Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.260 | 1.350 | 1.230 | 1.350 | 11,700 | -0.01(-0.74%) |
Dec 28, 2018 | 1.290 | 1.430 | 1.290 | 1.360 | 18,700 | +0.01(+0.44%) |
Dec 27, 2018 | 1.320 | 1.360 | 1.280 | 1.354 | 20,715 | +0.08(+6.40%) |
Dec 26, 2018 | 1.270 | 1.350 | 1.270 | 1.273 | 45,221 | -0.03(-2.10%) |
Dec 24, 2018 | 1.275 | 1.310 | 1.275 | 1.300 | 1,500 | -0.04(-2.99%) |
Dec 21, 2018 | 1.400 | 1.430 | 1.340 | 1.340 | 28,800 | -0.02(-1.47%) |
Dec 20, 2018 | 1.400 | 1.400 | 1.350 | 1.360 | 3,094 | +0.00(+0.00%) |
Dec 19, 2018 | 1.500 | 1.500 | 1.360 | 1.360 | 2,008 | -0.14(-9.33%) |
Dec 18, 2018 | 1.390 | 1.520 | 1.350 | 1.500 | 5,482 | +0.15(+11.11%) |
Dec 17, 2018 | 1.530 | 1.530 | 1.350 | 1.350 | 14,004 | -0.06(-4.26%) |
Dec 14, 2018 | 1.410 | 1.410 | 1.400 | 1.410 | 2,100 | +0.01(+0.71%) |
Dec 13, 2018 | 1.446 | 1.463 | 1.400 | 1.400 | 10,248 | -0.03(-2.10%) |
Dec 12, 2018 | 1.410 | 1.455 | 1.410 | 1.430 | 4,241 | +0.03(+2.14%) |
Dec 11, 2018 | 1.490 | 1.490 | 1.400 | 1.400 | 1,565 | -0.09(-6.04%) |
Dec 10, 2018 | 1.500 | 1.500 | 1.420 | 1.490 | 7,205 | -0.01(-0.67%) |
Dec 07, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 200 | +0.07(+4.90%) |
Dec 06, 2018 | 1.440 | 1.449 | 1.427 | 1.430 | 10,305 | -0.05(-3.38%) |
Dec 04, 2018 | 1.450 | 1.500 | 1.420 | 1.480 | 10,000 | +0.01(+0.68%) |
Dec 03, 2018 | 1.460 | 1.470 | 1.450 | 1.470 | 1,287 | -0.03(-2.00%) |
Nov 30, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 300 | +0.02(+1.49%) |
Nov 29, 2018 | 1.450 | 1.478 | 1.450 | 1.478 | 611 | +0.02(+1.23%) |
Nov 28, 2018 | 1.500 | 1.504 | 1.460 | 1.460 | 1,267 | -0.03(-1.80%) |
Nov 27, 2018 | 1.450 | 1.488 | 1.450 | 1.487 | 4,540 | +0.02(+1.32%) |
Nov 26, 2018 | 1.470 | 1.470 | 1.460 | 1.467 | 6,137 | -0.00(-0.18%) |
Nov 23, 2018 | 1.470 | 1.470 | 1.470 | 1.470 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.540 | 1.540 | 1.470 | 1.470 | 3,720 | -0.04(-2.64%) |
Nov 19, 2018 | 1.540 | 1.540 | 1.500 | 1.510 | 3,176 | +0.03(+2.37%) |
Nov 16, 2018 | 1.460 | 1.479 | 1.460 | 1.475 | 2,500 | +0.02(+1.03%) |
Nov 15, 2018 | 1.460 | 1.467 | 1.400 | 1.460 | 4,792 | -0.06(-3.85%) |
