Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.380 | 3.520 | 3.330 | 3.500 | 2,492,300 | +0.15(+4.48%) |
Mar 28, 2019 | 3.330 | 3.380 | 3.260 | 3.350 | 749,171 | +0.06(+1.82%) |
Mar 27, 2019 | 3.250 | 3.360 | 3.160 | 3.290 | 911,853 | +0.07(+2.17%) |
Mar 26, 2019 | 3.170 | 3.420 | 3.170 | 3.220 | 1,841,221 | +0.13(+4.21%) |
Mar 25, 2019 | 3.590 | 3.590 | 3.070 | 3.090 | 3,180,534 | -0.51(-14.17%) |
Mar 22, 2019 | 3.770 | 3.780 | 3.450 | 3.600 | 1,195,700 | -0.17(-4.51%) |
Mar 21, 2019 | 3.620 | 3.820 | 3.620 | 3.770 | 1,378,005 | +0.15(+4.14%) |
Mar 20, 2019 | 3.630 | 3.670 | 3.500 | 3.620 | 1,716,586 | +0.07(+1.97%) |
Mar 19, 2019 | 3.500 | 3.970 | 3.480 | 3.550 | 4,513,813 | +0.16(+4.72%) |
Mar 18, 2019 | 3.150 | 3.460 | 3.100 | 3.390 | 2,242,029 | +0.33(+10.78%) |
Mar 15, 2019 | 3.160 | 3.190 | 3.020 | 3.060 | 1,160,000 | -0.09(-2.86%) |
Mar 14, 2019 | 3.130 | 3.220 | 3.080 | 3.150 | 1,106,985 | +0.04(+1.29%) |
Mar 13, 2019 | 3.150 | 3.250 | 3.110 | 3.110 | 1,067,789 | -0.04(-1.27%) |
Mar 12, 2019 | 3.060 | 3.190 | 3.040 | 3.150 | 642,548 | +0.10(+3.28%) |
Mar 11, 2019 | 3.120 | 3.150 | 3.050 | 3.050 | 690,377 | -0.05(-1.61%) |
Mar 08, 2019 | 3.130 | 3.176 | 3.038 | 3.100 | 800,300 | -0.05(-1.59%) |
Mar 07, 2019 | 3.210 | 3.263 | 3.130 | 3.150 | 552,403 | -0.06(-1.87%) |
Mar 06, 2019 | 3.280 | 3.330 | 3.150 | 3.210 | 878,450 | -0.07(-2.13%) |
Mar 05, 2019 | 3.280 | 3.310 | 3.190 | 3.280 | 666,135 | +0.02(+0.61%) |
Mar 04, 2019 | 3.350 | 3.440 | 3.140 | 3.260 | 1,819,916 | -0.01(-0.31%) |
Mar 01, 2019 | 3.190 | 3.320 | 3.160 | 3.270 | 1,313,400 | +0.09(+2.83%) |
Feb 28, 2019 | 3.170 | 3.220 | 3.130 | 3.180 | 692,261 | -0.02(-0.63%) |
Feb 27, 2019 | 3.180 | 3.280 | 3.110 | 3.200 | 922,780 | +0.00(+0.00%) |
Feb 26, 2019 | 3.120 | 3.300 | 3.010 | 3.200 | 1,991,764 | +0.08(+2.56%) |
Feb 25, 2019 | 3.210 | 3.350 | 3.120 | 3.120 | 1,517,575 | -0.08(-2.50%) |
Feb 22, 2019 | 2.990 | 3.250 | 2.950 | 3.200 | 2,054,900 | +0.22(+7.38%) |
Feb 21, 2019 | 2.810 | 2.980 | 2.650 | 2.980 | 1,627,029 | +0.13(+4.56%) |
Feb 20, 2019 | 2.910 | 2.920 | 2.790 | 2.850 | 1,132,501 | -0.03(-1.04%) |
Feb 19, 2019 | 3.080 | 3.140 | 2.780 | 2.880 | 2,544,136 | -0.17(-5.57%) |
Feb 15, 2019 | 3.000 | 3.230 | 3.000 | 3.050 | 3,186,300 | +0.06(+2.01%) |
