878 | 1.795 | 1.853 | 425,528 | +0.06(+3.21%) |
Apr 26, 2018 | 1.795 | 1.820 | 1.787 | 1.795 | 314,038 | +0.00(+0.00%) |
Apr 25, 2018 | 1.795 | 1.812 | 1.787 | 1.795 | 58,086 | -0.02(-0.91%) |
Apr 24, 2018 | 1.845 | 1.845 | 1.779 | 1.812 | 139,200 | +0.00(+0.00%) |
Apr 23, 2018 | 1.795 | 1.812 | 1.762 | 1.812 | 136,673 | +0.01(+0.46%) |
Apr 20, 2018 | 1.804 | 1.820 | 1.771 | 1.804 | 129,049 | +0.01(+0.46%) |
Apr 19, 2018 | 1.795 | 1.820 | 1.774 | 1.795 | 114,481 | +0.01(+0.46%) |
Apr 18, 2018 | 1.779 | 1.828 | 1.762 | 1.787 | 211,560 | +0.03(+1.88%) |
Apr 17, 2018 | 1.721 | 1.762 | 1.688 | 1.754 | 167,362 | +0.01(+0.47%) |
Apr 16, 2018 | 1.787 | 1.787 | 1.730 | 1.746 | 156,895 | -0.04(-2.30%) |
Apr 13, 2018 | 1.762 | 1.804 | 1.746 | 1.787 | 139,139 | +0.02(+0.93%) |
Apr 12, 2018 | 1.795 | 1.804 | 1.738 | 1.771 | 121,051 | +0.00(+0.00%) |
Apr 11, 2018 | 1.721 | 1.804 | 1.705 | 1.771 | 293,081 | +0.07(+4.37%) |
Apr 10, 2018 | 1.697 | 1.746 | 1.655 | 1.697 | 205,850 | +0.02(+0.98%) |
Apr 09, 2018 | 1.697 | 1.713 | 1.672 | 1.680 | 73,832 | -0.02(-0.97%) |
Apr 06, 2018 | 1.762 | 1.762 | 1.680 | 1.697 | 159,041 | -0.04(-2.27%) |
Apr 05, 2018 | 1.728 | 1.769 | 1.711 | 1.736 | 224,168 | +0.02(+1.43%) |
Apr 04, 2018 | 1.646 | 1.720 | 1.638 | 1.711 | 132,041 | +0.05(+2.94%) |
Apr 03, 2018 | 1.646 | 1.671 | 1.633 | 1.663 | 200,776 | +0.03(+2.00%) |
Apr 02, 2018 | 1.703 | 1.703 | 1.630 | 1.630 | 123,220 | -0.09(-5.21%) |
Mar 29, 2018 | 1.720 | 1.720 | 1.720 | 0 | +0.04(+2.43%) | |
Mar 28, 2018 | 1.671 | 1.703 | 1.646 | 1.679 | 190,313 | +0.01(+0.49%) |
Mar 27, 2018 | 1.728 | 1.728 | 1.671 | 1.671 | 170,647 | -0.06(-3.30%) |
Mar 26, 2018 | 1.760 | 1.760 | 1.671 | 1.728 | 226,426 | +0.01(+0.47%) |
Mar 23, 2018 | 1.728 | 1.785 | 1.687 | 1.720 | 177,292 | +0.02(+0.96%) |
Mar 22, 2018 | 1.752 | 1.785 | 1.646 | 1.703 | 447,983 | -0.07(-3.69%) |
Mar 21, 2018 | 1.752 | 1.793 | 1.752 | 1.769 | 416,869 | +0.02(+0.93%) |
Mar 20, 2018 | 1.785 | 1.801 | 1.752 | 1.752 | 118,775 | -0.02(-0.92%) |
Mar 19, 2018 | 1.793 | 1.834 | 1.752 | 1.769 | 101,824 | -0.03(-1.81%) |
Mar 16, 2018 | 1.785 | 1.830 | 1.756 | 1.801 | 115,586 | +0.02(+1.38%) |
