Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 0.7300 | 0.7800 | 0.7200 | 0.7551 | 280,800 | +0.02(+2.39%) |
Jun 27, 2019 | 0.7065 | 0.7609 | 0.7065 | 0.7375 | 191,380 | +0.03(+4.21%) |
Jun 26, 2019 | 0.6600 | 0.7500 | 0.6500 | 0.7077 | 233,196 | +0.04(+6.02%) |
Jun 25, 2019 | 0.7300 | 0.7300 | 0.5953 | 0.6675 | 827,890 | -0.06(-8.72%) |
Jun 24, 2019 | 0.7600 | 0.7900 | 0.7150 | 0.7313 | 281,225 | -0.03(-3.78%) |
Jun 21, 2019 | 0.8100 | 0.8500 | 0.7300 | 0.7600 | 484,300 | -0.06(-7.80%) |
Jun 20, 2019 | 0.8200 | 0.8930 | 0.8000 | 0.8243 | 980,686 | +0.01(+1.79%) |
Jun 19, 2019 | 0.8100 | 0.8299 | 0.7600 | 0.8098 | 476,095 | -0.01(-0.64%) |
Jun 18, 2019 | 0.8500 | 0.8600 | 0.7910 | 0.8150 | 432,628 | -0.04(-4.34%) |
Jun 17, 2019 | 0.9200 | 0.9200 | 0.8500 | 0.8520 | 331,563 | -0.07(-7.39%) |
Jun 14, 2019 | 0.9207 | 0.9700 | 0.9001 | 0.9200 | 338,700 | -0.00(-0.52%) |
Jun 13, 2019 | 0.9200 | 0.9500 | 0.9200 | 0.9248 | 118,487 | -0.02(-2.54%) |
Jun 12, 2019 | 0.9091 | 0.9550 | 0.9084 | 0.9489 | 132,967 | +0.02(+2.03%) |
Jun 11, 2019 | 0.9241 | 0.9400 | 0.9110 | 0.9300 | 165,575 | -0.02(-1.82%) |
Jun 10, 2019 | 0.9400 | 0.9697 | 0.9000 | 0.9472 | 222,258 | -0.03(-2.70%) |
Jun 07, 2019 | 0.9900 | 1.000 | 0.9100 | 0.9735 | 328,800 | -0.04(-3.61%) |
Jun 06, 2019 | 1.100 | 1.140 | 0.9900 | 1.010 | 558,195 | -0.11(-9.82%) |
Jun 05, 2019 | 1.100 | 1.250 | 1.100 | 1.120 | 1,118,278 | +0.06(+5.66%) |
Jun 04, 2019 | 0.9600 | 1.200 | 0.9500 | 1.060 | 665,860 | +0.10(+10.42%) |
Jun 03, 2019 | 0.9800 | 0.9867 | 0.9151 | 0.9600 | 304,675 | +0.09(+10.34%) |
May 31, 2019 | 0.8800 | 0.8800 | 0.8523 | 0.8700 | 105,800 | -0.02(-1.75%) |
May 30, 2019 | 0.9200 | 0.9200 | 0.8708 | 0.8855 | 157,319 | -0.04(-4.52%) |
May 29, 2019 | 0.9800 | 0.9800 | 0.8500 | 0.9274 | 362,697 | -0.06(-6.26%) |
May 28, 2019 | 1.030 | 1.070 | 0.9704 | 0.9893 | 205,605 | -0.03(-3.01%) |
May 24, 2019 | 1.100 | 1.120 | 1.020 | 1.020 | 278,600 | -0.12(-10.53%) |
May 23, 2019 | 1.180 | 1.330 | 1.130 | 1.140 | 1,609,988 | +0.03(+2.70%) |
May 22, 2019 | 1.140 | 1.140 | 1.100 | 1.110 | 88,027 | -0.03(-2.63%) |
May 21, 2019 | 1.100 | 1.188 | 1.100 | 1.140 | 234,146 | +0.06(+5.56%) |
May 20, 2019 | 1.140 | 1.140 | 1.030 | 1.080 | 295,087 | -0.06(-5.26%) |
May 17, 2019 | 1.110 | 1.150 | 1.100 | 1.140 | 118,900 | -0.01(-0.87%) |