Feb 14, 2019 | 2.880 | 3.080 | 2.870 | 2.990 | 2,023,215 | +0.10(+3.46%) |
Feb 13, 2019 | 2.990 | 3.010 | 2.810 | 2.890 | 2,250,149 | -0.03(-1.03%) |
Feb 12, 2019 | 2.750 | 2.950 | 2.700 | 2.920 | 2,885,059 | +0.22(+8.15%) |
Feb 11, 2019 | 2.590 | 2.780 | 2.590 | 2.700 | 2,115,315 | +0.16(+6.30%) |
Feb 08, 2019 | 2.500 | 2.590 | 2.480 | 2.540 | 935,000 | +0.03(+1.20%) |
Feb 07, 2019 | 2.450 | 2.610 | 2.400 | 2.510 | 2,113,846 | +0.07(+2.87%) |
Feb 06, 2019 | 2.350 | 2.480 | 2.270 | 2.440 | 3,068,034 | +0.25(+11.42%) |
Feb 05, 2019 | 2.200 | 2.280 | 2.100 | 2.190 | 997,274 | +0.01(+0.46%) |
Feb 04, 2019 | 2.210 | 2.340 | 2.170 | 2.180 | 846,481 | -0.03(-1.36%) |
Feb 01, 2019 | 2.220 | 2.310 | 2.150 | 2.210 | 963,800 | +0.01(+0.45%) |
Jan 31, 2019 | 2.300 | 2.360 | 2.160 | 2.200 | 1,127,897 | -0.07(-3.08%) |
Jan 30, 2019 | 2.130 | 2.330 | 2.130 | 2.270 | 778,764 | +0.14(+6.57%) |
Jan 29, 2019 | 2.130 | 2.170 | 2.100 | 2.130 | 361,061 | -0.02(-0.93%) |
Jan 28, 2019 | 2.180 | 2.210 | 2.092 | 2.150 | 332,078 | -0.04(-1.83%) |
Jan 25, 2019 | 2.130 | 2.260 | 2.130 | 2.190 | 819,700 | +0.06(+2.82%) |
Jan 24, 2019 | 2.180 | 2.190 | 2.090 | 2.130 | 283,333 | -0.05(-2.29%) |
Jan 23, 2019 | 2.140 | 2.190 | 2.120 | 2.180 | 444,186 | +0.06(+2.83%) |
Jan 22, 2019 | 2.120 | 2.160 | 2.070 | 2.120 | 510,631 | +0.00(+0.00%) |
Jan 18, 2019 | 2.120 | 2.210 | 2.080 | 2.120 | 390,000 | +0.02(+0.95%) |
Jan 17, 2019 | 2.030 | 2.120 | 2.030 | 2.100 | 364,952 | +0.05(+2.44%) |
Jan 16, 2019 | 2.180 | 2.190 | 1.940 | 2.050 | 517,425 | -0.10(-4.65%) |
Jan 15, 2019 | 2.160 | 2.220 | 2.080 | 2.150 | 421,665 | +0.00(+0.00%) |
Jan 14, 2019 | 2.180 | 2.230 | 2.100 | 2.150 | 212,220 | -0.06(-2.71%) |
Jan 11, 2019 | 2.200 | 2.240 | 2.140 | 2.210 | 303,200 | +0.01(+0.45%) |
Jan 10, 2019 | 2.200 | 2.220 | 2.080 | 2.200 | 390,843 | +0.01(+0.46%) |
Jan 09, 2019 | 2.190 | 2.250 | 2.180 | 2.190 | 821,013 | -0.03(-1.35%) |
Jan 08, 2019 | 2.310 | 2.370 | 2.182 | 2.220 | 1,192,141 | -0.07(-3.06%) |
Jan 07, 2019 | 2.170 | 2.320 | 2.140 | 2.290 | 1,408,287 | +0.14(+6.51%) |
Jan 04, 2019 | 2.010 | 2.170 | 1.995 | 2.150 | 978,900 | +0.18(+9.14%) |
Jan 03, 2019 | 1.840 | 2.010 | 1.810 | 1.970 | 474,699 | +0.08(+4.23%) |
Jan 02, 2019 | 1.850 | 1.900 | 1.813 | 1.890 | 344,488 | +0.06(+3.28%) |
