Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 0.8557 | 0.8727 | 0.8400 | 0.8622 | 89,815 | +0.02(+1.90%) |
Jan 30, 2019 | 0.8780 | 0.8780 | 0.8350 | 0.8461 | 143,683 | -0.03(-3.37%) |
Jan 29, 2019 | 0.8860 | 0.9200 | 0.8530 | 0.8756 | 165,874 | -0.01(-1.62%) |
Jan 28, 2019 | 0.9040 | 0.9149 | 0.8871 | 0.8900 | 84,570 | -0.02(-2.14%) |
Jan 25, 2019 | 0.9200 | 0.9240 | 0.8786 | 0.9095 | 174,700 | -0.01(-1.14%) |
Jan 24, 2019 | 0.9075 | 0.9240 | 0.8663 | 0.9200 | 139,236 | +0.01(+0.55%) |
Jan 23, 2019 | 0.9000 | 0.9306 | 0.8824 | 0.9150 | 127,568 | +0.02(+2.44%) |
Jan 22, 2019 | 0.8690 | 0.8970 | 0.8263 | 0.8932 | 415,021 | +0.09(+11.30%) |
Jan 18, 2019 | 0.7578 | 0.8240 | 0.7540 | 0.8025 | 135,900 | +0.01(+0.94%) |
Jan 17, 2019 | 0.8885 | 0.9100 | 0.7950 | 0.7950 | 415,276 | -0.11(-12.64%) |
Jan 16, 2019 | 0.8281 | 0.9100 | 0.8170 | 0.9100 | 122,064 | +0.09(+10.50%) |
Jan 15, 2019 | 0.8500 | 0.8806 | 0.8000 | 0.8235 | 133,464 | -0.03(-2.99%) |
Jan 14, 2019 | 0.9151 | 0.9265 | 0.8151 | 0.8489 | 238,450 | -0.05(-5.68%) |
Jan 11, 2019 | 0.9290 | 0.9550 | 0.8830 | 0.9000 | 294,500 | -0.01(-1.30%) |
Jan 10, 2019 | 0.9685 | 0.9730 | 0.8900 | 0.9119 | 167,424 | -0.02(-1.95%) |
Jan 09, 2019 | 0.8796 | 0.9440 | 0.8737 | 0.9300 | 263,966 | +0.08(+8.85%) |
Jan 08, 2019 | 0.8600 | 0.9307 | 0.8420 | 0.8544 | 294,949 | +0.06(+6.89%) |
Jan 07, 2019 | 0.7466 | 0.8260 | 0.7400 | 0.7993 | 179,898 | +0.06(+8.01%) |
Jan 04, 2019 | 0.6721 | 0.7410 | 0.6700 | 0.7400 | 127,000 | +0.06(+8.81%) |
Jan 03, 2019 | 0.6620 | 0.7150 | 0.6300 | 0.6801 | 180,956 | +0.05(+7.95%) |
Jan 02, 2019 | 0.5850 | 0.6453 | 0.5821 | 0.6300 | 186,857 | +0.07(+12.90%) |
Dec 31, 2018 | 0.5620 | 0.5977 | 0.5580 | 0.5580 | 198,900 | -0.02(-3.56%) |
Dec 28, 2018 | 0.5870 | 0.6041 | 0.5600 | 0.5786 | 179,900 | -0.00(-0.58%) |
Dec 27, 2018 | 0.5640 | 0.5979 | 0.5470 | 0.5820 | 117,536 | +0.05(+9.81%) |
Dec 26, 2018 | 0.5700 | 0.6100 | 0.5250 | 0.5300 | 127,127 | -0.03(-5.93%) |
Dec 24, 2018 | 0.5295 | 0.5908 | 0.5136 | 0.5634 | 93,700 | -0.01(-1.33%) |
Dec 21, 2018 | 0.5760 | 0.5959 | 0.5409 | 0.5710 | 183,400 | -0.04(-6.39%) |
Dec 20, 2018 | 0.5807 | 0.6800 | 0.5760 | 0.6100 | 359,501 | -0.01(-1.76%) |
Dec 19, 2018 | 0.6002 | 0.6483 | 0.5851 | 0.6209 | 118,853 | +0.03(+5.13%) |
