Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.299 | 1.313 | 1.263 | 1.270 | 712,229 | -0.03(-2.20%) |
Aug 29, 2019 | 1.313 | 1.320 | 1.292 | 1.299 | 680,486 | -0.01(-0.55%) |
Aug 28, 2019 | 1.284 | 1.324 | 1.277 | 1.306 | 797,345 | +0.03(+2.22%) |
Aug 27, 2019 | 1.327 | 1.327 | 1.256 | 1.277 | 1,406,712 | -0.04(-2.70%) |
Aug 26, 2019 | 1.299 | 1.334 | 1.277 | 1.313 | 750,314 | +0.02(+1.65%) |
Aug 23, 2019 | 1.398 | 1.398 | 1.284 | 1.292 | 1,421,251 | -0.11(-7.61%) |
Aug 22, 2019 | 1.426 | 1.441 | 1.391 | 1.398 | 2,494,711 | -0.01(-0.51%) |
Aug 21, 2019 | 1.355 | 1.426 | 1.334 | 1.405 | 1,753,718 | +0.06(+4.21%) |
Aug 20, 2019 | 1.334 | 1.348 | 1.320 | 1.348 | 1,009,687 | +0.03(+2.15%) |
Aug 19, 2019 | 1.270 | 1.370 | 1.270 | 1.320 | 2,229,284 | +0.07(+5.68%) |
Aug 16, 2019 | 1.256 | 1.277 | 1.214 | 1.249 | 4,586,588 | +0.01(+0.57%) |
Aug 15, 2019 | 1.299 | 1.306 | 1.242 | 1.242 | 2,209,722 | -0.06(-4.37%) |
Aug 14, 2019 | 1.299 | 1.313 | 1.288 | 1.299 | 2,850,674 | -0.01(-1.08%) |
Aug 13, 2019 | 1.277 | 1.341 | 1.277 | 1.313 | 1,219,035 | +0.01(+1.09%) |
Aug 12, 2019 | 1.327 | 1.327 | 1.277 | 1.299 | 1,545,971 | -0.03(-2.14%) |
Aug 09, 2019 | 1.377 | 1.398 | 1.327 | 1.327 | 1,540,464 | -0.02(-1.58%) |
Aug 08, 2019 | 1.348 | 1.355 | 1.313 | 1.348 | 2,259,359 | +0.01(+1.06%) |
Aug 07, 2019 | 1.363 | 1.378 | 1.313 | 1.334 | 1,648,143 | -0.04(-2.59%) |
Aug 06, 2019 | 1.348 | 1.377 | 1.320 | 1.370 | 1,776,068 | +0.03(+2.12%) |
Aug 05, 2019 | 1.405 | 1.405 | 1.327 | 1.341 | 3,028,472 | -0.06(-4.55%) |
Aug 02, 2019 | 1.419 | 1.434 | 1.384 | 1.405 | 1,848,219 | -0.01(-1.00%) |
Aug 01, 2019 | 1.426 | 1.462 | 1.391 | 1.419 | 2,156,251 | -0.01(-0.99%) |
Jul 31, 2019 | 1.455 | 1.490 | 1.426 | 1.434 | 1,031,544 | -0.04(-2.42%) |
Jul 30, 2019 | 1.448 | 1.490 | 1.426 | 1.469 | 970,515 | +0.02(+1.47%) |
Jul 29, 2019 | 1.497 | 1.519 | 1.448 | 1.448 | 1,340,593 | -0.05(-3.32%) |
Jul 26, 2019 | 1.504 | 1.533 | 1.497 | 1.497 | 681,597 | +0.00(+0.00%) |
Jul 25, 2019 | 1.554 | 1.554 | 1.497 | 1.497 | 827,668 | -0.06(-3.65%) |
Jul 24, 2019 | 1.540 | 1.568 | 1.519 | 1.554 | 564,670 | +0.01(+0.92%) |
Jul 23, 2019 | 1.554 | 1.561 | 1.526 | 1.540 | 749,532 | -0.01(-0.46%) |
Jul 22, 2019 | 1.490 | 1.554 | 1.490 | 1.547 | 1,309,480 | +0.06(+3.81%) |
Jul 19, 2019 | 1.504 | 1.526 | 1.476 | 1.490 | 1,718,579 | -0.02(-1.41%) |
