Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.100 | 1.150 | 1.080 | 1.130 | 674,179 | +0.06(+5.61%) |
Jan 30, 2019 | 1.030 | 1.070 | 0.9900 | 1.070 | 515,032 | +0.06(+6.01%) |
Jan 29, 2019 | 1.020 | 1.040 | 0.9800 | 1.009 | 587,491 | +0.03(+3.01%) |
Jan 28, 2019 | 0.9500 | 0.9884 | 0.9500 | 0.9798 | 165,615 | +0.03(+3.14%) |
Jan 25, 2019 | 0.9400 | 0.9500 | 0.9100 | 0.9500 | 246,300 | +0.05(+5.56%) |
Jan 24, 2019 | 0.9242 | 0.9280 | 0.8600 | 0.9000 | 292,842 | -0.03(-3.18%) |
Jan 23, 2019 | 0.9350 | 0.9395 | 0.9200 | 0.9296 | 80,151 | -0.02(-1.65%) |
Jan 22, 2019 | 0.9300 | 0.9600 | 0.9270 | 0.9452 | 139,123 | +0.01(+0.55%) |
Jan 18, 2019 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | 374,000 | -0.03(-3.14%) |
Jan 17, 2019 | 0.9800 | 0.9800 | 0.9570 | 0.9705 | 226,823 | -0.01(-0.67%) |
Jan 16, 2019 | 1.010 | 1.010 | 0.9699 | 0.9770 | 174,213 | -0.02(-2.30%) |
Jan 15, 2019 | 1.020 | 1.020 | 1.000 | 1.000 | 229,697 | -0.02(-1.96%) |
Jan 14, 2019 | 1.030 | 1.040 | 1.000 | 1.020 | 213,501 | -0.03(-2.86%) |
Jan 11, 2019 | 1.060 | 1.060 | 1.020 | 1.050 | 110,200 | +0.02(+1.94%) |
Jan 10, 2019 | 1.030 | 1.060 | 1.030 | 1.030 | 138,917 | -0.03(-2.83%) |
Jan 09, 2019 | 1.050 | 1.070 | 1.040 | 1.060 | 199,484 | +0.02(+1.92%) |
Jan 08, 2019 | 0.9720 | 1.040 | 0.9720 | 1.040 | 132,603 | +0.05(+5.05%) |
Jan 07, 2019 | 1.020 | 1.060 | 0.9548 | 0.9900 | 215,719 | -0.02(-1.98%) |
Jan 04, 2019 | 1.000 | 1.040 | 0.9400 | 1.010 | 242,800 | +0.01(+1.07%) |
Jan 03, 2019 | 0.9600 | 1.020 | 0.9499 | 0.9993 | 155,140 | +0.04(+4.12%) |
Jan 02, 2019 | 0.9399 | 0.9599 | 0.9301 | 0.9598 | 196,012 | +0.02(+2.11%) |
Dec 31, 2018 | 0.9300 | 0.9500 | 0.9000 | 0.9400 | 156,700 | +0.01(+1.08%) |
Dec 28, 2018 | 0.9000 | 0.9400 | 0.9000 | 0.9300 | 128,300 | +0.03(+3.33%) |
Dec 27, 2018 | 0.8900 | 0.9354 | 0.8800 | 0.9000 | 173,913 | +0.01(+1.65%) |
Dec 26, 2018 | 0.9000 | 0.9700 | 0.8852 | 0.8854 | 301,155 | -0.00(-0.52%) |
Dec 24, 2018 | 0.8800 | 0.8900 | 0.8500 | 0.8900 | 175,000 | +0.07(+8.54%) |
Dec 21, 2018 | 0.9100 | 0.9100 | 0.8200 | 0.8200 | 169,200 | -0.10(-11.03%) |
Dec 20, 2018 | 0.9600 | 0.9640 | 0.9000 | 0.9217 | 230,636 | -0.03(-3.39%) |
Dec 19, 2018 | 0.8925 | 0.9588 | 0.8649 | 0.9540 | 503,480 | +0.06(+6.60%) |
Dec 18, 2018 | 0.8500 | 0.8950 | 0.8309 | 0.8949 | 235,150 | +0.06(+7.82%) |