May 16, 2019 | 1.170 | 1.200 | 1.140 | 1.150 | 152,870 | -0.06(-4.96%) |
May 15, 2019 | 1.170 | 1.210 | 1.120 | 1.210 | 114,368 | +0.04(+3.42%) |
May 14, 2019 | 1.180 | 1.218 | 1.160 | 1.170 | 133,911 | +0.01(+0.86%) |
May 13, 2019 | 1.340 | 1.380 | 1.100 | 1.160 | 506,387 | -0.23(-16.55%) |
May 10, 2019 | 1.350 | 1.390 | 1.350 | 1.390 | 291,700 | +0.03(+2.21%) |
May 09, 2019 | 1.380 | 1.380 | 1.350 | 1.360 | 79,678 | -0.03(-2.16%) |
May 08, 2019 | 1.440 | 1.440 | 1.370 | 1.390 | 129,785 | -0.04(-2.80%) |
May 07, 2019 | 1.410 | 1.450 | 1.400 | 1.430 | 144,578 | +0.03(+2.14%) |
May 06, 2019 | 1.410 | 1.440 | 1.390 | 1.400 | 105,976 | -0.06(-4.11%) |
May 03, 2019 | 1.450 | 1.530 | 1.430 | 1.460 | 563,300 | +0.03(+2.10%) |
May 02, 2019 | 1.420 | 1.430 | 1.370 | 1.430 | 160,358 | +0.01(+0.70%) |
May 01, 2019 | 1.440 | 1.450 | 1.420 | 1.420 | 60,148 | -0.03(-2.07%) |
Apr 30, 2019 | 1.510 | 1.510 | 1.400 | 1.450 | 116,499 | -0.03(-2.03%) |
Apr 29, 2019 | 1.450 | 1.544 | 1.420 | 1.480 | 433,356 | +0.03(+2.07%) |
Apr 26, 2019 | 1.390 | 1.450 | 1.370 | 1.450 | 80,600 | +0.05(+3.57%) |
Apr 25, 2019 | 1.460 | 1.460 | 1.370 | 1.400 | 120,149 | -0.06(-4.11%) |
Apr 24, 2019 | 1.380 | 1.470 | 1.362 | 1.460 | 191,389 | +0.07(+5.04%) |
Apr 23, 2019 | 1.400 | 1.430 | 1.360 | 1.390 | 201,709 | -0.04(-2.80%) |
Apr 22, 2019 | 1.460 | 1.470 | 1.410 | 1.430 | 154,020 | -0.04(-2.72%) |
Apr 18, 2019 | 1.450 | 1.487 | 1.450 | 1.470 | 152,000 | +0.02(+1.38%) |
Apr 17, 2019 | 1.520 | 1.540 | 1.410 | 1.450 | 319,017 | -0.06(-3.97%) |
Apr 16, 2019 | 1.480 | 1.540 | 1.450 | 1.510 | 405,958 | +0.07(+4.86%) |
Apr 15, 2019 | 1.340 | 1.450 | 1.340 | 1.440 | 340,366 | +0.12(+9.09%) |
Apr 12, 2019 | 1.510 | 1.510 | 1.300 | 1.320 | 711,500 | -0.17(-11.41%) |
Apr 11, 2019 | 1.530 | 1.540 | 1.450 | 1.490 | 212,005 | -0.03(-1.97%) |
Apr 10, 2019 | 1.570 | 1.602 | 1.492 | 1.520 | 317,428 | -0.02(-1.30%) |
Apr 09, 2019 | 1.690 | 1.750 | 1.470 | 1.540 | 511,091 | -0.12(-7.23%) |
Apr 08, 2019 | 1.630 | 1.690 | 1.620 | 1.660 | 241,686 | +0.04(+2.47%) |
Apr 05, 2019 | 1.660 | 1.660 | 1.600 | 1.620 | 460,000 | +0.01(+0.62%) |
Apr 04, 2019 | 1.520 | 1.640 | 1.500 | 1.610 | 415,028 | +0.10(+6.62%) |
Apr 03, 2019 | 1.550 | 1.560 | 1.450 | 1.510 | 351,860 | +0.07(+4.86%) |
Apr 02, 2019 | 1.530 | 1.580 | 1.350 | 1.440 | 1,166,452 | -0.23(-13.77%) |
