Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.8300 | 0.8440 | 0.8184 | 0.8201 | 89,300 | -0.02(-2.02%) |
May 30, 2019 | 0.8300 | 0.8391 | 0.8212 | 0.8370 | 104,630 | +0.02(+1.92%) |
May 29, 2019 | 0.8200 | 0.8400 | 0.8100 | 0.8212 | 138,772 | +0.01(+1.77%) |
May 28, 2019 | 0.8500 | 0.8700 | 0.8063 | 0.8069 | 129,427 | -0.04(-4.40%) |
May 24, 2019 | 0.8214 | 0.8990 | 0.8200 | 0.8440 | 138,100 | +0.04(+4.43%) |
May 23, 2019 | 0.8524 | 0.8599 | 0.8075 | 0.8082 | 143,548 | -0.05(-6.36%) |
May 22, 2019 | 0.9000 | 0.9000 | 0.8480 | 0.8631 | 65,733 | -0.02(-2.49%) |
May 21, 2019 | 0.9200 | 0.9283 | 0.8401 | 0.8851 | 139,973 | +0.02(+1.99%) |
May 20, 2019 | 0.8163 | 0.9150 | 0.8005 | 0.8678 | 550,358 | +0.07(+8.46%) |
May 17, 2019 | 0.8200 | 0.8730 | 0.8000 | 0.8001 | 202,200 | -0.04(-4.87%) |
May 16, 2019 | 0.8400 | 0.8745 | 0.8200 | 0.8411 | 85,347 | +0.00(+0.12%) |
May 15, 2019 | 0.8000 | 0.8500 | 0.7760 | 0.8401 | 224,190 | -0.01(-0.93%) |
May 14, 2019 | 0.8581 | 0.9026 | 0.8370 | 0.8480 | 198,338 | +0.02(+2.17%) |
May 13, 2019 | 0.9300 | 0.9300 | 0.8300 | 0.8300 | 296,682 | -0.09(-9.68%) |
May 10, 2019 | 0.9400 | 0.9430 | 0.9000 | 0.9190 | 316,700 | +0.01(+0.64%) |
May 09, 2019 | 0.9500 | 0.9750 | 0.8900 | 0.9132 | 239,729 | -0.04(-4.11%) |
May 08, 2019 | 0.9476 | 0.9768 | 0.9460 | 0.9523 | 50,301 | +0.03(+3.09%) |
May 07, 2019 | 0.9812 | 0.9932 | 0.9022 | 0.9238 | 285,315 | -0.07(-6.69%) |
May 06, 2019 | 1.000 | 1.000 | 0.9700 | 0.9900 | 86,698 | +0.00(+0.00%) |
May 03, 2019 | 0.9650 | 0.9920 | 0.9650 | 0.9900 | 132,600 | +0.01(+1.49%) |
May 02, 2019 | 0.9900 | 0.9900 | 0.9633 | 0.9755 | 93,609 | +0.00(+0.43%) |
May 01, 2019 | 0.9951 | 1.000 | 0.9501 | 0.9713 | 156,088 | -0.01(-0.87%) |
Apr 30, 2019 | 1.000 | 1.010 | 0.9797 | 0.9798 | 199,501 | -0.01(-1.06%) |
Apr 29, 2019 | 0.9803 | 1.000 | 0.9767 | 0.9903 | 101,609 | +0.01(+0.64%) |
Apr 26, 2019 | 1.010 | 1.018 | 0.9623 | 0.9840 | 168,000 | -0.00(-0.25%) |
Apr 25, 2019 | 0.9900 | 1.020 | 0.9651 | 0.9865 | 103,729 | -0.01(-0.95%) |
Apr 24, 2019 | 1.020 | 1.030 | 0.9800 | 0.9960 | 188,293 | -0.01(-1.39%) |
Apr 23, 2019 | 0.9560 | 1.040 | 0.9550 | 1.010 | 423,736 | +0.06(+5.76%) |
Apr 22, 2019 | 0.9700 | 0.9733 | 0.9445 | 0.9550 | 238,144 | -0.02(-1.88%) |
Apr 18, 2019 | 1.000 | 1.040 | 0.9600 | 0.9733 | 286,900 | -0.04(-3.63%) |