Dec 31, 2018 | 1.870 | 1.880 | 1.790 | 1.830 | 219,700 | -0.02(-1.08%) |
Dec 28, 2018 | 1.710 | 1.860 | 1.700 | 1.850 | 389,400 | +0.16(+9.47%) |
Dec 27, 2018 | 1.680 | 1.740 | 1.640 | 1.690 | 349,124 | +0.00(+0.00%) |
Dec 26, 2018 | 1.690 | 1.740 | 1.650 | 1.690 | 325,477 | +0.02(+1.20%) |
Dec 24, 2018 | 1.630 | 1.700 | 1.610 | 1.670 | 157,100 | +0.01(+0.60%) |
Dec 21, 2018 | 1.760 | 1.770 | 1.610 | 1.660 | 322,100 | -0.09(-5.14%) |
Dec 20, 2018 | 1.740 | 1.780 | 1.640 | 1.750 | 411,765 | +0.04(+2.34%) |
Dec 19, 2018 | 1.770 | 1.910 | 1.680 | 1.710 | 329,134 | -0.05(-2.84%) |
Dec 18, 2018 | 1.830 | 1.900 | 1.730 | 1.760 | 412,843 | -0.12(-6.38%) |
Dec 17, 2018 | 2.000 | 2.030 | 1.820 | 1.880 | 577,252 | -0.12(-6.00%) |
Dec 14, 2018 | 2.030 | 2.040 | 1.970 | 2.000 | 301,100 | -0.03(-1.48%) |
Dec 13, 2018 | 2.040 | 2.080 | 1.990 | 2.030 | 395,229 | -0.01(-0.49%) |
Dec 12, 2018 | 2.010 | 2.080 | 1.990 | 2.040 | 261,801 | +0.03(+1.49%) |
Dec 11, 2018 | 2.000 | 2.110 | 1.980 | 2.010 | 753,307 | +0.03(+1.52%) |
Dec 10, 2018 | 1.860 | 2.000 | 1.860 | 1.980 | 463,413 | +0.09(+4.76%) |
Dec 07, 2018 | 1.980 | 2.040 | 1.870 | 1.890 | 351,400 | -0.09(-4.55%) |
Dec 06, 2018 | 1.980 | 2.035 | 1.910 | 1.980 | 429,057 | -0.02(-1.00%) |
Dec 04, 2018 | 1.970 | 2.050 | 1.940 | 2.000 | 988,300 | +0.02(+1.01%) |
Dec 03, 2018 | 1.980 | 2.040 | 1.910 | 1.980 | 612,943 | +0.05(+2.59%) |
Nov 30, 2018 | 1.750 | 1.950 | 1.750 | 1.930 | 707,400 | +0.18(+10.60%) |
Nov 29, 2018 | 1.750 | 1.830 | 1.720 | 1.745 | 718,670 | -0.00(-0.29%) |
Nov 28, 2018 | 1.720 | 1.805 | 1.660 | 1.750 | 478,256 | +0.05(+2.94%) |
Nov 27, 2018 | 1.700 | 1.800 | 1.680 | 1.700 | 562,333 | -0.01(-0.58%) |
Nov 26, 2018 | 1.610 | 1.770 | 1.540 | 1.710 | 486,989 | +0.11(+6.87%) |
Nov 23, 2018 | 1.630 | 1.650 | 1.580 | 1.600 | 123,300 | -0.04(-2.44%) |
Nov 21, 2018 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.630 | 1.660 | 1.590 | 1.640 | 234,501 | -0.02(-1.20%) |
Nov 19, 2018 | 1.650 | 1.660 | 1.590 | 1.660 | 204,605 | +0.02(+1.22%) |
Nov 16, 2018 | 1.630 | 1.662 | 1.605 | 1.640 | 188,000 | -0.01(-0.61%) |
Nov 15, 2018 | 1.650 | 1.700 | 1.620 | 1.650 | 241,487 | -0.04(-2.37%) |
Nov 14, 2018 | 1.600 | 1.690 | 1.570 | 1.690 | 361,980 | +0.09(+5.62%) |
Nov 13, 2018 | 1.610 | 1.710 | 1.590 | 1.600 | 300,919 | +0.00(+0.00%) |