Nov 14, 2018 | 1.518 | 1.518 | 1.518 | 1.518 | 115 | +0.06(+4.01%) |
Nov 13, 2018 | 1.478 | 1.483 | 1.460 | 1.460 | 2,699 | -0.02(-1.35%) |
Nov 12, 2018 | 1.504 | 1.504 | 1.480 | 1.480 | 6,134 | -0.02(-1.66%) |
Nov 09, 2018 | 1.505 | 1.505 | 1.505 | 1.505 | 100 | +0.02(+1.69%) |
Nov 08, 2018 | 1.480 | 1.480 | 1.480 | 1.480 | 33 | +0.00(+0.00%) |
Nov 07, 2018 | 1.550 | 1.550 | 1.470 | 1.480 | 3,334 | +0.00(+0.00%) |
Nov 06, 2018 | 1.480 | 1.480 | 1.480 | 1.480 | 1,049 | -0.08(-5.13%) |
Nov 05, 2018 | 1.560 | 1.560 | 1.560 | 1.560 | 591 | +0.06(+4.35%) |
Nov 01, 2018 | 1.495 | 1.495 | 1.495 | 1.495 | 100 | -0.02(-1.64%) |
Oct 31, 2018 | 1.520 | 1.520 | 19 | +0.00(+0.00%) | ||
Oct 30, 2018 | 1.480 | 1.560 | 1.480 | 1.520 | 5,055 | +0.04(+2.70%) |
Oct 29, 2018 | 1.460 | 1.491 | 1.460 | 1.480 | 3,940 | +0.01(+0.68%) |
Oct 26, 2018 | 1.480 | 1.500 | 1.460 | 1.470 | 10,100 | -0.02(-1.17%) |
Oct 25, 2018 | 1.494 | 1.494 | 1.480 | 1.487 | 1,643 | +0.03(+1.88%) |
Oct 24, 2018 | 1.480 | 1.480 | 1.460 | 1.460 | 1,771 | -0.08(-5.37%) |
Oct 23, 2018 | 1.550 | 1.550 | 1.543 | 1.543 | 2,104 | +0.01(+0.84%) |
Oct 22, 2018 | 1.530 | 1.530 | 1.530 | 1.530 | 561 | +0.03(+2.00%) |
Oct 19, 2018 | 1.480 | 1.500 | 1.480 | 1.500 | 1,700 | +0.03(+1.85%) |
Oct 18, 2018 | 1.480 | 1.490 | 1.420 | 1.473 | 14,903 | -0.01(-0.75%) |
Oct 17, 2018 | 1.450 | 1.484 | 1.450 | 1.484 | 2,427 | +0.04(+3.06%) |
Oct 16, 2018 | 1.440 | 1.440 | 1.440 | 1.440 | 9 | +0.00(+0.00%) |
Oct 15, 2018 | 1.486 | 1.486 | 1.420 | 1.440 | 6,966 | -0.02(-1.37%) |
Oct 12, 2018 | 1.460 | 1.460 | 1.460 | 1.460 | 100 | -0.00(-0.21%) |
Oct 11, 2018 | 1.590 | 1.590 | 1.460 | 1.463 | 9,703 | -0.02(-1.63%) |
Oct 10, 2018 | 1.540 | 1.540 | 1.460 | 1.487 | 4,765 | -0.06(-4.05%) |
Oct 09, 2018 | 1.460 | 1.550 | 1.460 | 1.550 | 14,654 | +0.09(+6.16%) |
Oct 08, 2018 | 1.470 | 1.477 | 1.460 | 1.460 | 1,759 | +0.00(+0.00%) |
Oct 05, 2018 | 1.550 | 1.550 | 1.460 | 1.460 | 22,800 | -0.08(-5.19%) |
Oct 04, 2018 | 1.470 | 1.540 | 1.470 | 1.540 | 9,762 | +0.04(+2.67%) |
Oct 03, 2018 | 1.504 | 1.515 | 1.500 | 1.500 | 2,297 | +0.00(+0.00%) |
Oct 02, 2018 | 1.500 | 1.500 | 43 | +0.00(+0.00%) | ||