Apr 17, 2019 | 1.040 | 1.070 | 1.000 | 1.010 | 243,479 | -0.02(-1.94%) |
Apr 16, 2019 | 1.040 | 1.080 | 1.020 | 1.030 | 256,038 | +0.00(+0.00%) |
Apr 15, 2019 | 1.010 | 1.050 | 0.9903 | 1.030 | 423,783 | +0.02(+1.98%) |
Apr 12, 2019 | 1.000 | 1.030 | 0.9805 | 1.010 | 196,100 | +0.01(+1.28%) |
Apr 11, 2019 | 1.000 | 1.030 | 0.9850 | 0.9972 | 392,709 | -0.01(-1.27%) |
Apr 10, 2019 | 1.000 | 1.030 | 0.9800 | 1.010 | 358,563 | +0.00(+0.00%) |
Apr 09, 2019 | 1.030 | 1.050 | 1.000 | 1.010 | 89,200 | -0.02(-1.94%) |
Apr 08, 2019 | 1.060 | 1.060 | 1.030 | 1.030 | 199,238 | +0.00(+0.00%) |
Apr 05, 2019 | 1.000 | 1.030 | 1.000 | 1.030 | 215,300 | +0.04(+4.44%) |
Apr 04, 2019 | 0.9900 | 1.020 | 0.9700 | 0.9862 | 257,543 | +0.00(+0.24%) |
Apr 03, 2019 | 0.9800 | 0.9930 | 0.9608 | 0.9838 | 112,209 | -0.01(-0.63%) |
Apr 02, 2019 | 0.9700 | 0.9900 | 0.9600 | 0.9900 | 100,709 | +0.02(+2.05%) |
Apr 01, 2019 | 0.9709 | 1.010 | 0.9697 | 0.9701 | 175,587 | -0.00(-0.01%) |
Mar 29, 2019 | 0.9641 | 0.9800 | 0.9500 | 0.9702 | 166,000 | +0.01(+1.06%) |
Mar 28, 2019 | 0.9500 | 0.9900 | 0.9439 | 0.9600 | 81,876 | +0.02(+1.71%) |
Mar 27, 2019 | 0.9900 | 0.9900 | 0.9210 | 0.9439 | 194,564 | -0.01(-1.49%) |
Mar 26, 2019 | 0.9339 | 0.9895 | 0.9339 | 0.9582 | 144,097 | +0.03(+3.10%) |
Mar 25, 2019 | 0.9600 | 1.010 | 0.9200 | 0.9294 | 301,980 | -0.03(-3.29%) |
Mar 22, 2019 | 0.9790 | 1.000 | 0.9500 | 0.9610 | 191,900 | -0.03(-2.93%) |
Mar 21, 2019 | 1.010 | 1.020 | 0.9800 | 0.9900 | 252,788 | -0.02(-1.98%) |
Mar 20, 2019 | 1.020 | 1.030 | 0.9800 | 1.010 | 202,676 | +0.00(+0.00%) |
Mar 19, 2019 | 1.020 | 1.030 | 1.000 | 1.010 | 172,845 | +0.00(+0.00%) |
Mar 18, 2019 | 1.000 | 1.010 | 0.9700 | 1.010 | 234,715 | +0.02(+1.64%) |
Mar 15, 2019 | 1.020 | 1.050 | 0.9850 | 0.9937 | 387,400 | -0.02(-1.61%) |
Mar 14, 2019 | 1.060 | 1.060 | 0.9900 | 1.010 | 224,149 | +0.01(+1.00%) |
Mar 13, 2019 | 0.9834 | 1.070 | 0.9362 | 1.000 | 375,086 | +0.02(+2.04%) |
Mar 12, 2019 | 0.9400 | 1.000 | 0.9400 | 0.9800 | 240,542 | +0.04(+4.75%) |
Mar 11, 2019 | 1.010 | 1.100 | 0.8600 | 0.9356 | 861,665 | -0.06(-6.44%) |
Mar 08, 2019 | 1.090 | 1.090 | 1.000 | 1.000 | 285,800 | -0.05(-4.76%) |
Mar 07, 2019 | 1.100 | 1.100 | 1.000 | 1.050 | 278,785 | -0.01(-0.94%) |
Mar 06, 2019 | 1.220 | 1.240 | 1.030 | 1.060 | 1,016,692 | -0.13(-10.92%) |