Nov 12, 2018 | 1.760 | 1.760 | 1.570 | 1.600 | 373,782 | -0.10(-5.88%) |
Nov 09, 2018 | 1.600 | 2.000 | 1.570 | 1.700 | 1,335,200 | +0.08(+4.94%) |
Nov 08, 2018 | 1.630 | 1.660 | 1.550 | 1.620 | 463,992 | -0.03(-1.82%) |
Nov 07, 2018 | 1.470 | 1.670 | 1.470 | 1.650 | 1,378,111 | +0.13(+8.55%) |
Nov 06, 2018 | 1.550 | 1.630 | 1.470 | 1.520 | 1,474,216 | +0.12(+8.57%) |
Nov 05, 2018 | 1.360 | 1.420 | 1.360 | 1.400 | 250,404 | +0.05(+3.70%) |
Nov 02, 2018 | 1.380 | 1.410 | 1.350 | 1.350 | 194,600 | -0.03(-2.17%) |
Nov 01, 2018 | 1.350 | 1.400 | 1.330 | 1.380 | 217,370 | +0.09(+6.98%) |
Oct 31, 2018 | 1.320 | 1.350 | 1.280 | 1.290 | 345,632 | -0.02(-1.53%) |
Oct 30, 2018 | 1.270 | 1.330 | 1.270 | 1.310 | 160,523 | +0.04(+3.15%) |
Oct 29, 2018 | 1.240 | 1.340 | 1.240 | 1.270 | 209,615 | +0.03(+2.42%) |
Oct 26, 2018 | 1.280 | 1.290 | 1.230 | 1.240 | 99,500 | -0.04(-3.13%) |
Oct 25, 2018 | 1.330 | 1.330 | 1.280 | 1.280 | 151,918 | -0.03(-2.29%) |
Oct 24, 2018 | 1.320 | 1.350 | 1.300 | 1.310 | 92,348 | -0.03(-2.24%) |
Oct 23, 2018 | 1.350 | 1.370 | 1.330 | 1.340 | 216,441 | -0.04(-2.90%) |
Oct 22, 2018 | 1.370 | 1.385 | 1.330 | 1.380 | 151,834 | +0.05(+3.76%) |
Oct 19, 2018 | 1.410 | 1.420 | 1.300 | 1.330 | 129,200 | -0.04(-2.92%) |
Oct 18, 2018 | 1.430 | 1.450 | 1.350 | 1.370 | 286,068 | -0.06(-4.20%) |
Oct 17, 2018 | 1.390 | 1.450 | 1.350 | 1.430 | 331,483 | +0.04(+2.88%) |
Oct 16, 2018 | 1.320 | 1.400 | 1.310 | 1.390 | 256,962 | +0.11(+8.59%) |
Oct 15, 2018 | 1.240 | 1.340 | 1.220 | 1.280 | 177,589 | +0.05(+4.07%) |
Oct 12, 2018 | 1.240 | 1.270 | 1.220 | 1.230 | 135,000 | +0.02(+1.65%) |
Oct 11, 2018 | 1.240 | 1.320 | 1.210 | 1.210 | 324,292 | -0.03(-2.42%) |
Oct 10, 2018 | 1.350 | 1.350 | 1.240 | 1.240 | 221,699 | -0.10(-7.46%) |
Oct 09, 2018 | 1.320 | 1.370 | 1.310 | 1.340 | 228,705 | +0.03(+2.29%) |
Oct 08, 2018 | 1.370 | 1.370 | 1.292 | 1.310 | 220,329 | -0.05(-3.68%) |
Oct 05, 2018 | 1.370 | 1.430 | 1.320 | 1.360 | 472,100 | +0.02(+1.49%) |
Oct 04, 2018 | 1.220 | 1.380 | 1.210 | 1.340 | 643,569 | +0.11(+8.94%) |
Oct 03, 2018 | 1.200 | 1.230 | 1.160 | 1.230 | 941,944 | +0.04(+3.36%) |
Oct 02, 2018 | 1.200 | 1.230 | 1.170 | 1.190 | 506,171 | -0.01(-0.83%) |
Oct 01, 2018 | 1.200 | 1.240 | 1.190 | 1.200 | 176,046 | -0.04(-3.23%) |