Apr 01, 2019 | 1.660 | 1.720 | 1.660 | 1.670 | 343,645 | -0.02(-1.18%) |
Mar 29, 2019 | 1.730 | 1.750 | 1.670 | 1.690 | 307,400 | -0.03(-1.74%) |
Mar 28, 2019 | 1.750 | 1.750 | 1.660 | 1.720 | 363,884 | +0.02(+1.18%) |
Mar 27, 2019 | 1.800 | 1.850 | 1.575 | 1.700 | 1,261,611 | -0.05(-2.86%) |
Mar 26, 2019 | 1.680 | 1.850 | 1.660 | 1.750 | 2,355,773 | +0.23(+15.13%) |
Mar 25, 2019 | 1.500 | 1.540 | 1.500 | 1.520 | 183,330 | +0.05(+3.40%) |
Mar 22, 2019 | 1.570 | 1.620 | 1.400 | 1.470 | 629,500 | -0.10(-6.37%) |
Mar 21, 2019 | 1.760 | 1.760 | 1.550 | 1.570 | 816,920 | -0.08(-4.85%) |
Mar 20, 2019 | 1.370 | 1.790 | 1.360 | 1.650 | 2,015,434 | +0.28(+20.44%) |
Mar 19, 2019 | 1.220 | 1.458 | 1.200 | 1.370 | 1,028,556 | +0.15(+12.30%) |
Mar 18, 2019 | 1.200 | 1.220 | 1.180 | 1.220 | 311,943 | +0.04(+3.39%) |
Mar 15, 2019 | 1.120 | 1.180 | 1.100 | 1.180 | 452,500 | +0.06(+5.36%) |
Mar 14, 2019 | 1.140 | 1.140 | 1.100 | 1.120 | 93,980 | -0.01(-0.88%) |
Mar 13, 2019 | 1.090 | 1.140 | 1.090 | 1.130 | 375,021 | +0.04(+3.67%) |
Mar 12, 2019 | 1.100 | 1.105 | 1.070 | 1.090 | 190,692 | +0.00(+0.00%) |
Mar 11, 2019 | 1.100 | 1.140 | 1.070 | 1.090 | 705,249 | +0.03(+2.83%) |
Mar 08, 2019 | 1.040 | 1.060 | 1.030 | 1.060 | 170,700 | +0.01(+0.95%) |
Mar 07, 2019 | 1.100 | 1.110 | 1.030 | 1.050 | 333,104 | -0.04(-3.67%) |
Mar 06, 2019 | 1.070 | 1.090 | 1.050 | 1.090 | 380,053 | +0.05(+4.81%) |
Mar 05, 2019 | 1.070 | 1.110 | 1.020 | 1.040 | 288,077 | +0.00(+0.00%) |
Mar 04, 2019 | 1.040 | 1.050 | 1.030 | 1.040 | 106,549 | +0.00(+0.00%) |
Mar 01, 2019 | 1.020 | 1.070 | 1.010 | 1.040 | 358,900 | +0.01(+0.97%) |
Feb 28, 2019 | 1.060 | 1.080 | 1.020 | 1.030 | 218,450 | -0.04(-3.74%) |
Feb 27, 2019 | 1.150 | 1.160 | 1.040 | 1.070 | 644,600 | -0.11(-9.32%) |
Feb 26, 2019 | 1.120 | 1.220 | 0.9700 | 1.180 | 3,428,618 | +0.21(+21.65%) |
Feb 25, 2019 | 1.010 | 1.010 | 0.9400 | 0.9700 | 199,452 | -0.03(-3.00%) |
Feb 22, 2019 | 0.9800 | 1.020 | 0.9500 | 1.000 | 160,900 | +0.01(+1.01%) |
Feb 21, 2019 | 0.9400 | 1.010 | 0.9201 | 0.9900 | 345,391 | +0.06(+6.13%) |
Feb 20, 2019 | 0.9900 | 0.9900 | 0.9150 | 0.9328 | 360,701 | -0.06(-5.78%) |
Feb 19, 2019 | 1.000 | 1.000 | 0.9700 | 0.9900 | 142,576 | -0.01(-1.00%) |
Feb 15, 2019 | 1.020 | 1.030 | 0.9600 | 1.000 | 187,000 | -0.03(-2.91%) |
Feb 14, 2019 | 1.020 | 1.030 | 1.000 | 1.030 | 70,836 | +0.00(+0.00%) |