Dec 17, 2018 | 0.8300 | 0.8300 | 0.7900 | 0.8300 | 210,186 | +0.04(+5.06%) |
Dec 14, 2018 | 0.8100 | 0.8150 | 0.7800 | 0.7900 | 217,700 | -0.01(-1.68%) |
Dec 13, 2018 | 0.8300 | 0.8300 | 0.7800 | 0.8035 | 88,241 | -0.02(-2.44%) |
Dec 12, 2018 | 0.7950 | 0.8274 | 0.7947 | 0.8236 | 155,499 | +0.04(+5.43%) |
Dec 11, 2018 | 0.7998 | 0.8000 | 0.7811 | 0.7812 | 134,136 | +0.00(+0.48%) |
Dec 10, 2018 | 0.7700 | 0.7780 | 0.7510 | 0.7775 | 96,632 | +0.01(+0.97%) |
Dec 07, 2018 | 0.7700 | 0.7800 | 0.7600 | 0.7700 | 131,200 | -0.01(-0.67%) |
Dec 06, 2018 | 0.7820 | 0.7945 | 0.7700 | 0.7752 | 168,510 | -0.01(-1.25%) |
Dec 04, 2018 | 0.7600 | 0.8000 | 0.7600 | 0.7850 | 133,900 | +0.02(+1.95%) |
Dec 03, 2018 | 0.7800 | 0.7945 | 0.7630 | 0.7700 | 191,621 | -0.01(-1.28%) |
Nov 30, 2018 | 0.7700 | 0.7800 | 0.7600 | 0.7800 | 93,400 | +0.02(+3.17%) |
Nov 29, 2018 | 0.7600 | 0.7601 | 0.7403 | 0.7560 | 83,464 | -0.00(-0.53%) |
Nov 28, 2018 | 0.7795 | 0.7795 | 0.7395 | 0.7600 | 166,495 | +0.00(+0.34%) |
Nov 27, 2018 | 0.7700 | 0.7773 | 0.7415 | 0.7574 | 102,228 | -0.01(-1.30%) |
Nov 26, 2018 | 0.7550 | 0.8049 | 0.7500 | 0.7674 | 159,386 | +0.01(+0.97%) |
Nov 23, 2018 | 0.7600 | 0.7900 | 0.7600 | 0.7600 | 56,200 | -0.02(-2.55%) |
Nov 21, 2018 | 0.7799 | 0.7799 | 0.7799 | 0 | +0.04(+5.11%) | |
Nov 20, 2018 | 0.7640 | 0.7905 | 0.7405 | 0.7420 | 146,563 | -0.04(-4.97%) |
Nov 19, 2018 | 0.7900 | 0.8118 | 0.7656 | 0.7808 | 73,075 | -0.02(-2.40%) |
Nov 16, 2018 | 0.8500 | 0.8600 | 0.7900 | 0.8000 | 173,800 | -0.02(-2.12%) |
Nov 15, 2018 | 0.8000 | 0.8596 | 0.7900 | 0.8173 | 121,340 | +0.02(+2.16%) |
Nov 14, 2018 | 0.6900 | 0.8800 | 0.6900 | 0.8000 | 539,127 | +0.12(+18.43%) |
Nov 13, 2018 | 0.7400 | 0.7400 | 0.6755 | 0.6755 | 387,233 | -0.07(-9.50%) |
Nov 12, 2018 | 0.8250 | 0.8400 | 0.7230 | 0.7464 | 484,226 | -0.10(-12.19%) |
Nov 09, 2018 | 0.8600 | 0.8700 | 0.8250 | 0.8500 | 101,500 | -0.03(-3.38%) |
Nov 08, 2018 | 0.8700 | 0.8970 | 0.8569 | 0.8797 | 170,344 | +0.00(+0.34%) |
Nov 07, 2018 | 0.9146 | 0.9600 | 0.8767 | 0.8767 | 160,251 | -0.06(-6.73%) |
Nov 06, 2018 | 0.9500 | 0.9500 | 0.9300 | 0.9400 | 61,820 | -0.01(-1.05%) |
Nov 05, 2018 | 0.9400 | 0.9801 | 0.9174 | 0.9500 | 228,845 | +0.00(+0.00%) |
Nov 02, 2018 | 1.000 | 1.020 | 0.9450 | 0.9500 | 110,300 | -0.02(-1.61%) |