Jul 18, 2019 | 1.526 | 1.540 | 1.497 | 1.512 | 731,047 | -0.01(-0.93%) |
Jul 17, 2019 | 1.597 | 1.597 | 1.512 | 1.526 | 1,261,077 | -0.09(-5.29%) |
Jul 16, 2019 | 1.575 | 1.639 | 1.575 | 1.611 | 713,975 | +0.03(+1.79%) |
Jul 15, 2019 | 1.611 | 1.611 | 1.540 | 1.583 | 979,807 | -0.03(-1.76%) |
Jul 12, 2019 | 1.653 | 1.661 | 1.597 | 1.611 | 944,542 | -0.05(-2.99%) |
Jul 11, 2019 | 1.710 | 1.724 | 1.661 | 1.661 | 634,491 | -0.05(-2.90%) |
Jul 10, 2019 | 1.675 | 1.721 | 1.668 | 1.710 | 962,398 | +0.05(+2.99%) |
Jul 09, 2019 | 1.646 | 1.668 | 1.604 | 1.661 | 662,581 | +0.01(+0.43%) |
Jul 08, 2019 | 1.597 | 1.682 | 1.597 | 1.653 | 1,458,661 | +0.05(+3.10%) |
Jul 05, 2019 | 1.575 | 1.618 | 1.554 | 1.604 | 642,846 | +0.02(+1.35%) |
Jul 03, 2019 | 1.618 | 1.618 | 1.575 | 1.583 | 497,564 | -0.03(-1.76%) |
Jul 02, 2019 | 1.661 | 1.661 | 1.561 | 1.611 | 1,116,183 | -0.05(-2.99%) |
Jul 01, 2019 | 1.668 | 1.717 | 1.632 | 1.661 | 1,390,985 | +0.00(+0.00%) |
Jun 28, 2019 | 1.583 | 1.668 | 1.583 | 1.661 | 2,212,903 | +0.07(+4.46%) |
Jun 27, 2019 | 1.561 | 1.597 | 1.554 | 1.590 | 878,601 | +0.02(+1.36%) |
Jun 26, 2019 | 1.533 | 1.568 | 1.512 | 1.568 | 1,164,960 | +0.04(+2.31%) |
Jun 25, 2019 | 1.512 | 1.554 | 1.504 | 1.533 | 1,140,765 | +0.01(+0.47%) |
Jun 24, 2019 | 1.526 | 1.547 | 1.504 | 1.526 | 834,803 | -0.01(-0.46%) |
Jun 21, 2019 | 1.519 | 1.561 | 1.512 | 1.533 | 1,473,530 | +0.01(+0.47%) |
Jun 20, 2019 | 1.568 | 1.572 | 1.512 | 1.526 | 740,677 | -0.03(-1.83%) |
Jun 19, 2019 | 1.519 | 1.561 | 1.519 | 1.554 | 758,881 | +0.02(+1.39%) |
Jun 18, 2019 | 1.526 | 1.561 | 1.504 | 1.533 | 813,798 | +0.02(+1.41%) |
Jun 17, 2019 | 1.547 | 1.554 | 1.504 | 1.512 | 811,161 | -0.04(-2.74%) |
Jun 14, 2019 | 1.632 | 1.661 | 1.554 | 1.554 | 1,464,371 | -0.07(-4.37%) |
Jun 13, 2019 | 1.504 | 1.632 | 1.483 | 1.625 | 3,478,696 | +0.18(+12.25%) |
Jun 12, 2019 | 1.448 | 1.469 | 1.426 | 1.448 | 2,437,447 | +0.01(+0.49%) |
Jun 11, 2019 | 1.462 | 1.462 | 1.426 | 1.441 | 1,646,252 | -0.01(-0.49%) |
Jun 10, 2019 | 1.497 | 1.497 | 1.434 | 1.448 | 1,406,823 | -0.04(-2.39%) |
Jun 07, 2019 | 1.448 | 1.497 | 1.441 | 1.483 | 1,316,694 | +0.04(+2.96%) |
Jun 06, 2019 | 1.441 | 1.473 | 1.419 | 1.441 | 1,268,325 | +0.00(+0.00%) |
Jun 05, 2019 | 1.476 | 1.487 | 1.419 | 1.441 | 1,558,628 | -0.03(-1.93%) |
