Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.009 | 1.048 | 0.9862 | 1.038 | 1,072,266 | +0.03(+2.74%) |
Aug 29, 2019 | 1.038 | 1.038 | 1.009 | 1.011 | 285,978 | +0.00(+0.49%) |
Aug 28, 2019 | 1.001 | 1.027 | 0.9911 | 1.006 | 390,833 | +0.00(+0.16%) |
Aug 27, 2019 | 1.082 | 1.084 | 0.9960 | 1.004 | 434,455 | -0.08(-7.22%) |
Aug 26, 2019 | 1.108 | 1.108 | 1.076 | 1.082 | 403,823 | -0.03(-2.35%) |
Aug 23, 2019 | 1.142 | 1.164 | 1.098 | 1.108 | 258,695 | -0.04(-3.27%) |
Aug 22, 2019 | 1.183 | 1.183 | 1.139 | 1.146 | 336,194 | -0.04(-3.16%) |
Aug 21, 2019 | 1.196 | 1.222 | 1.177 | 1.183 | 321,606 | -0.00(-0.41%) |
Aug 20, 2019 | 1.183 | 1.203 | 1.151 | 1.188 | 225,317 | -0.00(-0.27%) |
Aug 19, 2019 | 1.141 | 1.199 | 1.139 | 1.191 | 640,859 | +0.07(+5.78%) |
Aug 16, 2019 | 1.147 | 1.160 | 1.116 | 1.126 | 349,024 | -0.02(-2.12%) |
Aug 15, 2019 | 1.180 | 1.180 | 1.134 | 1.151 | 714,824 | -0.04(-3.02%) |
Aug 14, 2019 | 1.159 | 1.191 | 1.152 | 1.186 | 211,774 | +0.00(+0.41%) |
Aug 13, 2019 | 1.188 | 1.238 | 1.168 | 1.181 | 349,067 | -0.01(-1.09%) |
Aug 12, 2019 | 1.238 | 1.238 | 1.191 | 1.195 | 338,529 | -0.05(-4.30%) |
Aug 09, 2019 | 1.264 | 1.291 | 1.227 | 1.248 | 524,151 | -0.01(-1.03%) |
Aug 08, 2019 | 1.282 | 1.296 | 1.251 | 1.261 | 595,117 | -0.01(-1.02%) |
Aug 07, 2019 | 1.276 | 1.287 | 1.230 | 1.274 | 672,271 | -0.02(-1.26%) |
Aug 06, 2019 | 1.255 | 1.302 | 1.229 | 1.291 | 806,578 | +0.05(+3.80%) |
Aug 05, 2019 | 1.299 | 1.334 | 1.242 | 1.243 | 812,329 | -0.08(-5.91%) |
Aug 02, 2019 | 1.413 | 1.413 | 1.304 | 1.321 | 721,399 | -0.10(-7.09%) |
Aug 01, 2019 | 1.318 | 1.426 | 1.284 | 1.422 | 1,320,148 | +0.09(+6.71%) |
Jul 31, 2019 | 1.331 | 1.339 | 1.278 | 1.333 | 425,121 | +0.00(+0.25%) |
Jul 30, 2019 | 1.291 | 1.331 | 1.264 | 1.330 | 1,057,660 | +0.03(+2.51%) |
Jul 29, 2019 | 1.328 | 1.331 | 1.295 | 1.297 | 374,058 | -0.01(-0.87%) |
Jul 26, 2019 | 1.336 | 1.359 | 1.307 | 1.308 | 666,095 | -0.02(-1.83%) |
Jul 25, 2019 | 1.349 | 1.385 | 1.331 | 1.333 | 763,810 | -0.03(-1.92%) |
Jul 24, 2019 | 1.369 | 1.391 | 1.321 | 1.359 | 784,960 | -0.02(-1.18%) |
Jul 23, 2019 | 1.377 | 1.408 | 1.302 | 1.375 | 936,356 | +0.02(+1.56%) |
Jul 22, 2019 | 1.336 | 1.388 | 1.250 | 1.354 | 1,584,558 | +0.01(+0.60%) |
Jul 19, 2019 | 1.380 | 1.395 | 1.344 | 1.346 | 701,121 | -0.03(-2.13%) |