Mar 05, 2019 | 1.220 | 1.244 | 1.160 | 1.190 | 367,806 | +0.00(+0.00%) |
Mar 04, 2019 | 1.150 | 1.280 | 1.120 | 1.190 | 842,514 | +0.09(+8.18%) |
Mar 01, 2019 | 1.020 | 1.130 | 1.000 | 1.100 | 900,600 | +0.08(+7.84%) |
Feb 28, 2019 | 1.020 | 1.080 | 0.9820 | 1.020 | 558,423 | +0.00(+0.00%) |
Feb 27, 2019 | 1.010 | 1.050 | 0.9922 | 1.020 | 323,594 | +0.01(+0.99%) |
Feb 26, 2019 | 1.000 | 1.030 | 0.9600 | 1.010 | 361,134 | +0.03(+2.89%) |
Feb 25, 2019 | 0.9500 | 0.9902 | 0.9236 | 0.9816 | 260,065 | +0.06(+6.70%) |
Feb 22, 2019 | 0.9200 | 0.9400 | 0.9100 | 0.9200 | 123,000 | +0.01(+1.46%) |
Feb 21, 2019 | 0.9310 | 0.9500 | 0.9000 | 0.9068 | 295,559 | -0.02(-2.52%) |
Feb 20, 2019 | 0.9527 | 0.9600 | 0.9302 | 0.9302 | 160,690 | -0.02(-1.97%) |
Feb 19, 2019 | 0.9600 | 0.9698 | 0.9300 | 0.9489 | 349,959 | -0.00(-0.12%) |
Feb 15, 2019 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 236,700 | +0.03(+3.05%) |
Feb 14, 2019 | 0.9270 | 0.9380 | 0.9010 | 0.9219 | 118,005 | +0.01(+1.64%) |
Feb 13, 2019 | 0.9300 | 0.9500 | 0.9000 | 0.9070 | 239,322 | -0.01(-1.43%) |
Feb 12, 2019 | 0.9380 | 0.9380 | 0.8800 | 0.9202 | 243,664 | +0.00(+0.54%) |
Feb 11, 2019 | 0.9500 | 0.9600 | 0.8936 | 0.9153 | 303,672 | +0.02(+1.70%) |
Feb 08, 2019 | 0.9400 | 0.9600 | 0.8800 | 0.9000 | 431,700 | -0.05(-5.23%) |
Feb 07, 2019 | 0.9400 | 0.9799 | 0.9200 | 0.9497 | 358,843 | +0.02(+2.02%) |
Feb 06, 2019 | 0.9623 | 0.9800 | 0.8951 | 0.9309 | 469,090 | -0.01(-1.02%) |
Feb 05, 2019 | 0.9900 | 0.9900 | 0.9103 | 0.9405 | 493,836 | -0.04(-4.30%) |
Feb 04, 2019 | 1.040 | 1.040 | 0.9803 | 0.9828 | 484,165 | -0.02(-1.72%) |
Feb 01, 2019 | 1.000 | 1.060 | 0.9900 | 1.000 | 1,113,800 | -0.19(-15.97%) |
Jan 31, 2019 | 1.220 | 1.240 | 1.180 | 1.190 | 322,298 | +0.02(+1.71%) |
Jan 30, 2019 | 1.050 | 1.230 | 1.030 | 1.170 | 421,117 | +0.15(+14.71%) |
Jan 29, 2019 | 1.040 | 1.050 | 1.000 | 1.020 | 227,248 | -0.01(-0.97%) |
Jan 28, 2019 | 1.090 | 1.110 | 1.010 | 1.030 | 407,735 | -0.05(-4.63%) |
Jan 25, 2019 | 1.070 | 1.110 | 1.040 | 1.080 | 271,900 | +0.01(+0.93%) |
Jan 24, 2019 | 1.130 | 1.130 | 1.020 | 1.070 | 740,886 | -0.04(-3.60%) |
Jan 23, 2019 | 1.140 | 1.170 | 1.070 | 1.110 | 622,727 | -0.02(-1.77%) |
Jan 22, 2019 | 1.240 | 1.240 | 1.110 | 1.130 | 264,557 | -0.09(-7.38%) |
