Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.429 | 1.470 | 1.415 | 1.415 | 1,828,216 | +0.00(+0.00%) |
Jan 30, 2019 | 1.408 | 1.433 | 1.388 | 1.415 | 1,667,693 | +0.01(+0.98%) |
Jan 29, 2019 | 1.429 | 1.436 | 1.388 | 1.401 | 1,865,953 | -0.03(-1.93%) |
Jan 28, 2019 | 1.443 | 1.457 | 1.408 | 1.429 | 1,410,843 | -0.01(-0.96%) |
Jan 25, 2019 | 1.429 | 1.477 | 1.429 | 1.443 | 702,234 | +0.01(+0.97%) |
Jan 24, 2019 | 1.436 | 1.450 | 1.415 | 1.429 | 579,511 | -0.01(-0.48%) |
Jan 23, 2019 | 1.464 | 1.484 | 1.415 | 1.436 | 1,254,309 | -0.01(-0.95%) |
Jan 22, 2019 | 1.470 | 1.505 | 1.439 | 1.450 | 1,467,626 | -0.04(-2.78%) |
Jan 18, 2019 | 1.422 | 1.505 | 1.415 | 1.491 | 3,674,711 | +0.08(+5.37%) |
Jan 17, 2019 | 1.436 | 1.484 | 1.408 | 1.415 | 1,788,032 | -0.03(-1.91%) |
Jan 16, 2019 | 1.450 | 1.505 | 1.415 | 1.443 | 2,050,395 | +0.01(+0.48%) |
Jan 15, 2019 | 1.415 | 1.457 | 1.395 | 1.436 | 1,219,375 | +0.05(+3.48%) |
Jan 14, 2019 | 1.429 | 1.457 | 1.388 | 1.388 | 1,644,979 | -0.06(-3.83%) |
Jan 11, 2019 | 1.450 | 1.460 | 1.415 | 1.443 | 789,579 | -0.01(-0.48%) |
Jan 10, 2019 | 1.457 | 1.470 | 1.395 | 1.450 | 1,120,650 | -0.04(-2.78%) |
Jan 09, 2019 | 1.553 | 1.567 | 1.470 | 1.491 | 1,266,767 | -0.02(-1.37%) |
Jan 08, 2019 | 1.588 | 1.588 | 1.505 | 1.512 | 2,213,703 | -0.05(-3.10%) |
Jan 07, 2019 | 1.533 | 1.615 | 1.519 | 1.560 | 1,939,031 | +0.03(+1.80%) |
Jan 04, 2019 | 1.443 | 1.546 | 1.443 | 1.533 | 1,671,429 | +0.12(+8.29%) |
Jan 03, 2019 | 1.436 | 1.467 | 1.395 | 1.415 | 1,349,083 | -0.04(-2.84%) |
Jan 02, 2019 | 1.367 | 1.477 | 1.367 | 1.457 | 1,729,702 | +0.08(+5.50%) |
Dec 31, 2018 | 1.367 | 1.436 | 1.360 | 1.381 | 3,148,614 | +0.01(+0.50%) |
Dec 28, 2018 | 1.415 | 1.429 | 1.360 | 1.374 | 2,352,371 | -0.03(-2.45%) |
Dec 27, 2018 | 1.415 | 1.443 | 1.353 | 1.408 | 2,248,058 | -0.03(-2.39%) |
Dec 26, 2018 | 1.408 | 1.450 | 1.353 | 1.443 | 2,404,251 | +0.04(+2.96%) |
Dec 24, 2018 | 1.401 | 1.477 | 1.395 | 1.401 | 1,231,373 | +0.00(+0.00%) |
Dec 21, 2018 | 1.443 | 1.491 | 1.401 | 1.401 | 2,524,163 | +0.01(+0.50%) |
Dec 20, 2018 | 1.491 | 1.540 | 1.374 | 1.395 | 4,001,660 | -0.12(-7.76%) |
Dec 19, 2018 | 1.519 | 1.609 | 1.491 | 1.512 | 2,366,866 | +0.01(+0.46%) |
Dec 18, 2018 | 1.574 | 1.588 | 1.470 | 1.505 | 2,027,716 | -0.08(-5.22%) |
Dec 17, 2018 | 1.712 | 1.754 | 1.560 | 1.588 | 2,947,902 | -0.14(-8.37%) |