Jul 18, 2019 | 1.372 | 1.382 | 1.347 | 1.375 | 934,955 | +0.00(+0.24%) |
Jul 17, 2019 | 1.391 | 1.416 | 1.346 | 1.372 | 880,112 | -0.03(-2.09%) |
Jul 16, 2019 | 1.369 | 1.414 | 1.349 | 1.401 | 1,177,902 | +0.04(+2.74%) |
Jul 15, 2019 | 1.377 | 1.380 | 1.343 | 1.364 | 672,738 | -0.02(-1.41%) |
Jul 12, 2019 | 1.346 | 1.409 | 1.323 | 1.383 | 1,265,828 | +0.04(+3.03%) |
Jul 11, 2019 | 1.341 | 1.349 | 1.304 | 1.343 | 943,766 | +0.00(+0.24%) |
Jul 10, 2019 | 1.305 | 1.346 | 1.234 | 1.339 | 2,110,417 | +0.03(+2.49%) |
Jul 09, 2019 | 1.325 | 1.344 | 1.269 | 1.307 | 2,882,247 | -0.04(-2.67%) |
Jul 08, 2019 | 1.579 | 1.603 | 1.278 | 1.343 | 8,975,752 | -0.17(-11.39%) |
Jul 05, 2019 | 1.396 | 1.621 | 1.396 | 1.515 | 7,099,697 | +0.15(+10.70%) |
Jul 03, 2019 | 1.286 | 1.406 | 1.285 | 1.369 | 1,296,551 | +0.09(+6.73%) |
Jul 02, 2019 | 1.216 | 1.341 | 1.196 | 1.282 | 1,762,733 | +0.07(+6.20%) |
Jul 01, 2019 | 1.230 | 1.250 | 1.170 | 1.208 | 1,352,272 | +0.01(+0.68%) |
Jun 28, 2019 | 1.248 | 1.276 | 1.198 | 1.199 | 8,304,077 | -0.05(-3.91%) |
Jun 27, 2019 | 1.219 | 1.281 | 1.208 | 1.248 | 1,355,744 | +0.03(+2.68%) |
Jun 26, 2019 | 1.251 | 1.253 | 1.199 | 1.216 | 1,071,787 | -0.02(-1.84%) |
Jun 25, 2019 | 1.229 | 1.248 | 1.206 | 1.238 | 818,886 | +0.02(+1.33%) |
Jun 24, 2019 | 1.193 | 1.232 | 1.177 | 1.222 | 614,584 | +0.03(+2.60%) |
Jun 21, 2019 | 1.185 | 1.227 | 1.152 | 1.191 | 469,462 | +0.00(+0.00%) |
Jun 20, 2019 | 1.237 | 1.246 | 1.173 | 1.191 | 295,982 | -0.03(-2.27%) |
Jun 19, 2019 | 1.212 | 1.225 | 1.196 | 1.219 | 386,943 | +0.01(+0.54%) |
Jun 18, 2019 | 1.255 | 1.269 | 1.206 | 1.212 | 440,164 | -0.01(-1.06%) |
Jun 17, 2019 | 1.181 | 1.229 | 1.168 | 1.225 | 641,283 | +0.05(+3.86%) |
Jun 14, 2019 | 1.203 | 1.203 | 1.162 | 1.180 | 345,337 | -0.03(-2.82%) |
Jun 13, 2019 | 1.198 | 1.225 | 1.160 | 1.214 | 637,663 | +0.03(+2.19%) |
Jun 12, 2019 | 1.160 | 1.191 | 1.141 | 1.188 | 461,928 | +0.01(+1.25%) |
Jun 11, 2019 | 1.212 | 1.212 | 1.149 | 1.173 | 615,591 | -0.03(-2.44%) |
Jun 10, 2019 | 1.154 | 1.258 | 1.152 | 1.203 | 751,932 | +0.05(+4.38%) |
Jun 07, 2019 | 1.204 | 1.204 | 1.126 | 1.152 | 1,659,094 | -0.05(-4.07%) |
Jun 06, 2019 | 1.230 | 1.253 | 1.181 | 1.201 | 1,154,392 | -0.04(-3.15%) |
Jun 05, 2019 | 1.289 | 1.291 | 1.224 | 1.240 | 682,213 | -0.04(-2.81%) |