Jun 04, 2019 | 1.441 | 1.515 | 1.441 | 1.469 | 1,098,473 | +0.01(+0.98%) |
Jun 03, 2019 | 1.448 | 1.473 | 1.426 | 1.455 | 1,271,256 | +0.01(+0.49%) |
May 31, 2019 | 1.483 | 1.483 | 1.426 | 1.448 | 1,793,967 | -0.06(-3.77%) |
May 30, 2019 | 1.526 | 1.547 | 1.490 | 1.504 | 1,461,602 | -0.01(-0.93%) |
May 29, 2019 | 1.554 | 1.575 | 1.512 | 1.519 | 1,026,393 | -0.06(-4.04%) |
May 28, 2019 | 1.625 | 1.668 | 1.558 | 1.583 | 1,590,538 | -0.04(-2.62%) |
May 24, 2019 | 1.668 | 1.703 | 1.597 | 1.625 | 1,302,884 | -0.04(-2.55%) |
May 23, 2019 | 1.689 | 1.710 | 1.598 | 1.668 | 1,988,369 | -0.07(-4.03%) |
May 22, 2019 | 1.850 | 1.857 | 1.724 | 1.738 | 1,719,354 | -0.09(-4.98%) |
May 21, 2019 | 1.899 | 1.927 | 1.801 | 1.829 | 1,722,835 | -0.06(-2.97%) |
May 20, 2019 | 1.815 | 1.920 | 1.787 | 1.885 | 1,589,767 | +0.07(+3.86%) |
May 17, 2019 | 1.864 | 1.934 | 1.808 | 1.815 | 2,560,115 | -0.05(-2.63%) |
May 16, 2019 | 1.738 | 1.892 | 1.731 | 1.864 | 4,883,208 | +0.18(+10.83%) |
May 15, 2019 | 1.542 | 1.801 | 1.541 | 1.682 | 6,377,676 | +0.14(+9.09%) |
May 14, 2019 | 1.507 | 1.542 | 1.493 | 1.542 | 1,208,234 | +0.06(+4.27%) |
May 13, 2019 | 1.521 | 1.528 | 1.464 | 1.478 | 1,256,883 | -0.05(-3.21%) |
May 10, 2019 | 1.521 | 1.542 | 1.493 | 1.528 | 1,142,411 | +0.01(+0.93%) |
May 09, 2019 | 1.486 | 1.528 | 1.464 | 1.514 | 821,932 | +0.01(+0.93%) |
May 08, 2019 | 1.471 | 1.528 | 1.471 | 1.500 | 787,674 | +0.02(+1.42%) |
May 07, 2019 | 1.514 | 1.528 | 1.457 | 1.478 | 1,029,105 | -0.04(-2.76%) |
May 06, 2019 | 1.500 | 1.535 | 1.482 | 1.521 | 1,076,572 | -0.03(-1.81%) |
May 03, 2019 | 1.514 | 1.563 | 1.493 | 1.549 | 1,584,534 | +0.04(+2.31%) |
May 02, 2019 | 1.450 | 1.521 | 1.450 | 1.514 | 1,154,630 | +0.04(+2.86%) |
May 01, 2019 | 1.500 | 1.514 | 1.450 | 1.471 | 1,011,809 | -0.03(-1.87%) |
Apr 30, 2019 | 1.500 | 1.521 | 1.471 | 1.500 | 1,088,923 | -0.01(-0.47%) |
Apr 29, 2019 | 1.464 | 1.507 | 1.440 | 1.507 | 1,319,236 | +0.04(+2.87%) |
Apr 26, 2019 | 1.457 | 1.478 | 1.415 | 1.464 | 966,304 | +0.01(+0.48%) |
Apr 25, 2019 | 1.500 | 1.507 | 1.443 | 1.457 | 1,228,031 | -0.05(-3.26%) |
Apr 24, 2019 | 1.493 | 1.528 | 1.493 | 1.507 | 1,321,302 | +0.01(+0.94%) |
Apr 23, 2019 | 1.471 | 1.507 | 1.436 | 1.493 | 1,106,161 | +0.02(+1.43%) |
Apr 22, 2019 | 1.436 | 1.475 | 1.408 | 1.471 | 1,422,009 | +0.04(+2.44%) |