Jan 18, 2019 | 1.240 | 1.290 | 1.200 | 1.220 | 223,500 | -0.02(-1.61%) |
Jan 17, 2019 | 1.260 | 1.300 | 1.230 | 1.240 | 103,511 | -0.04(-3.13%) |
Jan 16, 2019 | 1.260 | 1.330 | 1.250 | 1.280 | 115,954 | +0.01(+0.79%) |
Jan 15, 2019 | 1.290 | 1.290 | 1.150 | 1.270 | 221,940 | -0.02(-1.55%) |
Jan 14, 2019 | 1.310 | 1.390 | 1.270 | 1.290 | 192,225 | -0.04(-3.01%) |
Jan 11, 2019 | 1.320 | 1.360 | 1.270 | 1.330 | 186,700 | +0.01(+0.76%) |
Jan 10, 2019 | 1.360 | 1.360 | 1.260 | 1.320 | 197,233 | -0.03(-2.22%) |
Jan 09, 2019 | 1.370 | 1.390 | 1.300 | 1.350 | 312,843 | -0.02(-1.46%) |
Jan 08, 2019 | 1.350 | 1.480 | 1.320 | 1.370 | 543,633 | +0.04(+3.01%) |
Jan 07, 2019 | 1.210 | 1.400 | 1.200 | 1.330 | 499,342 | +0.12(+9.92%) |
Jan 04, 2019 | 1.020 | 1.290 | 1.010 | 1.210 | 759,200 | +0.22(+22.73%) |
Jan 03, 2019 | 1.000 | 1.020 | 0.9332 | 0.9859 | 391,851 | +0.06(+6.03%) |
Jan 02, 2019 | 0.7446 | 1.000 | 0.7402 | 0.9298 | 652,407 | +0.20(+27.37%) |
Dec 31, 2018 | 0.8000 | 0.8500 | 0.7300 | 0.7300 | 605,400 | -0.07(-8.75%) |
Dec 28, 2018 | 0.8400 | 0.8900 | 0.7900 | 0.8000 | 523,800 | -0.04(-4.89%) |
Dec 27, 2018 | 0.8543 | 0.9500 | 0.8371 | 0.8411 | 734,651 | -0.01(-1.55%) |
Dec 26, 2018 | 0.8000 | 0.9200 | 0.7911 | 0.8543 | 524,868 | +0.09(+12.41%) |
Dec 24, 2018 | 1.000 | 1.030 | 0.6000 | 0.7600 | 1,124,800 | -0.25(-24.75%) |
Dec 21, 2018 | 1.090 | 1.120 | 1.010 | 1.010 | 1,001,300 | -0.10(-9.01%) |
Dec 20, 2018 | 1.160 | 1.195 | 1.080 | 1.110 | 276,999 | -0.05(-4.31%) |
Dec 19, 2018 | 1.220 | 1.320 | 1.150 | 1.160 | 320,451 | -0.05(-4.13%) |
Dec 18, 2018 | 1.250 | 1.270 | 1.200 | 1.210 | 198,456 | -0.02(-1.63%) |
Dec 17, 2018 | 1.180 | 1.320 | 1.130 | 1.230 | 306,032 | -0.02(-1.20%) |
Dec 14, 2018 | 1.400 | 1.460 | 1.240 | 1.245 | 397,400 | -0.11(-8.46%) |
Dec 13, 2018 | 1.560 | 1.580 | 1.320 | 1.360 | 318,472 | -0.12(-8.11%) |
Dec 12, 2018 | 1.530 | 1.590 | 1.480 | 1.480 | 141,578 | -0.02(-1.33%) |
Dec 11, 2018 | 1.510 | 1.555 | 1.490 | 1.500 | 188,334 | +0.02(+1.35%) |
Dec 10, 2018 | 1.510 | 1.540 | 1.480 | 1.480 | 90,231 | -0.03(-1.99%) |
Dec 07, 2018 | 1.600 | 1.600 | 1.500 | 1.510 | 303,400 | -0.09(-5.63%) |
Dec 06, 2018 | 1.620 | 1.650 | 1.580 | 1.600 | 97,795 | -0.02(-1.23%) |
Dec 04, 2018 | 1.710 | 1.760 | 1.620 | 1.620 | 127,100 | -0.09(-5.26%) |
Dec 03, 2018 | 1.680 | 1.720 | 1.680 | 1.710 | 72,440 | +0.03(+1.79%) |