Dec 14, 2018 | 1.719 | 1.802 | 1.719 | 1.733 | 1,411,133 | +0.00(+0.00%) |
Dec 13, 2018 | 1.836 | 1.850 | 1.726 | 1.733 | 2,565,114 | -0.11(-5.99%) |
Dec 12, 2018 | 1.892 | 1.947 | 1.823 | 1.843 | 1,442,157 | -0.05(-2.55%) |
Dec 11, 2018 | 1.926 | 1.961 | 1.851 | 1.892 | 1,203,636 | -0.01(-0.36%) |
Dec 10, 2018 | 1.885 | 1.926 | 1.802 | 1.899 | 1,808,573 | -0.01(-0.72%) |
Dec 07, 2018 | 1.947 | 1.947 | 1.871 | 1.912 | 1,446,766 | +0.00(+0.00%) |
Dec 06, 2018 | 1.940 | 1.968 | 1.802 | 1.912 | 3,341,712 | -0.06(-3.15%) |
Dec 04, 2018 | 2.085 | 2.106 | 1.954 | 1.974 | 1,863,790 | -0.11(-5.30%) |
Dec 03, 2018 | 2.071 | 2.126 | 2.037 | 2.085 | 1,507,003 | +0.05(+2.37%) |
Nov 30, 2018 | 2.168 | 2.175 | 2.009 | 2.037 | 2,964,943 | -0.17(-7.81%) |
Nov 29, 2018 | 2.251 | 2.306 | 2.175 | 2.209 | 2,097,043 | -0.04(-1.84%) |
Nov 28, 2018 | 2.106 | 2.327 | 2.092 | 2.251 | 3,806,746 | +0.13(+6.19%) |
Nov 27, 2018 | 1.933 | 2.161 | 1.933 | 2.119 | 2,167,779 | +0.17(+8.87%) |
Nov 26, 2018 | 2.002 | 2.030 | 1.871 | 1.947 | 2,549,551 | -0.07(-3.42%) |
Nov 23, 2018 | 2.009 | 2.071 | 2.002 | 2.016 | 823,329 | -0.03(-1.35%) |
Nov 21, 2018 | 2.043 | 2.043 | 2.043 | 0 | +0.06(+2.78%) | |
Nov 20, 2018 | 2.037 | 2.106 | 1.974 | 1.988 | 2,591,045 | -0.05(-2.37%) |
Nov 19, 2018 | 1.903 | 2.043 | 1.903 | 2.037 | 3,216,582 | +0.11(+5.90%) |
Nov 16, 2018 | 1.936 | 1.963 | 1.863 | 1.923 | 1,760,286 | -0.02(-1.03%) |
Nov 15, 2018 | 1.903 | 1.990 | 1.883 | 1.943 | 1,860,453 | +0.01(+0.34%) |
Nov 14, 2018 | 2.003 | 2.003 | 1.903 | 1.936 | 3,670,017 | +0.03(+1.40%) |
Nov 13, 2018 | 1.990 | 2.083 | 1.896 | 1.910 | 2,276,018 | -0.07(-3.38%) |
Nov 12, 2018 | 2.150 | 2.170 | 1.943 | 1.976 | 3,697,894 | -0.28(-12.43%) |
Nov 09, 2018 | 2.204 | 2.277 | 2.133 | 2.257 | 2,712,614 | +0.08(+3.68%) |
Nov 08, 2018 | 2.310 | 2.317 | 2.143 | 2.177 | 2,493,376 | -0.09(-4.12%) |
Nov 07, 2018 | 2.237 | 2.277 | 2.163 | 2.270 | 4,463,027 | +0.06(+2.72%) |
Nov 06, 2018 | 2.070 | 2.210 | 2.050 | 2.210 | 6,286,788 | +0.15(+7.12%) |
Nov 05, 2018 | 2.023 | 2.117 | 1.976 | 2.063 | 2,645,015 | +0.06(+3.00%) |
Nov 02, 2018 | 1.923 | 2.063 | 1.890 | 2.003 | 4,929,371 | +0.09(+4.90%) |
Nov 01, 2018 | 1.743 | 1.930 | 1.736 | 1.910 | 3,182,260 | +0.18(+10.42%) |
Oct 31, 2018 | 1.870 | 1.876 | 1.713 | 1.729 | 3,160,135 | -0.11(-6.16%) |