Oct 01, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 591 | +0.03(+2.04%) |
Sep 28, 2018 | 1.500 | 1.500 | 1.470 | 1.470 | 8,900 | -0.05(-3.36%) |
Sep 27, 2018 | 1.490 | 1.521 | 1.479 | 1.521 | 11,905 | +0.02(+1.41%) |
Sep 26, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 274 | -0.00(-0.01%) |
Sep 25, 2018 | 1.508 | 1.519 | 1.500 | 1.500 | 2,725 | +0.00(+0.01%) |
Sep 24, 2018 | 1.510 | 1.526 | 1.500 | 1.500 | 2,217 | -0.03(-1.96%) |
Sep 21, 2018 | 1.530 | 1.530 | 1.500 | 1.530 | 10,300 | +0.06(+4.08%) |
Sep 20, 2018 | 1.480 | 1.510 | 1.470 | 1.470 | 12,942 | +0.00(+0.00%) |
Sep 19, 2018 | 1.472 | 1.490 | 1.467 | 1.470 | 4,415 | -0.02(-1.31%) |
Sep 18, 2018 | 1.460 | 1.490 | 1.460 | 1.490 | 1,491 | -0.00(-0.03%) |
Sep 17, 2018 | 1.553 | 1.553 | 1.460 | 1.490 | 11,624 | -0.07(-4.49%) |
Sep 14, 2018 | 1.570 | 1.610 | 1.560 | 1.560 | 5,500 | +0.00(+0.00%) |
Sep 13, 2018 | 1.576 | 1.576 | 1.560 | 1.560 | 3,353 | +0.01(+0.65%) |
Sep 12, 2018 | 1.560 | 1.560 | 1.550 | 1.550 | 2,123 | -0.01(-0.64%) |
Sep 11, 2018 | 1.580 | 1.580 | 1.560 | 1.560 | 2,915 | -0.06(-3.70%) |
Sep 10, 2018 | 1.620 | 1.620 | 145 | +0.00(+0.00%) | ||
Sep 07, 2018 | 1.620 | 1.620 | 1.620 | 1.620 | 200 | +0.00(+0.00%) |
Sep 06, 2018 | 1.570 | 1.620 | 1.560 | 1.620 | 630 | +0.06(+3.85%) |
Sep 05, 2018 | 1.510 | 1.560 | 1.510 | 1.560 | 620 | +0.06(+4.00%) |
Sep 04, 2018 | 1.600 | 1.600 | 1.500 | 1.500 | 2,923 | -0.11(-6.83%) |
Aug 31, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.11(+7.33%) | |
Aug 30, 2018 | 1.540 | 1.550 | 1.500 | 1.500 | 12,324 | -0.05(-3.23%) |
Aug 29, 2018 | 1.560 | 1.615 | 1.550 | 1.550 | 160,684 | -0.02(-1.27%) |
Aug 28, 2018 | 1.640 | 1.660 | 1.570 | 1.570 | 187,208 | -0.11(-6.55%) |
Aug 27, 2018 | 1.680 | 1.690 | 1.640 | 1.680 | 5,082 | +0.02(+1.20%) |
Aug 24, 2018 | 1.560 | 1.660 | 1.560 | 1.660 | 38,600 | +0.11(+7.10%) |
Aug 23, 2018 | 1.550 | 1.550 | 1.550 | 1.550 | 598 | +0.00(+0.00%) |
Aug 22, 2018 | 1.640 | 1.660 | 1.550 | 1.550 | 15,235 | -0.10(-6.06%) |
Aug 21, 2018 | 1.580 | 1.650 | 1.521 | 1.650 | 26,441 | +0.07(+4.43%) |
Aug 20, 2018 | 1.580 | 1.580 | 1.550 | 1.580 | 4,648 | +0.03(+1.94%) |
