Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 2.830 | 2.930 | 2.780 | 2.930 | 2,609,100 | +0.11(+3.90%) |
May 30, 2019 | 2.830 | 2.880 | 2.790 | 2.820 | 1,564,854 | +0.00(+0.00%) |
May 29, 2019 | 2.890 | 2.910 | 2.720 | 2.820 | 2,476,318 | -0.07(-2.42%) |
May 28, 2019 | 2.960 | 3.090 | 2.890 | 2.890 | 4,716,480 | -0.11(-3.76%) |
May 24, 2019 | 2.920 | 3.030 | 2.880 | 3.003 | 4,455,000 | +0.08(+2.84%) |
May 23, 2019 | 2.760 | 2.950 | 2.760 | 2.920 | 2,731,157 | +0.09(+3.18%) |
May 22, 2019 | 2.950 | 2.950 | 2.740 | 2.830 | 3,951,108 | -0.15(-4.87%) |
May 21, 2019 | 2.910 | 3.040 | 2.910 | 2.975 | 9,905,954 | +0.08(+2.59%) |
May 20, 2019 | 2.680 | 2.900 | 2.670 | 2.900 | 5,094,154 | +0.23(+8.61%) |
May 17, 2019 | 2.610 | 2.750 | 2.600 | 2.670 | 3,625,000 | +0.07(+2.69%) |
May 16, 2019 | 2.550 | 2.670 | 2.520 | 2.600 | 3,363,940 | +0.04(+1.36%) |
May 15, 2019 | 2.490 | 2.640 | 2.480 | 2.565 | 3,689,150 | +0.07(+3.01%) |
May 14, 2019 | 2.460 | 2.500 | 2.420 | 2.490 | 993,234 | +0.03(+1.22%) |
May 13, 2019 | 2.530 | 2.540 | 2.410 | 2.460 | 1,614,241 | -0.09(-3.55%) |
May 10, 2019 | 2.590 | 2.590 | 2.361 | 2.550 | 2,744,100 | +0.00(+0.02%) |
May 09, 2019 | 2.410 | 2.560 | 2.380 | 2.550 | 3,395,225 | +0.14(+5.81%) |
May 08, 2019 | 2.290 | 2.440 | 2.280 | 2.410 | 1,680,660 | +0.11(+4.78%) |
May 07, 2019 | 2.310 | 2.330 | 2.280 | 2.300 | 698,722 | -0.03(-1.29%) |
May 06, 2019 | 2.320 | 2.390 | 2.280 | 2.330 | 786,270 | -0.04(-1.69%) |
May 03, 2019 | 2.360 | 2.390 | 2.350 | 2.370 | 462,300 | +0.00(+0.00%) |
May 02, 2019 | 2.380 | 2.380 | 2.330 | 2.370 | 521,336 | -0.01(-0.63%) |
May 01, 2019 | 2.400 | 2.440 | 2.340 | 2.385 | 788,541 | -0.02(-0.63%) |
Apr 30, 2019 | 2.390 | 2.420 | 2.370 | 2.400 | 472,689 | +0.03(+1.27%) |
Apr 29, 2019 | 2.300 | 2.380 | 2.300 | 2.370 | 600,644 | +0.04(+1.72%) |
Apr 26, 2019 | 2.280 | 2.370 | 2.270 | 2.330 | 1,163,800 | +0.05(+2.19%) |
Apr 25, 2019 | 2.300 | 2.320 | 2.260 | 2.280 | 1,464,815 | -0.05(-2.15%) |
Apr 24, 2019 | 2.400 | 2.470 | 2.320 | 2.330 | 1,979,374 | -0.05(-2.31%) |
Apr 23, 2019 | 2.430 | 2.430 | 2.300 | 2.385 | 2,835,488 | -0.05(-1.85%) |
Apr 22, 2019 | 2.550 | 2.580 | 2.390 | 2.430 | 3,496,185 | -0.14(-5.45%) |
Apr 18, 2019 | 2.640 | 2.650 | 2.560 | 2.570 | 2,171,400 | -0.04(-1.53%) |
Apr 17, 2019 | 2.520 | 2.680 | 2.500 | 2.610 | 8,261,065 | +0.10(+3.98%) |