Feb 13, 2019 | 1.070 | 1.090 | 1.010 | 1.030 | 331,822 | +0.01(+0.98%) |
Feb 12, 2019 | 1.020 | 1.040 | 1.000 | 1.020 | 199,094 | +0.01(+0.99%) |
Feb 11, 2019 | 0.9700 | 1.010 | 0.9500 | 1.010 | 121,190 | +0.00(+0.00%) |
Feb 08, 2019 | 1.000 | 1.020 | 0.9300 | 1.010 | 172,500 | -0.01(-0.98%) |
Feb 07, 2019 | 1.010 | 1.020 | 0.9400 | 1.020 | 225,543 | +0.00(+0.00%) |
Feb 06, 2019 | 1.050 | 1.050 | 1.000 | 1.020 | 126,556 | -0.03(-2.86%) |
Feb 05, 2019 | 1.080 | 1.080 | 1.000 | 1.050 | 341,435 | -0.02(-1.87%) |
Feb 04, 2019 | 1.040 | 1.160 | 1.010 | 1.070 | 1,498,687 | +0.09(+9.18%) |
Feb 01, 2019 | 0.9200 | 1.050 | 0.9100 | 0.9800 | 604,600 | +0.05(+5.38%) |
Jan 31, 2019 | 0.8700 | 0.9300 | 0.8700 | 0.9300 | 156,509 | +0.03(+2.77%) |
Jan 30, 2019 | 0.9200 | 0.9300 | 0.8700 | 0.9049 | 257,884 | -0.02(-1.64%) |
Jan 29, 2019 | 0.9100 | 0.9700 | 0.9000 | 0.9200 | 272,224 | +0.01(+1.56%) |
Jan 28, 2019 | 0.9050 | 0.9698 | 0.8500 | 0.9059 | 341,303 | -0.01(-1.53%) |
Jan 25, 2019 | 0.9400 | 0.9900 | 0.9200 | 0.9200 | 270,200 | -0.02(-2.13%) |
Jan 24, 2019 | 1.000 | 1.000 | 0.9000 | 0.9400 | 509,392 | -0.08(-7.84%) |
Jan 23, 2019 | 1.030 | 1.110 | 0.9400 | 1.020 | 1,848,876 | -0.03(-2.86%) |
Jan 22, 2019 | 0.7818 | 1.070 | 0.7818 | 1.050 | 2,888,888 | +0.27(+33.76%) |
Jan 18, 2019 | 0.7900 | 0.8190 | 0.7820 | 0.7850 | 126,500 | -0.01(-1.58%) |
Jan 17, 2019 | 0.8690 | 0.8690 | 0.7750 | 0.7976 | 316,841 | -0.06(-7.48%) |
Jan 16, 2019 | 0.8050 | 0.8970 | 0.7500 | 0.8621 | 966,976 | +0.07(+9.13%) |
Jan 15, 2019 | 0.8700 | 0.8700 | 0.7100 | 0.7900 | 931,333 | -0.07(-7.87%) |
Jan 14, 2019 | 0.9140 | 0.9200 | 0.8300 | 0.8575 | 519,210 | -0.05(-5.77%) |
Jan 11, 2019 | 0.9900 | 1.030 | 0.8800 | 0.9100 | 1,664,600 | -0.07(-7.14%) |
Jan 10, 2019 | 0.6900 | 1.030 | 0.6700 | 0.9800 | 2,485,201 | +0.31(+46.27%) |
Jan 09, 2019 | 0.8200 | 0.9500 | 0.6300 | 0.6700 | 3,608,785 | -0.04(-6.29%) |
Jan 08, 2019 | 0.5000 | 0.7700 | 0.4760 | 0.7150 | 2,837,469 | +0.27(+62.50%) |
Jan 07, 2019 | 0.4700 | 0.4700 | 0.4100 | 0.4400 | 318,135 | -0.02(-4.35%) |
Jan 04, 2019 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 179,200 | -0.01(-2.13%) |
Jan 03, 2019 | 0.4900 | 0.5000 | 0.4400 | 0.4700 | 344,758 | -0.01(-2.08%) |
Jan 02, 2019 | 0.4700 | 0.5500 | 0.4500 | 0.4800 | 1,168,045 | +0.06(+14.29%) |