Aug 17, 2018 | 1.510 | 1.550 | 1.490 | 1.550 | 13,700 | +0.05(+3.26%) |
Aug 16, 2018 | 1.490 | 1.572 | 1.480 | 1.501 | 10,039 | -0.05(-3.16%) |
Aug 15, 2018 | 1.480 | 1.560 | 1.450 | 1.550 | 18,991 | +0.09(+6.16%) |
Aug 14, 2018 | 1.460 | 1.460 | 1.460 | 1.460 | 199 | -0.09(-5.80%) |
Aug 13, 2018 | 1.560 | 1.560 | 1.470 | 1.550 | 3,876 | -0.01(-0.64%) |
Aug 10, 2018 | 1.460 | 1.560 | 1.460 | 1.560 | 3,300 | +0.00(+0.00%) |
Aug 09, 2018 | 1.461 | 1.560 | 1.461 | 1.560 | 39,955 | +0.08(+5.39%) |
Aug 08, 2018 | 1.481 | 1.481 | 1.480 | 1.480 | 10,052 | -0.05(-3.25%) |
Aug 07, 2018 | 1.460 | 1.530 | 1.460 | 1.530 | 17,737 | +0.07(+4.79%) |
Aug 06, 2018 | 1.410 | 1.570 | 1.410 | 1.460 | 55,024 | -0.08(-5.19%) |
Aug 03, 2018 | 1.580 | 1.580 | 1.540 | 1.540 | 49,200 | -0.04(-2.53%) |
Aug 02, 2018 | 1.550 | 1.650 | 1.550 | 1.580 | 26,926 | -0.05(-3.01%) |
Aug 01, 2018 | 1.550 | 1.650 | 1.550 | 1.629 | 23,462 | +0.07(+4.42%) |
Jul 31, 2018 | 1.600 | 1.600 | 1.550 | 1.560 | 23,289 | -0.06(-3.70%) |
Jul 30, 2018 | 1.550 | 1.620 | 1.550 | 1.620 | 19,638 | +0.07(+4.52%) |
Jul 27, 2018 | 1.550 | 1.550 | 1.550 | 1.550 | 3,300 | -0.01(-0.64%) |
Jul 26, 2018 | 1.550 | 1.570 | 1.550 | 1.560 | 24,404 | -0.01(-0.54%) |
Jul 25, 2018 | 1.550 | 1.568 | 1.550 | 1.568 | 11,157 | +0.01(+0.36%) |
Jul 24, 2018 | 1.570 | 1.580 | 1.550 | 1.563 | 2,963 | -0.01(-0.38%) |
Jul 23, 2018 | 1.550 | 1.569 | 1.550 | 1.569 | 7,030 | -0.05(-3.16%) |
Jul 20, 2018 | 1.550 | 1.620 | 1.550 | 1.620 | 10,120 | +0.06(+3.85%) |
Jul 19, 2018 | 1.600 | 1.630 | 1.550 | 1.560 | 15,232 | -0.05(-3.23%) |
Jul 18, 2018 | 1.600 | 1.629 | 1.565 | 1.612 | 7,835 | +0.00(+0.00%) |
Jul 17, 2018 | 1.600 | 1.628 | 1.600 | 1.612 | 4,874 | -0.01(-0.40%) |
Jul 16, 2018 | 1.610 | 1.618 | 1.600 | 1.618 | 4,724 | -0.01(-0.42%) |
Jul 13, 2018 | 1.625 | 1.625 | 1.625 | 1.625 | 221 | +0.01(+0.79%) |
Jul 11, 2018 | 1.612 | 1.612 | 1.612 | 32 | +0.01(+0.77%) | |
Jul 09, 2018 | 1.600 | 1.600 | 1.600 | 10 | -0.02(-1.23%) | |
Jul 06, 2018 | 1.600 | 1.620 | 1.600 | 1.620 | 4,162 | -0.07(-4.14%) |
Jul 05, 2018 | 1.610 | 1.690 | 1.610 | 1.690 | 4,612 | +0.02(+1.41%) |
Jul 02, 2018 | 1.667 | 1.667 | 1.667 | 0 | -0.02(-1.39%) | |