Jun 04, 2019 | 1.289 | 1.321 | 1.266 | 1.276 | 2,398,363 | +0.00(+0.13%) |
Jun 03, 2019 | 1.271 | 1.313 | 1.260 | 1.274 | 518,485 | -0.00(-0.38%) |
May 31, 2019 | 1.282 | 1.317 | 1.264 | 1.279 | 538,284 | -0.02(-1.63%) |
May 30, 2019 | 1.330 | 1.343 | 1.289 | 1.300 | 671,761 | -0.03(-2.56%) |
May 29, 2019 | 1.326 | 1.375 | 1.286 | 1.334 | 955,374 | +0.01(+1.11%) |
May 28, 2019 | 1.297 | 1.347 | 1.282 | 1.320 | 903,573 | +0.03(+2.66%) |
May 24, 2019 | 1.282 | 1.334 | 1.269 | 1.286 | 500,800 | +0.00(+0.00%) |
May 23, 2019 | 1.289 | 1.307 | 1.237 | 1.286 | 1,194,665 | -0.03(-2.23%) |
May 22, 2019 | 1.352 | 1.383 | 1.305 | 1.315 | 683,805 | -0.05(-3.35%) |
May 21, 2019 | 1.344 | 1.369 | 1.320 | 1.361 | 755,570 | +0.01(+0.97%) |
May 20, 2019 | 1.361 | 1.388 | 1.341 | 1.347 | 1,121,161 | -0.03(-2.24%) |
May 17, 2019 | 1.349 | 1.414 | 1.338 | 1.378 | 688,831 | +0.01(+0.71%) |
May 16, 2019 | 1.416 | 1.426 | 1.364 | 1.369 | 818,873 | -0.04(-2.55%) |
May 15, 2019 | 1.383 | 1.429 | 1.369 | 1.404 | 801,293 | +0.01(+0.94%) |
May 14, 2019 | 1.330 | 1.398 | 1.328 | 1.391 | 1,786,667 | +0.07(+5.30%) |
May 13, 2019 | 1.359 | 1.359 | 1.312 | 1.321 | 1,087,161 | -0.08(-5.58%) |
May 10, 2019 | 1.411 | 1.457 | 1.377 | 1.400 | 824,631 | -0.02(-1.26%) |
May 09, 2019 | 1.417 | 1.468 | 1.380 | 1.417 | 2,481,065 | -0.04(-2.90%) |
May 08, 2019 | 1.447 | 1.479 | 1.432 | 1.460 | 715,475 | +0.01(+0.90%) |
May 07, 2019 | 1.408 | 1.450 | 1.382 | 1.447 | 854,046 | +0.02(+1.48%) |
May 06, 2019 | 1.357 | 1.432 | 1.354 | 1.426 | 794,276 | +0.05(+3.55%) |
May 03, 2019 | 1.320 | 1.383 | 1.304 | 1.377 | 935,237 | +0.04(+3.17%) |
May 02, 2019 | 1.312 | 1.414 | 1.305 | 1.334 | 1,491,655 | -0.07(-5.31%) |
May 01, 2019 | 1.424 | 1.447 | 1.361 | 1.409 | 824,090 | -0.01(-0.69%) |
Apr 30, 2019 | 1.442 | 1.478 | 1.383 | 1.419 | 1,257,028 | -0.04(-2.68%) |
Apr 29, 2019 | 1.367 | 1.465 | 1.367 | 1.458 | 970,226 | +0.09(+6.92%) |
Apr 26, 2019 | 1.336 | 1.375 | 1.317 | 1.364 | 827,704 | +0.02(+1.82%) |
Apr 25, 2019 | 1.369 | 1.374 | 1.330 | 1.339 | 1,034,673 | -0.04(-3.18%) |
Apr 24, 2019 | 1.401 | 1.408 | 1.352 | 1.383 | 1,335,546 | -0.01(-1.05%) |
Apr 23, 2019 | 1.437 | 1.445 | 1.385 | 1.398 | 969,906 | -0.02(-1.38%) |
Apr 22, 2019 | 1.411 | 1.448 | 1.383 | 1.417 | 757,972 | +0.00(+0.12%) |