Oct 30, 2018 | 1.769 | 1.883 | 1.769 | 1.843 | 3,034,968 | +0.05(+2.99%) |
Oct 29, 2018 | 1.656 | 1.856 | 1.643 | 1.790 | 3,993,978 | +0.16(+9.84%) |
Oct 26, 2018 | 1.569 | 1.643 | 1.536 | 1.629 | 1,470,349 | +0.07(+4.27%) |
Oct 25, 2018 | 1.556 | 1.596 | 1.549 | 1.562 | 1,209,845 | +0.03(+1.74%) |
Oct 24, 2018 | 1.583 | 1.589 | 1.529 | 1.536 | 1,798,216 | -0.03(-1.71%) |
Oct 23, 2018 | 1.509 | 1.589 | 1.482 | 1.562 | 1,022,394 | -0.01(-0.85%) |
Oct 22, 2018 | 1.583 | 1.609 | 1.489 | 1.576 | 2,145,081 | -0.01(-0.42%) |
Oct 19, 2018 | 1.562 | 1.603 | 1.562 | 1.583 | 648,912 | +0.01(+0.85%) |
Oct 18, 2018 | 1.542 | 1.609 | 1.542 | 1.569 | 1,110,118 | +0.02(+1.29%) |
Oct 17, 2018 | 1.556 | 1.576 | 1.509 | 1.549 | 865,391 | -0.03(-1.69%) |
Oct 16, 2018 | 1.516 | 1.583 | 1.509 | 1.576 | 672,639 | +0.07(+4.43%) |
Oct 15, 2018 | 1.542 | 1.569 | 1.496 | 1.509 | 1,545,068 | -0.03(-2.16%) |
Oct 12, 2018 | 1.596 | 1.616 | 1.522 | 1.542 | 1,679,265 | +0.00(+0.00%) |
Oct 11, 2018 | 1.502 | 1.573 | 1.449 | 1.542 | 2,782,581 | +0.07(+4.52%) |
Oct 10, 2018 | 1.623 | 1.649 | 1.462 | 1.476 | 1,690,369 | -0.15(-9.05%) |
Oct 09, 2018 | 1.623 | 1.669 | 1.603 | 1.623 | 1,732,773 | +0.00(+0.00%) |
Oct 08, 2018 | 1.603 | 1.629 | 1.569 | 1.623 | 1,265,931 | +0.01(+0.83%) |
Oct 05, 2018 | 1.583 | 1.629 | 1.562 | 1.609 | 1,505,393 | +0.04(+2.55%) |
Oct 04, 2018 | 1.576 | 1.596 | 1.502 | 1.569 | 1,443,500 | -0.02(-1.26%) |
Oct 03, 2018 | 1.416 | 1.589 | 1.402 | 1.589 | 2,913,308 | +0.17(+12.26%) |
Oct 02, 2018 | 1.402 | 1.449 | 1.402 | 1.416 | 1,162,466 | +0.00(+0.00%) |
Oct 01, 2018 | 1.416 | 1.456 | 1.382 | 1.416 | 1,221,378 | +0.02(+1.44%) |
Sep 28, 2018 | 1.382 | 1.429 | 1.382 | 1.396 | 940,796 | +0.00(+0.00%) |
Sep 27, 2018 | 1.389 | 1.436 | 1.382 | 1.396 | 786,125 | +0.02(+1.46%) |
Sep 26, 2018 | 1.436 | 1.449 | 1.369 | 1.376 | 833,852 | -0.07(-4.63%) |
Sep 25, 2018 | 1.476 | 1.476 | 1.429 | 1.442 | 997,669 | -0.01(-0.46%) |
Sep 24, 2018 | 1.469 | 1.489 | 1.432 | 1.449 | 784,329 | -0.02(-1.36%) |
Sep 21, 2018 | 1.416 | 1.469 | 1.412 | 1.469 | 2,215,109 | +0.05(+3.29%) |
Sep 20, 2018 | 1.382 | 1.449 | 1.382 | 1.422 | 1,036,226 | +0.05(+3.90%) |
Sep 19, 2018 | 1.335 | 1.402 | 1.335 | 1.369 | 992,647 | +0.03(+2.50%) |
Sep 18, 2018 | 1.315 | 1.396 | 1.302 | 1.335 | 1,565,396 | +0.03(+2.56%) |