Sep 28, 2018 | 1.230 | 1.280 | 1.220 | 1.240 | 441,400 | -0.01(-0.80%) |
Sep 27, 2018 | 1.260 | 1.290 | 1.240 | 1.250 | 487,078 | +0.00(+0.00%) |
Sep 26, 2018 | 1.230 | 1.320 | 1.210 | 1.250 | 773,278 | +0.02(+1.63%) |
Sep 25, 2018 | 1.210 | 1.240 | 1.200 | 1.230 | 194,099 | +0.02(+1.65%) |
Sep 24, 2018 | 1.240 | 1.250 | 1.200 | 1.210 | 258,070 | -0.04(-3.20%) |
Sep 21, 2018 | 1.230 | 1.270 | 1.220 | 1.250 | 189,700 | -0.01(-0.79%) |
Sep 20, 2018 | 1.250 | 1.270 | 1.240 | 1.260 | 188,421 | +0.03(+2.44%) |
Sep 19, 2018 | 1.250 | 1.260 | 1.220 | 1.230 | 121,187 | -0.02(-1.60%) |
Sep 18, 2018 | 1.190 | 1.290 | 1.170 | 1.250 | 463,358 | +0.06(+5.04%) |
Sep 17, 2018 | 1.200 | 1.290 | 1.120 | 1.190 | 919,522 | -0.08(-6.30%) |
Sep 14, 2018 | 1.260 | 1.330 | 1.260 | 1.270 | 351,800 | +0.02(+1.60%) |
Sep 13, 2018 | 1.250 | 1.280 | 1.229 | 1.250 | 469,617 | +0.04(+3.31%) |
Sep 12, 2018 | 1.260 | 1.270 | 1.200 | 1.210 | 402,915 | -0.04(-3.20%) |
Sep 11, 2018 | 1.270 | 1.300 | 1.230 | 1.250 | 430,283 | -0.01(-0.79%) |
Sep 10, 2018 | 1.330 | 1.370 | 1.250 | 1.260 | 421,921 | -0.07(-5.26%) |
Sep 07, 2018 | 1.410 | 1.410 | 1.320 | 1.330 | 244,100 | +0.01(+0.76%) |
Sep 06, 2018 | 1.320 | 1.340 | 1.290 | 1.320 | 360,791 | +0.00(+0.00%) |
Sep 05, 2018 | 1.370 | 1.370 | 1.320 | 1.320 | 258,856 | -0.05(-3.65%) |
Sep 04, 2018 | 1.400 | 1.410 | 1.360 | 1.370 | 278,881 | -0.03(-2.14%) |
Aug 31, 2018 | 1.400 | 1.400 | 1.400 | 0 | -0.04(-2.78%) | |
Aug 30, 2018 | 1.430 | 1.470 | 1.410 | 1.440 | 95,623 | +0.01(+0.70%) |
Aug 29, 2018 | 1.430 | 1.490 | 1.410 | 1.430 | 319,909 | +0.01(+0.70%) |
Aug 28, 2018 | 1.440 | 1.450 | 1.400 | 1.420 | 132,675 | -0.02(-1.39%) |
Aug 27, 2018 | 1.390 | 1.460 | 1.390 | 1.440 | 296,548 | +0.05(+3.60%) |
Aug 24, 2018 | 1.400 | 1.420 | 1.380 | 1.390 | 208,700 | -0.01(-0.71%) |
Aug 23, 2018 | 1.420 | 1.440 | 1.390 | 1.400 | 259,333 | -0.01(-0.71%) |
Aug 22, 2018 | 1.450 | 1.470 | 1.400 | 1.410 | 250,717 | -0.04(-2.76%) |
Aug 21, 2018 | 1.420 | 1.510 | 1.420 | 1.450 | 642,007 | +0.03(+2.11%) |
Aug 20, 2018 | 1.430 | 1.470 | 1.360 | 1.420 | 702,189 | -0.02(-1.39%) |
Aug 17, 2018 | 1.470 | 1.490 | 1.440 | 1.440 | 373,900 | -0.02(-1.37%) |
Aug 16, 2018 | 1.500 | 1.510 | 1.440 | 1.460 | 478,729 | -0.04(-2.67%) |
Aug 15, 2018 | 1.500 | 1.530 | 1.470 | 1.500 | 569,082 | +0.02(+1.35%) |