Dec 31, 2018 | 0.4220 | 0.4350 | 0.3600 | 0.4200 | 692,000 | -0.02(-5.41%) |
Dec 28, 2018 | 0.4900 | 0.5050 | 0.4030 | 0.4440 | 1,305,700 | -0.07(-12.94%) |
Dec 27, 2018 | 0.6200 | 0.6200 | 0.4800 | 0.5100 | 4,785,883 | +0.10(+24.39%) |
Dec 26, 2018 | 0.3300 | 0.5100 | 0.3300 | 0.4100 | 2,397,926 | +0.09(+28.12%) |
Dec 24, 2018 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 73,300 | +0.01(+3.23%) |
Dec 21, 2018 | 0.3100 | 0.3400 | 0.3000 | 0.3100 | 193,300 | -0.00(-0.10%) |
Dec 20, 2018 | 0.3650 | 0.3650 | 0.3000 | 0.3103 | 366,433 | -0.06(-15.61%) |
Dec 19, 2018 | 0.3730 | 0.3763 | 0.3631 | 0.3677 | 112,654 | -0.01(-1.42%) |
Dec 18, 2018 | 0.4050 | 0.4200 | 0.3000 | 0.3730 | 466,135 | -0.03(-7.08%) |
Dec 17, 2018 | 0.4030 | 0.4203 | 0.4000 | 0.4014 | 166,098 | -0.01(-2.10%) |
Dec 14, 2018 | 0.4400 | 0.4400 | 0.4000 | 0.4100 | 187,300 | -0.00(-0.68%) |
Dec 13, 2018 | 0.4633 | 0.4683 | 0.4120 | 0.4128 | 154,454 | -0.05(-10.90%) |
Dec 12, 2018 | 0.5000 | 0.5100 | 0.4600 | 0.4633 | 138,415 | -0.03(-6.02%) |
Dec 11, 2018 | 0.5092 | 0.5092 | 0.4851 | 0.4930 | 217,292 | -0.01(-2.86%) |
Dec 10, 2018 | 0.5220 | 0.5300 | 0.5000 | 0.5075 | 132,034 | -0.03(-4.78%) |
Dec 07, 2018 | 0.5300 | 0.5350 | 0.5110 | 0.5330 | 83,000 | +0.02(+3.50%) |
Dec 06, 2018 | 0.5200 | 0.5300 | 0.4261 | 0.5150 | 333,502 | -0.02(-2.83%) |
Dec 04, 2018 | 0.5650 | 0.5650 | 0.5300 | 0.5300 | 91,400 | -0.03(-4.59%) |
Dec 03, 2018 | 0.5600 | 0.6000 | 0.5456 | 0.5555 | 88,947 | -0.00(-0.80%) |
Nov 30, 2018 | 0.5800 | 0.6200 | 0.5600 | 0.5600 | 241,200 | +0.01(+1.82%) |
Nov 29, 2018 | 0.5200 | 0.5600 | 0.5200 | 0.5500 | 140,519 | +0.03(+5.14%) |
Nov 28, 2018 | 0.5210 | 0.5284 | 0.5000 | 0.5231 | 107,444 | -0.00(-0.25%) |
Nov 27, 2018 | 0.5374 | 0.5374 | 0.5200 | 0.5244 | 52,279 | -0.01(-2.42%) |
Nov 26, 2018 | 0.5700 | 0.5700 | 0.5331 | 0.5374 | 62,009 | -0.03(-5.72%) |
Nov 23, 2018 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 11,100 | +0.00(+0.14%) |
Nov 21, 2018 | 0.5692 | 0.5692 | 0.5692 | 0 | +0.05(+9.67%) | |
Nov 20, 2018 | 0.5052 | 0.5350 | 0.5000 | 0.5190 | 170,673 | +0.01(+2.71%) |
Nov 19, 2018 | 0.5700 | 0.5705 | 0.5025 | 0.5053 | 208,707 | -0.06(-11.35%) |
Nov 16, 2018 | 0.6000 | 0.6100 | 0.5700 | 0.5700 | 71,200 | -0.03(-5.00%) |
Nov 15, 2018 | 0.5750 | 0.6230 | 0.5750 | 0.6000 | 117,805 | +0.03(+4.82%) |