Sep 17, 2018 | 1.335 | 1.349 | 1.302 | 1.302 | 1,976,250 | -0.03(-2.50%) |
Sep 14, 2018 | 1.355 | 1.362 | 1.322 | 1.335 | 1,450,731 | -0.02(-1.48%) |
Sep 13, 2018 | 1.355 | 1.382 | 1.342 | 1.355 | 966,917 | +0.01(+0.50%) |
Sep 12, 2018 | 1.376 | 1.396 | 1.349 | 1.349 | 1,195,422 | -0.03(-1.94%) |
Sep 11, 2018 | 1.409 | 1.409 | 1.369 | 1.376 | 947,754 | -0.04(-2.83%) |
Sep 10, 2018 | 1.396 | 1.426 | 1.389 | 1.416 | 676,440 | +0.03(+1.92%) |
Sep 07, 2018 | 1.422 | 1.429 | 1.376 | 1.389 | 844,799 | -0.04(-2.80%) |
Sep 06, 2018 | 1.456 | 1.456 | 1.416 | 1.429 | 484,917 | -0.01(-0.93%) |
Sep 05, 2018 | 1.496 | 1.496 | 1.416 | 1.442 | 772,150 | -0.05(-3.14%) |
Sep 04, 2018 | 1.489 | 1.509 | 1.489 | 1.489 | 667,369 | +0.00(+0.00%) |
Aug 31, 2018 | 1.489 | 1.489 | 1.489 | 0 | -0.04(-2.62%) | |
Aug 30, 2018 | 1.516 | 1.529 | 1.496 | 1.529 | 634,601 | +0.00(+0.00%) |
Aug 29, 2018 | 1.536 | 1.542 | 1.506 | 1.529 | 692,491 | +0.01(+0.44%) |
Aug 28, 2018 | 1.496 | 1.529 | 1.489 | 1.522 | 666,392 | +0.00(+0.00%) |
Aug 27, 2018 | 1.522 | 1.532 | 1.489 | 1.522 | 788,985 | -0.01(-0.44%) |
Aug 24, 2018 | 1.502 | 1.536 | 1.489 | 1.529 | 846,896 | +0.03(+1.78%) |
Aug 23, 2018 | 1.529 | 1.542 | 1.502 | 1.502 | 840,678 | -0.03(-1.75%) |
Aug 22, 2018 | 1.489 | 1.549 | 1.489 | 1.529 | 1,046,413 | +0.03(+2.23%) |
Aug 21, 2018 | 1.396 | 1.502 | 1.396 | 1.496 | 1,741,582 | +0.10(+7.18%) |
Aug 20, 2018 | 1.376 | 1.405 | 1.369 | 1.396 | 1,279,035 | +0.03(+1.93%) |
Aug 17, 2018 | 1.356 | 1.389 | 1.336 | 1.369 | 1,192,767 | +0.02(+1.47%) |
Aug 16, 2018 | 1.362 | 1.395 | 1.336 | 1.349 | 1,497,079 | -0.01(-0.97%) |
Aug 15, 2018 | 1.396 | 1.422 | 1.349 | 1.362 | 1,574,704 | -0.06(-4.19%) |
Aug 14, 2018 | 1.521 | 1.541 | 1.422 | 1.422 | 2,096,532 | -0.10(-6.52%) |
Aug 13, 2018 | 1.541 | 1.568 | 1.515 | 1.521 | 832,450 | -0.04(-2.54%) |
Aug 10, 2018 | 1.673 | 1.673 | 1.554 | 1.561 | 1,141,664 | -0.11(-6.72%) |
Aug 09, 2018 | 1.640 | 1.680 | 1.625 | 1.673 | 896,964 | +0.05(+3.27%) |
Aug 08, 2018 | 1.581 | 1.634 | 1.574 | 1.620 | 1,039,443 | +0.04(+2.51%) |
Aug 07, 2018 | 1.581 | 1.587 | 1.554 | 1.581 | 771,432 | +0.02(+1.27%) |
Aug 06, 2018 | 1.554 | 1.601 | 1.534 | 1.561 | 848,212 | +0.01(+0.85%) |
Aug 03, 2018 | 1.501 | 1.548 | 1.498 | 1.548 | 834,891 | +0.02(+1.30%) |