Mar 15, 2018 | 1.760 | 1.785 | 1.744 | 1.777 | 121,708 | +0.02(+0.93%) |
Mar 14, 2018 | 1.793 | 1.793 | 1.744 | 1.760 | 54,413 | -0.02(-0.92%) |
Mar 13, 2018 | 1.793 | 1.809 | 1.769 | 1.777 | 118,025 | -0.01(-0.46%) |
Mar 12, 2018 | 1.801 | 1.826 | 1.752 | 1.785 | 126,852 | +0.01(+0.46%) |
Mar 09, 2018 | 1.777 | 1.826 | 1.752 | 1.777 | 158,612 | -0.01(-0.46%) |
Mar 08, 2018 | 1.857 | 1.857 | 1.681 | 1.785 | 380,374 | -0.04(-2.19%) |
Mar 07, 2018 | 1.813 | 1.825 | 123,827 | -0.02(-0.87%) | ||
Mar 06, 2018 | 1.865 | 1.884 | 1.841 | 1.841 | 136,005 | -0.02(-0.86%) |
Mar 05, 2018 | 1.841 | 1.889 | 1.825 | 1.857 | 176,299 | +0.02(+0.87%) |
Mar 02, 2018 | 1.889 | 1.889 | 1.802 | 1.841 | 197,790 | -0.04(-2.13%) |
Mar 01, 2018 | 1.865 | 1.929 | 1.825 | 1.881 | 398,601 | +0.06(+3.52%) |
Feb 28, 2018 | 1.873 | 1.873 | 1.801 | 1.817 | 98,896 | -0.03(-1.73%) |
Feb 27, 2018 | 1.865 | 1.893 | 1.817 | 1.849 | 151,095 | -0.03(-1.70%) |
Feb 26, 2018 | 1.785 | 1.897 | 1.777 | 1.881 | 242,981 | +0.09(+4.91%) |
Feb 23, 2018 | 1.761 | 1.813 | 1.746 | 1.793 | 80,995 | +0.04(+2.28%) |
Feb 22, 2018 | 1.745 | 1.765 | 1.705 | 1.753 | 269,520 | +0.01(+0.46%) |
Feb 21, 2018 | 1.737 | 1.737 | 1.705 | 1.745 | 180,378 | +0.01(+0.46%) |
Feb 20, 2018 | 1.737 | 1.785 | 1.725 | 1.737 | 145,885 | +0.00(+0.00%) |
Feb 16, 2018 | 1.737 | 1.737 | 1.737 | 0 | -0.03(-1.81%) | |
Feb 15, 2018 | 1.761 | 1.769 | 1.672 | 1.769 | 104,209 | +0.01(+0.45%) |
Feb 14, 2018 | 1.689 | 1.793 | 1.662 | 1.761 | 195,251 | +0.06(+3.77%) |
Feb 13, 2018 | 1.665 | 1.705 | 1.609 | 1.697 | 146,968 | +0.02(+1.44%) |
Feb 12, 2018 | 1.633 | 1.721 | 1.621 | 1.673 | 161,189 | +0.05(+2.96%) |
Feb 09, 2018 | 1.713 | 1.721 | 1.561 | 1.625 | 327,392 | -0.06(-3.79%) |
Feb 08, 2018 | 1.785 | 1.785 | 1.657 | 1.689 | 217,441 | -0.07(-4.09%) |
Feb 07, 2018 | 1.825 | 1.825 | 1.745 | 1.761 | 269,206 | -0.06(-3.51%) |
Feb 06, 2018 | 1.801 | 1.849 | 1.769 | 1.825 | 218,668 | +0.02(+1.33%) |
Feb 05, 2018 | 1.833 | 1.857 | 1.777 | 1.801 | 238,563 | -0.06(-3.02%) |
Feb 02, 2018 | 1.897 | 1.897 | 1.798 | 1.857 | 257,371 | -0.05(-2.67%) |