Jun 28, 2018 | 1.690 | 1.690 | 1.690 | 82 | +0.09(+5.62%) | |
Jun 26, 2018 | 1.600 | 1.600 | 1.600 | 1 | -0.01(-0.62%) | |
Jun 25, 2018 | 1.610 | 1.610 | 1.610 | 1.610 | 2,934 | +0.00(+0.00%) |
Jun 22, 2018 | 1.610 | 1.610 | 1.610 | 1.610 | 3,040 | -0.06(-3.59%) |
Jun 21, 2018 | 1.613 | 1.670 | 1.610 | 1.670 | 8,332 | +0.05(+3.09%) |
Jun 20, 2018 | 1.610 | 1.620 | 1.610 | 1.620 | 10,248 | +0.01(+0.62%) |
Jun 19, 2018 | 1.610 | 1.610 | 1.610 | 1.610 | 196 | -0.01(-0.62%) |
Jun 18, 2018 | 1.630 | 1.630 | 1.610 | 1.620 | 4,516 | +0.01(+0.62%) |
Jun 15, 2018 | 1.650 | 1.650 | 1.610 | 1.610 | 5,023 | -0.04(-2.45%) |
Jun 14, 2018 | 1.650 | 1.651 | 1.650 | 1.651 | 3,820 | +0.00(+0.03%) |
Jun 13, 2018 | 1.651 | 1.651 | 1.650 | 1.650 | 3,277 | +0.00(+0.00%) |
Jun 12, 2018 | 1.660 | 1.670 | 1.640 | 1.650 | 6,080 | -0.02(-1.20%) |
Jun 11, 2018 | 1.690 | 1.690 | 1.620 | 1.670 | 16,294 | -0.02(-1.18%) |
Jun 08, 2018 | 1.700 | 1.700 | 1.652 | 1.690 | 11,403 | +0.03(+1.80%) |
Jun 07, 2018 | 1.626 | 1.879 | 1.620 | 1.660 | 116,860 | +0.06(+3.76%) |
Jun 06, 2018 | 1.600 | 1.600 | 12,532 | -0.04(-2.27%) | ||
Jun 05, 2018 | 1.598 | 1.650 | 1.591 | 1.637 | 16,131 | +0.07(+4.28%) |
Jun 04, 2018 | 1.600 | 1.605 | 1.550 | 1.570 | 17,751 | -0.06(-3.56%) |
Jun 01, 2018 | 1.618 | 1.670 | 1.610 | 1.628 | 4,702 | -0.00(-0.12%) |
May 31, 2018 | 1.630 | 1.630 | 1.610 | 1.630 | 4,201 | +0.02(+0.97%) |
May 30, 2018 | 1.630 | 1.672 | 1.566 | 1.614 | 15,852 | -0.08(-4.48%) |
May 29, 2018 | 1.650 | 1.690 | 1.644 | 1.690 | 6,257 | +0.09(+5.62%) |
May 25, 2018 | 1.600 | 1.600 | 1.600 | 0 | -0.09(-5.33%) | |
May 24, 2018 | 1.616 | 1.692 | 1.616 | 1.690 | 8,479 | +0.04(+2.13%) |
May 23, 2018 | 1.620 | 1.680 | 1.620 | 1.655 | 9,176 | +0.04(+2.78%) |
May 22, 2018 | 1.620 | 1.678 | 1.609 | 1.610 | 29,540 | -0.01(-0.62%) |
May 21, 2018 | 1.620 | 1.620 | 1.610 | 1.620 | 2,123 | +0.01(+0.62%) |
May 18, 2018 | 1.630 | 1.650 | 1.610 | 1.610 | 2,264 | -0.03(-1.83%) |
May 17, 2018 | 1.590 | 1.640 | 1.580 | 1.640 | 16,907 | +0.08(+5.13%) |
May 16, 2018 | 1.510 | 1.670 | 1.510 | 1.560 | 80,019 | +0.15(+10.87%) |
May 15, 2018 | 1.380 | 1.410 | 1.380 | 1.407 | 8,488 | +0.01(+0.87%) |