Dec 18, 2018 | 0.6464 | 0.6680 | 0.5720 | 0.5906 | 243,216 | -0.05(-7.49%) |
Dec 17, 2018 | 0.7221 | 0.7221 | 0.6384 | 0.6384 | 154,321 | -0.09(-12.20%) |
Dec 14, 2018 | 0.7446 | 0.7454 | 0.7082 | 0.7271 | 99,000 | -0.00(-0.22%) |
Dec 13, 2018 | 0.7500 | 0.7609 | 0.7157 | 0.7287 | 115,980 | -0.02(-2.84%) |
Dec 12, 2018 | 0.7700 | 0.7989 | 0.7371 | 0.7500 | 129,657 | -0.03(-3.99%) |
Dec 11, 2018 | 0.8210 | 0.8210 | 0.7500 | 0.7812 | 167,779 | -0.04(-4.73%) |
Dec 10, 2018 | 0.8258 | 0.8496 | 0.7781 | 0.8200 | 76,092 | -0.04(-4.51%) |
Dec 07, 2018 | 0.8275 | 0.8587 | 0.7690 | 0.8587 | 119,600 | +0.10(+13.20%) |
Dec 06, 2018 | 0.7472 | 0.8011 | 0.7101 | 0.7586 | 402,325 | -0.09(-10.75%) |
Dec 04, 2018 | 0.8750 | 0.9030 | 0.8113 | 0.8500 | 134,400 | -0.04(-4.49%) |
Dec 03, 2018 | 0.9820 | 0.9836 | 0.8791 | 0.8900 | 236,703 | -0.06(-5.92%) |
Nov 30, 2018 | 0.9742 | 0.9742 | 0.9126 | 0.9460 | 62,800 | -0.02(-2.15%) |
Nov 29, 2018 | 0.9270 | 0.9814 | 0.9030 | 0.9668 | 91,563 | +0.01(+1.24%) |
Nov 28, 2018 | 0.9352 | 0.9806 | 0.9116 | 0.9550 | 86,772 | +0.02(+2.14%) |
Nov 27, 2018 | 0.9473 | 0.9800 | 0.9153 | 0.9350 | 115,787 | -0.07(-6.51%) |
Nov 26, 2018 | 0.9950 | 1.020 | 0.9200 | 1.000 | 216,446 | -0.01(-0.98%) |
Nov 23, 2018 | 1.030 | 1.040 | 1.010 | 1.010 | 13,500 | -0.02(-1.94%) |
Nov 21, 2018 | 1.030 | 1.030 | 1.030 | 0 | +0.01(+0.98%) | |
Nov 20, 2018 | 1.056 | 1.080 | 1.017 | 1.020 | 30,067 | -0.06(-5.70%) |
Nov 19, 2018 | 1.075 | 1.110 | 1.030 | 1.082 | 98,066 | +0.02(+2.05%) |
Nov 16, 2018 | 1.030 | 1.250 | 0.9925 | 1.060 | 192,600 | +0.08(+8.20%) |
Nov 15, 2018 | 0.9079 | 0.9812 | 0.9058 | 0.9797 | 97,400 | +0.07(+7.66%) |
Nov 14, 2018 | 0.9847 | 0.9862 | 0.9027 | 0.9100 | 179,565 | -0.08(-8.08%) |
Nov 13, 2018 | 0.9470 | 1.001 | 0.9435 | 0.9900 | 80,028 | +0.02(+1.96%) |
Nov 12, 2018 | 1.026 | 1.050 | 0.9630 | 0.9710 | 109,355 | -0.08(-7.52%) |
Nov 09, 2018 | 1.118 | 1.150 | 1.040 | 1.050 | 170,200 | -0.06(-5.42%) |
Nov 08, 2018 | 1.149 | 1.190 | 1.100 | 1.110 | 121,267 | -0.04(-3.46%) |
Nov 07, 2018 | 1.145 | 1.160 | 1.090 | 1.150 | 167,148 | +0.04(+3.73%) |
Nov 06, 2018 | 1.080 | 1.190 | 1.050 | 1.109 | 305,312 | +0.05(+4.58%) |
Nov 05, 2018 | 1.043 | 1.080 | 1.019 | 1.060 | 124,401 | +0.03(+2.91%) |
Nov 02, 2018 | 1.010 | 1.030 | 0.9716 | 1.030 | 218,400 | +0.05(+5.10%) |