Apr 18, 2019 | 1.436 | 1.464 | 1.394 | 1.436 | 1,043,369 | -0.01(-0.48%) |
Apr 17, 2019 | 1.486 | 1.486 | 1.426 | 1.443 | 1,313,656 | -0.04(-2.83%) |
Apr 16, 2019 | 1.478 | 1.493 | 1.450 | 1.486 | 745,167 | +0.01(+0.47%) |
Apr 15, 2019 | 1.464 | 1.486 | 1.443 | 1.478 | 1,280,348 | +0.02(+1.44%) |
Apr 12, 2019 | 1.478 | 1.486 | 1.433 | 1.457 | 1,593,382 | +0.00(+0.00%) |
Apr 11, 2019 | 1.471 | 1.507 | 1.429 | 1.457 | 3,075,948 | -0.01(-0.95%) |
Apr 10, 2019 | 1.345 | 1.493 | 1.345 | 1.471 | 3,474,679 | +0.13(+9.95%) |
Apr 09, 2019 | 1.359 | 1.366 | 1.310 | 1.338 | 2,060,784 | -0.01(-1.04%) |
Apr 08, 2019 | 1.317 | 1.366 | 1.310 | 1.352 | 2,331,555 | +0.06(+4.32%) |
Apr 05, 2019 | 1.310 | 1.317 | 1.282 | 1.296 | 1,892,649 | -0.01(-0.54%) |
Apr 04, 2019 | 1.303 | 1.331 | 1.286 | 1.303 | 1,384,344 | +0.01(+0.54%) |
Apr 03, 2019 | 1.352 | 1.366 | 1.289 | 1.296 | 2,488,273 | -0.04(-3.14%) |
Apr 02, 2019 | 1.366 | 1.373 | 1.296 | 1.338 | 3,111,351 | -0.03(-2.05%) |
Apr 01, 2019 | 1.331 | 1.394 | 1.331 | 1.366 | 3,123,059 | -0.05(-3.47%) |
Mar 29, 2019 | 1.443 | 1.447 | 1.401 | 1.415 | 978,007 | -0.01(-0.98%) |
Mar 28, 2019 | 1.415 | 1.443 | 1.401 | 1.429 | 1,081,496 | +0.01(+0.49%) |
Mar 27, 2019 | 1.415 | 1.429 | 1.380 | 1.422 | 1,274,473 | +0.00(+0.00%) |
Mar 26, 2019 | 1.450 | 1.457 | 1.401 | 1.422 | 1,278,995 | -0.01(-0.49%) |
Mar 25, 2019 | 1.429 | 1.457 | 1.394 | 1.429 | 1,444,350 | -0.01(-0.49%) |
Mar 22, 2019 | 1.471 | 1.471 | 1.415 | 1.436 | 2,076,035 | -0.06(-3.76%) |
Mar 21, 2019 | 1.457 | 1.521 | 1.457 | 1.493 | 1,728,144 | +0.03(+1.91%) |
Mar 20, 2019 | 1.457 | 1.486 | 1.429 | 1.464 | 1,716,484 | -0.01(-0.48%) |
Mar 19, 2019 | 1.514 | 1.535 | 1.457 | 1.471 | 2,020,766 | -0.04(-2.33%) |
Mar 18, 2019 | 1.450 | 1.523 | 1.443 | 1.507 | 2,343,255 | +0.08(+5.39%) |
Mar 15, 2019 | 1.478 | 1.500 | 1.429 | 1.429 | 6,225,679 | -0.04(-2.86%) |
Mar 14, 2019 | 1.464 | 1.500 | 1.457 | 1.471 | 841,541 | +0.00(+0.00%) |
Mar 13, 2019 | 1.521 | 1.535 | 1.457 | 1.471 | 1,456,525 | -0.05(-3.23%) |
Mar 12, 2019 | 1.486 | 1.535 | 1.478 | 1.521 | 1,233,550 | +0.04(+2.84%) |
Mar 11, 2019 | 1.457 | 1.486 | 1.443 | 1.478 | 1,292,069 | +0.04(+2.93%) |
Mar 08, 2019 | 1.464 | 1.486 | 1.429 | 1.436 | 1,489,773 | -0.04(-2.84%) |
Mar 07, 2019 | 1.429 | 1.507 | 1.408 | 1.478 | 1,954,973 | +0.05(+3.43%) |