Nov 01, 2018 | 0.9300 | 1.009 | 0.9199 | 0.9655 | 317,155 | +0.06(+6.76%) |
Oct 31, 2018 | 0.9000 | 0.9244 | 0.8999 | 0.9044 | 224,449 | -0.03(-3.21%) |
Oct 30, 2018 | 0.9300 | 0.9400 | 0.9000 | 0.9344 | 306,448 | +0.01(+1.09%) |
Oct 29, 2018 | 0.9000 | 0.9400 | 0.9000 | 0.9243 | 242,723 | +0.00(+0.47%) |
Oct 26, 2018 | 0.9400 | 0.9500 | 0.9000 | 0.9200 | 239,900 | -0.02(-2.14%) |
Oct 25, 2018 | 1.000 | 1.020 | 0.9310 | 0.9401 | 470,815 | -0.09(-8.73%) |
Oct 24, 2018 | 1.030 | 1.080 | 1.000 | 1.030 | 281,417 | +0.01(+0.98%) |
Oct 23, 2018 | 1.080 | 1.080 | 1.020 | 1.020 | 335,231 | -0.03(-2.86%) |
Oct 22, 2018 | 1.070 | 1.080 | 1.020 | 1.050 | 247,566 | -0.02(-1.87%) |
Oct 19, 2018 | 1.070 | 1.080 | 1.050 | 1.070 | 96,800 | +0.00(+0.00%) |
Oct 18, 2018 | 1.060 | 1.090 | 1.060 | 1.070 | 53,812 | +0.00(+0.00%) |
Oct 17, 2018 | 1.110 | 1.110 | 1.060 | 1.070 | 103,414 | -0.03(-2.73%) |
Oct 16, 2018 | 1.130 | 1.130 | 1.090 | 1.100 | 82,396 | -0.01(-0.90%) |
Oct 15, 2018 | 1.100 | 1.150 | 1.100 | 1.110 | 188,856 | +0.04(+3.74%) |
Oct 12, 2018 | 1.100 | 1.120 | 1.060 | 1.070 | 145,100 | -0.02(-1.83%) |
Oct 11, 2018 | 1.050 | 1.120 | 1.040 | 1.090 | 374,581 | +0.06(+5.83%) |
Oct 10, 2018 | 1.020 | 1.060 | 1.020 | 1.030 | 65,109 | -0.01(-0.96%) |
Oct 09, 2018 | 1.050 | 1.060 | 1.030 | 1.040 | 70,626 | -0.01(-0.95%) |
Oct 08, 2018 | 1.030 | 1.050 | 1.010 | 1.050 | 252,123 | +0.01(+0.96%) |
Oct 05, 2018 | 1.040 | 1.050 | 1.020 | 1.040 | 87,300 | +0.00(+0.00%) |
Oct 04, 2018 | 1.050 | 1.060 | 1.030 | 1.040 | 134,021 | -0.01(-0.95%) |
Oct 03, 2018 | 1.050 | 1.060 | 1.040 | 1.050 | 60,278 | +0.01(+0.48%) |
Oct 02, 2018 | 1.050 | 1.080 | 1.035 | 1.045 | 254,003 | +0.00(+0.48%) |
Oct 01, 2018 | 1.040 | 1.080 | 1.020 | 1.040 | 172,927 | +0.01(+0.97%) |
Sep 28, 2018 | 1.040 | 1.080 | 1.030 | 1.030 | 193,200 | -0.03(-2.83%) |
Sep 27, 2018 | 1.040 | 1.070 | 1.030 | 1.060 | 198,579 | +0.00(+0.00%) |
Sep 26, 2018 | 1.060 | 1.090 | 1.060 | 1.060 | 120,099 | -0.03(-2.31%) |
Sep 25, 2018 | 1.100 | 1.100 | 1.060 | 1.085 | 118,390 | +0.01(+0.47%) |
Sep 24, 2018 | 1.110 | 1.130 | 1.080 | 1.080 | 121,315 | -0.05(-4.42%) |
Sep 21, 2018 | 1.110 | 1.150 | 1.050 | 1.130 | 183,200 | -0.02(-1.74%) |
Sep 20, 2018 | 1.090 | 1.150 | 1.090 | 1.150 | 195,708 | +0.08(+7.48%) |