Nov 14, 2018 | 0.5795 | 0.6268 | 0.5606 | 0.5724 | 189,102 | +0.01(+2.42%) |
Nov 13, 2018 | 0.5200 | 0.5665 | 0.5025 | 0.5589 | 530,630 | +0.05(+9.59%) |
Nov 12, 2018 | 0.6000 | 0.6000 | 0.5000 | 0.5100 | 341,090 | -0.09(-15.00%) |
Nov 09, 2018 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 313,400 | -0.05(-7.69%) |
Nov 08, 2018 | 0.7000 | 0.7000 | 0.6300 | 0.6500 | 182,746 | -0.05(-7.59%) |
Nov 07, 2018 | 0.7100 | 0.7316 | 0.6705 | 0.7034 | 186,393 | -0.02(-2.76%) |
Nov 06, 2018 | 0.7350 | 0.7500 | 0.7100 | 0.7234 | 76,406 | +0.01(+1.89%) |
Nov 05, 2018 | 0.7400 | 0.7500 | 0.7000 | 0.7100 | 166,611 | -0.03(-4.05%) |
Nov 02, 2018 | 0.7600 | 0.7900 | 0.7400 | 0.7400 | 216,900 | -0.03(-3.50%) |
Nov 01, 2018 | 0.7600 | 0.7900 | 0.7300 | 0.7668 | 230,709 | +0.02(+3.06%) |
Oct 31, 2018 | 0.7100 | 0.7470 | 0.6825 | 0.7440 | 333,992 | +0.04(+6.29%) |
Oct 30, 2018 | 0.6640 | 0.7499 | 0.6340 | 0.7000 | 331,889 | +0.06(+9.37%) |
Oct 29, 2018 | 0.7000 | 0.7100 | 0.6200 | 0.6400 | 369,382 | -0.06(-8.57%) |
Oct 26, 2018 | 0.7600 | 0.7700 | 0.6900 | 0.7000 | 264,400 | -0.06(-7.89%) |
Oct 25, 2018 | 0.8100 | 0.8200 | 0.7514 | 0.7600 | 202,293 | -0.03(-3.31%) |
Oct 24, 2018 | 0.7500 | 0.8500 | 0.7500 | 0.7860 | 776,529 | +0.04(+5.36%) |
Oct 23, 2018 | 0.7900 | 0.8000 | 0.7460 | 0.7460 | 271,931 | -0.02(-3.12%) |
Oct 22, 2018 | 0.8101 | 0.8398 | 0.7600 | 0.7700 | 253,435 | -0.04(-4.94%) |
Oct 19, 2018 | 0.7800 | 0.8800 | 0.7500 | 0.8100 | 451,300 | +0.01(+1.24%) |
Oct 18, 2018 | 0.9600 | 0.9800 | 0.8000 | 0.8001 | 1,532,122 | -0.18(-18.36%) |
Oct 17, 2018 | 1.347 | 1.350 | 0.8401 | 0.9800 | 1,895,799 | -0.49(-33.33%) |
Oct 16, 2018 | 1.400 | 1.480 | 1.400 | 1.470 | 128,164 | +0.06(+4.26%) |
Oct 15, 2018 | 1.490 | 1.490 | 1.400 | 1.410 | 222,774 | -0.09(-6.00%) |
Oct 12, 2018 | 1.480 | 1.520 | 1.470 | 1.500 | 91,400 | +0.02(+1.35%) |
Oct 11, 2018 | 1.500 | 1.508 | 1.400 | 1.480 | 190,766 | -0.03(-1.99%) |
Oct 10, 2018 | 1.550 | 1.550 | 1.500 | 1.510 | 268,753 | -0.04(-2.58%) |
Oct 09, 2018 | 1.620 | 1.620 | 1.540 | 1.550 | 109,082 | -0.05(-3.13%) |
Oct 08, 2018 | 1.580 | 1.610 | 1.580 | 1.600 | 47,708 | +0.00(+0.00%) |
Oct 05, 2018 | 1.610 | 1.630 | 1.580 | 1.600 | 78,200 | -0.01(-0.62%) |
Oct 04, 2018 | 1.670 | 1.670 | 1.600 | 1.610 | 133,422 | -0.05(-3.01%) |