Apr 16, 2019 | 2.520 | 2.540 | 2.465 | 2.510 | 870,100 | +0.00(+0.00%) |
Apr 15, 2019 | 2.570 | 2.570 | 2.510 | 2.510 | 1,310,075 | -0.06(-2.33%) |
Apr 12, 2019 | 2.570 | 2.580 | 2.550 | 2.570 | 898,200 | +0.00(+0.00%) |
Apr 11, 2019 | 2.610 | 2.620 | 2.550 | 2.570 | 634,823 | -0.04(-1.53%) |
Apr 10, 2019 | 2.605 | 2.610 | 2.580 | 2.610 | 436,888 | +0.01(+0.38%) |
Apr 09, 2019 | 2.610 | 2.610 | 2.570 | 2.600 | 529,381 | -0.01(-0.38%) |
Apr 08, 2019 | 2.670 | 2.670 | 2.590 | 2.610 | 755,673 | -0.06(-2.25%) |
Apr 05, 2019 | 2.730 | 2.740 | 2.660 | 2.670 | 1,171,500 | -0.06(-2.20%) |
Apr 04, 2019 | 2.630 | 2.750 | 2.620 | 2.730 | 4,155,282 | +0.10(+4.00%) |
Apr 03, 2019 | 2.560 | 2.630 | 2.520 | 2.625 | 1,814,723 | +0.06(+2.54%) |
Apr 02, 2019 | 2.595 | 2.620 | 2.510 | 2.560 | 3,627,775 | -0.05(-1.92%) |
Apr 01, 2019 | 2.690 | 2.690 | 2.550 | 2.610 | 1,490,943 | -0.08(-2.97%) |
Mar 29, 2019 | 2.770 | 2.780 | 2.640 | 2.690 | 2,821,800 | -0.11(-3.93%) |
Mar 28, 2019 | 2.820 | 2.920 | 2.770 | 2.800 | 6,296,011 | +0.07(+2.56%) |
Mar 27, 2019 | 2.540 | 2.740 | 2.430 | 2.730 | 6,453,947 | +0.19(+7.48%) |
Mar 26, 2019 | 2.440 | 2.570 | 2.430 | 2.540 | 2,586,592 | +0.10(+4.10%) |
Mar 25, 2019 | 2.450 | 2.460 | 2.390 | 2.440 | 1,846,736 | -0.03(-1.21%) |
Mar 22, 2019 | 2.480 | 2.530 | 2.420 | 2.470 | 1,495,400 | -0.06(-2.37%) |
Mar 21, 2019 | 2.485 | 2.530 | 2.390 | 2.530 | 2,713,125 | +0.05(+2.02%) |
Mar 20, 2019 | 2.490 | 2.500 | 2.440 | 2.480 | 1,279,619 | -0.02(-0.80%) |
Mar 19, 2019 | 2.580 | 2.590 | 2.480 | 2.500 | 1,896,230 | -0.06(-2.34%) |
Mar 18, 2019 | 2.565 | 2.590 | 2.550 | 2.560 | 792,012 | -0.04(-1.54%) |
Mar 15, 2019 | 2.640 | 2.650 | 2.600 | 2.600 | 1,157,400 | -0.03(-1.14%) |
Mar 14, 2019 | 2.610 | 2.680 | 2.580 | 2.630 | 3,270,271 | +0.05(+1.94%) |
Mar 13, 2019 | 2.510 | 2.600 | 2.470 | 2.580 | 2,541,802 | +0.06(+2.38%) |
Mar 12, 2019 | 2.540 | 2.570 | 2.450 | 2.520 | 2,703,147 | -0.02(-0.79%) |
Mar 11, 2019 | 2.565 | 2.580 | 2.520 | 2.540 | 1,881,454 | -0.02(-0.78%) |
Mar 08, 2019 | 2.610 | 2.620 | 2.520 | 2.560 | 1,677,800 | -0.05(-1.92%) |
Mar 07, 2019 | 2.630 | 2.640 | 2.590 | 2.610 | 856,820 | -0.04(-1.51%) |
Mar 06, 2019 | 2.665 | 2.740 | 2.620 | 2.650 | 3,873,699 | -0.06(-2.21%) |
Mar 05, 2019 | 2.680 | 2.750 | 2.670 | 2.710 | 3,345,469 | +0.03(+1.12%) |
