Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.806 | 1.854 | 1.782 | 1.806 | 4,496,130 | +0.01(+0.53%) |
Mar 28, 2019 | 1.854 | 1.863 | 1.778 | 1.797 | 7,436,948 | -0.12(-6.44%) |
Mar 27, 2019 | 1.939 | 1.949 | 1.892 | 1.920 | 4,190,399 | -0.02(-0.98%) |
Mar 26, 2019 | 1.949 | 1.977 | 1.920 | 1.939 | 4,413,859 | -0.03(-1.45%) |
Mar 25, 2019 | 1.920 | 1.968 | 1.911 | 1.968 | 3,273,255 | +0.08(+4.02%) |
Mar 22, 2019 | 1.958 | 1.968 | 1.882 | 1.892 | 5,111,807 | -0.08(-3.86%) |
Mar 21, 2019 | 1.939 | 1.987 | 1.882 | 1.968 | 6,915,024 | +0.05(+2.48%) |
Mar 20, 2019 | 1.863 | 1.939 | 1.835 | 1.920 | 3,779,430 | +0.07(+3.59%) |
Mar 19, 2019 | 1.863 | 1.878 | 1.806 | 1.854 | 9,047,908 | +0.01(+0.52%) |
Mar 18, 2019 | 1.863 | 1.920 | 1.835 | 1.844 | 7,597,134 | -0.04(-2.02%) |
Mar 15, 2019 | 1.873 | 1.901 | 1.844 | 1.882 | 11,230,386 | +0.04(+2.06%) |
Mar 14, 2019 | 1.911 | 1.911 | 1.835 | 1.844 | 6,952,830 | -0.14(-7.18%) |
Mar 13, 2019 | 1.939 | 2.015 | 1.920 | 1.987 | 7,255,505 | +0.07(+3.47%) |
Mar 12, 2019 | 1.901 | 1.930 | 1.863 | 1.920 | 4,681,795 | +0.02(+1.00%) |
Mar 11, 2019 | 1.873 | 1.920 | 1.825 | 1.901 | 4,941,290 | -0.04(-1.96%) |
Mar 08, 2019 | 1.930 | 1.968 | 1.844 | 1.939 | 5,639,649 | +0.13(+7.37%) |
Mar 07, 2019 | 1.759 | 1.806 | 1.740 | 1.806 | 3,139,673 | +0.05(+2.70%) |
Mar 06, 2019 | 1.825 | 1.854 | 1.749 | 1.759 | 3,323,228 | -0.10(-5.61%) |
Mar 05, 2019 | 1.863 | 1.892 | 1.825 | 1.863 | 4,696,957 | -0.07(-3.45%) |
Mar 04, 2019 | 1.882 | 1.958 | 1.840 | 1.930 | 4,134,666 | +0.03(+1.50%) |
Mar 01, 2019 | 1.949 | 2.006 | 1.901 | 1.901 | 3,656,189 | -0.08(-3.85%) |
Feb 28, 2019 | 1.987 | 2.006 | 1.949 | 1.977 | 2,970,832 | -0.04(-1.89%) |
Feb 27, 2019 | 2.025 | 2.044 | 1.996 | 2.015 | 3,386,684 | +0.02(+0.95%) |
Feb 26, 2019 | 1.949 | 1.996 | 1.920 | 1.996 | 2,342,656 | +0.04(+1.94%) |
Feb 25, 2019 | 1.930 | 1.996 | 1.920 | 1.958 | 3,778,742 | -0.03(-1.44%) |
Feb 22, 2019 | 1.996 | 2.044 | 1.939 | 1.987 | 4,279,650 | -0.05(-2.34%) |
Feb 21, 2019 | 2.015 | 2.053 | 1.949 | 2.034 | 6,574,439 | +0.01(+0.47%) |
Feb 20, 2019 | 2.063 | 2.091 | 2.006 | 2.025 | 6,466,989 | +0.06(+2.90%) |
Feb 19, 2019 | 1.911 | 2.015 | 1.901 | 1.968 | 5,685,522 | +0.08(+4.02%) |
Feb 15, 2019 | 1.854 | 1.911 | 1.787 | 1.892 | 6,398,910 | +0.04(+2.05%) |
Feb 14, 2019 | 1.882 | 1.901 | 1.816 | 1.854 | 4,155,481 | -0.01(-0.51%) |