Oct 03, 2018 | 1.670 | 1.680 | 1.650 | 1.660 | 42,801 | -0.01(-0.60%) |
Oct 02, 2018 | 1.660 | 1.699 | 1.660 | 1.670 | 33,476 | +0.00(+0.00%) |
Oct 01, 2018 | 1.690 | 1.710 | 1.650 | 1.670 | 60,438 | -0.02(-1.18%) |
Sep 28, 2018 | 1.680 | 1.700 | 1.670 | 1.690 | 31,400 | +0.01(+0.60%) |
Sep 27, 2018 | 1.660 | 1.700 | 1.650 | 1.680 | 38,136 | +0.01(+0.60%) |
Sep 26, 2018 | 1.690 | 1.717 | 1.650 | 1.670 | 80,573 | +0.00(+0.00%) |
Sep 25, 2018 | 1.790 | 1.798 | 1.640 | 1.670 | 268,249 | -0.12(-6.70%) |
Sep 24, 2018 | 1.810 | 1.840 | 1.790 | 1.790 | 184,723 | -0.04(-2.19%) |
Sep 21, 2018 | 1.700 | 1.840 | 1.670 | 1.830 | 140,400 | +0.12(+7.02%) |
Sep 20, 2018 | 1.670 | 1.720 | 1.670 | 1.710 | 77,212 | +0.04(+2.40%) |
Sep 19, 2018 | 1.680 | 1.700 | 1.631 | 1.670 | 32,334 | +0.01(+0.60%) |
Sep 18, 2018 | 1.650 | 1.690 | 1.639 | 1.660 | 109,504 | +0.00(+0.00%) |
Sep 17, 2018 | 1.730 | 1.734 | 1.650 | 1.660 | 109,215 | -0.08(-4.60%) |
Sep 14, 2018 | 1.720 | 1.750 | 1.710 | 1.740 | 46,200 | +0.02(+1.16%) |
Sep 13, 2018 | 1.712 | 1.740 | 1.695 | 1.720 | 58,824 | +0.00(+0.00%) |
Sep 12, 2018 | 1.680 | 1.720 | 1.670 | 1.720 | 49,468 | +0.05(+2.99%) |
Sep 11, 2018 | 1.660 | 1.690 | 1.660 | 1.670 | 41,447 | +0.00(+0.00%) |
Sep 10, 2018 | 1.710 | 1.710 | 1.660 | 1.670 | 62,733 | -0.01(-0.60%) |
Sep 07, 2018 | 1.750 | 1.750 | 1.680 | 1.680 | 59,100 | -0.08(-4.55%) |
Sep 06, 2018 | 1.770 | 1.775 | 1.750 | 1.760 | 51,296 | -0.02(-1.12%) |
Sep 05, 2018 | 1.760 | 1.786 | 1.750 | 1.780 | 43,044 | +0.01(+0.56%) |
Sep 04, 2018 | 1.850 | 1.870 | 1.760 | 1.770 | 71,675 | -0.05(-2.75%) |
Aug 31, 2018 | 1.820 | 1.820 | 1.820 | 0 | +0.05(+2.82%) | |
Aug 30, 2018 | 1.780 | 1.780 | 1.750 | 1.770 | 44,270 | -0.01(-0.56%) |
Aug 29, 2018 | 1.700 | 1.800 | 1.690 | 1.780 | 94,507 | +0.07(+4.09%) |
Aug 28, 2018 | 1.730 | 1.730 | 1.690 | 1.710 | 92,082 | -0.03(-1.72%) |
Aug 27, 2018 | 1.660 | 1.760 | 1.660 | 1.740 | 100,195 | +0.06(+3.57%) |
Aug 24, 2018 | 1.790 | 1.790 | 1.660 | 1.680 | 162,500 | -0.05(-2.89%) |
Aug 23, 2018 | 1.800 | 1.820 | 1.700 | 1.730 | 104,615 | -0.07(-3.89%) |
Aug 22, 2018 | 1.760 | 1.800 | 1.740 | 1.800 | 159,603 | +0.08(+4.65%) |
Aug 21, 2018 | 1.680 | 1.730 | 1.630 | 1.720 | 110,706 | +0.02(+1.18%) |
Aug 20, 2018 | 1.600 | 1.730 | 1.600 | 1.700 | 133,342 | +0.07(+4.29%) |
Aug 17, 2018 | 1.620 | 1.650 | 1.610 | 1.630 | 147,300 | -0.02(-1.21%) |