Nov 30, 2018 | 1.730 | 1.740 | 1.660 | 1.680 | 132,900 | -0.04(-2.33%) |
Nov 29, 2018 | 1.700 | 1.740 | 1.700 | 1.720 | 36,692 | +0.01(+0.58%) |
Nov 28, 2018 | 1.700 | 1.740 | 1.680 | 1.710 | 68,509 | +0.03(+1.79%) |
Nov 27, 2018 | 1.720 | 1.730 | 1.670 | 1.680 | 102,749 | -0.01(-0.59%) |
Nov 26, 2018 | 1.700 | 1.740 | 1.680 | 1.690 | 193,224 | -0.01(-0.59%) |
Nov 23, 2018 | 1.670 | 1.700 | 1.620 | 1.700 | 64,800 | +0.03(+1.80%) |
Nov 21, 2018 | 1.670 | 1.670 | 1.670 | 0 | +0.11(+7.05%) | |
Nov 20, 2018 | 1.650 | 1.680 | 1.550 | 1.560 | 106,631 | -0.09(-5.45%) |
Nov 19, 2018 | 1.690 | 1.740 | 1.650 | 1.650 | 97,968 | -0.04(-2.37%) |
Nov 16, 2018 | 1.710 | 1.740 | 1.690 | 1.690 | 95,200 | -0.02(-1.17%) |
Nov 15, 2018 | 1.660 | 1.710 | 1.660 | 1.710 | 73,657 | +0.03(+1.79%) |
Nov 14, 2018 | 1.700 | 1.700 | 1.680 | 1.680 | 1,055,800 | +0.00(+0.00%) |
Nov 13, 2018 | 1.710 | 1.710 | 1.660 | 1.680 | 139,814 | +0.00(+0.00%) |
Nov 12, 2018 | 1.720 | 1.750 | 1.640 | 1.680 | 133,259 | -0.03(-1.75%) |
Nov 09, 2018 | 1.800 | 1.810 | 1.700 | 1.710 | 166,100 | -0.08(-4.47%) |
Nov 08, 2018 | 1.730 | 1.800 | 1.730 | 1.790 | 67,448 | +0.06(+3.47%) |
Nov 07, 2018 | 1.710 | 1.760 | 1.670 | 1.730 | 208,624 | +0.03(+1.76%) |
Nov 06, 2018 | 1.700 | 1.780 | 1.690 | 1.700 | 184,623 | +0.00(+0.00%) |
Nov 05, 2018 | 1.790 | 1.820 | 1.695 | 1.700 | 197,593 | -0.10(-5.56%) |
Nov 02, 2018 | 1.780 | 1.810 | 1.750 | 1.800 | 225,000 | +0.03(+1.69%) |
Nov 01, 2018 | 1.680 | 1.770 | 1.680 | 1.770 | 203,891 | +0.05(+2.91%) |
Oct 31, 2018 | 1.730 | 1.780 | 1.690 | 1.720 | 134,172 | +0.01(+0.58%) |
Oct 30, 2018 | 1.670 | 1.770 | 1.660 | 1.710 | 109,337 | +0.03(+1.79%) |
Oct 29, 2018 | 1.770 | 1.790 | 1.660 | 1.680 | 194,588 | -0.09(-5.08%) |
Oct 26, 2018 | 1.810 | 1.820 | 1.750 | 1.770 | 130,500 | -0.05(-2.75%) |
Oct 25, 2018 | 1.830 | 1.885 | 1.800 | 1.820 | 138,669 | +0.00(+0.00%) |
Oct 24, 2018 | 1.860 | 1.900 | 1.730 | 1.820 | 371,933 | -0.06(-3.19%) |
Oct 23, 2018 | 1.900 | 1.920 | 1.850 | 1.880 | 181,080 | -0.03(-1.57%) |
Oct 22, 2018 | 1.950 | 1.950 | 1.850 | 1.910 | 161,913 | -0.02(-1.04%) |
Oct 19, 2018 | 1.980 | 2.040 | 1.910 | 1.930 | 165,800 | -0.06(-3.02%) |
Oct 18, 2018 | 1.920 | 2.011 | 1.900 | 1.990 | 218,022 | +0.04(+2.05%) |
Oct 17, 2018 | 1.990 | 2.011 | 1.930 | 1.950 | 110,223 | -0.03(-1.52%) |