Mar 06, 2019 | 1.478 | 1.500 | 1.422 | 1.429 | 2,083,821 | -0.05(-3.32%) |
Mar 05, 2019 | 1.535 | 1.535 | 1.457 | 1.478 | 2,521,441 | -0.06(-4.09%) |
Mar 04, 2019 | 1.619 | 1.633 | 1.514 | 1.542 | 3,014,061 | -0.07(-4.35%) |
Mar 01, 2019 | 1.591 | 1.622 | 1.577 | 1.612 | 1,054,358 | +0.02(+1.32%) |
Feb 28, 2019 | 1.556 | 1.598 | 1.528 | 1.591 | 1,467,149 | +0.04(+2.25%) |
Feb 27, 2019 | 1.556 | 1.576 | 1.514 | 1.556 | 1,172,802 | +0.01(+0.44%) |
Feb 26, 2019 | 1.542 | 1.583 | 1.531 | 1.549 | 1,305,066 | +0.01(+0.45%) |
Feb 25, 2019 | 1.638 | 1.638 | 1.542 | 1.542 | 2,176,107 | -0.10(-5.88%) |
Feb 22, 2019 | 1.569 | 1.638 | 1.549 | 1.638 | 1,830,719 | +0.07(+4.39%) |
Feb 21, 2019 | 1.569 | 1.590 | 1.545 | 1.569 | 1,982,401 | +0.00(+0.00%) |
Feb 20, 2019 | 1.445 | 1.590 | 1.432 | 1.569 | 4,368,244 | +0.03(+2.24%) |
Feb 19, 2019 | 1.562 | 1.611 | 1.528 | 1.535 | 2,663,519 | -0.03(-1.76%) |
Feb 15, 2019 | 1.528 | 1.576 | 1.521 | 1.562 | 1,768,683 | +0.05(+3.18%) |
Feb 14, 2019 | 1.452 | 1.521 | 1.452 | 1.514 | 1,945,584 | +0.05(+3.29%) |
Feb 13, 2019 | 1.439 | 1.514 | 1.404 | 1.466 | 1,812,663 | +0.02(+1.43%) |
Feb 12, 2019 | 1.411 | 1.494 | 1.383 | 1.445 | 3,554,524 | +0.08(+5.53%) |
Feb 11, 2019 | 1.266 | 1.377 | 1.253 | 1.370 | 1,922,908 | +0.12(+9.34%) |
Feb 08, 2019 | 1.273 | 1.294 | 1.246 | 1.253 | 2,221,677 | -0.02(-1.62%) |
Feb 07, 2019 | 1.335 | 1.335 | 1.260 | 1.273 | 2,866,004 | -0.06(-4.15%) |
Feb 06, 2019 | 1.363 | 1.377 | 1.301 | 1.328 | 2,804,026 | -0.03(-2.52%) |
Feb 05, 2019 | 1.390 | 1.418 | 1.328 | 1.363 | 4,026,650 | -0.03(-1.98%) |
Feb 04, 2019 | 1.404 | 1.418 | 1.383 | 1.390 | 2,061,419 | +0.01(+0.50%) |
Feb 01, 2019 | 1.418 | 1.432 | 1.383 | 1.383 | 1,811,977 | -0.03(-1.95%) |
Jan 31, 2019 | 1.425 | 1.466 | 1.411 | 1.411 | 1,833,684 | +0.00(+0.00%) |
Jan 30, 2019 | 1.404 | 1.428 | 1.383 | 1.411 | 1,672,681 | +0.01(+0.98%) |
Jan 29, 2019 | 1.425 | 1.432 | 1.383 | 1.397 | 1,871,533 | -0.03(-1.93%) |
Jan 28, 2019 | 1.439 | 1.452 | 1.404 | 1.425 | 1,415,062 | -0.01(-0.96%) |
Jan 25, 2019 | 1.425 | 1.473 | 1.425 | 1.439 | 704,335 | +0.01(+0.97%) |
Jan 24, 2019 | 1.432 | 1.445 | 1.411 | 1.425 | 581,244 | -0.01(-0.48%) |
Jan 23, 2019 | 1.459 | 1.480 | 1.411 | 1.432 | 1,258,060 | -0.01(-0.95%) |
Jan 22, 2019 | 1.466 | 1.501 | 1.435 | 1.445 | 1,472,015 | -0.04(-2.78%) |