Aug 16, 2018 | 1.700 | 1.720 | 1.570 | 1.650 | 383,513 | -0.10(-5.71%) |
Aug 15, 2018 | 1.750 | 1.780 | 1.680 | 1.750 | 122,052 | -0.03(-1.69%) |
Aug 14, 2018 | 1.800 | 1.829 | 1.760 | 1.780 | 176,247 | +0.05(+2.89%) |
Aug 13, 2018 | 1.780 | 1.790 | 1.690 | 1.730 | 118,579 | -0.04(-2.26%) |
Aug 10, 2018 | 1.800 | 1.827 | 1.735 | 1.770 | 282,900 | -0.07(-3.80%) |
Aug 09, 2018 | 1.860 | 1.870 | 1.820 | 1.840 | 102,485 | -0.04(-2.13%) |
Aug 08, 2018 | 1.920 | 1.940 | 1.860 | 1.880 | 93,462 | -0.04(-2.08%) |
Aug 07, 2018 | 1.930 | 1.980 | 1.900 | 1.920 | 80,247 | -0.02(-1.03%) |
Aug 06, 2018 | 1.950 | 1.990 | 1.910 | 1.940 | 103,918 | +0.02(+1.04%) |
Aug 03, 2018 | 1.870 | 1.950 | 1.870 | 1.920 | 118,900 | +0.08(+4.35%) |
Aug 02, 2018 | 1.850 | 1.880 | 1.800 | 1.840 | 124,059 | +0.03(+1.66%) |
Aug 01, 2018 | 1.850 | 1.890 | 1.800 | 1.810 | 212,671 | +0.01(+0.56%) |
Jul 31, 2018 | 2.020 | 2.020 | 1.800 | 1.800 | 672,181 | -0.23(-11.33%) |
Jul 30, 2018 | 2.020 | 2.040 | 1.940 | 2.030 | 210,934 | +0.01(+0.50%) |
Jul 27, 2018 | 2.020 | 2.100 | 2.020 | 2.020 | 146,600 | -0.01(-0.49%) |
Jul 26, 2018 | 1.970 | 2.030 | 1.930 | 2.030 | 156,179 | +0.06(+3.05%) |
Jul 25, 2018 | 1.950 | 1.980 | 1.920 | 1.970 | 74,716 | +0.00(+0.00%) |
Jul 24, 2018 | 1.991 | 2.010 | 1.920 | 1.970 | 96,884 | -0.03(-1.50%) |
Jul 23, 2018 | 2.010 | 2.079 | 1.980 | 2.000 | 192,386 | +0.03(+1.52%) |
Jul 20, 2018 | 1.970 | 2.030 | 1.950 | 1.970 | 147,716 | -0.02(-1.01%) |
Jul 19, 2018 | 1.990 | 2.000 | 1.950 | 1.990 | 65,707 | +0.03(+1.53%) |
Jul 18, 2018 | 1.950 | 1.950 | 1.910 | 1.960 | 119,376 | +0.01(+0.51%) |
Jul 17, 2018 | 2.000 | 2.020 | 1.950 | 1.950 | 148,902 | -0.03(-1.52%) |
Jul 16, 2018 | 2.050 | 2.100 | 1.970 | 1.980 | 186,877 | -0.09(-4.35%) |
Jul 13, 2018 | 2.040 | 2.130 | 2.040 | 2.070 | 111,438 | +0.03(+1.47%) |
Jul 12, 2018 | 2.120 | 2.150 | 2.030 | 2.040 | 185,748 | -0.09(-4.23%) |
Jul 11, 2018 | 2.170 | 2.180 | 2.110 | 2.130 | 95,934 | -0.04(-1.84%) |
Jul 10, 2018 | 2.170 | 2.190 | 2.150 | 2.170 | 64,438 | +0.02(+0.93%) |
Jul 09, 2018 | 2.220 | 2.250 | 2.150 | 2.150 | 145,857 | -0.05(-2.27%) |
Jul 06, 2018 | 2.260 | 2.290 | 2.200 | 2.200 | 166,466 | -0.06(-2.65%) |
Jul 05, 2018 | 2.280 | 2.330 | 2.260 | 2.260 | 78,628 | -0.03(-1.31%) |
Jul 03, 2018 | 2.290 | 2.290 | 2.290 | 0 | +0.01(+0.44%) |