Aug 02, 2018 | 1.482 | 1.541 | 1.475 | 1.528 | 1,145,850 | +0.04(+2.67%) |
Aug 01, 2018 | 1.488 | 1.521 | 1.468 | 1.488 | 1,724,296 | +0.00(+0.00%) |
Jul 31, 2018 | 1.534 | 1.551 | 1.488 | 1.488 | 2,274,719 | -0.05(-3.02%) |
Jul 30, 2018 | 1.548 | 1.594 | 1.534 | 1.534 | 2,262,715 | -0.03(-1.70%) |
Jul 27, 2018 | 1.640 | 1.667 | 1.541 | 1.561 | 1,296,486 | -0.09(-5.22%) |
Jul 26, 2018 | 1.587 | 1.654 | 1.581 | 1.647 | 1,727,290 | +0.07(+4.18%) |
Jul 25, 2018 | 1.508 | 1.587 | 1.495 | 1.581 | 1,935,210 | +0.07(+4.82%) |
Jul 24, 2018 | 1.548 | 1.554 | 1.501 | 1.508 | 1,832,238 | -0.04(-2.56%) |
Jul 23, 2018 | 1.574 | 1.607 | 1.534 | 1.548 | 1,412,420 | -0.03(-2.09%) |
Jul 20, 2018 | 1.594 | 1.620 | 1.558 | 1.581 | 1,552,939 | -0.01(-0.83%) |
Jul 19, 2018 | 1.574 | 1.647 | 1.561 | 1.594 | 1,556,101 | +0.03(+1.69%) |
Jul 18, 2018 | 1.568 | 1.614 | 1.534 | 1.568 | 1,688,602 | -0.01(-0.42%) |
Jul 17, 2018 | 1.607 | 1.627 | 1.561 | 1.574 | 1,700,604 | -0.03(-2.06%) |
Jul 16, 2018 | 1.627 | 1.647 | 1.531 | 1.607 | 2,337,024 | -0.04(-2.41%) |
Jul 13, 2018 | 1.673 | 1.693 | 1.627 | 1.647 | 1,176,233 | -0.02(-1.19%) |
Jul 12, 2018 | 1.759 | 1.766 | 1.654 | 1.667 | 1,871,842 | -0.09(-5.26%) |
Jul 11, 2018 | 1.766 | 1.799 | 1.753 | 1.759 | 1,104,834 | -0.05(-2.56%) |
Jul 10, 2018 | 1.819 | 1.819 | 1.759 | 1.806 | 1,999,086 | -0.01(-0.73%) |
Jul 09, 2018 | 1.918 | 1.918 | 1.819 | 1.819 | 1,837,295 | -0.08(-4.18%) |
Jul 06, 2018 | 1.945 | 1.971 | 1.892 | 1.898 | 1,467,398 | -0.06(-3.04%) |
Jul 05, 2018 | 1.885 | 1.964 | 1.885 | 1.958 | 1,891,297 | +0.09(+4.59%) |
Jul 03, 2018 | 1.872 | 1.872 | 1.872 | 0 | +0.01(+0.35%) | |
Jul 02, 2018 | 1.753 | 1.878 | 1.746 | 1.865 | 2,301,333 | +0.09(+5.22%) |
Jun 29, 2018 | 1.739 | 1.773 | 1.723 | 1.773 | 1,695,760 | +0.04(+2.29%) |
Jun 28, 2018 | 1.733 | 1.763 | 1.713 | 1.733 | 1,601,453 | +0.00(+0.00%) |
Jun 27, 2018 | 1.792 | 1.825 | 1.700 | 1.733 | 2,938,678 | -0.05(-2.96%) |
Jun 26, 2018 | 1.806 | 1.827 | 1.746 | 1.786 | 1,601,164 | -0.02(-1.10%) |
Jun 25, 2018 | 1.984 | 1.984 | 1.753 | 1.806 | 3,706,979 | -0.17(-8.70%) |
Jun 22, 2018 | 1.859 | 1.978 | 1.832 | 1.978 | 6,805,472 | +0.17(+9.52%) |
Jun 21, 2018 | 1.779 | 1.832 | 1.687 | 1.806 | 2,235,558 | +0.04(+2.25%) |
Jun 20, 2018 | 1.753 | 1.779 | 1.726 | 1.766 | 3,262,363 | +0.05(+2.69%) |
Jun 19, 2018 | 1.700 | 1.749 | 1.654 | 1.720 | 2,437,958 | -0.01(-0.76%) |