Nov 01, 2018 | 0.9945 | 1.010 | 0.9700 | 0.9800 | 69,252 | +0.01(+0.99%) |
Oct 31, 2018 | 0.9492 | 1.005 | 0.9269 | 0.9704 | 132,677 | +0.04(+4.34%) |
Oct 30, 2018 | 0.8263 | 0.9568 | 0.8171 | 0.9300 | 226,610 | -0.00(-0.29%) |
Oct 29, 2018 | 1.079 | 1.080 | 0.8880 | 0.9327 | 198,974 | -0.12(-11.17%) |
Oct 26, 2018 | 1.007 | 1.100 | 0.9600 | 1.050 | 180,000 | +0.03(+2.94%) |
Oct 25, 2018 | 0.9200 | 1.044 | 0.8912 | 1.020 | 273,297 | +0.10(+10.87%) |
Oct 24, 2018 | 0.9300 | 0.9978 | 0.9000 | 0.9200 | 338,020 | +0.03(+3.02%) |
Oct 23, 2018 | 0.9038 | 0.9572 | 0.8000 | 0.8930 | 758,199 | -0.06(-6.00%) |
Oct 22, 2018 | 1.095 | 1.116 | 0.9302 | 0.9500 | 936,846 | -0.18(-15.68%) |
Oct 19, 2018 | 1.180 | 1.260 | 1.078 | 1.127 | 934,900 | -0.13(-10.59%) |
Oct 18, 2018 | 1.284 | 1.304 | 1.230 | 1.260 | 285,346 | -0.04(-2.95%) |
Oct 17, 2018 | 1.322 | 1.370 | 1.270 | 1.298 | 209,443 | -0.06(-4.54%) |
Oct 16, 2018 | 1.456 | 1.500 | 1.320 | 1.360 | 496,409 | -0.05(-3.74%) |
Oct 15, 2018 | 1.295 | 1.413 | 1.280 | 1.413 | 443,480 | +0.12(+9.57%) |
Oct 12, 2018 | 1.280 | 1.310 | 1.239 | 1.290 | 196,400 | +0.04(+3.16%) |
Oct 11, 2018 | 1.244 | 1.270 | 1.190 | 1.250 | 215,522 | +0.00(+0.00%) |
Oct 10, 2018 | 1.200 | 1.300 | 1.200 | 1.250 | 330,892 | +0.00(+0.00%) |
Oct 09, 2018 | 1.280 | 1.330 | 1.210 | 1.250 | 291,377 | -0.02(-1.57%) |
Oct 08, 2018 | 1.285 | 1.340 | 1.230 | 1.270 | 338,023 | -0.03(-2.31%) |
Oct 05, 2018 | 1.330 | 1.370 | 1.280 | 1.300 | 249,300 | +0.00(+0.00%) |
Oct 04, 2018 | 1.348 | 1.350 | 1.290 | 1.300 | 195,406 | -0.03(-2.34%) |
Oct 03, 2018 | 1.349 | 1.360 | 1.300 | 1.331 | 212,740 | +0.03(+2.40%) |
Oct 02, 2018 | 1.394 | 1.420 | 1.298 | 1.300 | 408,927 | -0.10(-7.14%) |
Oct 01, 2018 | 1.490 | 1.490 | 1.370 | 1.400 | 855,745 | -0.01(-0.37%) |
Sep 28, 2018 | 1.414 | 1.440 | 1.320 | 1.405 | 535,800 | +0.02(+1.09%) |
Sep 27, 2018 | 1.459 | 1.490 | 1.362 | 1.390 | 822,510 | -0.06(-4.10%) |
Sep 26, 2018 | 1.585 | 1.630 | 1.430 | 1.449 | 1,339,789 | -0.26(-15.24%) |
Sep 25, 2018 | 1.748 | 1.758 | 1.670 | 1.710 | 714,406 | +0.00(+0.00%) |
Sep 24, 2018 | 1.685 | 1.720 | 1.645 | 1.710 | 747,205 | +0.07(+4.27%) |
Sep 21, 2018 | 1.738 | 1.780 | 1.638 | 1.640 | 711,400 | -0.09(-5.20%) |
Sep 20, 2018 | 1.594 | 1.730 | 1.594 | 1.730 | 1,023,222 | +0.10(+6.13%) |