Apr 18, 2019 | 1.416 | 1.439 | 1.393 | 1.416 | 810,498 | -0.00(-0.23%) |
Apr 17, 2019 | 1.448 | 1.465 | 1.383 | 1.419 | 1,148,142 | -0.02(-1.47%) |
Apr 16, 2019 | 1.471 | 1.543 | 1.429 | 1.440 | 1,349,366 | -0.02(-1.67%) |
Apr 15, 2019 | 1.523 | 1.523 | 1.448 | 1.465 | 586,047 | -0.06(-3.95%) |
Apr 12, 2019 | 1.566 | 1.611 | 1.513 | 1.525 | 1,040,313 | -0.03(-1.88%) |
Apr 11, 2019 | 1.606 | 1.626 | 1.540 | 1.554 | 673,647 | -0.04(-2.75%) |
Apr 10, 2019 | 1.588 | 1.618 | 1.575 | 1.598 | 920,822 | +0.00(+0.20%) |
Apr 09, 2019 | 1.627 | 1.627 | 1.561 | 1.595 | 1,016,478 | -0.04(-2.68%) |
Apr 08, 2019 | 1.741 | 1.754 | 1.632 | 1.639 | 1,112,509 | -0.09(-5.00%) |
Apr 05, 2019 | 1.592 | 1.764 | 1.561 | 1.725 | 2,462,834 | +0.14(+8.61%) |
Apr 04, 2019 | 1.538 | 1.593 | 1.521 | 1.588 | 579,429 | +0.05(+3.17%) |
Apr 03, 2019 | 1.491 | 1.553 | 1.479 | 1.540 | 1,190,265 | +0.07(+4.65%) |
Apr 02, 2019 | 1.450 | 1.526 | 1.450 | 1.471 | 1,050,809 | +0.02(+1.23%) |
Apr 01, 2019 | 1.323 | 1.476 | 1.302 | 1.453 | 2,758,147 | +0.13(+10.11%) |
Mar 29, 2019 | 1.310 | 1.336 | 1.299 | 1.320 | 554,875 | +0.03(+2.01%) |
Mar 28, 2019 | 1.346 | 1.365 | 1.269 | 1.294 | 1,320,879 | -0.06(-4.22%) |
Mar 27, 2019 | 1.365 | 1.377 | 1.323 | 1.351 | 762,434 | -0.02(-1.19%) |
Mar 26, 2019 | 1.382 | 1.408 | 1.339 | 1.367 | 508,807 | +0.00(+0.00%) |
Mar 25, 2019 | 1.388 | 1.411 | 1.336 | 1.367 | 526,332 | -0.02(-1.29%) |
Mar 22, 2019 | 1.481 | 1.484 | 1.385 | 1.385 | 672,240 | -0.11(-7.20%) |
Mar 21, 2019 | 1.567 | 1.609 | 1.473 | 1.492 | 1,150,711 | -0.09(-5.46%) |
Mar 20, 2019 | 1.577 | 1.609 | 1.553 | 1.579 | 842,500 | +0.00(+0.10%) |
Mar 19, 2019 | 1.546 | 1.595 | 1.533 | 1.577 | 1,650,344 | +0.03(+2.00%) |
Mar 18, 2019 | 1.540 | 1.567 | 1.512 | 1.546 | 887,413 | +0.01(+0.64%) |
Mar 15, 2019 | 1.489 | 1.541 | 1.478 | 1.536 | 1,469,220 | +0.05(+3.28%) |
Mar 14, 2019 | 1.458 | 1.492 | 1.430 | 1.487 | 1,311,385 | +0.02(+1.67%) |
Mar 13, 2019 | 1.481 | 1.554 | 1.403 | 1.463 | 1,704,756 | -0.02(-1.10%) |
Mar 12, 2019 | 1.400 | 1.541 | 1.369 | 1.479 | 1,618,797 | +0.09(+6.56%) |
Mar 11, 2019 | 1.284 | 1.401 | 1.264 | 1.388 | 1,461,773 | +0.11(+8.52%) |
Mar 08, 2019 | 1.291 | 1.291 | 1.224 | 1.279 | 1,018,807 | -0.01(-1.01%) |
Mar 07, 2019 | 1.346 | 1.387 | 1.264 | 1.292 | 1,864,398 | -0.07(-4.91%) |
Mar 06, 2019 | 1.417 | 1.434 | 1.333 | 1.359 | 1,549,606 | -0.06(-4.02%) |