Mar 04, 2019 | 2.590 | 2.690 | 2.570 | 2.680 | 2,766,684 | +0.06(+2.29%) |
Mar 01, 2019 | 2.560 | 2.680 | 2.550 | 2.620 | 2,825,100 | +0.05(+1.95%) |
Feb 28, 2019 | 2.550 | 2.590 | 2.520 | 2.570 | 2,217,038 | +0.00(+0.00%) |
Feb 27, 2019 | 2.570 | 2.590 | 2.480 | 2.570 | 2,284,135 | -0.03(-1.15%) |
Feb 26, 2019 | 2.700 | 2.710 | 2.600 | 2.600 | 1,199,663 | -0.11(-4.06%) |
Feb 25, 2019 | 2.770 | 2.790 | 2.580 | 2.710 | 2,313,469 | -0.04(-1.45%) |
Feb 22, 2019 | 2.765 | 2.830 | 2.750 | 2.750 | 5,839,700 | -0.02(-0.72%) |
Feb 21, 2019 | 2.755 | 2.770 | 2.640 | 2.770 | 3,686,798 | +0.01(+0.36%) |
Feb 20, 2019 | 2.620 | 2.780 | 2.590 | 2.760 | 3,733,657 | +0.15(+5.75%) |
Feb 19, 2019 | 2.565 | 2.680 | 2.530 | 2.610 | 2,405,594 | +0.04(+1.56%) |
Feb 15, 2019 | 2.470 | 2.640 | 2.440 | 2.570 | 6,603,400 | +0.11(+4.49%) |
Feb 14, 2019 | 2.450 | 2.550 | 2.300 | 2.459 | 2,730,193 | -0.07(-2.79%) |
Feb 13, 2019 | 2.490 | 2.550 | 2.440 | 2.530 | 2,678,146 | +0.09(+3.69%) |
Feb 12, 2019 | 2.340 | 2.450 | 2.330 | 2.440 | 1,550,870 | +0.12(+5.17%) |
Feb 11, 2019 | 2.340 | 2.400 | 2.280 | 2.320 | 1,342,020 | -0.01(-0.43%) |
Feb 08, 2019 | 2.290 | 2.400 | 2.270 | 2.330 | 1,278,300 | +0.05(+2.19%) |
Feb 07, 2019 | 2.280 | 2.330 | 2.250 | 2.280 | 1,290,908 | -0.05(-2.15%) |
Feb 06, 2019 | 2.350 | 2.410 | 2.220 | 2.330 | 2,579,824 | +0.03(+1.30%) |
Feb 05, 2019 | 2.450 | 2.480 | 2.260 | 2.300 | 2,917,777 | -0.14(-5.74%) |
Feb 04, 2019 | 2.600 | 2.610 | 2.400 | 2.440 | 2,805,912 | -0.10(-3.94%) |
Feb 01, 2019 | 2.480 | 2.680 | 2.310 | 2.540 | 4,693,700 | +0.08(+3.25%) |
Jan 31, 2019 | 2.250 | 2.470 | 2.230 | 2.460 | 5,104,272 | +0.21(+9.33%) |
Jan 30, 2019 | 2.180 | 2.460 | 2.050 | 2.250 | 8,214,713 | +0.02(+0.90%) |
Jan 29, 2019 | 2.860 | 2.990 | 2.060 | 2.230 | 10,563,737 | -0.63(-22.03%) |
Jan 28, 2019 | 2.910 | 2.950 | 2.770 | 2.860 | 3,827,942 | -0.01(-0.35%) |
Jan 25, 2019 | 2.980 | 3.060 | 2.760 | 2.870 | 10,554,700 | +0.04(+1.41%) |
Jan 24, 2019 | 2.440 | 2.840 | 2.330 | 2.830 | 8,424,398 | +0.46(+19.41%) |
Jan 23, 2019 | 2.520 | 2.600 | 2.290 | 2.370 | 7,972,701 | -0.14(-5.58%) |
Jan 22, 2019 | 2.445 | 2.850 | 2.380 | 2.510 | 17,703,368 | +0.13(+5.46%) |
Jan 18, 2019 | 1.805 | 2.500 | 1.770 | 2.380 | 23,043,300 | +0.57(+31.49%) |
Jan 17, 2019 | 1.835 | 1.840 | 1.760 | 1.810 | 1,629,573 | -0.02(-1.09%) |