Feb 13, 2019 | 1.939 | 1.977 | 1.844 | 1.863 | 4,372,731 | -0.10(-4.85%) |
Feb 12, 2019 | 2.063 | 2.072 | 1.949 | 1.958 | 5,584,532 | -0.09(-4.19%) |
Feb 11, 2019 | 2.006 | 2.053 | 1.968 | 2.044 | 3,193,982 | +0.01(+0.47%) |
Feb 08, 2019 | 2.072 | 2.091 | 2.015 | 2.034 | 4,536,944 | +0.06(+2.88%) |
Feb 07, 2019 | 1.987 | 2.015 | 1.949 | 1.977 | 4,069,746 | +0.01(+0.48%) |
Feb 06, 2019 | 1.987 | 2.044 | 1.949 | 1.968 | 6,072,954 | +0.02(+0.98%) |
Feb 05, 2019 | 1.892 | 1.968 | 1.863 | 1.949 | 2,783,779 | +0.06(+3.02%) |
Feb 04, 2019 | 1.854 | 1.920 | 1.844 | 1.892 | 3,705,903 | -0.05(-2.45%) |
Feb 01, 2019 | 1.882 | 1.949 | 1.835 | 1.939 | 3,914,641 | +0.06(+3.03%) |
Jan 31, 2019 | 1.892 | 1.901 | 1.825 | 1.882 | 3,549,089 | +0.02(+1.02%) |
Jan 30, 2019 | 1.863 | 1.892 | 1.797 | 1.863 | 4,715,016 | -0.08(-3.92%) |
Jan 29, 2019 | 1.825 | 1.958 | 1.797 | 1.939 | 5,432,745 | +0.14(+7.94%) |
Jan 28, 2019 | 1.702 | 1.797 | 1.702 | 1.797 | 3,420,978 | +0.10(+6.18%) |
Jan 25, 2019 | 1.683 | 1.754 | 1.678 | 1.692 | 3,472,948 | +0.02(+1.14%) |
Jan 24, 2019 | 1.683 | 1.692 | 1.664 | 1.673 | 1,625,583 | +0.03(+1.73%) |
Jan 23, 2019 | 1.626 | 1.673 | 1.616 | 1.645 | 1,932,948 | +0.02(+1.17%) |
Jan 22, 2019 | 1.664 | 1.664 | 1.616 | 1.626 | 3,247,759 | +0.02(+1.18%) |
Jan 18, 2019 | 1.664 | 1.683 | 1.607 | 1.607 | 2,690,020 | -0.09(-5.06%) |
Jan 17, 2019 | 1.683 | 1.716 | 1.673 | 1.692 | 1,070,729 | +0.01(+0.57%) |
Jan 16, 2019 | 1.683 | 1.725 | 1.683 | 1.683 | 2,416,189 | +0.00(+0.00%) |
Jan 15, 2019 | 1.740 | 1.759 | 1.654 | 1.683 | 4,279,875 | -0.07(-3.80%) |
Jan 14, 2019 | 1.759 | 1.768 | 1.711 | 1.749 | 1,842,139 | -0.02(-1.08%) |
Jan 11, 2019 | 1.787 | 1.816 | 1.740 | 1.768 | 2,367,824 | +0.01(+0.54%) |
Jan 10, 2019 | 1.825 | 1.844 | 1.730 | 1.759 | 4,011,073 | -0.08(-4.15%) |
Jan 09, 2019 | 1.778 | 1.844 | 1.768 | 1.835 | 2,883,699 | +0.05(+2.66%) |
Jan 08, 2019 | 1.768 | 1.811 | 1.740 | 1.787 | 2,713,651 | +0.01(+0.53%) |
Jan 07, 2019 | 1.844 | 1.844 | 1.754 | 1.778 | 1,995,879 | +0.00(+0.00%) |
Jan 04, 2019 | 1.806 | 1.816 | 1.749 | 1.778 | 3,314,848 | -0.06(-3.11%) |
Jan 03, 2019 | 1.806 | 1.835 | 1.778 | 1.835 | 4,127,548 | +0.11(+6.63%) |
Jan 02, 2019 | 1.740 | 1.749 | 1.673 | 1.721 | 3,060,667 | +0.02(+1.12%) |
Dec 31, 2018 | 1.607 | 1.711 | 1.578 | 1.702 | 3,566,883 | +0.11(+7.19%) |