Mar 05, 2019 | 1.396 | 1.422 | 1.370 | 1.416 | 996,409 | +0.02(+1.52%) |
Mar 04, 2019 | 1.447 | 1.447 | 1.373 | 1.395 | 539,033 | -0.04(-2.83%) |
Mar 01, 2019 | 1.396 | 1.453 | 1.385 | 1.435 | 1,006,517 | +0.05(+3.52%) |
Feb 28, 2019 | 1.421 | 1.450 | 1.341 | 1.387 | 1,479,371 | -0.03(-2.29%) |
Feb 27, 2019 | 1.430 | 1.468 | 1.400 | 1.419 | 516,525 | -0.02(-1.13%) |
Feb 26, 2019 | 1.435 | 1.460 | 1.390 | 1.435 | 651,452 | +0.00(+0.23%) |
Feb 25, 2019 | 1.390 | 1.491 | 1.363 | 1.432 | 1,925,477 | +0.07(+5.26%) |
Feb 22, 2019 | 1.365 | 1.406 | 1.352 | 1.361 | 620,624 | -0.00(-0.24%) |
Feb 21, 2019 | 1.378 | 1.404 | 1.349 | 1.364 | 754,126 | -0.02(-1.41%) |
Feb 20, 2019 | 1.430 | 1.430 | 1.364 | 1.383 | 740,466 | -0.05(-3.41%) |
Feb 19, 2019 | 1.455 | 1.478 | 1.421 | 1.432 | 823,408 | -0.02(-1.46%) |
Feb 15, 2019 | 1.362 | 1.471 | 1.354 | 1.453 | 1,628,370 | +0.09(+6.95%) |
Feb 14, 2019 | 1.430 | 1.450 | 1.354 | 1.359 | 1,705,205 | -0.07(-4.90%) |
Feb 13, 2019 | 1.361 | 1.474 | 1.341 | 1.429 | 2,971,310 | +0.07(+5.53%) |
Feb 12, 2019 | 1.326 | 1.374 | 1.307 | 1.354 | 1,818,632 | +0.04(+2.84%) |
Feb 11, 2019 | 1.354 | 1.370 | 1.302 | 1.317 | 1,029,025 | -0.03(-2.41%) |
Feb 08, 2019 | 1.396 | 1.421 | 1.222 | 1.349 | 4,256,500 | -0.05(-3.49%) |
Feb 07, 2019 | 1.364 | 1.426 | 1.352 | 1.398 | 1,138,046 | +0.03(+2.51%) |
Feb 06, 2019 | 1.509 | 1.512 | 1.304 | 1.364 | 2,956,372 | -0.10(-6.79%) |
Feb 05, 2019 | 1.396 | 1.483 | 1.396 | 1.463 | 3,252,207 | +0.07(+4.90%) |
Feb 04, 2019 | 1.362 | 1.471 | 1.349 | 1.395 | 1,821,243 | +0.03(+2.39%) |
Feb 01, 2019 | 1.435 | 1.435 | 1.326 | 1.362 | 2,006,890 | -0.07(-4.78%) |
Jan 31, 2019 | 1.378 | 1.444 | 1.347 | 1.430 | 1,600,535 | +0.04(+2.81%) |
Jan 30, 2019 | 1.295 | 1.396 | 1.284 | 1.391 | 1,094,437 | +0.10(+8.09%) |
Jan 29, 2019 | 1.263 | 1.294 | 1.237 | 1.287 | 1,258,196 | +0.03(+2.33%) |
Jan 28, 2019 | 1.238 | 1.286 | 1.212 | 1.258 | 2,136,121 | +0.01(+0.78%) |
Jan 25, 2019 | 1.297 | 1.333 | 1.242 | 1.248 | 2,372,505 | -0.05(-3.76%) |
Jan 24, 2019 | 1.232 | 1.313 | 1.230 | 1.297 | 1,414,003 | +0.04(+2.84%) |
Jan 23, 2019 | 1.300 | 1.307 | 1.222 | 1.261 | 1,279,168 | -0.04(-3.12%) |
Jan 22, 2019 | 1.325 | 1.325 | 1.237 | 1.302 | 1,633,907 | +0.01(+0.76%) |
Jan 18, 2019 | 1.294 | 1.304 | 1.239 | 1.292 | 1,821,932 | -0.00(-0.13%) |