Sep 19, 2018 | 1.030 | 1.080 | 1.030 | 1.070 | 142,147 | +0.03(+2.88%) |
Sep 18, 2018 | 1.040 | 1.050 | 1.010 | 1.040 | 280,148 | +0.00(+0.00%) |
Sep 17, 2018 | 1.050 | 1.058 | 1.020 | 1.040 | 277,051 | -0.02(-1.89%) |
Sep 14, 2018 | 1.090 | 1.090 | 1.050 | 1.060 | 60,400 | -0.04(-3.64%) |
Sep 13, 2018 | 1.110 | 1.110 | 1.070 | 1.100 | 72,498 | +0.02(+1.85%) |
Sep 12, 2018 | 1.070 | 1.090 | 1.045 | 1.080 | 282,973 | +0.01(+0.93%) |
Sep 11, 2018 | 1.090 | 1.090 | 1.050 | 1.070 | 82,753 | -0.02(-1.83%) |
Sep 10, 2018 | 1.070 | 1.090 | 1.060 | 1.090 | 139,561 | +0.04(+3.81%) |
Sep 07, 2018 | 1.020 | 1.060 | 1.000 | 1.050 | 125,100 | +0.03(+2.94%) |
Sep 06, 2018 | 1.050 | 1.060 | 1.012 | 1.020 | 195,091 | -0.03(-3.30%) |
Sep 05, 2018 | 1.080 | 1.100 | 1.040 | 1.055 | 177,071 | -0.03(-2.33%) |
Sep 04, 2018 | 1.070 | 1.090 | 1.000 | 1.080 | 318,763 | -0.01(-1.37%) |
Aug 31, 2018 | 1.095 | 1.095 | 1.095 | 0 | -0.03(-2.23%) | |
Aug 30, 2018 | 1.120 | 1.150 | 1.110 | 1.120 | 102,246 | -0.03(-2.61%) |
Aug 29, 2018 | 1.170 | 1.170 | 1.133 | 1.150 | 79,651 | -0.01(-0.86%) |
Aug 28, 2018 | 1.180 | 1.180 | 1.110 | 1.160 | 252,557 | +0.01(+0.87%) |
Aug 27, 2018 | 1.150 | 1.160 | 1.140 | 1.150 | 124,270 | +0.00(+0.00%) |
Aug 24, 2018 | 1.120 | 1.180 | 1.100 | 1.150 | 259,100 | +0.04(+3.60%) |
Aug 23, 2018 | 1.110 | 1.140 | 1.080 | 1.110 | 141,546 | -0.01(-0.89%) |
Aug 22, 2018 | 1.130 | 1.150 | 1.110 | 1.120 | 149,460 | +0.00(+0.00%) |
Aug 21, 2018 | 1.100 | 1.150 | 1.090 | 1.120 | 201,624 | +0.02(+1.82%) |
Aug 20, 2018 | 1.060 | 1.165 | 1.050 | 1.100 | 353,249 | +0.02(+1.85%) |
Aug 17, 2018 | 1.040 | 1.100 | 1.030 | 1.080 | 173,600 | +0.05(+4.85%) |
Aug 16, 2018 | 1.040 | 1.100 | 1.000 | 1.030 | 295,628 | -0.02(-1.90%) |
Aug 15, 2018 | 1.060 | 1.090 | 1.033 | 1.050 | 272,829 | -0.04(-3.67%) |
Aug 14, 2018 | 1.070 | 1.140 | 1.070 | 1.090 | 208,003 | +0.00(+0.00%) |
Aug 13, 2018 | 1.170 | 1.170 | 1.060 | 1.090 | 469,705 | -0.08(-6.84%) |
Aug 10, 2018 | 1.200 | 1.220 | 1.170 | 1.170 | 168,500 | -0.04(-3.31%) |
Aug 09, 2018 | 1.180 | 1.230 | 1.180 | 1.210 | 238,694 | +0.03(+2.54%) |
Aug 08, 2018 | 1.160 | 1.190 | 1.140 | 1.180 | 219,978 | +0.01(+0.85%) |
Aug 07, 2018 | 1.200 | 1.220 | 1.170 | 1.170 | 176,513 | -0.03(-2.50%) |
Aug 06, 2018 | 1.240 | 1.240 | 1.190 | 1.200 | 106,648 | -0.04(-3.23%) |