Dec 28, 2018 | 1.645 | 1.654 | 1.588 | 1.588 | 2,116,420 | -0.01(-0.59%) |
Dec 27, 2018 | 1.645 | 1.645 | 1.597 | 1.597 | 2,229,662 | -0.05(-2.89%) |
Dec 26, 2018 | 1.692 | 1.692 | 1.616 | 1.645 | 1,560,071 | -0.03(-1.70%) |
Dec 24, 2018 | 1.654 | 1.711 | 1.645 | 1.673 | 1,876,376 | +0.05(+2.92%) |
Dec 21, 2018 | 1.626 | 1.626 | 1.569 | 1.626 | 8,748,957 | -0.03(-1.72%) |
Dec 20, 2018 | 1.654 | 1.683 | 1.607 | 1.654 | 3,071,149 | +0.10(+6.75%) |
Dec 19, 2018 | 1.683 | 1.725 | 1.540 | 1.550 | 4,685,992 | -0.06(-3.55%) |
Dec 18, 2018 | 1.578 | 1.645 | 1.569 | 1.607 | 2,790,692 | +0.02(+1.20%) |
Dec 17, 2018 | 1.531 | 1.607 | 1.531 | 1.588 | 2,820,379 | +0.07(+4.38%) |
Dec 14, 2018 | 1.493 | 1.559 | 1.474 | 1.521 | 1,836,509 | -0.05(-3.03%) |
Dec 13, 2018 | 1.531 | 1.578 | 1.531 | 1.569 | 1,206,414 | +0.01(+0.61%) |
Dec 12, 2018 | 1.531 | 1.597 | 1.531 | 1.559 | 2,038,102 | +0.04(+2.50%) |
Dec 11, 2018 | 1.483 | 1.550 | 1.483 | 1.521 | 2,928,635 | +0.05(+3.23%) |
Dec 10, 2018 | 1.569 | 1.578 | 1.464 | 1.474 | 3,415,292 | -0.09(-5.49%) |
Dec 07, 2018 | 1.569 | 1.578 | 1.531 | 1.559 | 2,236,967 | +0.02(+1.24%) |
Dec 06, 2018 | 1.540 | 1.569 | 1.512 | 1.540 | 2,535,351 | +0.02(+1.25%) |
Dec 04, 2018 | 1.455 | 1.554 | 1.445 | 1.521 | 3,379,119 | +0.09(+5.96%) |
Dec 03, 2018 | 1.455 | 1.464 | 1.393 | 1.435 | 2,160,914 | +0.01(+0.67%) |
Nov 30, 2018 | 1.445 | 1.455 | 1.416 | 1.426 | 1,970,416 | -0.04(-2.60%) |
Nov 29, 2018 | 1.502 | 1.512 | 1.455 | 1.464 | 1,350,166 | -0.02(-1.28%) |
Nov 28, 2018 | 1.445 | 1.493 | 1.426 | 1.483 | 2,006,676 | +0.05(+3.31%) |
Nov 27, 2018 | 1.493 | 1.516 | 1.435 | 1.435 | 2,480,106 | -0.05(-3.20%) |
Nov 26, 2018 | 1.550 | 1.550 | 1.483 | 1.483 | 2,140,630 | -0.07(-4.29%) |
Nov 23, 2018 | 1.569 | 1.597 | 1.550 | 1.550 | 834,681 | -0.05(-2.98%) |
Nov 21, 2018 | 1.597 | 1.597 | 1.597 | 0 | +0.01(+0.60%) | |
Nov 20, 2018 | 1.626 | 1.626 | 1.531 | 1.588 | 2,448,838 | -0.02(-1.18%) |
Nov 19, 2018 | 1.635 | 1.664 | 1.588 | 1.607 | 1,744,765 | +0.00(+0.00%) |
Nov 16, 2018 | 1.626 | 1.645 | 1.588 | 1.607 | 3,642,725 | +0.00(+0.00%) |
Nov 15, 2018 | 1.588 | 1.635 | 1.578 | 1.607 | 2,539,081 | +0.08(+4.97%) |
Nov 14, 2018 | 1.559 | 1.559 | 1.474 | 1.531 | 3,002,951 | +0.06(+3.87%) |
Nov 13, 2018 | 1.559 | 1.569 | 1.474 | 1.474 | 2,845,855 | -0.04(-2.52%) |