Jan 18, 2019 | 1.418 | 1.501 | 1.411 | 1.487 | 3,685,700 | +0.08(+5.37%) |
Jan 17, 2019 | 1.432 | 1.480 | 1.404 | 1.411 | 1,793,379 | -0.03(-1.91%) |
Jan 16, 2019 | 1.445 | 1.501 | 1.411 | 1.439 | 2,056,527 | +0.01(+0.48%) |
Jan 15, 2019 | 1.411 | 1.452 | 1.390 | 1.432 | 1,223,022 | +0.05(+3.48%) |
Jan 14, 2019 | 1.425 | 1.452 | 1.383 | 1.383 | 1,649,899 | -0.06(-3.83%) |
Jan 11, 2019 | 1.445 | 1.456 | 1.411 | 1.439 | 791,941 | -0.01(-0.48%) |
Jan 10, 2019 | 1.452 | 1.466 | 1.390 | 1.445 | 1,124,001 | -0.04(-2.78%) |
Jan 09, 2019 | 1.549 | 1.562 | 1.466 | 1.487 | 1,270,556 | -0.02(-1.37%) |
Jan 08, 2019 | 1.583 | 1.583 | 1.501 | 1.507 | 2,220,323 | -0.05(-3.10%) |
Jan 07, 2019 | 1.528 | 1.611 | 1.514 | 1.556 | 1,944,830 | +0.03(+1.80%) |
Jan 04, 2019 | 1.439 | 1.542 | 1.439 | 1.528 | 1,676,427 | +0.12(+8.29%) |
Jan 03, 2019 | 1.432 | 1.463 | 1.390 | 1.411 | 1,353,118 | -0.04(-2.84%) |
Jan 02, 2019 | 1.363 | 1.473 | 1.363 | 1.452 | 1,734,875 | +0.08(+5.50%) |
Dec 31, 2018 | 1.363 | 1.432 | 1.356 | 1.377 | 3,158,030 | +0.01(+0.50%) |
Dec 28, 2018 | 1.411 | 1.425 | 1.356 | 1.370 | 2,359,406 | -0.03(-2.45%) |
Dec 27, 2018 | 1.411 | 1.439 | 1.349 | 1.404 | 2,254,781 | -0.03(-2.39%) |
Dec 26, 2018 | 1.404 | 1.445 | 1.349 | 1.439 | 2,411,441 | +0.04(+2.96%) |
Dec 24, 2018 | 1.397 | 1.473 | 1.390 | 1.397 | 1,235,056 | +0.00(+0.00%) |
Dec 21, 2018 | 1.439 | 1.487 | 1.397 | 1.397 | 2,531,712 | +0.01(+0.50%) |
Dec 20, 2018 | 1.487 | 1.535 | 1.370 | 1.390 | 4,013,627 | -0.12(-7.76%) |
Dec 19, 2018 | 1.514 | 1.604 | 1.487 | 1.507 | 2,373,944 | +0.01(+0.46%) |
Dec 18, 2018 | 1.569 | 1.583 | 1.466 | 1.501 | 2,033,780 | -0.08(-5.22%) |
Dec 17, 2018 | 1.707 | 1.748 | 1.556 | 1.583 | 2,956,718 | -0.14(-8.37%) |
Dec 14, 2018 | 1.714 | 1.796 | 1.714 | 1.728 | 1,415,353 | +0.00(+0.00%) |
Dec 13, 2018 | 1.831 | 1.845 | 1.721 | 1.728 | 2,572,785 | -0.11(-5.99%) |
Dec 12, 2018 | 1.886 | 1.941 | 1.817 | 1.838 | 1,446,470 | -0.05(-2.56%) |
Dec 11, 2018 | 1.920 | 1.955 | 1.846 | 1.886 | 1,207,235 | -0.01(-0.36%) |
Dec 10, 2018 | 1.879 | 1.920 | 1.796 | 1.893 | 1,813,982 | -0.01(-0.72%) |
Dec 07, 2018 | 1.941 | 1.941 | 1.865 | 1.907 | 1,451,092 | +0.00(+0.00%) |
Dec 06, 2018 | 1.934 | 1.962 | 1.796 | 1.907 | 3,351,706 | -0.06(-3.15%) |
Dec 04, 2018 | 2.079 | 2.099 | 1.948 | 1.969 | 1,869,364 | -0.11(-5.30%) |