Aug 14, 2018 | 1.490 | 1.508 | 1.410 | 1.480 | 942,099 | +0.00(+0.00%) |
Aug 13, 2018 | 1.550 | 1.550 | 1.460 | 1.480 | 895,818 | -0.07(-4.52%) |
Aug 10, 2018 | 1.420 | 1.570 | 1.420 | 1.550 | 618,100 | +0.11(+7.64%) |
Aug 09, 2018 | 1.460 | 1.490 | 1.410 | 1.440 | 238,540 | -0.02(-1.37%) |
Aug 08, 2018 | 1.460 | 1.540 | 1.400 | 1.460 | 317,598 | -0.01(-0.68%) |
Aug 07, 2018 | 1.440 | 1.550 | 1.440 | 1.470 | 374,480 | +0.03(+2.08%) |
Aug 06, 2018 | 1.580 | 1.580 | 1.440 | 1.440 | 608,628 | -0.13(-8.28%) |
Aug 03, 2018 | 1.480 | 1.600 | 1.470 | 1.570 | 511,200 | +0.09(+6.08%) |
Aug 02, 2018 | 1.430 | 1.500 | 1.410 | 1.480 | 466,710 | +0.03(+2.07%) |
Aug 01, 2018 | 1.400 | 1.460 | 1.390 | 1.450 | 422,312 | +0.06(+4.32%) |
Jul 31, 2018 | 1.370 | 1.400 | 1.320 | 1.390 | 194,505 | +0.03(+2.21%) |
Jul 30, 2018 | 1.300 | 1.410 | 1.300 | 1.360 | 370,388 | +0.05(+3.82%) |
Jul 27, 2018 | 1.360 | 1.380 | 1.300 | 1.310 | 278,500 | -0.07(-5.07%) |
Jul 26, 2018 | 1.370 | 1.399 | 1.340 | 1.380 | 167,961 | +0.01(+0.73%) |
Jul 25, 2018 | 1.390 | 1.440 | 1.360 | 1.370 | 151,615 | -0.01(-0.72%) |
Jul 24, 2018 | 1.440 | 1.440 | 1.370 | 1.380 | 263,943 | -0.07(-4.83%) |
Jul 23, 2018 | 1.440 | 1.470 | 1.430 | 1.450 | 92,233 | +0.01(+0.69%) |
Jul 20, 2018 | 1.470 | 1.470 | 1.430 | 1.440 | 59,888 | -0.02(-1.37%) |
Jul 19, 2018 | 1.420 | 1.490 | 1.390 | 1.460 | 178,083 | +0.04(+2.82%) |
Jul 18, 2018 | 1.400 | 1.470 | 1.400 | 1.420 | 232,411 | +0.02(+1.43%) |
Jul 17, 2018 | 1.400 | 1.420 | 1.330 | 1.400 | 765,743 | +0.01(+0.72%) |
Jul 16, 2018 | 1.430 | 1.450 | 1.390 | 1.390 | 346,867 | -0.03(-2.11%) |
Jul 13, 2018 | 1.450 | 1.500 | 1.400 | 1.420 | 337,014 | -0.03(-2.07%) |
Jul 12, 2018 | 1.450 | 1.490 | 1.400 | 1.450 | 963,118 | +0.00(+0.00%) |
Jul 11, 2018 | 1.500 | 1.505 | 1.450 | 1.450 | 139,794 | -0.05(-3.33%) |
Jul 10, 2018 | 1.550 | 1.550 | 1.500 | 1.500 | 123,881 | -0.05(-3.23%) |
Jul 09, 2018 | 1.490 | 1.580 | 1.490 | 1.550 | 363,396 | +0.06(+4.03%) |
Jul 06, 2018 | 1.450 | 1.540 | 1.413 | 1.490 | 570,845 | +0.04(+2.76%) |
Jul 05, 2018 | 1.470 | 1.520 | 1.420 | 1.450 | 367,547 | -0.02(-1.36%) |
Jul 03, 2018 | 1.470 | 1.470 | 1.470 | 0 | -0.01(-0.68%) | |
Jul 02, 2018 | 1.480 | 1.520 | 1.465 | 1.480 | 343,735 | -0.03(-1.99%) |