Nov 12, 2018 | 1.607 | 1.620 | 1.493 | 1.512 | 4,241,218 | -0.08(-4.79%) |
Nov 09, 2018 | 1.645 | 1.673 | 1.588 | 1.588 | 3,501,665 | -0.08(-4.57%) |
Nov 08, 2018 | 1.673 | 1.706 | 1.664 | 1.664 | 2,131,015 | -0.01(-0.57%) |
Nov 07, 2018 | 1.711 | 1.721 | 1.673 | 1.673 | 2,903,691 | -0.02(-1.12%) |
Nov 06, 2018 | 1.721 | 1.730 | 1.692 | 1.692 | 1,550,397 | -0.05(-2.73%) |
Nov 05, 2018 | 1.759 | 1.787 | 1.711 | 1.740 | 3,021,363 | -0.04(-2.14%) |
Nov 02, 2018 | 1.778 | 1.802 | 1.749 | 1.778 | 3,453,278 | -0.03(-1.58%) |
Nov 01, 2018 | 1.863 | 1.873 | 1.792 | 1.806 | 3,118,692 | +0.06(+3.26%) |
Oct 31, 2018 | 1.854 | 1.863 | 1.740 | 1.749 | 4,759,232 | -0.15(-8.00%) |
Oct 30, 2018 | 1.873 | 1.920 | 1.849 | 1.901 | 2,342,727 | +0.06(+3.09%) |
Oct 29, 2018 | 1.882 | 1.911 | 1.835 | 1.844 | 1,845,530 | -0.02(-1.02%) |
Oct 26, 2018 | 1.882 | 1.968 | 1.854 | 1.863 | 3,289,708 | -0.02(-1.01%) |
Oct 25, 2018 | 1.949 | 1.996 | 1.873 | 1.882 | 4,406,828 | -0.10(-4.81%) |
Oct 24, 2018 | 1.996 | 2.011 | 1.930 | 1.977 | 2,157,661 | -0.03(-1.42%) |
Oct 23, 2018 | 2.025 | 2.039 | 1.968 | 2.006 | 3,765,382 | +0.04(+1.93%) |
Oct 22, 2018 | 1.911 | 1.996 | 1.882 | 1.968 | 3,066,841 | +0.00(+0.00%) |
Oct 19, 2018 | 2.006 | 2.006 | 1.920 | 1.968 | 3,019,054 | -0.04(-1.90%) |
Oct 18, 2018 | 1.958 | 2.025 | 1.958 | 2.006 | 2,993,598 | +0.08(+3.94%) |
Oct 17, 2018 | 1.930 | 1.949 | 1.892 | 1.930 | 4,341,427 | -0.04(-1.93%) |
Oct 16, 2018 | 2.025 | 2.044 | 1.920 | 1.968 | 3,891,910 | -0.05(-2.36%) |
Oct 15, 2018 | 2.006 | 2.063 | 1.969 | 2.015 | 6,385,289 | +0.10(+4.95%) |
Oct 12, 2018 | 1.930 | 1.939 | 1.835 | 1.920 | 5,048,587 | -0.02(-0.98%) |
Oct 11, 2018 | 1.797 | 1.939 | 1.778 | 1.939 | 10,785,045 | +0.27(+15.91%) |
Oct 10, 2018 | 1.635 | 1.687 | 1.592 | 1.673 | 2,091,660 | +0.04(+2.33%) |
Oct 09, 2018 | 1.635 | 1.673 | 1.626 | 1.635 | 1,185,482 | -0.01(-0.58%) |
Oct 08, 2018 | 1.578 | 1.654 | 1.578 | 1.645 | 2,452,358 | +0.06(+3.59%) |
Oct 05, 2018 | 1.588 | 1.616 | 1.578 | 1.588 | 910,523 | +0.00(+0.00%) |
Oct 04, 2018 | 1.607 | 1.616 | 1.578 | 1.588 | 1,418,704 | +0.00(+0.00%) |
Oct 03, 2018 | 1.626 | 1.645 | 1.588 | 1.588 | 1,558,054 | -0.03(-1.76%) |
Oct 02, 2018 | 1.607 | 1.664 | 1.607 | 1.616 | 3,998,835 | +0.05(+3.03%) |
Oct 01, 2018 | 1.588 | 1.597 | 1.540 | 1.569 | 2,193,551 | -0.01(-0.60%) |
Sep 28, 2018 | 1.607 | 1.621 | 1.569 | 1.578 | 3,021,368 | -0.01(-0.60%) |