Jun 18, 2018 | 1.468 | 1.739 | 1.429 | 1.733 | 6,387,925 | +0.30(+21.30%) |
Jun 15, 2018 | 1.534 | 1.402 | 1.429 | 3,425,031 | -0.11(-7.30%) | |
Jun 14, 2018 | 1.534 | 1.548 | 1.488 | 1.541 | 1,138,339 | +0.02(+1.30%) |
Jun 13, 2018 | 1.468 | 1.541 | 1.462 | 1.521 | 1,902,109 | +0.07(+4.55%) |
Jun 12, 2018 | 1.482 | 1.488 | 1.435 | 1.455 | 1,699,432 | -0.03(-1.79%) |
Jun 11, 2018 | 1.568 | 1.587 | 1.482 | 1.482 | 1,849,628 | -0.09(-5.88%) |
Jun 08, 2018 | 1.601 | 1.640 | 1.554 | 1.574 | 1,293,786 | -0.03(-1.65%) |
Jun 07, 2018 | 1.587 | 1.630 | 1.581 | 1.601 | 1,292,809 | +0.02(+1.26%) |
Jun 06, 2018 | 1.482 | 1.581 | 4,694,776 | -0.05(-3.24%) | ||
Jun 05, 2018 | 1.607 | 1.634 | 1.587 | 1.634 | 2,000,524 | +0.05(+3.35%) |
Jun 04, 2018 | 1.568 | 1.611 | 1.554 | 1.581 | 1,371,632 | +0.03(+1.70%) |
Jun 01, 2018 | 1.581 | 1.614 | 1.528 | 1.554 | 1,179,113 | -0.01(-0.84%) |
May 31, 2018 | 1.554 | 1.634 | 1.548 | 1.568 | 2,321,560 | +0.02(+1.28%) |
May 30, 2018 | 1.455 | 1.554 | 1.429 | 1.548 | 3,477,061 | +0.11(+7.34%) |
May 29, 2018 | 1.442 | 1.488 | 1.422 | 1.442 | 1,243,796 | +0.01(+0.46%) |
May 25, 2018 | 1.435 | 1.435 | 1.435 | 0 | +0.03(+1.88%) | |
May 24, 2018 | 1.415 | 1.454 | 1.392 | 1.409 | 1,155,782 | -0.03(-1.84%) |
May 23, 2018 | 1.409 | 1.442 | 1.396 | 1.435 | 1,296,415 | -0.01(-0.46%) |
May 22, 2018 | 1.422 | 1.442 | 1.402 | 1.442 | 1,759,059 | +0.02(+1.39%) |
May 21, 2018 | 1.429 | 1.448 | 1.402 | 1.422 | 1,083,099 | +0.02(+1.41%) |
May 18, 2018 | 1.475 | 1.514 | 1.402 | 1.402 | 2,720,731 | -0.05(-3.62%) |
May 17, 2018 | 1.350 | 1.462 | 1.337 | 1.455 | 4,099,709 | +0.11(+7.80%) |
May 16, 2018 | 1.330 | 1.389 | 1.317 | 1.350 | 2,168,652 | +0.03(+1.99%) |
May 15, 2018 | 1.330 | 1.340 | 1.317 | 1.323 | 798,302 | -0.01(-0.99%) |
May 14, 2018 | 1.343 | 1.346 | 1.323 | 1.337 | 1,043,749 | -0.01(-0.49%) |
May 11, 2018 | 1.317 | 1.343 | 1.317 | 1.343 | 1,074,338 | +0.03(+2.00%) |
May 10, 2018 | 1.369 | 1.369 | 1.317 | 1.317 | 1,032,531 | -0.06(-4.31%) |
May 09, 2018 | 1.376 | 1.396 | 1.343 | 1.376 | 1,682,381 | +0.01(+0.97%) |
May 08, 2018 | 1.356 | 1.369 | 1.317 | 1.363 | 872,133 | +0.03(+1.97%) |
May 07, 2018 | 1.330 | 1.383 | 1.323 | 1.337 | 1,168,116 | +0.03(+2.01%) |
May 04, 2018 | 1.264 | 1.323 | 1.264 | 1.310 | 1,738,916 | +0.04(+3.11%) |