Jan 16, 2019 | 1.860 | 1.870 | 1.770 | 1.830 | 2,896,666 | -0.03(-1.61%) |
Jan 15, 2019 | 1.745 | 1.860 | 1.700 | 1.860 | 7,162,963 | +0.11(+6.29%) |
Jan 14, 2019 | 1.620 | 1.780 | 1.490 | 1.750 | 4,488,655 | +0.12(+7.36%) |
Jan 11, 2019 | 1.790 | 1.800 | 1.600 | 1.630 | 3,689,900 | -0.14(-7.91%) |
Jan 10, 2019 | 1.910 | 1.990 | 1.530 | 1.770 | 19,171,592 | -0.09(-4.84%) |
Jan 09, 2019 | 1.620 | 1.870 | 1.610 | 1.860 | 9,098,645 | +0.24(+14.81%) |
Jan 08, 2019 | 1.435 | 1.635 | 1.340 | 1.620 | 5,685,962 | +0.21(+14.89%) |
Jan 07, 2019 | 1.240 | 1.480 | 1.240 | 1.410 | 4,836,665 | +0.17(+13.71%) |
Jan 04, 2019 | 1.100 | 1.240 | 1.100 | 1.240 | 2,275,100 | +0.11(+9.73%) |
Jan 03, 2019 | 1.080 | 1.160 | 1.080 | 1.130 | 1,350,792 | +0.04(+3.67%) |
Jan 02, 2019 | 1.090 | 1.100 | 1.060 | 1.090 | 841,007 | +0.03(+2.83%) |
Dec 31, 2018 | 1.085 | 1.100 | 1.050 | 1.060 | 1,687,700 | -0.01(-0.93%) |
Dec 28, 2018 | 1.110 | 1.111 | 1.060 | 1.070 | 2,654,900 | -0.04(-3.69%) |
Dec 27, 2018 | 1.070 | 1.120 | 1.070 | 1.111 | 1,949,118 | +0.02(+1.93%) |
Dec 26, 2018 | 1.100 | 1.110 | 1.050 | 1.090 | 1,405,508 | -0.01(-0.91%) |
Dec 24, 2018 | 1.130 | 1.150 | 1.090 | 1.100 | 1,338,100 | -0.05(-4.35%) |
Dec 21, 2018 | 1.140 | 1.160 | 1.110 | 1.150 | 1,351,800 | +0.00(+0.00%) |
Dec 20, 2018 | 1.220 | 1.250 | 1.100 | 1.150 | 1,825,398 | -0.05(-4.17%) |
Dec 19, 2018 | 1.220 | 1.310 | 1.130 | 1.200 | 6,426,460 | +0.06(+5.26%) |
Dec 18, 2018 | 1.080 | 1.160 | 0.9800 | 1.140 | 3,511,322 | +0.05(+4.83%) |
Dec 17, 2018 | 1.130 | 1.150 | 1.080 | 1.087 | 1,271,625 | -0.04(-3.76%) |
Dec 14, 2018 | 1.125 | 1.140 | 1.120 | 1.130 | 1,189,100 | +0.00(+0.00%) |
Dec 13, 2018 | 1.125 | 1.150 | 1.120 | 1.130 | 905,020 | +0.00(+0.00%) |
Dec 12, 2018 | 1.180 | 1.180 | 1.110 | 1.130 | 2,642,834 | -0.03(-2.59%) |
Dec 11, 2018 | 1.210 | 1.210 | 1.160 | 1.160 | 1,625,601 | -0.05(-4.13%) |
Dec 10, 2018 | 1.220 | 1.220 | 1.190 | 1.210 | 3,922,293 | +0.00(+0.00%) |
Dec 07, 2018 | 1.205 | 1.215 | 1.190 | 1.210 | 2,844,200 | +0.01(+0.83%) |
Dec 06, 2018 | 1.190 | 1.220 | 1.190 | 1.200 | 3,093,146 | -0.02(-1.64%) |
Dec 04, 2018 | 1.210 | 1.220 | 1.190 | 1.220 | 5,036,100 | +0.01(+0.83%) |
Dec 03, 2018 | 1.200 | 1.220 | 1.170 | 1.210 | 2,337,779 | +0.04(+3.42%) |
Nov 30, 2018 | 1.150 | 1.180 | 1.150 | 1.170 | 2,661,300 | +0.01(+0.86%) |