Sep 27, 2018 | 1.673 | 1.683 | 1.588 | 1.588 | 3,540,975 | -0.13(-7.73%) |
Sep 26, 2018 | 1.740 | 1.778 | 1.721 | 1.721 | 2,247,934 | -0.03(-1.63%) |
Sep 25, 2018 | 1.759 | 1.816 | 1.740 | 1.749 | 2,922,975 | -0.01(-0.54%) |
Sep 24, 2018 | 1.778 | 1.816 | 1.749 | 1.759 | 2,232,547 | -0.02(-1.07%) |
Sep 21, 2018 | 1.806 | 1.825 | 1.749 | 1.778 | 6,763,919 | -0.05(-2.60%) |
Sep 20, 2018 | 1.797 | 1.825 | 1.759 | 1.825 | 3,725,878 | +0.06(+3.23%) |
Sep 19, 2018 | 1.778 | 1.816 | 1.759 | 1.768 | 3,075,757 | -0.01(-0.53%) |
Sep 18, 2018 | 1.778 | 1.821 | 1.768 | 1.778 | 5,194,424 | -0.02(-1.06%) |
Sep 17, 2018 | 1.702 | 1.806 | 1.692 | 1.797 | 6,309,490 | +0.11(+6.78%) |
Sep 14, 2018 | 1.692 | 1.725 | 1.673 | 1.683 | 2,556,008 | -0.02(-1.12%) |
Sep 13, 2018 | 1.730 | 1.740 | 1.664 | 1.702 | 2,776,166 | +0.01(+0.56%) |
Sep 12, 2018 | 1.635 | 1.730 | 1.616 | 1.692 | 3,173,005 | +0.03(+1.71%) |
Sep 11, 2018 | 1.626 | 1.673 | 1.597 | 1.664 | 2,879,815 | -0.01(-0.57%) |
Sep 10, 2018 | 1.673 | 1.702 | 1.654 | 1.673 | 3,132,722 | -0.03(-1.68%) |
Sep 07, 2018 | 1.664 | 1.730 | 1.635 | 1.702 | 5,028,812 | +0.02(+1.13%) |
Sep 06, 2018 | 1.664 | 1.702 | 1.654 | 1.683 | 6,225,787 | +0.00(+0.00%) |
Sep 05, 2018 | 1.635 | 1.692 | 1.626 | 1.683 | 4,388,034 | +0.08(+4.73%) |
Sep 04, 2018 | 1.569 | 1.616 | 1.545 | 1.607 | 2,946,548 | +0.03(+1.81%) |
Aug 31, 2018 | 1.578 | 1.578 | 1.578 | 0 | +0.01(+0.61%) | |
Aug 30, 2018 | 1.607 | 1.607 | 1.540 | 1.569 | 3,976,976 | -0.07(-4.07%) |
Aug 29, 2018 | 1.597 | 1.645 | 1.578 | 1.635 | 2,577,692 | +0.05(+2.99%) |
Aug 28, 2018 | 1.645 | 1.664 | 1.550 | 1.588 | 3,954,199 | -0.07(-4.02%) |
Aug 27, 2018 | 1.569 | 1.654 | 1.540 | 1.654 | 5,218,763 | +0.13(+8.75%) |
Aug 24, 2018 | 1.474 | 1.569 | 1.474 | 1.521 | 5,068,468 | +0.06(+3.90%) |
Aug 23, 2018 | 1.521 | 1.521 | 1.435 | 1.464 | 3,148,373 | -0.10(-6.10%) |
Aug 22, 2018 | 1.521 | 1.569 | 1.512 | 1.559 | 4,291,269 | +0.07(+4.46%) |
Aug 21, 2018 | 1.435 | 1.512 | 1.435 | 1.493 | 4,537,057 | +0.03(+1.95%) |
Aug 20, 2018 | 1.435 | 1.474 | 1.378 | 1.464 | 4,082,448 | +0.05(+3.36%) |
Aug 17, 2018 | 1.369 | 1.455 | 1.369 | 1.416 | 7,773,952 | +0.05(+3.47%) |
Aug 16, 2018 | 1.459 | 1.483 | 1.355 | 1.369 | 4,895,934 | -0.04(-2.70%) |
Aug 15, 2018 | 1.540 | 1.550 | 1.388 | 1.407 | 14,893,194 | -0.13(-8.64%) |