Dec 03, 2018 | 2.065 | 2.120 | 2.031 | 2.079 | 1,511,510 | +0.05(+2.37%) |
Nov 30, 2018 | 2.161 | 2.168 | 2.003 | 2.031 | 2,973,810 | -0.17(-7.81%) |
Nov 29, 2018 | 2.244 | 2.299 | 2.168 | 2.203 | 2,103,314 | -0.04(-1.84%) |
Nov 28, 2018 | 2.099 | 2.320 | 2.086 | 2.244 | 3,818,131 | +0.13(+6.19%) |
Nov 27, 2018 | 1.927 | 2.154 | 1.927 | 2.113 | 2,174,262 | +0.17(+8.87%) |
Nov 26, 2018 | 1.996 | 2.024 | 1.865 | 1.941 | 2,557,176 | -0.07(-3.42%) |
Nov 23, 2018 | 2.003 | 2.065 | 1.996 | 2.010 | 825,792 | -0.03(-1.35%) |
Nov 21, 2018 | 2.037 | 2.037 | 2.037 | 0 | +0.06(+2.78%) | |
Nov 20, 2018 | 2.031 | 2.099 | 1.969 | 1.982 | 2,598,794 | -0.05(-2.37%) |
Nov 19, 2018 | 1.897 | 2.037 | 1.897 | 2.031 | 3,226,202 | +0.11(+5.90%) |
Nov 16, 2018 | 1.931 | 1.957 | 1.857 | 1.917 | 1,765,550 | -0.02(-1.03%) |
Nov 15, 2018 | 1.897 | 1.984 | 1.877 | 1.937 | 1,866,017 | +0.01(+0.34%) |
Nov 14, 2018 | 1.997 | 1.997 | 1.897 | 1.931 | 3,680,992 | +0.03(+1.40%) |
Nov 13, 2018 | 1.984 | 2.077 | 1.891 | 1.904 | 2,282,825 | -0.07(-3.38%) |
Nov 12, 2018 | 2.144 | 2.164 | 1.937 | 1.971 | 3,708,952 | -0.28(-12.43%) |
Nov 09, 2018 | 2.197 | 2.270 | 2.127 | 2.250 | 2,720,726 | +0.08(+3.68%) |
Nov 08, 2018 | 2.303 | 2.310 | 2.137 | 2.170 | 2,500,833 | -0.09(-4.12%) |
Nov 07, 2018 | 2.230 | 2.270 | 2.157 | 2.264 | 4,476,374 | +0.06(+2.72%) |
Nov 06, 2018 | 2.064 | 2.204 | 2.044 | 2.204 | 6,305,588 | +0.15(+7.12%) |
Nov 05, 2018 | 2.017 | 2.110 | 1.971 | 2.057 | 2,652,925 | +0.06(+3.00%) |
Nov 02, 2018 | 1.917 | 2.057 | 1.884 | 1.997 | 4,944,112 | +0.09(+4.89%) |
Nov 01, 2018 | 1.738 | 1.924 | 1.731 | 1.904 | 3,191,777 | +0.18(+10.42%) |
Oct 31, 2018 | 1.864 | 1.871 | 1.708 | 1.724 | 3,169,585 | -0.11(-6.16%) |
Oct 30, 2018 | 1.764 | 1.877 | 1.764 | 1.837 | 3,044,044 | +0.05(+2.99%) |
Oct 29, 2018 | 1.651 | 1.851 | 1.638 | 1.784 | 4,005,922 | +0.16(+9.84%) |
Oct 26, 2018 | 1.564 | 1.638 | 1.531 | 1.624 | 1,474,747 | +0.07(+4.27%) |
Oct 25, 2018 | 1.551 | 1.591 | 1.545 | 1.558 | 1,213,463 | +0.03(+1.74%) |
Oct 24, 2018 | 1.578 | 1.584 | 1.525 | 1.531 | 1,803,593 | -0.03(-1.71%) |
Oct 23, 2018 | 1.505 | 1.584 | 1.478 | 1.558 | 1,025,452 | -0.01(-0.85%) |
Oct 22, 2018 | 1.578 | 1.604 | 1.485 | 1.571 | 2,151,496 | -0.01(-0.42%) |
Oct 19, 2018 | 1.558 | 1.598 | 1.558 | 1.578 | 650,853 | +0.01(+0.85%) |
Oct 18, 2018 | 1.538 | 1.604 | 1.538 | 1.564 | 1,113,438 | +0.02(+1.29%) |