Jun 29, 2018 | 1.529 | 1.469 | 1.510 | 588,516 | +0.01(+0.67%) | |
Jun 28, 2018 | 1.540 | 1.570 | 1.490 | 1.500 | 415,291 | -0.03(-1.96%) |
Jun 27, 2018 | 1.590 | 1.730 | 1.530 | 1.530 | 813,047 | -0.06(-3.77%) |
Jun 26, 2018 | 1.560 | 1.620 | 1.520 | 1.590 | 597,695 | +0.04(+2.58%) |
Jun 25, 2018 | 1.520 | 1.680 | 1.520 | 1.550 | 537,541 | -0.01(-0.64%) |
Jun 22, 2018 | 1.620 | 1.640 | 1.530 | 1.560 | 535,220 | -0.05(-3.11%) |
Jun 21, 2018 | 1.660 | 1.680 | 1.600 | 1.610 | 534,941 | -0.04(-2.42%) |
Jun 20, 2018 | 1.680 | 1.740 | 1.620 | 1.650 | 523,499 | -0.02(-1.20%) |
Jun 19, 2018 | 1.650 | 1.720 | 1.620 | 1.670 | 841,550 | +0.02(+1.21%) |
Jun 18, 2018 | 1.620 | 1.690 | 1.590 | 1.650 | 506,660 | +0.03(+1.85%) |
Jun 15, 2018 | 1.645 | 1.510 | 1.620 | 1,004,202 | +0.11(+7.28%) | |
Jun 14, 2018 | 1.590 | 1.680 | 1.490 | 1.510 | 1,552,242 | -0.06(-3.82%) |
Jun 13, 2018 | 1.720 | 1.806 | 1.410 | 1.570 | 3,201,026 | -0.31(-16.49%) |
Jun 12, 2018 | 1.730 | 1.900 | 1.710 | 1.880 | 1,280,175 | +0.16(+9.30%) |
Jun 11, 2018 | 1.720 | 1.730 | 1.680 | 1.720 | 376,201 | +0.02(+1.18%) |
Jun 08, 2018 | 1.680 | 1.740 | 1.670 | 1.700 | 289,497 | +0.02(+1.19%) |
Jun 07, 2018 | 1.680 | 1.700 | 1.650 | 1.680 | 261,142 | +0.01(+0.60%) |
Jun 06, 2018 | 1.690 | 1.740 | 1.660 | 1.670 | 356,891 | -0.04(-2.34%) |
Jun 05, 2018 | 1.740 | 1.769 | 1.700 | 1.710 | 312,390 | -0.03(-1.72%) |
Jun 04, 2018 | 1.840 | 1.873 | 1.710 | 1.740 | 526,028 | -0.07(-3.87%) |
Jun 01, 2018 | 1.880 | 1.930 | 1.800 | 1.810 | 623,334 | -0.05(-2.69%) |
May 31, 2018 | 1.800 | 1.900 | 1.780 | 1.860 | 1,214,599 | +0.05(+2.76%) |
May 30, 2018 | 1.680 | 1.830 | 1.630 | 1.810 | 1,242,025 | +0.21(+13.12%) |
May 29, 2018 | 1.610 | 1.650 | 1.600 | 1.600 | 158,261 | -0.02(-1.23%) |
May 25, 2018 | 1.620 | 1.620 | 1.620 | 0 | -0.02(-1.22%) | |
May 24, 2018 | 1.690 | 1.720 | 1.620 | 1.640 | 296,618 | -0.04(-2.38%) |
May 23, 2018 | 1.660 | 1.710 | 1.650 | 1.680 | 208,857 | +0.01(+0.60%) |
May 22, 2018 | 1.750 | 1.760 | 1.620 | 1.670 | 354,020 | -0.07(-4.02%) |
May 21, 2018 | 1.820 | 1.840 | 1.730 | 1.740 | 418,746 | -0.06(-3.33%) |
May 18, 2018 | 1.710 | 1.839 | 1.710 | 1.800 | 613,853 | +0.09(+5.26%) |
May 17, 2018 | 1.650 | 1.720 | 1.630 | 1.710 | 308,752 | +0.07(+4.27%) |
May 16, 2018 | 1.590 | 1.659 | 1.581 | 1.640 | 451,047 | +0.06(+3.80%) |