May 14, 2018 | 1.380 | 1.430 | 1.380 | 1.395 | 15,678 | +0.02(+1.62%) |
May 11, 2018 | 1.400 | 1.430 | 1.373 | 1.373 | 3,451 | -0.03(-1.96%) |
May 10, 2018 | 1.439 | 1.440 | 1.390 | 1.400 | 2,017 | -0.04(-2.78%) |
May 09, 2018 | 1.370 | 1.440 | 1.370 | 1.440 | 13,071 | +0.04(+2.93%) |
May 08, 2018 | 1.398 | 1.417 | 1.360 | 1.399 | 9,121 | -0.02(-1.48%) |
May 07, 2018 | 1.420 | 1.460 | 1.390 | 1.420 | 9,508 | +0.00(+0.00%) |
May 04, 2018 | 1.460 | 1.519 | 1.420 | 1.420 | 4,948 | -0.05(-3.40%) |
May 03, 2018 | 1.424 | 1.470 | 1.400 | 1.470 | 1,463 | +0.01(+0.68%) |
May 02, 2018 | 1.390 | 1.460 | 1.387 | 1.460 | 34,692 | +0.06(+4.29%) |
May 01, 2018 | 1.400 | 1.419 | 1.400 | 1.400 | 3,465 | -0.02(-1.21%) |
Apr 30, 2018 | 1.480 | 1.481 | 1.370 | 1.417 | 69,941 | -0.06(-4.24%) |
Apr 27, 2018 | 1.530 | 1.530 | 1.480 | 1.480 | 6,847 | -0.01(-0.67%) |
Apr 26, 2018 | 1.470 | 1.530 | 1.470 | 1.490 | 4,987 | +0.01(+0.68%) |
Apr 25, 2018 | 1.568 | 1.568 | 1.460 | 1.480 | 12,284 | -0.01(-0.67%) |
Apr 24, 2018 | 1.470 | 1.590 | 1.450 | 1.490 | 10,027 | +0.03(+2.34%) |
Apr 23, 2018 | 1.460 | 1.470 | 1.456 | 1.456 | 5,038 | +0.01(+0.41%) |
Apr 20, 2018 | 1.470 | 1.470 | 1.450 | 1.450 | 4,966 | -0.02(-1.36%) |
Apr 19, 2018 | 1.540 | 1.540 | 1.470 | 1.470 | 14,711 | -0.08(-5.16%) |
Apr 18, 2018 | 1.500 | 1.560 | 1.500 | 1.550 | 10,906 | +0.06(+4.03%) |
Apr 17, 2018 | 1.570 | 1.570 | 1.490 | 1.490 | 19,526 | -0.12(-7.45%) |
Apr 16, 2018 | 1.680 | 1.680 | 1.480 | 1.610 | 16,399 | -0.04(-2.42%) |
Apr 13, 2018 | 1.510 | 1.680 | 1.430 | 1.650 | 31,766 | +0.16(+10.74%) |
Apr 12, 2018 | 1.420 | 1.490 | 1.420 | 1.490 | 10,286 | +0.08(+5.67%) |
Apr 11, 2018 | 1.440 | 1.470 | 1.410 | 1.410 | 5,160 | -0.06(-4.08%) |
Apr 10, 2018 | 1.479 | 1.479 | 1.370 | 1.470 | 27,476 | +0.01(+0.68%) |
Apr 09, 2018 | 1.396 | 1.470 | 1.380 | 1.460 | 109,864 | +0.06(+4.29%) |
Apr 06, 2018 | 1.380 | 1.400 | 1.330 | 1.400 | 34,756 | +0.00(+0.00%) |
Apr 05, 2018 | 1.390 | 1.409 | 1.390 | 1.400 | 47,850 | +0.00(+0.00%) |
Apr 04, 2018 | 1.390 | 1.400 | 1.390 | 1.400 | 186,923 | +0.00(+0.00%) |
Apr 03, 2018 | 1.650 | 1.650 | 1.380 | 1.400 | 125,745 | -0.19(-11.95%) |