Aug 14, 2018 | 1.559 | 1.578 | 1.540 | 1.540 | 2,513,578 | -0.02(-1.22%) |
Aug 13, 2018 | 1.569 | 1.597 | 1.550 | 1.559 | 4,177,787 | +0.01(+0.61%) |
Aug 10, 2018 | 1.569 | 1.597 | 1.540 | 1.550 | 3,479,996 | -0.05(-2.98%) |
Aug 09, 2018 | 1.578 | 1.607 | 1.578 | 1.597 | 967,914 | +0.01(+0.60%) |
Aug 08, 2018 | 1.550 | 1.597 | 1.550 | 1.588 | 2,295,877 | +0.05(+3.09%) |
Aug 07, 2018 | 1.559 | 1.578 | 1.540 | 1.540 | 1,606,088 | -0.01(-0.61%) |
Aug 06, 2018 | 1.559 | 1.578 | 1.550 | 1.550 | 1,225,540 | -0.01(-0.61%) |
Aug 03, 2018 | 1.569 | 1.597 | 1.550 | 1.559 | 2,926,171 | -0.02(-1.20%) |
Aug 02, 2018 | 1.569 | 1.602 | 1.569 | 1.578 | 1,688,299 | +0.00(+0.00%) |
Aug 01, 2018 | 1.588 | 1.597 | 1.550 | 1.578 | 3,084,690 | -0.04(-2.35%) |
Jul 31, 2018 | 1.607 | 1.645 | 1.597 | 1.616 | 3,674,961 | +0.00(+0.00%) |
Jul 30, 2018 | 1.607 | 1.635 | 1.607 | 1.616 | 2,674,671 | +0.02(+1.19%) |
Jul 27, 2018 | 1.588 | 1.616 | 1.588 | 1.597 | 2,021,749 | +0.01(+0.60%) |
Jul 26, 2018 | 1.635 | 1.645 | 1.588 | 1.588 | 3,307,543 | -0.05(-2.91%) |
Jul 25, 2018 | 1.597 | 1.635 | 1.588 | 1.635 | 3,172,786 | +0.06(+3.61%) |
Jul 24, 2018 | 1.597 | 1.611 | 1.569 | 1.578 | 2,150,170 | +0.01(+0.61%) |
Jul 23, 2018 | 1.540 | 1.578 | 1.535 | 1.569 | 1,772,821 | +0.03(+1.85%) |
Jul 20, 2018 | 1.550 | 1.569 | 1.512 | 1.540 | 2,027,949 | +0.01(+0.62%) |
Jul 19, 2018 | 1.502 | 1.559 | 1.483 | 1.531 | 2,781,626 | -0.01(-0.62%) |
Jul 18, 2018 | 1.512 | 1.559 | 1.512 | 1.540 | 1,820,654 | +0.01(+0.62%) |
Jul 17, 2018 | 1.512 | 1.559 | 1.508 | 1.531 | 3,161,322 | +0.00(+0.00%) |
Jul 16, 2018 | 1.531 | 1.559 | 1.512 | 1.531 | 1,941,430 | +0.00(+0.00%) |
Jul 13, 2018 | 1.521 | 1.559 | 1.521 | 1.531 | 2,792,636 | -0.02(-1.23%) |
Jul 12, 2018 | 1.588 | 1.597 | 1.550 | 1.550 | 1,607,781 | -0.03(-1.81%) |
Jul 11, 2018 | 1.597 | 1.625 | 1.569 | 1.578 | 2,090,357 | -0.03(-1.78%) |
Jul 10, 2018 | 1.597 | 1.616 | 1.588 | 1.607 | 1,744,229 | +0.03(+1.81%) |
Jul 09, 2018 | 1.673 | 1.673 | 1.578 | 1.578 | 5,918,254 | -0.05(-2.92%) |
Jul 06, 2018 | 1.578 | 1.635 | 1.569 | 1.626 | 3,886,097 | +0.05(+3.01%) |
Jul 05, 2018 | 1.588 | 1.607 | 1.559 | 1.578 | 2,512,540 | +0.01(+0.61%) |
Jul 03, 2018 | 1.569 | 1.569 | 1.569 | 0 | +0.03(+1.85%) | |
Jul 02, 2018 | 1.550 | 1.564 | 1.512 | 1.540 | 4,792,399 | +0.06(+3.85%) |