Oct 17, 2018 | 1.551 | 1.571 | 1.505 | 1.545 | 867,979 | -0.03(-1.69%) |
Oct 16, 2018 | 1.511 | 1.578 | 1.505 | 1.571 | 674,650 | +0.07(+4.42%) |
Oct 15, 2018 | 1.538 | 1.564 | 1.491 | 1.505 | 1,549,689 | -0.03(-2.16%) |
Oct 12, 2018 | 1.591 | 1.611 | 1.518 | 1.538 | 1,684,287 | +0.00(+0.00%) |
Oct 11, 2018 | 1.498 | 1.568 | 1.445 | 1.538 | 2,790,902 | +0.07(+4.52%) |
Oct 10, 2018 | 1.618 | 1.644 | 1.458 | 1.471 | 1,695,424 | -0.15(-9.05%) |
Oct 09, 2018 | 1.618 | 1.664 | 1.598 | 1.618 | 1,737,955 | +0.00(+0.00%) |
Oct 08, 2018 | 1.598 | 1.624 | 1.564 | 1.618 | 1,269,716 | +0.01(+0.83%) |
Oct 05, 2018 | 1.578 | 1.624 | 1.558 | 1.604 | 1,509,895 | +0.04(+2.55%) |
Oct 04, 2018 | 1.571 | 1.591 | 1.498 | 1.564 | 1,447,817 | -0.02(-1.26%) |
Oct 03, 2018 | 1.411 | 1.584 | 1.398 | 1.584 | 2,922,020 | +0.17(+12.26%) |
Oct 02, 2018 | 1.398 | 1.445 | 1.398 | 1.411 | 1,165,942 | +0.00(+0.00%) |
Oct 01, 2018 | 1.411 | 1.451 | 1.378 | 1.411 | 1,225,031 | +0.02(+1.44%) |
Sep 28, 2018 | 1.378 | 1.425 | 1.378 | 1.391 | 943,609 | +0.00(+0.00%) |
Sep 27, 2018 | 1.385 | 1.431 | 1.378 | 1.391 | 788,475 | +0.02(+1.46%) |
Sep 26, 2018 | 1.431 | 1.445 | 1.365 | 1.371 | 836,345 | -0.07(-4.63%) |
Sep 25, 2018 | 1.471 | 1.471 | 1.425 | 1.438 | 1,000,652 | -0.01(-0.46%) |
Sep 24, 2018 | 1.465 | 1.485 | 1.428 | 1.445 | 786,674 | -0.02(-1.36%) |
Sep 21, 2018 | 1.411 | 1.465 | 1.408 | 1.465 | 2,221,733 | +0.05(+3.29%) |
Sep 20, 2018 | 1.378 | 1.445 | 1.378 | 1.418 | 1,039,325 | +0.05(+3.90%) |
Sep 19, 2018 | 1.331 | 1.398 | 1.331 | 1.365 | 995,616 | +0.03(+2.50%) |
Sep 18, 2018 | 1.312 | 1.391 | 1.299 | 1.331 | 1,570,078 | +0.03(+2.56%) |
Sep 17, 2018 | 1.331 | 1.345 | 1.298 | 1.298 | 1,982,160 | -0.03(-2.50%) |
Sep 14, 2018 | 1.351 | 1.358 | 1.318 | 1.331 | 1,455,069 | -0.02(-1.48%) |
Sep 13, 2018 | 1.351 | 1.378 | 1.338 | 1.351 | 969,809 | +0.01(+0.49%) |
Sep 12, 2018 | 1.371 | 1.391 | 1.345 | 1.345 | 1,198,997 | -0.03(-1.94%) |
Sep 11, 2018 | 1.405 | 1.405 | 1.365 | 1.371 | 950,588 | -0.04(-2.83%) |
Sep 10, 2018 | 1.391 | 1.421 | 1.385 | 1.411 | 678,463 | +0.03(+1.92%) |
Sep 07, 2018 | 1.418 | 1.425 | 1.371 | 1.385 | 847,326 | -0.04(-2.80%) |
Sep 06, 2018 | 1.451 | 1.451 | 1.411 | 1.425 | 486,367 | -0.01(-0.93%) |
Sep 05, 2018 | 1.491 | 1.491 | 1.411 | 1.438 | 774,459 | -0.05(-3.14%) |