Oct 16, 2018 | 1.950 | 1.990 | 1.945 | 1.980 | 129,153 | +0.03(+1.54%) |
Oct 15, 2018 | 1.930 | 2.110 | 1.920 | 1.950 | 112,913 | +0.01(+0.52%) |
Oct 12, 2018 | 1.980 | 2.030 | 1.900 | 1.940 | 190,300 | -0.03(-1.52%) |
Oct 11, 2018 | 1.940 | 1.990 | 1.890 | 1.970 | 224,400 | +0.02(+1.03%) |
Oct 10, 2018 | 2.050 | 2.060 | 1.900 | 1.950 | 274,481 | -0.10(-4.88%) |
Oct 09, 2018 | 2.050 | 2.110 | 2.050 | 2.050 | 149,235 | -0.01(-0.49%) |
Oct 08, 2018 | 2.060 | 2.080 | 2.030 | 2.060 | 111,485 | +0.00(+0.00%) |
Oct 05, 2018 | 2.090 | 2.120 | 2.040 | 2.060 | 183,000 | -0.03(-1.44%) |
Oct 04, 2018 | 2.170 | 2.190 | 2.080 | 2.090 | 209,551 | -0.10(-4.57%) |
Oct 03, 2018 | 2.100 | 2.200 | 2.050 | 2.190 | 245,848 | +0.12(+5.80%) |
Oct 02, 2018 | 2.100 | 2.120 | 2.010 | 2.070 | 251,587 | -0.03(-1.43%) |
Oct 01, 2018 | 2.140 | 2.300 | 2.050 | 2.100 | 984,267 | -0.06(-2.78%) |
Sep 28, 2018 | 2.130 | 2.160 | 2.100 | 2.160 | 175,500 | +0.01(+0.47%) |
Sep 27, 2018 | 2.150 | 2.170 | 2.090 | 2.150 | 248,905 | +0.00(+0.00%) |
Sep 26, 2018 | 2.180 | 2.245 | 2.090 | 2.150 | 445,244 | -0.01(-0.46%) |
Sep 25, 2018 | 1.950 | 2.270 | 1.880 | 2.160 | 1,187,948 | +0.21(+10.77%) |
Sep 24, 2018 | 1.990 | 1.990 | 1.890 | 1.950 | 442,702 | -0.04(-2.01%) |
Sep 21, 2018 | 2.030 | 2.090 | 1.960 | 1.990 | 573,800 | -0.02(-1.00%) |
Sep 20, 2018 | 1.910 | 2.060 | 1.900 | 2.010 | 485,440 | +0.10(+5.24%) |
Sep 19, 2018 | 1.870 | 1.930 | 1.840 | 1.910 | 333,529 | +0.03(+1.60%) |
Sep 18, 2018 | 1.870 | 1.920 | 1.870 | 1.880 | 233,883 | +0.02(+1.08%) |
Sep 17, 2018 | 1.900 | 1.930 | 1.850 | 1.860 | 219,009 | -0.05(-2.62%) |
Sep 14, 2018 | 1.910 | 1.940 | 1.880 | 1.910 | 119,400 | +0.00(+0.00%) |
Sep 13, 2018 | 1.920 | 1.920 | 1.870 | 1.910 | 110,742 | +0.00(+0.00%) |
Sep 12, 2018 | 1.910 | 1.960 | 1.880 | 1.910 | 180,539 | -0.01(-0.52%) |
Sep 11, 2018 | 1.930 | 1.930 | 1.890 | 1.920 | 99,147 | -0.01(-0.52%) |
Sep 10, 2018 | 1.850 | 1.950 | 1.840 | 1.930 | 172,975 | +0.08(+4.32%) |
Sep 07, 2018 | 1.860 | 1.910 | 1.840 | 1.850 | 206,300 | -0.01(-0.54%) |
Sep 06, 2018 | 1.840 | 1.930 | 1.840 | 1.860 | 295,354 | -0.02(-1.06%) |
Sep 05, 2018 | 1.920 | 1.960 | 1.860 | 1.880 | 175,775 | -0.03(-1.57%) |
Sep 04, 2018 | 1.870 | 1.940 | 1.869 | 1.910 | 376,259 | +0.03(+1.60%) |