Jun 29, 2018 | 1.464 | 1.493 | 1.464 | 1.483 | 2,694,942 | +0.04(+2.63%) |
Jun 28, 2018 | 1.474 | 1.474 | 1.445 | 1.445 | 3,452,309 | -0.03(-1.94%) |
Jun 27, 2018 | 1.445 | 1.493 | 1.445 | 1.474 | 5,063,171 | +0.00(+0.00%) |
Jun 26, 2018 | 1.493 | 1.502 | 1.445 | 1.474 | 4,455,198 | -0.06(-3.73%) |
Jun 25, 2018 | 1.521 | 1.540 | 1.502 | 1.531 | 3,186,218 | +0.01(+0.63%) |
Jun 22, 2018 | 1.550 | 1.559 | 1.521 | 1.521 | 1,704,866 | -0.03(-1.84%) |
Jun 21, 2018 | 1.521 | 1.597 | 1.493 | 1.550 | 6,739,790 | +0.04(+2.52%) |
Jun 20, 2018 | 1.531 | 1.569 | 1.512 | 1.512 | 6,003,754 | -0.01(-0.63%) |
Jun 19, 2018 | 1.502 | 1.531 | 1.493 | 1.521 | 3,567,638 | +0.04(+2.56%) |
Jun 18, 2018 | 1.497 | 1.512 | 1.464 | 1.483 | 5,865,752 | -0.02(-1.27%) |
Jun 15, 2018 | 1.483 | 1.445 | 1.502 | 13,563,342 | +0.02(+1.28%) | |
Jun 14, 2018 | 1.508 | 1.540 | 1.483 | 1.483 | 6,141,717 | -0.06(-3.70%) |
Jun 13, 2018 | 1.493 | 1.559 | 1.483 | 1.540 | 9,921,761 | +0.04(+2.53%) |
Jun 12, 2018 | 1.483 | 1.531 | 1.483 | 1.502 | 5,178,803 | -0.01(-0.63%) |
Jun 11, 2018 | 1.502 | 1.521 | 1.483 | 1.512 | 9,007,645 | -0.01(-0.63%) |
Jun 08, 2018 | 1.521 | 1.540 | 1.512 | 1.521 | 6,828,252 | +0.01(+0.63%) |
Jun 07, 2018 | 1.550 | 1.559 | 1.502 | 1.512 | 9,125,461 | -0.06(-3.64%) |
Jun 06, 2018 | 1.597 | 1.569 | 9,601,719 | +0.01(+0.61%) | ||
Jun 05, 2018 | 1.597 | 1.645 | 1.521 | 1.559 | 9,223,346 | -0.06(-3.53%) |
Jun 04, 2018 | 1.635 | 1.645 | 1.607 | 1.616 | 1,670,365 | -0.01(-0.58%) |
Jun 01, 2018 | 1.616 | 1.664 | 1.616 | 1.626 | 2,440,373 | +0.01(+0.59%) |
May 31, 2018 | 1.626 | 1.645 | 1.616 | 1.616 | 1,876,169 | +0.00(+0.00%) |
May 30, 2018 | 1.645 | 1.654 | 1.616 | 1.616 | 2,971,577 | -0.02(-1.16%) |
May 29, 2018 | 1.616 | 1.683 | 1.616 | 1.635 | 5,705,408 | -0.07(-3.91%) |
May 25, 2018 | 1.702 | 1.702 | 1.702 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.673 | 1.711 | 1.664 | 1.702 | 2,379,973 | +0.04(+2.29%) |
May 23, 2018 | 1.654 | 1.683 | 1.645 | 1.664 | 1,588,080 | +0.00(+0.00%) |
May 22, 2018 | 1.673 | 1.692 | 1.654 | 1.664 | 3,728,671 | +0.00(+0.00%) |
May 21, 2018 | 1.673 | 1.692 | 1.664 | 1.664 | 2,341,644 | -0.03(-1.69%) |
May 18, 2018 | 1.673 | 1.730 | 1.664 | 1.692 | 3,965,306 | -0.02(-1.11%) |
May 17, 2018 | 1.683 | 1.730 | 1.683 | 1.711 | 1,846,501 | +0.02(+1.12%) |
May 16, 2018 | 1.740 | 1.749 | 1.683 | 1.692 | 3,771,156 | -0.07(-3.78%) |