May 15, 2018 | 1.610 | 1.619 | 1.540 | 1.580 | 703,008 | -0.04(-2.47%) |
May 14, 2018 | 1.690 | 1.692 | 1.600 | 1.620 | 739,115 | -0.07(-4.14%) |
May 11, 2018 | 1.690 | 1.730 | 1.660 | 1.690 | 942,438 | -0.01(-0.59%) |
May 10, 2018 | 1.660 | 1.715 | 1.630 | 1.700 | 308,050 | +0.03(+1.80%) |
May 09, 2018 | 1.690 | 1.710 | 1.650 | 1.670 | 270,164 | -0.02(-1.18%) |
May 08, 2018 | 1.670 | 1.710 | 1.650 | 1.690 | 230,701 | +0.01(+0.60%) |
May 07, 2018 | 1.670 | 1.700 | 1.631 | 1.680 | 186,683 | +0.02(+1.20%) |
May 04, 2018 | 1.670 | 1.700 | 1.640 | 1.660 | 222,759 | -0.02(-1.19%) |
May 03, 2018 | 1.730 | 1.740 | 1.620 | 1.680 | 437,376 | -0.05(-2.89%) |
May 02, 2018 | 1.720 | 1.740 | 1.660 | 1.730 | 633,135 | +0.01(+0.58%) |
May 01, 2018 | 1.630 | 1.740 | 1.540 | 1.720 | 1,026,850 | +0.13(+8.18%) |
Apr 30, 2018 | 1.610 | 1.665 | 1.580 | 1.590 | 475,471 | -0.02(-1.24%) |
Apr 27, 2018 | 1.740 | 1.800 | 1.600 | 1.610 | 627,309 | -0.12(-6.94%) |
Apr 26, 2018 | 1.650 | 1.760 | 1.620 | 1.730 | 611,250 | +0.09(+5.49%) |
Apr 25, 2018 | 1.670 | 1.670 | 1.560 | 1.640 | 771,733 | -0.02(-1.20%) |
Apr 24, 2018 | 1.730 | 1.739 | 1.630 | 1.660 | 833,728 | -0.06(-3.49%) |
Apr 23, 2018 | 1.690 | 1.779 | 1.665 | 1.720 | 499,995 | +0.02(+1.18%) |
Apr 20, 2018 | 1.720 | 1.759 | 1.660 | 1.700 | 501,023 | -0.01(-0.58%) |
Apr 19, 2018 | 1.760 | 1.790 | 1.680 | 1.710 | 682,618 | -0.05(-2.84%) |
Apr 18, 2018 | 1.770 | 1.797 | 1.730 | 1.760 | 687,471 | +0.01(+0.57%) |
Apr 17, 2018 | 1.750 | 1.830 | 1.750 | 1.750 | 758,958 | +0.00(+0.00%) |
Apr 16, 2018 | 1.700 | 1.760 | 1.630 | 1.750 | 1,018,729 | +0.05(+2.94%) |
Apr 13, 2018 | 1.840 | 1.850 | 1.665 | 1.700 | 1,680,946 | -0.14(-7.61%) |
Apr 12, 2018 | 1.830 | 1.850 | 1.750 | 1.840 | 1,088,927 | +0.04(+2.22%) |
Apr 11, 2018 | 1.850 | 1.860 | 1.730 | 1.800 | 2,067,980 | -0.06(-3.23%) |
Apr 10, 2018 | 1.960 | 1.990 | 1.830 | 1.860 | 1,669,121 | -0.06(-3.12%) |
Apr 09, 2018 | 2.110 | 2.160 | 1.920 | 1.920 | 728,154 | -0.17(-8.13%) |
Apr 06, 2018 | 2.180 | 2.250 | 2.070 | 2.090 | 744,562 | -0.12(-5.22%) |
Apr 05, 2018 | 2.030 | 2.220 | 2.000 | 2.205 | 1,136,619 | +0.19(+9.16%) |
Apr 04, 2018 | 1.990 | 2.040 | 1.960 | 2.020 | 580,144 | +0.00(+0.00%) |
Apr 03, 2018 | 2.050 | 2.060 | 1.930 | 2.020 | 841,321 | +0.01(+0.50%) |