Jan 17, 2019 | 1.328 | 1.365 | 1.274 | 1.294 | 1,140,572 | -0.04(-3.28%) |
Jan 16, 2019 | 1.323 | 1.398 | 1.243 | 1.338 | 1,806,219 | +0.01(+0.86%) |
Jan 15, 2019 | 1.343 | 1.343 | 1.266 | 1.326 | 1,059,276 | -0.01(-1.09%) |
Jan 14, 2019 | 1.413 | 1.413 | 1.339 | 1.341 | 757,376 | -0.08(-5.83%) |
Jan 11, 2019 | 1.406 | 1.439 | 1.364 | 1.424 | 1,254,767 | +0.01(+0.69%) |
Jan 10, 2019 | 1.513 | 1.513 | 1.413 | 1.414 | 750,506 | -0.10(-6.76%) |
Jan 09, 2019 | 1.549 | 1.598 | 1.452 | 1.517 | 936,774 | -0.03(-2.10%) |
Jan 08, 2019 | 1.640 | 1.691 | 1.526 | 1.549 | 1,304,036 | -0.07(-4.42%) |
Jan 07, 2019 | 1.540 | 1.692 | 1.540 | 1.621 | 2,145,529 | +0.09(+6.07%) |
Jan 04, 2019 | 1.413 | 1.577 | 1.356 | 1.528 | 1,351,240 | +0.20(+15.07%) |
Jan 03, 2019 | 1.343 | 1.406 | 1.315 | 1.328 | 685,150 | -0.01(-1.09%) |
Jan 02, 2019 | 1.258 | 1.351 | 1.138 | 1.343 | 870,256 | +0.06(+4.56%) |
Dec 31, 2018 | 1.292 | 1.346 | 1.217 | 1.284 | 1,603,177 | -0.02(-1.37%) |
Dec 28, 2018 | 1.196 | 1.317 | 1.190 | 1.302 | 1,163,824 | +0.10(+8.25%) |
Dec 27, 2018 | 1.089 | 1.251 | 1.074 | 1.203 | 1,787,238 | +0.11(+9.81%) |
Dec 26, 2018 | 1.081 | 1.115 | 1.054 | 1.095 | 1,111,882 | +0.02(+2.13%) |
Dec 24, 2018 | 1.085 | 1.099 | 1.009 | 1.072 | 1,731,603 | -0.05(-4.08%) |
Dec 21, 2018 | 1.152 | 1.204 | 1.076 | 1.118 | 4,760,988 | -0.04(-3.24%) |
Dec 20, 2018 | 1.349 | 1.367 | 1.141 | 1.155 | 6,225,637 | -0.19(-14.35%) |
Dec 19, 2018 | 1.489 | 1.489 | 1.325 | 1.349 | 2,086,367 | -0.12(-8.20%) |
Dec 18, 2018 | 1.507 | 1.603 | 1.442 | 1.470 | 1,979,509 | -0.04(-2.48%) |
Dec 17, 2018 | 1.574 | 1.623 | 1.484 | 1.507 | 1,829,416 | -0.06(-3.74%) |
Dec 14, 2018 | 1.590 | 1.609 | 1.486 | 1.566 | 618,166 | -0.04(-2.53%) |
Dec 13, 2018 | 1.640 | 1.678 | 1.596 | 1.606 | 1,636,555 | -0.03(-1.89%) |
Dec 12, 2018 | 1.671 | 1.692 | 1.629 | 1.637 | 473,579 | -0.02(-1.08%) |
Dec 11, 2018 | 1.692 | 1.692 | 1.636 | 1.655 | 309,249 | -0.02(-1.26%) |
Dec 10, 2018 | 1.663 | 1.684 | 1.619 | 1.676 | 670,722 | +0.01(+0.78%) |
Dec 07, 2018 | 1.684 | 1.709 | 1.647 | 1.663 | 454,714 | -0.03(-1.54%) |
Dec 06, 2018 | 1.645 | 1.689 | 1.626 | 1.689 | 647,016 | +0.03(+1.76%) |
Dec 04, 2018 | 1.758 | 1.787 | 1.642 | 1.660 | 836,306 | -0.09(-5.29%) |
Dec 03, 2018 | 1.790 | 1.812 | 1.672 | 1.753 | 1,211,409 | +0.01(+0.84%) |