Sep 19, 2018 | 1.679 | 1.810 | 1.550 | 1.630 | 1,902,022 | -0.02(-1.21%) |
Sep 18, 2018 | 1.550 | 1.657 | 1.550 | 1.650 | 1,461,915 | +0.12(+7.84%) |
Sep 17, 2018 | 1.387 | 1.530 | 1.318 | 1.530 | 903,660 | +0.21(+15.91%) |
Sep 14, 2018 | 1.256 | 1.370 | 1.248 | 1.320 | 243,600 | +0.03(+2.47%) |
Sep 13, 2018 | 1.340 | 1.420 | 1.270 | 1.288 | 301,681 | -0.10(-7.32%) |
Sep 12, 2018 | 1.400 | 1.480 | 1.348 | 1.390 | 404,132 | -0.02(-1.70%) |
Sep 11, 2018 | 1.400 | 1.450 | 1.360 | 1.414 | 328,744 | +0.06(+4.74%) |
Sep 10, 2018 | 1.280 | 1.387 | 1.270 | 1.350 | 303,961 | +0.06(+4.65%) |
Sep 07, 2018 | 1.270 | 1.320 | 1.240 | 1.290 | 131,700 | +0.01(+0.78%) |
Sep 06, 2018 | 1.270 | 1.330 | 1.250 | 1.280 | 188,139 | +0.00(+0.00%) |
Sep 05, 2018 | 1.371 | 1.410 | 1.278 | 1.280 | 571,121 | -0.07(-5.19%) |
Sep 04, 2018 | 1.277 | 1.350 | 1.254 | 1.350 | 396,067 | +0.09(+7.14%) |
Aug 31, 2018 | 1.260 | 1.260 | 1.260 | 0 | +0.06(+5.00%) | |
Aug 30, 2018 | 1.275 | 1.305 | 1.170 | 1.200 | 358,729 | -0.07(-5.86%) |
Aug 29, 2018 | 1.100 | 1.290 | 1.060 | 1.275 | 517,769 | +0.22(+20.60%) |
Aug 28, 2018 | 1.080 | 1.100 | 1.041 | 1.057 | 135,181 | -0.00(-0.30%) |
Aug 27, 2018 | 1.101 | 1.110 | 1.049 | 1.060 | 249,515 | -0.02(-1.83%) |
Aug 24, 2018 | 1.038 | 1.090 | 1.020 | 1.080 | 238,600 | +0.05(+5.16%) |
Aug 23, 2018 | 1.053 | 1.060 | 1.010 | 1.027 | 130,421 | -0.03(-3.01%) |
Aug 22, 2018 | 1.017 | 1.060 | 0.9900 | 1.059 | 132,142 | +0.05(+5.00%) |
Aug 21, 2018 | 1.070 | 1.100 | 0.9804 | 1.008 | 352,872 | -0.07(-6.62%) |
Aug 20, 2018 | 1.060 | 1.100 | 1.037 | 1.080 | 112,978 | +0.01(+0.72%) |
Aug 17, 2018 | 1.070 | 1.087 | 1.013 | 1.072 | 95,600 | +0.00(+0.31%) |
Aug 16, 2018 | 1.076 | 1.083 | 1.037 | 1.069 | 118,638 | +0.01(+1.41%) |
Aug 15, 2018 | 1.060 | 1.100 | 1.031 | 1.054 | 76,916 | +0.04(+4.37%) |
Aug 14, 2018 | 1.059 | 1.071 | 1.000 | 1.010 | 90,068 | -0.03(-2.83%) |
Aug 13, 2018 | 1.131 | 1.162 | 1.030 | 1.039 | 170,761 | -0.08(-7.20%) |
Aug 10, 2018 | 1.165 | 1.170 | 1.090 | 1.120 | 127,900 | -0.04(-3.45%) |
Aug 09, 2018 | 1.114 | 1.160 | 1.090 | 1.160 | 182,394 | +0.06(+5.22%) |
Aug 08, 2018 | 1.077 | 1.115 | 1.030 | 1.103 | 246,252 | +0.10(+10.28%) |
Aug 07, 2018 | 0.9897 | 1.020 | 0.9800 | 0.9997 | 128,923 | -0.00(-0.03%) |
Aug 06, 2018 | 1.000 | 1.020 | 0.9210 | 1.000 | 99,765 | +0.00(+0.00%) |