May 03, 2018 | 1.264 | 1.284 | 1.231 | 1.271 | 1,073,987 | +0.01(+0.52%) |
May 02, 2018 | 1.238 | 1.284 | 1.225 | 1.264 | 1,678,032 | +0.03(+2.13%) |
May 01, 2018 | 1.251 | 1.251 | 1.218 | 1.238 | 2,138,773 | +0.00(+0.00%) |
Apr 30, 2018 | 1.251 | 1.277 | 1.238 | 1.238 | 2,230,340 | -0.01(-1.05%) |
Apr 27, 2018 | 1.304 | 1.356 | 1.251 | 1.251 | 3,645,787 | -0.11(-8.21%) |
Apr 26, 2018 | 1.363 | 1.366 | 1.343 | 1.363 | 780,746 | -0.01(-0.48%) |
Apr 25, 2018 | 1.376 | 1.383 | 1.350 | 1.369 | 800,503 | -0.01(-0.48%) |
Apr 24, 2018 | 1.402 | 1.402 | 1.369 | 1.376 | 745,885 | -0.02(-1.41%) |
Apr 23, 2018 | 1.389 | 1.416 | 1.376 | 1.396 | 985,712 | +0.01(+0.47%) |
Apr 20, 2018 | 1.416 | 1.429 | 1.383 | 1.389 | 911,187 | -0.04(-2.76%) |
Apr 19, 2018 | 1.422 | 1.448 | 1.416 | 1.429 | 954,488 | +0.00(+0.00%) |
Apr 18, 2018 | 1.442 | 1.462 | 1.429 | 1.429 | 1,086,190 | +0.00(+0.00%) |
Apr 17, 2018 | 1.416 | 1.462 | 1.416 | 1.429 | 1,310,551 | +0.01(+0.93%) |
Apr 16, 2018 | 1.435 | 1.435 | 1.383 | 1.416 | 1,201,534 | -0.02(-1.38%) |
Apr 13, 2018 | 1.383 | 1.435 | 1.346 | 1.435 | 1,631,122 | +0.05(+3.81%) |
Apr 12, 2018 | 1.350 | 1.389 | 1.337 | 1.383 | 1,116,792 | +0.03(+2.44%) |
Apr 11, 2018 | 1.277 | 1.356 | 1.271 | 1.350 | 1,596,903 | +0.06(+4.59%) |
Apr 10, 2018 | 1.238 | 1.310 | 1.231 | 1.290 | 1,704,132 | +0.06(+4.81%) |
Apr 09, 2018 | 1.231 | 1.251 | 1.218 | 1.231 | 1,916,167 | +0.00(+0.00%) |
Apr 06, 2018 | 1.231 | 1.251 | 1.218 | 1.231 | 930,757 | -0.01(-0.53%) |
Apr 05, 2018 | 1.238 | 1.271 | 1.218 | 1.238 | 1,379,961 | +0.01(+0.53%) |
Apr 04, 2018 | 1.238 | 1.258 | 1.205 | 1.231 | 1,559,771 | -0.01(-1.06%) |
Apr 03, 2018 | 1.244 | 1.244 | 1.198 | 1.244 | 1,896,223 | +0.01(+1.07%) |
Apr 02, 2018 | 1.277 | 1.284 | 1.225 | 1.231 | 1,607,907 | -0.05(-3.61%) |
Mar 29, 2018 | 1.277 | 1.277 | 1.277 | 0 | +0.04(+3.19%) | |
Mar 28, 2018 | 1.277 | 1.284 | 1.225 | 1.238 | 2,508,985 | -0.03(-2.59%) |
Mar 27, 2018 | 1.363 | 1.369 | 1.258 | 1.271 | 3,177,394 | -0.09(-6.76%) |
Mar 26, 2018 | 1.369 | 1.389 | 1.313 | 1.363 | 2,854,931 | +0.01(+0.98%) |
Mar 23, 2018 | 1.337 | 1.389 | 1.317 | 1.350 | 2,102,522 | +0.01(+0.99%) |
Mar 22, 2018 | 1.389 | 1.402 | 1.317 | 1.337 | 2,624,743 | -0.07(-5.14%) |
Mar 21, 2018 | 1.462 | 1.475 | 1.383 | 1.409 | 2,322,891 | -0.06(-4.04%) |