Nov 30, 2018 | 1.719 | 1.756 | 1.652 | 1.738 | 951,828 | +0.02(+1.23%) |
Nov 29, 2018 | 1.709 | 1.741 | 1.690 | 1.717 | 855,496 | +0.00(+0.29%) |
Nov 28, 2018 | 1.681 | 1.720 | 1.636 | 1.712 | 690,361 | +0.05(+2.84%) |
Nov 27, 2018 | 1.732 | 1.754 | 1.653 | 1.665 | 1,150,944 | -0.08(-4.57%) |
Nov 26, 2018 | 1.766 | 1.795 | 1.727 | 1.745 | 551,286 | -0.01(-0.74%) |
Nov 23, 2018 | 1.784 | 1.837 | 1.652 | 1.758 | 458,401 | -0.04(-2.44%) |
Nov 21, 2018 | 1.802 | 1.802 | 1.802 | 0 | +0.06(+3.65%) | |
Nov 20, 2018 | 1.686 | 1.816 | 1.631 | 1.738 | 1,338,035 | +0.02(+1.14%) |
Nov 19, 2018 | 1.771 | 1.819 | 1.684 | 1.719 | 785,065 | -0.07(-3.65%) |
Nov 16, 2018 | 1.738 | 1.818 | 1.681 | 1.784 | 1,657,865 | +0.03(+1.86%) |
Nov 15, 2018 | 1.678 | 1.775 | 1.669 | 1.751 | 540,729 | +0.07(+4.26%) |
Nov 14, 2018 | 1.707 | 1.753 | 1.644 | 1.679 | 919,550 | -0.02(-1.05%) |
Nov 13, 2018 | 1.736 | 1.777 | 1.692 | 1.697 | 838,389 | -0.04(-2.43%) |
Nov 12, 2018 | 1.653 | 1.780 | 1.626 | 1.740 | 1,053,709 | +0.09(+5.53%) |
Nov 09, 2018 | 1.805 | 1.815 | 1.642 | 1.649 | 1,191,475 | -0.19(-10.20%) |
Nov 08, 2018 | 1.749 | 1.863 | 1.748 | 1.836 | 1,091,082 | +0.08(+4.54%) |
Nov 07, 2018 | 1.813 | 1.818 | 1.727 | 1.756 | 1,478,523 | -0.05(-2.79%) |
Nov 06, 2018 | 1.821 | 1.847 | 1.753 | 1.806 | 1,456,255 | -0.02(-0.89%) |
Nov 05, 2018 | 1.766 | 1.847 | 1.691 | 1.823 | 1,645,054 | +0.06(+3.23%) |
Nov 02, 2018 | 1.692 | 1.787 | 1.666 | 1.766 | 2,669,299 | +0.15(+9.26%) |
Nov 01, 2018 | 1.432 | 1.660 | 1.414 | 1.616 | 2,753,679 | +0.17(+11.57%) |
Oct 31, 2018 | 1.448 | 1.495 | 1.420 | 1.448 | 757,352 | +0.00(+0.34%) |
Oct 30, 2018 | 1.435 | 1.465 | 1.401 | 1.444 | 1,057,132 | +0.00(+0.11%) |
Oct 29, 2018 | 1.509 | 1.511 | 1.430 | 1.442 | 839,778 | -0.05(-3.06%) |
Oct 26, 2018 | 1.450 | 1.525 | 1.450 | 1.487 | 777,931 | +0.01(+0.88%) |
Oct 25, 2018 | 1.447 | 1.487 | 1.400 | 1.474 | 1,055,903 | +0.03(+1.80%) |
Oct 24, 2018 | 1.546 | 1.608 | 1.448 | 1.448 | 1,353,778 | -0.07(-4.30%) |
Oct 23, 2018 | 1.518 | 1.522 | 1.481 | 1.513 | 1,147,718 | -0.02(-1.06%) |
Oct 22, 2018 | 1.536 | 1.536 | 1.483 | 1.530 | 788,100 | -0.01(-0.95%) |
Oct 19, 2018 | 1.603 | 1.613 | 1.536 | 1.544 | 763,183 | -0.06(-3.65%) |
Oct 18, 2018 | 1.655 | 1.697 | 1.570 | 1.603 | 1,177,465 | -0.06(-3.43%) |