Aug 31, 2018 | 1.880 | 1.880 | 1.880 | 0 | -0.03(-1.57%) | |
Aug 30, 2018 | 1.870 | 1.950 | 1.861 | 1.910 | 252,107 | +0.05(+2.69%) |
Aug 29, 2018 | 1.830 | 1.860 | 1.820 | 1.860 | 292,555 | +0.07(+3.91%) |
Aug 28, 2018 | 1.850 | 1.880 | 1.790 | 1.790 | 249,347 | -0.04(-2.19%) |
Aug 27, 2018 | 1.720 | 1.860 | 1.720 | 1.830 | 420,791 | +0.11(+6.40%) |
Aug 24, 2018 | 1.740 | 1.740 | 1.700 | 1.720 | 317,100 | -0.03(-1.71%) |
Aug 23, 2018 | 1.820 | 1.890 | 1.750 | 1.750 | 323,708 | -0.08(-4.37%) |
Aug 22, 2018 | 1.840 | 1.860 | 1.800 | 1.830 | 269,578 | -0.01(-0.54%) |
Aug 21, 2018 | 1.830 | 1.870 | 1.830 | 1.840 | 250,982 | +0.02(+1.10%) |
Aug 20, 2018 | 1.840 | 1.870 | 1.750 | 1.820 | 498,248 | -0.01(-0.55%) |
Aug 17, 2018 | 1.900 | 1.900 | 1.810 | 1.830 | 672,900 | -0.07(-3.68%) |
Aug 16, 2018 | 1.910 | 1.960 | 1.880 | 1.900 | 241,303 | -0.01(-0.52%) |
Aug 15, 2018 | 1.930 | 1.979 | 1.885 | 1.910 | 302,662 | -0.04(-2.05%) |
Aug 14, 2018 | 1.980 | 2.010 | 1.910 | 1.950 | 236,610 | -0.01(-0.51%) |
Aug 13, 2018 | 1.950 | 2.030 | 1.860 | 1.960 | 375,159 | +0.01(+0.51%) |
Aug 10, 2018 | 2.080 | 2.100 | 1.940 | 1.950 | 958,000 | -0.13(-6.25%) |
Aug 09, 2018 | 2.160 | 2.210 | 2.070 | 2.080 | 575,822 | -0.06(-2.80%) |
Aug 08, 2018 | 2.240 | 2.270 | 2.110 | 2.140 | 781,985 | -0.09(-4.04%) |
Aug 07, 2018 | 2.270 | 2.300 | 2.220 | 2.230 | 285,293 | -0.04(-1.76%) |
Aug 06, 2018 | 2.290 | 2.340 | 2.230 | 2.270 | 477,656 | +0.00(+0.00%) |
Aug 03, 2018 | 2.220 | 2.290 | 2.210 | 2.270 | 2,241,100 | +0.06(+2.71%) |
Aug 02, 2018 | 2.250 | 2.350 | 2.160 | 2.210 | 1,150,963 | -0.04(-1.78%) |
Aug 01, 2018 | 2.200 | 2.270 | 2.200 | 2.250 | 599,297 | +0.03(+1.35%) |
Jul 31, 2018 | 2.240 | 2.280 | 2.205 | 2.220 | 484,133 | -0.02(-0.89%) |
Jul 30, 2018 | 2.230 | 2.280 | 2.210 | 2.240 | 473,110 | +0.02(+0.90%) |
Jul 27, 2018 | 2.270 | 2.290 | 2.200 | 2.220 | 742,200 | -0.03(-1.33%) |
Jul 26, 2018 | 2.240 | 2.350 | 2.230 | 2.250 | 575,754 | +0.02(+0.90%) |
Jul 25, 2018 | 2.230 | 2.300 | 2.200 | 2.230 | 552,522 | -0.01(-0.45%) |
Jul 24, 2018 | 2.290 | 2.330 | 2.230 | 2.240 | 605,352 | -0.03(-1.32%) |
Jul 23, 2018 | 2.360 | 2.370 | 2.270 | 2.270 | 860,064 | -0.08(-3.40%) |
Jul 20, 2018 | 2.360 | 2.170 | 2.350 | 1,170,800 | +0.08(+3.52%) | |
Jul 19, 2018 | 2.400 | 2.550 | 2.260 | 2.270 | 3,276,550 | +0.01(+0.44%) |