Nov 29, 2018 | 1.175 | 1.180 | 1.140 | 1.160 | 3,421,149 | -0.01(-0.85%) |
Nov 28, 2018 | 1.140 | 1.190 | 1.130 | 1.170 | 3,214,819 | +0.04(+3.54%) |
Nov 27, 2018 | 1.150 | 1.170 | 1.130 | 1.130 | 1,695,840 | -0.01(-0.88%) |
Nov 26, 2018 | 1.150 | 1.160 | 1.120 | 1.140 | 1,844,542 | +0.00(+0.00%) |
Nov 23, 2018 | 1.180 | 1.180 | 1.140 | 1.140 | 369,000 | -0.01(-0.87%) |
Nov 21, 2018 | 1.150 | 1.150 | 1.150 | 0 | -0.01(-0.86%) | |
Nov 20, 2018 | 1.175 | 1.180 | 1.130 | 1.160 | 1,964,919 | -0.01(-0.85%) |
Nov 19, 2018 | 1.195 | 1.210 | 1.150 | 1.170 | 1,400,563 | -0.02(-1.68%) |
Nov 16, 2018 | 1.205 | 1.220 | 1.130 | 1.190 | 6,463,000 | -0.01(-0.83%) |
Nov 15, 2018 | 1.220 | 1.230 | 1.180 | 1.200 | 13,745,594 | -0.02(-1.64%) |
Nov 14, 2018 | 1.240 | 1.260 | 1.220 | 1.220 | 1,091,615 | -0.03(-2.40%) |
Nov 13, 2018 | 1.260 | 1.260 | 1.240 | 1.250 | 641,732 | +0.01(+0.81%) |
Nov 12, 2018 | 1.255 | 1.260 | 1.220 | 1.240 | 1,609,259 | -0.01(-0.80%) |
Nov 09, 2018 | 1.265 | 1.280 | 1.240 | 1.250 | 2,254,500 | -0.02(-1.57%) |
Nov 08, 2018 | 1.290 | 1.310 | 1.260 | 1.270 | 1,463,567 | -0.02(-1.55%) |
Nov 07, 2018 | 1.280 | 1.320 | 1.270 | 1.290 | 2,984,213 | +0.00(+0.00%) |
Nov 06, 2018 | 1.270 | 1.290 | 1.270 | 1.290 | 1,451,663 | +0.01(+0.78%) |
Nov 05, 2018 | 1.295 | 1.300 | 1.260 | 1.280 | 2,484,476 | -0.01(-0.78%) |
Nov 02, 2018 | 1.305 | 1.320 | 1.280 | 1.290 | 2,526,400 | -0.02(-1.53%) |
Nov 01, 2018 | 1.280 | 1.310 | 1.260 | 1.310 | 797,676 | +0.04(+3.15%) |
Oct 31, 2018 | 1.295 | 1.305 | 1.250 | 1.270 | 2,360,045 | +0.01(+0.79%) |
Oct 30, 2018 | 1.310 | 1.360 | 1.240 | 1.260 | 2,466,320 | -0.06(-4.91%) |
Oct 29, 2018 | 1.390 | 1.400 | 1.300 | 1.325 | 1,263,627 | -0.05(-3.99%) |
Oct 26, 2018 | 1.390 | 1.390 | 1.360 | 1.380 | 598,900 | -0.02(-1.43%) |
Oct 25, 2018 | 1.360 | 1.420 | 1.350 | 1.400 | 3,080,827 | +0.03(+2.56%) |
Oct 24, 2018 | 1.370 | 1.400 | 1.350 | 1.365 | 1,109,219 | -0.00(-0.29%) |
Oct 23, 2018 | 1.375 | 1.375 | 1.300 | 1.369 | 1,825,566 | -0.01(-0.76%) |
Oct 22, 2018 | 1.390 | 1.420 | 1.370 | 1.379 | 1,109,292 | +0.00(+0.04%) |
Oct 19, 2018 | 1.320 | 1.430 | 1.300 | 1.379 | 2,076,800 | +0.10(+7.73%) |
Oct 18, 2018 | 1.270 | 1.300 | 1.260 | 1.280 | 380,678 | -0.01(-0.78%) |
Oct 17, 2018 | 1.255 | 1.320 | 1.250 | 1.290 | 747,105 | +0.03(+1.98%) |