Aug 03, 2018 | 1.012 | 1.030 | 0.9890 | 1.000 | 134,100 | -0.01(-0.99%) |
Aug 02, 2018 | 1.000 | 1.020 | 0.9940 | 1.010 | 155,108 | +0.02(+2.02%) |
Aug 01, 2018 | 1.011 | 1.030 | 0.9785 | 0.9900 | 94,733 | +0.00(+0.00%) |
Jul 31, 2018 | 0.9932 | 1.030 | 0.9700 | 0.9900 | 110,023 | -0.01(-1.00%) |
Jul 30, 2018 | 1.024 | 1.050 | 0.9800 | 1.000 | 100,114 | -0.01(-0.99%) |
Jul 27, 2018 | 1.025 | 1.060 | 1.010 | 1.010 | 83,200 | -0.01(-1.37%) |
Jul 26, 2018 | 1.045 | 1.060 | 1.007 | 1.024 | 113,522 | -0.02(-1.54%) |
Jul 25, 2018 | 1.011 | 1.040 | 1.000 | 1.040 | 73,190 | +0.02(+1.96%) |
Jul 24, 2018 | 1.060 | 1.007 | 1.020 | 140,251 | -0.01(-0.97%) | |
Jul 23, 2018 | 1.016 | 1.050 | 1.000 | 1.030 | 143,549 | +0.00(+0.47%) |
Jul 20, 2018 | 0.9900 | 1.060 | 0.9900 | 1.025 | 294,300 | +0.03(+2.52%) |
Jul 19, 2018 | 1.022 | 1.030 | 0.9988 | 1.000 | 89,699 | -0.01(-0.99%) |
Jul 18, 2018 | 1.000 | 1.040 | 0.9550 | 1.010 | 314,524 | +0.01(+1.00%) |
Jul 17, 2018 | 1.013 | 1.030 | 0.9800 | 1.000 | 134,029 | -0.02(-1.96%) |
Jul 16, 2018 | 1.069 | 1.100 | 0.9804 | 1.020 | 209,329 | -0.06(-5.56%) |
Jul 13, 2018 | 1.120 | 1.120 | 1.070 | 1.080 | 108,972 | -0.05(-4.16%) |
Jul 12, 2018 | 1.060 | 1.127 | 1.020 | 1.127 | 164,319 | +0.06(+5.96%) |
Jul 11, 2018 | 1.024 | 1.063 | 0.9674 | 1.063 | 616,673 | +0.02(+2.26%) |
Jul 10, 2018 | 1.047 | 1.065 | 1.030 | 1.040 | 101,328 | -0.02(-1.89%) |
Jul 09, 2018 | 1.070 | 1.098 | 1.020 | 1.060 | 222,092 | -0.01(-0.93%) |
Jul 06, 2018 | 1.129 | 1.129 | 1.049 | 1.070 | 197,002 | -0.04(-3.60%) |
Jul 05, 2018 | 1.140 | 1.160 | 1.078 | 1.110 | 159,226 | -0.03(-2.80%) |
Jul 03, 2018 | 1.142 | 1.142 | 1.142 | 0 | -0.10(-7.90%) | |
Jul 02, 2018 | 1.260 | 1.260 | 1.180 | 1.240 | 88,339 | +0.06(+5.08%) |
Jun 29, 2018 | 1.180 | 1.210 | 1.120 | 1.180 | 157,482 | +0.04(+3.51%) |
Jun 28, 2018 | 1.049 | 1.166 | 1.020 | 1.140 | 240,298 | +0.08(+7.55%) |
Jun 27, 2018 | 1.162 | 1.195 | 1.030 | 1.060 | 466,954 | -0.14(-11.67%) |
Jun 26, 2018 | 1.223 | 1.260 | 1.170 | 1.200 | 230,019 | -0.04(-3.23%) |
Jun 25, 2018 | 1.305 | 1.340 | 1.200 | 1.240 | 260,482 | -0.07(-5.34%) |
Jun 22, 2018 | 1.345 | 1.370 | 1.300 | 1.310 | 123,008 | -0.02(-1.50%) |
Jun 21, 2018 | 1.310 | 1.360 | 1.298 | 1.330 | 180,253 | +0.02(+1.53%) |