Aug 03, 2018 | 1.210 | 1.250 | 1.200 | 1.240 | 266,700 | +0.05(+4.20%) |
Aug 02, 2018 | 1.190 | 1.200 | 1.180 | 1.190 | 93,125 | -0.01(-0.83%) |
Aug 01, 2018 | 1.190 | 1.220 | 1.180 | 1.200 | 84,723 | +0.01(+0.84%) |
Jul 31, 2018 | 1.190 | 1.220 | 1.181 | 1.190 | 75,518 | -0.01(-0.83%) |
Jul 30, 2018 | 1.200 | 1.220 | 1.180 | 1.200 | 111,299 | -0.00(-0.01%) |
Jul 27, 2018 | 1.180 | 1.200 | 1.180 | 1.200 | 125,300 | +0.01(+0.84%) |
Jul 26, 2018 | 1.200 | 1.210 | 1.160 | 1.190 | 314,882 | -0.02(-1.65%) |
Jul 25, 2018 | 1.220 | 1.230 | 1.200 | 1.210 | 192,582 | +0.00(+0.00%) |
Jul 24, 2018 | 1.260 | 1.260 | 1.210 | 1.210 | 452,359 | -0.04(-3.20%) |
Jul 23, 2018 | 1.250 | 1.265 | 1.230 | 1.250 | 243,788 | +0.01(+0.81%) |
Jul 20, 2018 | 1.250 | 1.280 | 1.240 | 1.240 | 236,717 | -0.01(-0.80%) |
Jul 19, 2018 | 1.250 | 1.270 | 1.240 | 1.250 | 398,542 | -0.02(-1.96%) |
Jul 18, 2018 | 1.280 | 1.290 | 1.260 | 1.275 | 171,257 | -0.03(-1.92%) |
Jul 17, 2018 | 1.300 | 1.300 | 1.270 | 1.300 | 214,892 | +0.00(+0.00%) |
Jul 16, 2018 | 1.320 | 1.350 | 1.280 | 1.300 | 346,091 | -0.02(-1.52%) |
Jul 13, 2018 | 1.320 | 1.350 | 1.310 | 1.320 | 144,298 | -0.03(-2.22%) |
Jul 12, 2018 | 1.380 | 1.380 | 1.305 | 1.350 | 294,900 | -0.01(-0.74%) |
Jul 11, 2018 | 1.400 | 1.400 | 1.340 | 1.360 | 229,977 | -0.05(-3.55%) |
Jul 10, 2018 | 1.410 | 1.460 | 1.380 | 1.410 | 189,227 | +0.01(+0.71%) |
Jul 09, 2018 | 1.460 | 1.480 | 1.400 | 1.400 | 243,952 | -0.06(-4.11%) |
Jul 06, 2018 | 1.440 | 1.470 | 1.400 | 1.460 | 240,547 | +0.00(+0.34%) |
Jul 05, 2018 | 1.400 | 1.470 | 1.390 | 1.455 | 480,900 | +0.08(+5.43%) |
Jul 03, 2018 | 1.380 | 1.380 | 1.380 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 1.370 | 1.380 | 1.340 | 1.380 | 139,331 | +0.04(+3.37%) |
Jun 29, 2018 | 1.370 | 1.335 | 445,751 | +0.04(+3.49%) | ||
Jun 28, 2018 | 1.280 | 1.300 | 1.280 | 1.290 | 114,659 | +0.01(+0.78%) |
Jun 27, 2018 | 1.290 | 1.300 | 1.250 | 1.280 | 358,111 | -0.02(-1.54%) |
Jun 26, 2018 | 1.290 | 1.300 | 1.250 | 1.300 | 248,849 | +0.00(+0.00%) |
Jun 25, 2018 | 1.330 | 1.330 | 1.280 | 1.300 | 254,830 | -0.03(-2.26%) |
Jun 22, 2018 | 1.340 | 1.340 | 1.320 | 1.330 | 185,262 | +0.00(+0.00%) |
Jun 21, 2018 | 1.270 | 1.330 | 1.270 | 1.330 | 158,588 | +0.07(+5.56%) |
Jun 20, 2018 | 1.300 | 1.300 | 1.260 | 1.260 | 299,603 | -0.05(-3.82%) |