Oct 16, 2018 | 1.230 | 1.270 | 1.230 | 1.265 | 1,068,659 | +0.02(+2.02%) |
Oct 15, 2018 | 1.270 | 1.310 | 1.230 | 1.240 | 2,599,378 | -0.03(-2.36%) |
Oct 12, 2018 | 1.260 | 1.300 | 1.260 | 1.270 | 832,900 | +0.01(+0.79%) |
Oct 11, 2018 | 1.265 | 1.310 | 1.200 | 1.260 | 1,148,154 | -0.01(-1.18%) |
Oct 10, 2018 | 1.310 | 1.320 | 1.270 | 1.275 | 971,178 | -0.04(-2.67%) |
Oct 09, 2018 | 1.330 | 1.340 | 1.299 | 1.310 | 679,052 | -0.01(-0.76%) |
Oct 08, 2018 | 1.350 | 1.350 | 1.270 | 1.320 | 865,658 | +0.00(+0.00%) |
Oct 05, 2018 | 1.350 | 1.390 | 1.320 | 1.320 | 1,575,500 | -0.04(-2.94%) |
Oct 04, 2018 | 1.360 | 1.390 | 1.350 | 1.360 | 1,317,890 | -0.01(-0.73%) |
Oct 03, 2018 | 1.380 | 1.460 | 1.350 | 1.370 | 4,709,177 | -0.02(-1.44%) |
Oct 02, 2018 | 1.410 | 1.430 | 1.370 | 1.390 | 1,896,707 | -0.02(-1.42%) |
Oct 01, 2018 | 1.460 | 1.460 | 1.410 | 1.410 | 2,018,760 | +0.01(+0.71%) |
Sep 28, 2018 | 1.390 | 1.430 | 1.350 | 1.400 | 4,681,700 | +0.01(+0.72%) |
Sep 27, 2018 | 1.410 | 1.440 | 1.380 | 1.390 | 1,210,195 | -0.03(-1.77%) |
Sep 26, 2018 | 1.450 | 1.450 | 1.410 | 1.415 | 833,725 | -0.02(-1.74%) |
Sep 25, 2018 | 1.460 | 1.470 | 1.430 | 1.440 | 498,429 | -0.01(-0.69%) |
Sep 24, 2018 | 1.470 | 1.470 | 1.450 | 1.450 | 468,629 | -0.01(-0.68%) |
Sep 21, 2018 | 1.450 | 1.480 | 1.450 | 1.460 | 474,100 | +0.01(+0.69%) |
Sep 20, 2018 | 1.480 | 1.490 | 1.450 | 1.450 | 717,438 | -0.02(-1.36%) |
Sep 19, 2018 | 1.480 | 1.480 | 1.450 | 1.470 | 606,315 | -0.01(-0.68%) |
Sep 18, 2018 | 1.460 | 1.490 | 1.460 | 1.480 | 317,511 | +0.01(+1.02%) |
Sep 17, 2018 | 1.495 | 1.520 | 1.460 | 1.465 | 655,927 | -0.03(-2.33%) |
Sep 14, 2018 | 1.510 | 1.520 | 1.490 | 1.500 | 352,700 | -0.01(-0.66%) |
Sep 13, 2018 | 1.525 | 1.560 | 1.510 | 1.510 | 509,294 | +0.00(+0.00%) |
Sep 12, 2018 | 1.450 | 1.540 | 1.450 | 1.510 | 656,177 | +0.04(+2.72%) |
Sep 11, 2018 | 1.475 | 1.480 | 1.450 | 1.470 | 641,040 | -0.01(-0.68%) |
Sep 10, 2018 | 1.490 | 1.500 | 1.470 | 1.480 | 448,708 | -0.02(-1.33%) |
Sep 07, 2018 | 1.515 | 1.520 | 1.480 | 1.500 | 817,100 | -0.02(-1.28%) |
Sep 06, 2018 | 1.530 | 1.540 | 1.510 | 1.520 | 310,573 | -0.00(-0.03%) |
Sep 05, 2018 | 1.550 | 1.560 | 1.510 | 1.520 | 693,168 | -0.03(-1.94%) |
Sep 04, 2018 | 1.520 | 1.550 | 1.500 | 1.550 | 879,054 | +0.04(+2.65%) |
Aug 31, 2018 | 1.510 | 1.510 | 1.510 | 0 | -0.07(-4.43%) | |