Jun 20, 2018 | 1.306 | 1.385 | 1.267 | 1.310 | 139,347 | +0.04(+3.15%) |
Jun 19, 2018 | 1.224 | 1.270 | 1.170 | 1.270 | 461,803 | +0.05(+4.10%) |
Jun 18, 2018 | 1.283 | 1.305 | 1.210 | 1.220 | 232,530 | -0.03(-2.72%) |
Jun 15, 2018 | 1.287 | 1.250 | 1.254 | 118,362 | -0.03(-2.59%) | |
Jun 14, 2018 | 1.288 | 1.300 | 1.257 | 1.287 | 158,941 | +0.01(+0.58%) |
Jun 13, 2018 | 1.312 | 1.312 | 1.270 | 1.280 | 94,932 | +0.00(+0.00%) |
Jun 12, 2018 | 1.315 | 1.317 | 1.280 | 1.280 | 66,748 | -0.02(-1.54%) |
Jun 11, 2018 | 1.342 | 1.370 | 1.290 | 1.300 | 239,856 | -0.05(-3.70%) |
Jun 08, 2018 | 1.350 | 1.367 | 1.298 | 1.350 | 164,671 | -0.01(-0.74%) |
Jun 07, 2018 | 1.370 | 1.420 | 1.300 | 1.360 | 174,412 | +0.01(+0.40%) |
Jun 06, 2018 | 1.260 | 1.370 | 1.260 | 1.355 | 228,403 | +0.07(+5.56%) |
Jun 05, 2018 | 1.327 | 1.343 | 1.265 | 1.283 | 206,347 | -0.04(-3.30%) |
Jun 04, 2018 | 1.365 | 1.380 | 1.310 | 1.327 | 259,580 | -0.03(-1.97%) |
Jun 01, 2018 | 1.316 | 1.354 | 1.270 | 1.354 | 265,383 | +0.02(+1.77%) |
May 31, 2018 | 1.374 | 1.409 | 1.300 | 1.330 | 120,996 | -0.05(-3.62%) |
May 30, 2018 | 1.340 | 1.400 | 1.340 | 1.380 | 82,998 | +0.02(+1.47%) |
May 29, 2018 | 1.371 | 1.400 | 1.360 | 1.360 | 334,021 | -0.04(-2.86%) |
May 25, 2018 | 1.400 | 1.400 | 1.400 | 0 | -0.05(-3.76%) | |
May 24, 2018 | 1.525 | 1.525 | 1.418 | 1.455 | 223,463 | -0.06(-4.02%) |
May 23, 2018 | 1.496 | 1.540 | 1.470 | 1.516 | 310,529 | +0.02(+1.04%) |
May 22, 2018 | 1.509 | 1.550 | 1.471 | 1.500 | 366,623 | -0.10(-6.25%) |
May 21, 2018 | 1.445 | 1.660 | 1.445 | 1.600 | 723,051 | +0.14(+9.59%) |
May 18, 2018 | 1.423 | 1.480 | 1.390 | 1.460 | 377,467 | +0.05(+3.77%) |
May 17, 2018 | 1.379 | 1.420 | 1.379 | 1.407 | 166,312 | +0.03(+1.96%) |
May 16, 2018 | 1.408 | 1.420 | 1.356 | 1.380 | 190,978 | -0.02(-1.43%) |
May 15, 2018 | 1.413 | 1.435 | 1.380 | 1.400 | 98,341 | -0.01(-0.71%) |
May 14, 2018 | 1.430 | 1.470 | 1.387 | 1.410 | 135,625 | +0.00(+0.00%) |
May 11, 2018 | 1.350 | 1.443 | 1.330 | 1.410 | 243,255 | +0.08(+6.02%) |
May 10, 2018 | 1.327 | 1.350 | 1.290 | 1.330 | 55,084 | +0.03(+2.31%) |
May 09, 2018 | 1.250 | 1.330 | 1.250 | 1.300 | 77,215 | +0.04(+3.05%) |
May 08, 2018 | 1.251 | 1.330 | 1.246 | 1.262 | 170,030 | -0.01(-0.68%) |
May 07, 2018 | 1.279 | 1.300 | 1.208 | 1.270 | 172,647 | -0.03(-2.30%) |