Oct 17, 2018 | 1.722 | 1.722 | 1.642 | 1.660 | 893,207 | -0.06(-3.32%) |
Oct 16, 2018 | 1.679 | 1.722 | 1.671 | 1.717 | 537,171 | +0.05(+3.13%) |
Oct 15, 2018 | 1.608 | 1.692 | 1.608 | 1.665 | 676,757 | +0.06(+3.44%) |
Oct 12, 2018 | 1.619 | 1.645 | 1.592 | 1.609 | 650,733 | +0.01(+0.82%) |
Oct 11, 2018 | 1.627 | 1.640 | 1.569 | 1.596 | 1,572,004 | -0.04(-2.58%) |
Oct 10, 2018 | 1.668 | 1.670 | 1.627 | 1.639 | 1,207,925 | -0.03(-1.85%) |
Oct 09, 2018 | 1.663 | 1.715 | 1.649 | 1.670 | 972,813 | +0.00(+0.20%) |
Oct 08, 2018 | 1.668 | 1.766 | 1.642 | 1.666 | 721,773 | -0.00(-0.29%) |
Oct 05, 2018 | 1.785 | 1.811 | 1.662 | 1.671 | 1,962,033 | -0.12(-6.72%) |
Oct 04, 2018 | 1.795 | 1.806 | 1.759 | 1.792 | 1,572,078 | -0.01(-0.36%) |
Oct 03, 2018 | 1.714 | 1.810 | 1.709 | 1.798 | 1,712,966 | +0.09(+5.04%) |
Oct 02, 2018 | 1.722 | 1.735 | 1.701 | 1.712 | 610,215 | -0.00(-0.19%) |
Oct 01, 2018 | 1.779 | 1.779 | 1.694 | 1.715 | 1,061,796 | -0.04(-2.23%) |
Sep 28, 2018 | 1.751 | 1.756 | 1.724 | 1.754 | 852,283 | +0.01(+0.47%) |
Sep 27, 2018 | 1.728 | 1.787 | 1.666 | 1.746 | 1,898,606 | +0.02(+1.04%) |
Sep 26, 2018 | 1.671 | 1.740 | 1.655 | 1.728 | 1,166,798 | +0.07(+3.91%) |
Sep 25, 2018 | 1.663 | 1.707 | 1.636 | 1.663 | 1,342,662 | +0.00(+0.00%) |
Sep 24, 2018 | 1.642 | 1.706 | 1.629 | 1.663 | 1,162,804 | +0.01(+0.49%) |
Sep 21, 2018 | 1.691 | 1.691 | 1.608 | 1.655 | 1,366,602 | -0.04(-2.21%) |
Sep 20, 2018 | 1.575 | 1.697 | 1.570 | 1.692 | 1,704,130 | +0.13(+8.45%) |
Sep 19, 2018 | 1.540 | 1.587 | 1.540 | 1.561 | 959,214 | +0.02(+1.59%) |
Sep 18, 2018 | 1.523 | 1.559 | 1.471 | 1.536 | 1,231,054 | +0.01(+0.96%) |
Sep 17, 2018 | 1.531 | 1.579 | 1.494 | 1.522 | 1,757,749 | -0.01(-0.43%) |
Sep 14, 2018 | 1.564 | 1.572 | 1.515 | 1.528 | 1,473,522 | -0.03(-2.19%) |
Sep 13, 2018 | 1.580 | 1.615 | 1.544 | 1.562 | 951,122 | -0.01(-0.62%) |
Sep 12, 2018 | 1.609 | 1.623 | 1.540 | 1.572 | 1,528,499 | -0.04(-2.42%) |
Sep 11, 2018 | 1.655 | 1.657 | 1.598 | 1.611 | 1,212,964 | -0.05(-2.75%) |
Sep 10, 2018 | 1.668 | 1.668 | 1.619 | 1.657 | 773,697 | +0.00(+0.00%) |
Sep 07, 2018 | 1.627 | 1.676 | 1.585 | 1.657 | 1,185,945 | +0.02(+1.39%) |
Sep 06, 2018 | 1.696 | 1.707 | 1.614 | 1.634 | 996,655 | -0.07(-3.92%) |
Sep 05, 2018 | 1.745 | 1.754 | 1.684 | 1.701 | 815,801 | -0.04(-2.34%) |