Aug 30, 2018 | 1.600 | 1.630 | 1.560 | 1.580 | 953,192 | -0.03(-1.86%) |
Aug 29, 2018 | 1.600 | 1.650 | 1.580 | 1.610 | 1,357,913 | +0.01(+0.63%) |
Aug 28, 2018 | 1.670 | 1.690 | 1.580 | 1.600 | 2,383,756 | -0.08(-4.73%) |
Aug 27, 2018 | 1.630 | 1.690 | 1.610 | 1.679 | 3,000,921 | +0.05(+3.04%) |
Aug 24, 2018 | 1.710 | 1.740 | 1.600 | 1.630 | 2,340,600 | -0.11(-6.32%) |
Aug 23, 2018 | 1.950 | 1.960 | 1.710 | 1.740 | 5,428,539 | -0.11(-5.95%) |
Aug 22, 2018 | 1.700 | 1.870 | 1.680 | 1.850 | 4,448,804 | +0.19(+11.45%) |
Aug 21, 2018 | 1.580 | 1.690 | 1.580 | 1.660 | 4,292,736 | +0.10(+6.41%) |
Aug 20, 2018 | 1.550 | 1.580 | 1.550 | 1.560 | 1,019,526 | +0.00(+0.00%) |
Aug 17, 2018 | 1.530 | 1.580 | 1.530 | 1.560 | 629,100 | +0.01(+0.61%) |
Aug 16, 2018 | 1.550 | 1.570 | 1.540 | 1.550 | 803,429 | -0.00(-0.29%) |
Aug 15, 2018 | 1.565 | 1.570 | 1.540 | 1.555 | 456,327 | -0.01(-0.32%) |
Aug 14, 2018 | 1.570 | 1.580 | 1.560 | 1.560 | 245,593 | -0.03(-1.89%) |
Aug 13, 2018 | 1.580 | 1.590 | 1.560 | 1.590 | 323,635 | +0.02(+1.11%) |
Aug 10, 2018 | 1.580 | 1.600 | 1.570 | 1.573 | 262,900 | -0.02(-1.10%) |
Aug 09, 2018 | 1.570 | 1.590 | 1.570 | 1.590 | 600,252 | +0.02(+1.27%) |
Aug 08, 2018 | 1.570 | 1.590 | 1.560 | 1.570 | 638,294 | -0.00(-0.32%) |
Aug 07, 2018 | 1.570 | 1.590 | 1.560 | 1.575 | 436,647 | +0.00(+0.29%) |
Aug 06, 2018 | 1.565 | 1.590 | 1.550 | 1.571 | 597,476 | +0.00(+0.03%) |
Aug 03, 2018 | 1.540 | 1.580 | 1.490 | 1.570 | 1,348,400 | +0.03(+1.95%) |
Aug 02, 2018 | 1.550 | 1.570 | 1.510 | 1.540 | 276,743 | -0.03(-1.91%) |
Aug 01, 2018 | 1.525 | 1.570 | 1.500 | 1.570 | 700,980 | +0.05(+3.29%) |
Jul 31, 2018 | 1.560 | 1.570 | 1.500 | 1.520 | 385,914 | -0.03(-1.94%) |
Jul 30, 2018 | 1.550 | 1.580 | 1.460 | 1.550 | 3,501,885 | +0.01(+0.65%) |
Jul 27, 2018 | 1.535 | 1.550 | 1.510 | 1.540 | 425,200 | -0.02(-1.28%) |
Jul 26, 2018 | 1.590 | 1.600 | 1.530 | 1.560 | 525,146 | -0.03(-2.19%) |
Jul 25, 2018 | 1.610 | 1.610 | 1.575 | 1.595 | 320,307 | -0.02(-0.93%) |
Jul 24, 2018 | 1.625 | 1.630 | 1.590 | 1.610 | 642,815 | +0.00(+0.00%) |
Jul 23, 2018 | 1.580 | 1.630 | 1.550 | 1.610 | 1,015,336 | +0.04(+2.55%) |
Jul 20, 2018 | 1.540 | 1.590 | 1.540 | 1.570 | 957,731 | +0.02(+1.29%) |
Jul 19, 2018 | 1.560 | 1.590 | 1.505 | 1.550 | 1,021,832 | +0.02(+1.31%) |