Jul 18, 2018 | 3.000 | 3.000 | 2.250 | 2.260 | 5,156,472 | -1.73(-43.36%) |
Jul 17, 2018 | 3.950 | 4.080 | 3.900 | 3.990 | 311,102 | +0.01(+0.25%) |
Jul 16, 2018 | 4.110 | 4.170 | 3.900 | 3.980 | 530,850 | -0.15(-3.63%) |
Jul 13, 2018 | 4.120 | 4.130 | 453,533 | -0.16(-3.73%) | ||
Jul 12, 2018 | 4.530 | 4.570 | 4.270 | 4.290 | 370,095 | -0.24(-5.30%) |
Jul 11, 2018 | 4.640 | 4.670 | 4.490 | 4.530 | 337,246 | -0.13(-2.79%) |
Jul 10, 2018 | 4.480 | 4.700 | 4.480 | 4.660 | 817,334 | +0.18(+4.02%) |
Jul 09, 2018 | 4.300 | 4.700 | 4.100 | 4.480 | 3,066,395 | -0.72(-13.85%) |
Jul 06, 2018 | 5.220 | 5.280 | 5.160 | 5.200 | 306,742 | -0.02(-0.38%) |
Jul 05, 2018 | 5.220 | 5.250 | 5.180 | 5.220 | 314,861 | -0.02(-0.38%) |
Jul 03, 2018 | 5.240 | 5.240 | 5.240 | 0 | +0.01(+0.19%) | |
Jul 02, 2018 | 4.930 | 5.250 | 4.930 | 5.230 | 318,525 | +0.25(+5.02%) |
Jun 29, 2018 | 5.220 | 5.340 | 4.960 | 4.980 | 518,263 | -0.26(-4.96%) |
Jun 28, 2018 | 5.240 | 5.290 | 5.135 | 5.240 | 308,148 | -0.01(-0.19%) |
Jun 27, 2018 | 5.250 | 5.360 | 5.151 | 5.250 | 673,169 | -0.01(-0.19%) |
Jun 26, 2018 | 5.220 | 5.360 | 5.080 | 5.260 | 834,336 | +0.08(+1.54%) |
Jun 25, 2018 | 5.060 | 5.250 | 5.000 | 5.180 | 728,708 | +0.10(+1.97%) |
Jun 22, 2018 | 4.900 | 5.140 | 4.740 | 5.080 | 5,426,923 | +0.18(+3.67%) |
Jun 21, 2018 | 5.070 | 5.095 | 4.710 | 4.900 | 580,922 | -0.13(-2.58%) |
Jun 20, 2018 | 5.120 | 5.280 | 5.030 | 5.030 | 330,152 | -0.09(-1.76%) |
Jun 19, 2018 | 5.010 | 5.170 | 4.970 | 5.120 | 264,299 | +0.07(+1.39%) |
Jun 18, 2018 | 5.100 | 5.190 | 4.950 | 5.050 | 423,943 | -0.05(-0.98%) |
Jun 15, 2018 | 4.940 | 4.940 | 5.100 | 695,919 | +0.16(+3.24%) | |
Jun 14, 2018 | 4.910 | 4.990 | 4.860 | 4.940 | 241,772 | +0.03(+0.61%) |
Jun 13, 2018 | 4.930 | 4.950 | 4.870 | 4.910 | 245,882 | +0.00(+0.00%) |
Jun 12, 2018 | 4.910 | 4.940 | 4.880 | 4.910 | 189,399 | +0.00(+0.00%) |
Jun 11, 2018 | 4.940 | 4.980 | 4.835 | 4.910 | 280,935 | -0.06(-1.21%) |
Jun 08, 2018 | 4.590 | 4.990 | 4.550 | 4.970 | 518,081 | +0.34(+7.34%) |
Jun 07, 2018 | 4.750 | 4.750 | 4.580 | 4.630 | 135,957 | -0.07(-1.49%) |
Jun 06, 2018 | 4.530 | 4.800 | 4.505 | 4.700 | 267,644 | +0.17(+3.75%) |
Jun 05, 2018 | 4.340 | 4.560 | 4.340 | 4.530 | 176,670 | +0.11(+2.49%) |
Jun 04, 2018 | 4.420 | 4.480 | 4.270 | 4.420 | 196,307 | -0.01(-0.23%) |