Apr 02, 2018 | 1.600 | 1.600 | 1.590 | 1.590 | 20,135 | -0.01(-0.63%) |
Mar 29, 2018 | 1.600 | 1.600 | 1.600 | 0 | -0.06(-3.61%) | |
Mar 28, 2018 | 1.660 | 1.670 | 1.660 | 1.660 | 7,386 | -0.02(-1.20%) |
Mar 27, 2018 | 1.680 | 1.680 | 1.680 | 1.680 | 739 | +0.00(+0.01%) |
Mar 26, 2018 | 1.700 | 1.720 | 1.680 | 1.680 | 9,201 | -0.05(-2.89%) |
Mar 23, 2018 | 1.721 | 1.730 | 1.670 | 1.730 | 6,944 | +0.02(+1.17%) |
Mar 22, 2018 | 1.770 | 1.780 | 1.701 | 1.710 | 12,325 | -0.06(-3.39%) |
Mar 21, 2018 | 1.730 | 1.770 | 1.721 | 1.770 | 14,058 | +0.03(+1.72%) |
Mar 20, 2018 | 1.600 | 1.740 | 1.579 | 1.740 | 17,127 | +0.15(+9.43%) |
Mar 19, 2018 | 1.630 | 1.630 | 1.580 | 1.590 | 5,756 | -0.03(-1.85%) |
Mar 16, 2018 | 1.630 | 1.690 | 1.620 | 1.620 | 29,897 | -0.02(-1.22%) |
Mar 15, 2018 | 1.520 | 1.640 | 1.500 | 1.640 | 27,845 | +0.13(+8.61%) |
Mar 14, 2018 | 1.597 | 1.600 | 1.510 | 1.510 | 15,480 | -0.13(-7.93%) |
Mar 13, 2018 | 1.650 | 1.650 | 1.610 | 1.640 | 14,971 | +0.03(+1.86%) |
Mar 12, 2018 | 1.610 | 1.650 | 1.610 | 1.610 | 15,099 | +0.00(+0.00%) |
Mar 09, 2018 | 1.670 | 1.670 | 1.610 | 1.610 | 9,577 | -0.05(-3.01%) |
Mar 08, 2018 | 1.650 | 1.660 | 1.629 | 1.660 | 5,056 | +0.02(+1.22%) |
Mar 07, 2018 | 1.640 | 1.640 | 2,297 | +0.03(+1.86%) | ||
Mar 06, 2018 | 1.620 | 1.690 | 1.600 | 1.610 | 12,666 | +0.00(+0.00%) |
Mar 05, 2018 | 1.610 | 1.691 | 1.610 | 1.610 | 5,579 | -0.03(-1.83%) |
Mar 02, 2018 | 1.660 | 1.670 | 1.640 | 1.640 | 9,179 | -0.03(-1.80%) |
Mar 01, 2018 | 1.614 | 1.670 | 1.614 | 1.670 | 10,546 | -0.03(-1.76%) |
Feb 28, 2018 | 1.660 | 1.740 | 1.660 | 1.700 | 30,249 | +0.01(+0.59%) |
Feb 27, 2018 | 1.661 | 1.710 | 1.660 | 1.690 | 8,878 | -0.00(-0.01%) |
Feb 26, 2018 | 1.780 | 1.780 | 1.690 | 1.690 | 1,454 | +0.00(+0.01%) |
Feb 23, 2018 | 1.600 | 1.712 | 1.600 | 1.690 | 28,875 | +0.09(+5.62%) |
Feb 22, 2018 | 1.660 | 1.600 | 1.600 | 9,875 | -0.03(-1.84%) | |
Feb 21, 2018 | 1.650 | 1.660 | 1.623 | 1.630 | 16,544 | -0.03(-1.80%) |
Feb 20, 2018 | 1.620 | 1.660 | 1.620 | 1.660 | 10,300 | +0.05(+3.09%) |
Feb 16, 2018 | 1.610 | 1.610 | 1.610 | 0 | -0.05(-3.01%) | |