Jul 18, 2018 | 1.400 | 1.550 | 1.405 | 1.530 | 1,032,411 | +0.12(+8.90%) |
Jul 17, 2018 | 1.460 | 1.470 | 1.350 | 1.405 | 2,388,583 | -0.05(-3.77%) |
Jul 16, 2018 | 1.515 | 1.540 | 1.460 | 1.460 | 1,404,732 | -0.06(-3.95%) |
Jul 13, 2018 | 1.475 | 1.530 | 1.470 | 1.520 | 657,330 | +0.05(+3.40%) |
Jul 12, 2018 | 1.500 | 1.470 | 1.470 | 324,848 | +0.00(+0.00%) | |
Jul 11, 2018 | 1.480 | 1.490 | 1.470 | 1.470 | 385,108 | -0.01(-0.34%) |
Jul 10, 2018 | 1.535 | 1.540 | 1.450 | 1.475 | 1,063,815 | -0.05(-3.59%) |
Jul 09, 2018 | 1.570 | 1.580 | 1.530 | 1.530 | 1,357,390 | -0.05(-3.16%) |
Jul 06, 2018 | 1.570 | 1.590 | 1.540 | 1.580 | 461,975 | +0.00(+0.00%) |
Jul 05, 2018 | 1.590 | 1.560 | 1.580 | 266,078 | -0.01(-0.63%) | |
Jul 03, 2018 | 1.590 | 1.590 | 1.590 | 0 | +0.01(+0.63%) | |
Jul 02, 2018 | 1.600 | 1.650 | 1.560 | 1.580 | 566,010 | -0.01(-0.63%) |
Jun 29, 2018 | 1.610 | 1.630 | 1.590 | 1.590 | 588,359 | -0.02(-1.24%) |
Jun 28, 2018 | 1.630 | 1.640 | 1.600 | 1.610 | 717,272 | -0.01(-0.62%) |
Jun 27, 2018 | 1.635 | 1.650 | 1.610 | 1.620 | 405,033 | -0.02(-1.22%) |
Jun 26, 2018 | 1.640 | 1.650 | 1.620 | 1.640 | 686,844 | -0.01(-0.61%) |
Jun 25, 2018 | 1.650 | 1.660 | 1.630 | 1.650 | 2,612,630 | +0.00(+0.00%) |
Jun 22, 2018 | 1.625 | 1.650 | 1.620 | 1.650 | 3,013,282 | +0.05(+3.12%) |
Jun 21, 2018 | 1.660 | 1.680 | 1.580 | 1.600 | 5,904,567 | -0.05(-3.03%) |
Jun 20, 2018 | 1.640 | 1.680 | 1.640 | 1.650 | 3,456,412 | +0.00(+0.00%) |
Jun 19, 2018 | 1.640 | 1.680 | 1.590 | 1.650 | 1,944,534 | +0.01(+0.61%) |
Jun 18, 2018 | 1.650 | 1.650 | 1.610 | 1.640 | 1,913,564 | -0.01(-0.61%) |
Jun 15, 2018 | 1.620 | 1.620 | 1.650 | 1,696,380 | +0.03(+1.85%) | |
Jun 14, 2018 | 1.635 | 1.650 | 1.610 | 1.620 | 1,300,533 | -0.02(-1.22%) |
Jun 13, 2018 | 1.590 | 1.650 | 1.570 | 1.640 | 1,490,628 | +0.07(+4.46%) |
Jun 12, 2018 | 1.505 | 1.580 | 1.490 | 1.570 | 862,363 | +0.06(+3.97%) |
Jun 11, 2018 | 1.500 | 1.520 | 1.470 | 1.510 | 875,818 | +0.02(+1.34%) |
Jun 08, 2018 | 1.515 | 1.560 | 1.490 | 1.490 | 1,017,146 | -0.03(-1.97%) |
Jun 07, 2018 | 1.540 | 1.540 | 1.490 | 1.520 | 443,785 | -0.01(-0.65%) |
Jun 06, 2018 | 1.515 | 1.560 | 1.500 | 1.530 | 759,442 | +0.01(+0.66%) |
Jun 05, 2018 | 1.535 | 1.560 | 1.480 | 1.520 | 1,116,697 | -0.02(-1.31%) |
Jun 04, 2018 | 1.590 | 1.610 | 1.530 | 1.540 | 839,034 | -0.05(-3.45%) |