May 04, 2018 | 1.230 | 1.307 | 1.230 | 1.300 | 107,327 | +0.04(+2.89%) |
May 03, 2018 | 1.300 | 1.310 | 1.220 | 1.264 | 222,922 | -0.05(-3.55%) |
May 02, 2018 | 1.300 | 1.369 | 1.300 | 1.310 | 101,086 | -0.05(-3.92%) |
May 01, 2018 | 1.342 | 1.374 | 1.330 | 1.363 | 66,104 | +0.01(+0.99%) |
Apr 30, 2018 | 1.373 | 1.399 | 1.350 | 1.350 | 110,151 | -0.02(-1.46%) |
Apr 27, 2018 | 1.360 | 1.400 | 1.320 | 1.370 | 85,372 | +0.03(+2.24%) |
Apr 26, 2018 | 1.360 | 1.383 | 1.320 | 1.340 | 72,331 | +0.00(+0.01%) |
Apr 25, 2018 | 1.371 | 1.410 | 1.330 | 1.340 | 279,000 | -0.05(-3.61%) |
Apr 24, 2018 | 1.413 | 1.430 | 1.362 | 1.390 | 216,204 | -0.02(-1.42%) |
Apr 23, 2018 | 1.471 | 1.510 | 1.400 | 1.410 | 147,537 | -0.08(-5.37%) |
Apr 20, 2018 | 1.490 | 1.530 | 1.470 | 1.490 | 67,389 | -0.01(-0.67%) |
Apr 19, 2018 | 1.496 | 1.530 | 1.496 | 1.500 | 79,668 | +0.00(+0.00%) |
Apr 18, 2018 | 1.523 | 1.550 | 1.500 | 1.500 | 82,238 | -0.05(-2.92%) |
Apr 17, 2018 | 1.564 | 1.610 | 1.526 | 1.545 | 242,448 | -0.02(-1.47%) |
Apr 16, 2018 | 1.620 | 1.640 | 1.525 | 1.568 | 265,882 | +0.02(+1.17%) |
Apr 13, 2018 | 1.509 | 1.589 | 1.494 | 1.550 | 175,663 | +0.04(+2.39%) |
Apr 12, 2018 | 1.580 | 1.580 | 1.500 | 1.514 | 87,793 | +0.00(+0.25%) |
Apr 11, 2018 | 1.535 | 1.569 | 1.490 | 1.510 | 130,593 | -0.03(-1.95%) |
Apr 10, 2018 | 1.482 | 1.560 | 1.444 | 1.540 | 165,491 | +0.04(+2.71%) |
Apr 09, 2018 | 1.600 | 1.600 | 1.483 | 1.499 | 141,723 | -0.01(-0.72%) |
Apr 06, 2018 | 1.532 | 1.570 | 1.460 | 1.510 | 61,537 | +0.00(+0.01%) |
Apr 05, 2018 | 1.455 | 1.528 | 1.451 | 1.510 | 124,162 | +0.05(+3.50%) |
Apr 04, 2018 | 1.485 | 1.500 | 1.350 | 1.459 | 473,389 | -0.05(-3.38%) |
Apr 03, 2018 | 1.510 | 1.670 | 1.480 | 1.510 | 781,508 | -0.01(-0.35%) |
Apr 02, 2018 | 2.030 | 2.030 | 1.481 | 1.515 | 193,789 | -0.08(-5.03%) |
Mar 29, 2018 | 1.596 | 1.596 | 1.596 | 0 | +0.05(+2.94%) | |
Mar 28, 2018 | 1.510 | 1.630 | 1.510 | 1.550 | 107,780 | -0.05(-3.13%) |
Mar 27, 2018 | 1.760 | 1.760 | 1.579 | 1.600 | 225,772 | -0.07(-4.19%) |
Mar 26, 2018 | 1.520 | 1.720 | 1.520 | 1.670 | 240,697 | +0.11(+7.05%) |
Mar 23, 2018 | 1.523 | 1.590 | 1.523 | 1.560 | 133,660 | +0.07(+4.38%) |
Mar 22, 2018 | 1.530 | 1.550 | 1.444 | 1.495 | 143,914 | -0.01(-0.90%) |
Mar 21, 2018 | 1.450 | 1.520 | 1.440 | 1.508 | 172,596 | +0.07(+5.20%) |