Mar 20, 2018 | 1.508 | 1.514 | 1.422 | 1.468 | 1,948,373 | -0.03(-2.19%) |
Mar 19, 2018 | 1.488 | 1.508 | 1.422 | 1.501 | 2,334,939 | +0.00(+0.00%) |
Mar 16, 2018 | 1.481 | 1.547 | 1.468 | 1.501 | 9,599,492 | +0.03(+1.79%) |
Mar 15, 2018 | 1.448 | 1.481 | 1.409 | 1.475 | 2,182,623 | +0.04(+2.75%) |
Mar 14, 2018 | 1.488 | 1.495 | 1.422 | 1.435 | 1,161,120 | -0.05(-3.54%) |
Mar 13, 2018 | 1.501 | 1.521 | 1.462 | 1.488 | 1,448,125 | +0.00(+0.00%) |
Mar 12, 2018 | 1.475 | 1.501 | 1.462 | 1.488 | 1,165,595 | +0.02(+1.35%) |
Mar 09, 2018 | 1.501 | 1.501 | 1.442 | 1.468 | 1,297,737 | -0.02(-1.33%) |
Mar 08, 2018 | 1.455 | 1.488 | 1.442 | 1.488 | 1,342,000 | +0.05(+3.67%) |
Mar 07, 2018 | 1.416 | 1.435 | 1,368,006 | -0.04(-2.68%) | ||
Mar 06, 2018 | 1.527 | 1.527 | 1.455 | 1.475 | 1,743,732 | -0.03(-1.75%) |
Mar 05, 2018 | 1.429 | 1.537 | 1.429 | 1.501 | 1,480,811 | +0.07(+4.59%) |
Mar 02, 2018 | 1.337 | 1.442 | 1.337 | 1.435 | 1,575,224 | +0.08(+5.82%) |
Mar 01, 2018 | 1.363 | 1.383 | 1.330 | 1.356 | 1,881,037 | -0.02(-1.44%) |
Feb 28, 2018 | 1.475 | 1.475 | 1.376 | 1.376 | 2,241,741 | -0.09(-5.86%) |
Feb 27, 2018 | 1.580 | 1.600 | 1.455 | 1.462 | 2,305,147 | -0.11(-6.72%) |
Feb 26, 2018 | 1.508 | 1.567 | 1.481 | 1.567 | 1,854,290 | +0.07(+4.85%) |
Feb 23, 2018 | 1.448 | 1.508 | 1.442 | 1.495 | 1,895,068 | +0.05(+3.65%) |
Feb 22, 2018 | 1.442 | 2,389,771 | +0.02(+1.39%) | |||
Feb 21, 2018 | 1.429 | 1.448 | 1.409 | 1.422 | 1,927,730 | -0.01(-0.46%) |
Feb 20, 2018 | 1.416 | 1.452 | 1.416 | 1.429 | 1,473,941 | +0.01(+0.93%) |
Feb 16, 2018 | 1.416 | 1.416 | 1.416 | 0 | -0.01(-0.91%) | |
Feb 15, 2018 | 1.416 | 1.448 | 1.396 | 1.429 | 2,135,668 | +0.03(+2.33%) |
Feb 14, 2018 | 1.383 | 1.422 | 1.354 | 1.396 | 1,625,031 | +0.01(+0.47%) |
Feb 13, 2018 | 1.396 | 1.429 | 1.351 | 1.390 | 2,935,789 | -0.03(-2.28%) |
Feb 12, 2018 | 1.279 | 1.429 | 1.273 | 1.422 | 3,819,485 | +0.14(+11.17%) |
Feb 09, 2018 | 1.299 | 1.328 | 1.182 | 1.279 | 3,793,127 | -0.01(-0.50%) |
Feb 08, 2018 | 1.338 | 1.348 | 1.286 | 1.286 | 3,035,900 | -0.05(-3.41%) |
Feb 07, 2018 | 1.409 | 1.409 | 1.312 | 1.331 | 2,336,551 | -0.08(-5.53%) |
Feb 06, 2018 | 1.292 | 1.429 | 1.273 | 1.409 | 3,301,018 | +0.10(+7.96%) |
Feb 05, 2018 | 1.377 | 1.383 | 1.266 | 1.305 | 4,507,117 | -0.06(-4.29%) |
Feb 02, 2018 | 1.429 | 1.429 | 1.351 | 1.364 | 3,779,465 | -0.08(-5.41%) |