Jun 19, 2018 | 1.320 | 1.330 | 1.280 | 1.310 | 591,101 | -0.01(-0.76%) |
Jun 18, 2018 | 1.340 | 1.360 | 1.310 | 1.320 | 347,561 | +0.00(+0.00%) |
Jun 15, 2018 | 1.370 | 1.360 | 1.320 | 282,964 | -0.04(-2.94%) | |
Jun 14, 2018 | 1.380 | 1.390 | 1.350 | 1.360 | 252,647 | -0.02(-1.45%) |
Jun 13, 2018 | 1.370 | 1.380 | 1.330 | 1.380 | 229,911 | +0.03(+2.22%) |
Jun 12, 2018 | 1.390 | 1.390 | 1.340 | 1.350 | 211,009 | -0.04(-2.88%) |
Jun 11, 2018 | 1.350 | 1.400 | 1.350 | 1.390 | 262,434 | +0.05(+3.73%) |
Jun 08, 2018 | 1.321 | 1.365 | 1.321 | 1.340 | 133,830 | -0.01(-0.74%) |
Jun 07, 2018 | 1.370 | 1.380 | 1.320 | 1.350 | 614,928 | +0.00(+0.00%) |
Jun 06, 2018 | 1.380 | 1.350 | 225,716 | -0.03(-2.17%) | ||
Jun 05, 2018 | 1.330 | 1.380 | 1.330 | 1.380 | 355,738 | +0.06(+4.55%) |
Jun 04, 2018 | 1.390 | 1.420 | 1.315 | 1.320 | 470,236 | -0.07(-5.04%) |
Jun 01, 2018 | 1.330 | 1.390 | 1.320 | 1.390 | 131,463 | +0.05(+3.73%) |
May 31, 2018 | 1.350 | 1.360 | 1.320 | 1.340 | 439,616 | -0.01(-0.74%) |
May 30, 2018 | 1.330 | 1.380 | 1.330 | 1.350 | 352,681 | +0.02(+1.50%) |
May 29, 2018 | 1.350 | 1.380 | 1.310 | 1.330 | 300,382 | -0.04(-2.92%) |
May 25, 2018 | 1.370 | 1.370 | 1.370 | 0 | -0.03(-2.14%) | |
May 24, 2018 | 1.390 | 1.440 | 1.380 | 1.400 | 158,124 | +0.01(+0.72%) |
May 23, 2018 | 1.370 | 1.400 | 1.370 | 1.390 | 161,304 | -0.02(-1.42%) |
May 22, 2018 | 1.440 | 1.440 | 1.371 | 1.410 | 129,293 | +0.01(+0.71%) |
May 21, 2018 | 1.400 | 1.440 | 1.380 | 1.400 | 96,723 | -0.01(-0.71%) |
May 18, 2018 | 1.360 | 1.410 | 1.360 | 1.410 | 120,478 | +0.04(+2.92%) |
May 17, 2018 | 1.380 | 1.400 | 1.360 | 1.370 | 232,908 | -0.02(-1.44%) |
May 16, 2018 | 1.370 | 1.400 | 1.370 | 1.390 | 89,854 | +0.01(+0.72%) |
May 15, 2018 | 1.400 | 1.400 | 1.354 | 1.380 | 240,350 | -0.03(-2.13%) |
May 14, 2018 | 1.460 | 1.510 | 1.410 | 1.410 | 182,938 | -0.07(-4.73%) |
May 11, 2018 | 1.530 | 1.530 | 1.465 | 1.480 | 224,121 | -0.04(-2.63%) |
May 10, 2018 | 1.490 | 1.520 | 1.476 | 1.520 | 292,737 | +0.06(+4.11%) |
May 09, 2018 | 1.500 | 1.520 | 1.450 | 1.460 | 125,295 | -0.04(-2.67%) |
May 08, 2018 | 1.510 | 1.530 | 1.460 | 1.500 | 194,328 | -0.03(-1.96%) |
May 07, 2018 | 1.540 | 1.540 | 1.500 | 1.530 | 103,494 | +0.00(+0.00%) |
May 04, 2018 | 1.490 | 1.530 | 1.490 | 1.530 | 232,937 | +0.04(+2.68%) |