May 15, 2018 | 1.787 | 1.797 | 1.749 | 1.759 | 2,894,800 | -0.05(-2.63%) |
May 14, 2018 | 1.844 | 1.844 | 1.797 | 1.806 | 2,018,570 | -0.02(-1.04%) |
May 11, 2018 | 1.825 | 1.873 | 1.806 | 1.825 | 2,525,565 | -0.01(-0.52%) |
May 10, 2018 | 1.816 | 1.844 | 1.787 | 1.835 | 3,308,226 | +0.00(+0.00%) |
May 09, 2018 | 1.873 | 1.873 | 1.816 | 1.835 | 8,227,697 | -0.06(-3.02%) |
May 08, 2018 | 1.882 | 1.930 | 1.863 | 1.892 | 3,306,535 | +0.01(+0.51%) |
May 07, 2018 | 1.930 | 1.949 | 1.873 | 1.882 | 2,208,578 | -0.05(-2.46%) |
May 04, 2018 | 1.949 | 1.958 | 1.901 | 1.930 | 2,024,658 | -0.04(-1.93%) |
May 03, 2018 | 1.968 | 2.001 | 1.944 | 1.968 | 3,167,411 | +0.02(+0.98%) |
May 02, 2018 | 1.930 | 2.001 | 1.920 | 1.949 | 6,239,545 | +0.03(+1.49%) |
May 01, 2018 | 1.930 | 1.944 | 1.854 | 1.920 | 2,815,741 | -0.01(-0.49%) |
Apr 30, 2018 | 1.939 | 1.968 | 1.920 | 1.930 | 2,613,426 | -0.04(-1.93%) |
Apr 27, 2018 | 1.949 | 1.968 | 1.920 | 1.968 | 2,089,777 | +0.02(+0.98%) |
Apr 26, 2018 | 1.949 | 1.987 | 1.911 | 1.949 | 7,732,154 | +0.08(+4.06%) |
Apr 25, 2018 | 1.930 | 1.930 | 1.849 | 1.873 | 3,119,300 | +0.03(+1.55%) |
Apr 24, 2018 | 1.835 | 1.873 | 1.835 | 1.844 | 2,082,310 | +0.01(+0.52%) |
Apr 23, 2018 | 1.844 | 1.882 | 1.825 | 1.835 | 2,711,915 | -0.04(-2.03%) |
Apr 20, 2018 | 1.863 | 1.892 | 1.844 | 1.873 | 3,990,106 | -0.03(-1.50%) |
Apr 19, 2018 | 1.939 | 1.949 | 1.863 | 1.901 | 4,280,312 | +0.02(+1.01%) |
Apr 18, 2018 | 1.901 | 1.939 | 1.863 | 1.882 | 4,773,917 | +0.00(+0.00%) |
Apr 17, 2018 | 1.911 | 1.930 | 1.873 | 1.882 | 3,963,398 | -0.03(-1.49%) |
Apr 16, 2018 | 1.977 | 2.009 | 1.873 | 1.911 | 6,498,632 | -0.08(-3.83%) |
Apr 13, 2018 | 2.044 | 2.072 | 1.958 | 1.987 | 4,989,396 | -0.04(-1.88%) |
Apr 12, 2018 | 2.129 | 2.139 | 2.006 | 2.025 | 6,746,833 | -0.17(-7.79%) |
Apr 11, 2018 | 2.177 | 2.229 | 2.148 | 2.196 | 9,095,579 | +0.02(+0.87%) |
Apr 10, 2018 | 2.177 | 2.206 | 2.177 | 2.177 | 2,476,472 | -0.05(-2.14%) |
Apr 09, 2018 | 2.310 | 2.310 | 2.215 | 2.225 | 3,795,014 | -0.09(-3.70%) |
Apr 06, 2018 | 2.310 | 2.310 | 2.277 | 2.310 | 3,204,044 | +0.08(+3.40%) |
Apr 05, 2018 | 2.158 | 2.234 | 2.158 | 2.234 | 2,077,702 | +0.04(+1.73%) |
Apr 04, 2018 | 2.310 | 2.325 | 2.177 | 2.196 | 4,326,639 | -0.10(-4.15%) |
Apr 03, 2018 | 2.320 | 2.329 | 2.282 | 2.291 | 3,061,310 | -0.07(-2.82%) |