Mar 20, 2018 | 1.510 | 1.510 | 1.420 | 1.433 | 116,863 | -0.04(-2.48%) |
Mar 19, 2018 | 1.520 | 1.520 | 1.440 | 1.470 | 58,448 | +0.02(+1.38%) |
Mar 16, 2018 | 1.500 | 1.600 | 1.440 | 1.450 | 103,159 | -0.05(-3.62%) |
Mar 15, 2018 | 1.510 | 1.550 | 1.480 | 1.504 | 136,615 | +0.00(+0.29%) |
Mar 14, 2018 | 1.600 | 1.625 | 1.450 | 1.500 | 86,676 | -0.02(-1.04%) |
Mar 13, 2018 | 1.525 | 1.550 | 1.500 | 1.516 | 72,243 | -0.02(-1.57%) |
Mar 12, 2018 | 1.560 | 1.500 | 1.540 | 109,397 | +0.02(+1.50%) | |
Mar 09, 2018 | 1.524 | 1.554 | 1.500 | 1.517 | 109,758 | +0.01(+0.70%) |
Mar 08, 2018 | 1.478 | 1.520 | 1.460 | 1.507 | 110,979 | +0.02(+1.56%) |
Mar 07, 2018 | 1.530 | 1.570 | 1.470 | 1.484 | 178,266 | -0.09(-5.50%) |
Mar 06, 2018 | 1.553 | 1.601 | 1.547 | 1.570 | 154,844 | +0.06(+3.91%) |
Mar 05, 2018 | 1.476 | 1.550 | 1.470 | 1.511 | 140,165 | +0.03(+2.34%) |
Mar 02, 2018 | 1.442 | 1.486 | 1.400 | 1.476 | 51,861 | +0.01(+0.87%) |
Mar 01, 2018 | 1.429 | 1.490 | 1.429 | 1.464 | 72,882 | +0.04(+2.95%) |
Feb 28, 2018 | 1.340 | 1.440 | 1.330 | 1.422 | 95,875 | +0.05(+3.77%) |
Feb 27, 2018 | 1.480 | 1.480 | 1.321 | 1.370 | 358,815 | -0.09(-6.16%) |
Feb 26, 2018 | 1.495 | 1.537 | 1.438 | 1.460 | 121,340 | -0.05(-3.30%) |
Feb 23, 2018 | 1.556 | 1.570 | 1.504 | 1.510 | 106,522 | -0.05(-2.93%) |
Feb 22, 2018 | 1.520 | 1.590 | 1.510 | 1.555 | 80,333 | +0.04(+2.33%) |
Feb 21, 2018 | 1.480 | 1.550 | 1.460 | 1.520 | 110,790 | +0.04(+2.64%) |
Feb 20, 2018 | 1.471 | 1.520 | 1.440 | 1.481 | 172,338 | -0.01(-0.36%) |
Feb 16, 2018 | 1.486 | 1.486 | 1.486 | 0 | -0.04(-2.86%) | |
Feb 15, 2018 | 1.580 | 1.505 | 1.530 | 99,191 | -0.03(-1.62%) | |
Feb 14, 2018 | 1.530 | 1.570 | 1.509 | 1.555 | 97,237 | +0.04(+2.32%) |
Feb 13, 2018 | 1.568 | 1.610 | 1.500 | 1.520 | 54,193 | -0.02(-0.98%) |
Feb 12, 2018 | 1.592 | 1.630 | 1.521 | 1.535 | 176,422 | -0.02(-1.43%) |
Feb 09, 2018 | 1.500 | 1.568 | 1.430 | 1.557 | 237,699 | +0.02(+1.19%) |
Feb 08, 2018 | 1.550 | 1.570 | 1.470 | 1.539 | 155,179 | +0.03(+1.92%) |
Feb 07, 2018 | 1.660 | 1.665 | 1.467 | 1.510 | 669,400 | -0.04(-2.58%) |
Feb 06, 2018 | 1.350 | 1.560 | 1.340 | 1.550 | 255,145 | +0.20(+14.81%) |
Feb 05, 2018 | 1.248 | 1.470 | 1.200 | 1.350 | 429,224 | +0.01(+0.72%) |
Feb 02, 2018 | 1.550 | 1.580 | 1.247 | 1.340 | 1,001,405 | -0.23(-14.62%) |