May 03, 2018 | 1.520 | 1.590 | 1.490 | 1.490 | 426,266 | -0.01(-0.67%) |
May 02, 2018 | 1.510 | 1.520 | 1.480 | 1.500 | 149,298 | +0.01(+0.67%) |
May 01, 2018 | 1.460 | 1.515 | 1.430 | 1.490 | 218,383 | +0.03(+2.05%) |
Apr 30, 2018 | 1.510 | 1.514 | 1.430 | 1.460 | 245,716 | -0.07(-4.58%) |
Apr 27, 2018 | 1.560 | 1.560 | 1.520 | 1.530 | 89,915 | -0.01(-0.65%) |
Apr 26, 2018 | 1.520 | 1.550 | 1.500 | 1.540 | 98,410 | +0.03(+1.99%) |
Apr 25, 2018 | 1.500 | 1.530 | 1.490 | 1.510 | 146,879 | -0.02(-1.31%) |
Apr 24, 2018 | 1.550 | 1.550 | 1.470 | 1.530 | 295,322 | +0.02(+1.32%) |
Apr 23, 2018 | 1.580 | 1.620 | 1.480 | 1.510 | 626,733 | -0.10(-6.21%) |
Apr 20, 2018 | 1.630 | 1.680 | 1.570 | 1.610 | 238,396 | -0.04(-2.42%) |
Apr 19, 2018 | 1.650 | 1.700 | 1.610 | 1.650 | 305,870 | +0.03(+1.85%) |
Apr 18, 2018 | 1.580 | 1.660 | 1.580 | 1.620 | 633,640 | +0.07(+4.52%) |
Apr 17, 2018 | 1.510 | 1.610 | 1.510 | 1.550 | 572,821 | +0.02(+1.31%) |
Apr 16, 2018 | 1.540 | 1.590 | 1.510 | 1.530 | 275,079 | +0.01(+0.66%) |
Apr 13, 2018 | 1.480 | 1.550 | 1.470 | 1.520 | 282,112 | +0.05(+3.40%) |
Apr 12, 2018 | 1.480 | 1.520 | 1.460 | 1.470 | 182,833 | -0.01(-0.68%) |
Apr 11, 2018 | 1.450 | 1.540 | 1.420 | 1.480 | 457,107 | +0.05(+3.86%) |
Apr 10, 2018 | 1.440 | 1.450 | 1.410 | 1.425 | 276,564 | +0.02(+1.06%) |
Apr 09, 2018 | 1.410 | 1.420 | 1.370 | 1.410 | 169,063 | +0.01(+0.71%) |
Apr 06, 2018 | 1.410 | 1.450 | 1.380 | 1.400 | 128,606 | +0.01(+0.72%) |
Apr 05, 2018 | 1.320 | 1.400 | 1.320 | 1.390 | 195,793 | +0.07(+5.30%) |
Apr 04, 2018 | 1.400 | 1.400 | 1.320 | 1.320 | 360,052 | -0.08(-5.71%) |
Apr 03, 2018 | 1.380 | 1.400 | 1.360 | 1.400 | 95,137 | +0.03(+2.19%) |
Apr 02, 2018 | 1.350 | 1.430 | 1.350 | 1.370 | 218,391 | +0.02(+1.48%) |
Mar 29, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.04(+3.05%) | |
Mar 28, 2018 | 1.360 | 1.400 | 1.310 | 1.310 | 475,379 | -0.09(-6.43%) |
Mar 27, 2018 | 1.410 | 1.410 | 1.360 | 1.400 | 166,515 | -0.03(-2.10%) |
Mar 26, 2018 | 1.470 | 1.470 | 1.410 | 1.430 | 295,185 | +0.01(+0.70%) |
Mar 23, 2018 | 1.430 | 1.480 | 1.400 | 1.420 | 382,590 | +0.02(+1.43%) |
Mar 22, 2018 | 1.410 | 1.410 | 1.370 | 1.400 | 186,937 | -0.03(-2.10%) |
Mar 21, 2018 | 1.380 | 1.430 | 1.370 | 1.430 | 373,720 | +0.08(+5.93%) |