Feb 15, 2018 | 1.590 | 1.660 | 1.590 | 1.660 | 35,433 | +0.06(+3.74%) |
Feb 14, 2018 | 1.600 | 1.610 | 1.590 | 1.600 | 3,847 | +0.00(+0.01%) |
Feb 13, 2018 | 1.660 | 1.660 | 1.580 | 1.600 | 8,820 | -0.05(-3.04%) |
Feb 12, 2018 | 1.640 | 1.660 | 1.591 | 1.650 | 20,605 | +0.00(+0.01%) |
Feb 09, 2018 | 1.630 | 1.660 | 1.580 | 1.650 | 57,339 | +0.02(+1.23%) |
Feb 08, 2018 | 1.519 | 1.660 | 1.518 | 1.630 | 183,026 | +0.12(+7.95%) |
Feb 07, 2018 | 1.550 | 1.500 | 1.510 | 17,070 | +0.00(+0.00%) | |
Feb 06, 2018 | 1.500 | 1.510 | 1.430 | 1.510 | 56,212 | -0.04(-2.58%) |
Feb 05, 2018 | 1.530 | 1.580 | 1.530 | 1.550 | 6,661 | +0.02(+1.31%) |
Feb 02, 2018 | 1.590 | 1.567 | 1.520 | 1.530 | 21,563 | -0.04(-2.36%) |
Feb 01, 2018 | 1.560 | 1.640 | 1.520 | 1.567 | 44,986 | -0.02(-1.45%) |
Jan 31, 2018 | 1.660 | 1.699 | 1.520 | 1.590 | 49,812 | -0.08(-4.79%) |
Jan 30, 2018 | 1.700 | 1.719 | 1.660 | 1.670 | 30,712 | -0.04(-2.34%) |
Jan 29, 2018 | 1.710 | 1.720 | 1.700 | 1.710 | 23,972 | -0.01(-0.58%) |
Jan 26, 2018 | 1.710 | 1.797 | 1.710 | 1.720 | 17,864 | +0.01(+0.58%) |
Jan 25, 2018 | 1.770 | 1.780 | 1.710 | 1.710 | 52,469 | -0.10(-5.52%) |
Jan 24, 2018 | 1.770 | 1.970 | 1.760 | 1.810 | 51,658 | +0.03(+1.54%) |
Jan 23, 2018 | 1.790 | 1.800 | 1.750 | 1.783 | 43,720 | -0.01(-0.42%) |
Jan 22, 2018 | 1.750 | 1.840 | 1.726 | 1.790 | 87,358 | -0.01(-0.55%) |
Jan 19, 2018 | 1.820 | 1.820 | 1.777 | 1.800 | 24,303 | -0.01(-0.55%) |
Jan 18, 2018 | 1.800 | 1.850 | 1.760 | 1.810 | 67,062 | -0.04(-2.39%) |
Jan 17, 2018 | 1.917 | 1.919 | 1.850 | 1.854 | 32,023 | -0.02(-0.83%) |
Jan 16, 2018 | 1.850 | 1.850 | 1.840 | 1.870 | 210,943 | +0.04(+2.18%) |
Jan 12, 2018 | 1.830 | 1.830 | 1.830 | 0 | +0.02(+0.83%) | |
Jan 11, 2018 | 1.800 | 1.810 | 1.800 | 1.815 | 2,127 | +0.00(+0.28%) |
Jan 10, 2018 | 1.810 | 8,845 | +0.01(+0.56%) | |||
Jan 09, 2018 | 1.800 | 1.820 | 1.785 | 1.800 | 8,995 | -0.02(-1.10%) |
Jan 08, 2018 | 1.820 | 1.860 | 1.801 | 1.820 | 25,020 | -0.03(-1.62%) |
Jan 05, 2018 | 1.850 | 1.855 | 1.831 | 1.850 | 4,442 | -0.00(-0.22%) |
Jan 04, 2018 | 1.860 | 1.879 | 1.837 | 1.854 | 4,201 | +0.00(+0.22%) |
Jan 03, 2018 | 1.840 | 1.868 | 1.835 | 1.850 | 20,971 | -0.01(-0.54%) |