Mar 20, 2018 | 1.360 | 1.360 | 1.320 | 1.350 | 327,150 | -0.01(-0.74%) |
Mar 19, 2018 | 1.350 | 1.370 | 1.330 | 1.360 | 152,824 | +0.01(+0.74%) |
Mar 16, 2018 | 1.410 | 1.410 | 1.350 | 1.350 | 228,999 | -0.07(-4.93%) |
Mar 15, 2018 | 1.400 | 1.420 | 1.323 | 1.420 | 277,610 | +0.06(+4.41%) |
Mar 14, 2018 | 1.400 | 1.400 | 1.350 | 1.360 | 145,573 | -0.05(-3.89%) |
Mar 13, 2018 | 1.400 | 1.440 | 1.400 | 1.415 | 121,650 | +0.01(+0.35%) |
Mar 12, 2018 | 1.400 | 1.440 | 1.400 | 1.410 | 211,998 | -0.02(-1.40%) |
Mar 09, 2018 | 1.420 | 1.460 | 1.410 | 1.430 | 183,460 | +0.01(+0.70%) |
Mar 08, 2018 | 1.400 | 1.450 | 1.380 | 1.420 | 145,653 | +0.02(+1.43%) |
Mar 07, 2018 | 1.440 | 1.380 | 1.400 | 191,928 | -0.03(-2.10%) | |
Mar 06, 2018 | 1.340 | 1.470 | 1.340 | 1.430 | 527,407 | +0.10(+7.52%) |
Mar 05, 2018 | 1.310 | 1.350 | 1.300 | 1.330 | 275,188 | +0.01(+0.76%) |
Mar 02, 2018 | 1.320 | 1.350 | 1.290 | 1.320 | 340,069 | +0.01(+0.76%) |
Mar 01, 2018 | 1.290 | 1.320 | 1.270 | 1.310 | 308,414 | +0.01(+0.77%) |
Feb 28, 2018 | 1.350 | 1.360 | 1.300 | 1.300 | 220,763 | -0.07(-5.11%) |
Feb 27, 2018 | 1.380 | 1.383 | 1.320 | 1.370 | 198,061 | -0.02(-1.44%) |
Feb 26, 2018 | 1.330 | 1.400 | 1.330 | 1.390 | 294,775 | +0.08(+6.11%) |
Feb 23, 2018 | 1.330 | 1.370 | 1.310 | 1.310 | 244,723 | -0.03(-2.60%) |
Feb 22, 2018 | 1.360 | 1.370 | 1.330 | 1.345 | 142,044 | +0.01(+1.13%) |
Feb 21, 2018 | 1.300 | 1.380 | 1.300 | 1.330 | 224,749 | +0.02(+1.53%) |
Feb 20, 2018 | 1.400 | 1.400 | 1.270 | 1.310 | 366,456 | -0.07(-5.07%) |
Feb 16, 2018 | 1.380 | 1.380 | 1.380 | 0 | -0.03(-2.13%) | |
Feb 15, 2018 | 1.470 | 1.500 | 1.410 | 1.410 | 337,291 | -0.03(-1.74%) |
Feb 14, 2018 | 1.290 | 1.470 | 1.290 | 1.435 | 400,686 | +0.15(+11.24%) |
Feb 13, 2018 | 1.330 | 1.330 | 1.240 | 1.290 | 393,848 | -0.03(-2.27%) |
Feb 12, 2018 | 1.280 | 1.360 | 1.280 | 1.320 | 285,773 | +0.03(+2.33%) |
Feb 09, 2018 | 1.300 | 1.310 | 1.260 | 1.290 | 353,518 | -0.02(-1.53%) |
Feb 08, 2018 | 1.360 | 1.380 | 1.310 | 1.310 | 322,726 | -0.05(-3.68%) |
Feb 07, 2018 | 1.380 | 1.400 | 1.350 | 1.360 | 155,949 | -0.02(-1.45%) |
Feb 06, 2018 | 1.380 | 1.406 | 1.360 | 1.380 | 212,926 | -0.01(-0.36%) |
Feb 05, 2018 | 1.340 | 1.370 | 1.320 | 1.385 | 326,874 | +0.03(+2.59%) |
Feb 02, 2018 | 1.490 | 1.500 | 1.310 | 1.350 | 561,038 | -0.15(-10.00%) |