Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.340 | 1.385 | 1.290 | 1.300 | 295,943 | -0.05(-4.06%) |
Sep 27, 2019 | 1.400 | 1.428 | 1.340 | 1.355 | 102,000 | -0.05(-3.56%) |
Sep 26, 2019 | 1.330 | 1.440 | 1.330 | 1.405 | 112,030 | +0.06(+4.85%) |
Sep 25, 2019 | 1.280 | 1.362 | 1.280 | 1.340 | 227,937 | +0.03(+2.29%) |
Sep 24, 2019 | 1.340 | 1.385 | 1.290 | 1.310 | 198,082 | -0.03(-2.24%) |
Sep 23, 2019 | 1.330 | 1.385 | 1.280 | 1.340 | 254,814 | -0.05(-3.60%) |
Sep 20, 2019 | 1.365 | 1.450 | 1.360 | 1.390 | 211,600 | -0.06(-4.14%) |
Sep 19, 2019 | 1.450 | 1.480 | 1.420 | 1.450 | 262,567 | -0.02(-1.36%) |
Sep 18, 2019 | 1.410 | 1.510 | 1.400 | 1.470 | 832,154 | +0.04(+2.80%) |
Sep 17, 2019 | 1.680 | 1.680 | 1.380 | 1.430 | 1,674,217 | -0.23(-13.86%) |
Sep 16, 2019 | 1.585 | 1.690 | 1.470 | 1.660 | 201,927 | +0.09(+5.73%) |
Sep 13, 2019 | 1.580 | 1.580 | 1.540 | 1.570 | 146,100 | -0.03(-1.88%) |
Sep 12, 2019 | 1.510 | 1.630 | 1.500 | 1.600 | 175,654 | +0.07(+4.58%) |
Sep 11, 2019 | 1.560 | 1.560 | 1.490 | 1.530 | 125,538 | -0.01(-0.65%) |
Sep 10, 2019 | 1.500 | 1.590 | 1.500 | 1.540 | 125,316 | -0.01(-0.65%) |
Sep 09, 2019 | 1.630 | 1.640 | 1.550 | 1.550 | 104,656 | -0.07(-4.32%) |
Sep 06, 2019 | 1.650 | 1.650 | 1.555 | 1.620 | 88,600 | -0.05(-2.94%) |
Sep 05, 2019 | 1.620 | 1.700 | 1.620 | 1.669 | 127,879 | +0.15(+9.80%) |
Sep 04, 2019 | 1.520 | 1.550 | 1.495 | 1.520 | 84,814 | +0.01(+0.66%) |
Sep 03, 2019 | 1.540 | 1.550 | 1.500 | 1.510 | 195,483 | -0.07(-4.43%) |
Aug 30, 2019 | 1.560 | 1.600 | 1.510 | 1.580 | 90,800 | -0.02(-1.56%) |
Aug 29, 2019 | 1.630 | 1.630 | 1.560 | 1.605 | 117,082 | -0.02(-1.53%) |
Aug 28, 2019 | 1.600 | 1.650 | 1.600 | 1.630 | 64,902 | +0.00(+0.00%) |
Aug 27, 2019 | 1.625 | 1.695 | 1.600 | 1.630 | 129,147 | -0.01(-0.61%) |
Aug 26, 2019 | 1.635 | 1.840 | 1.610 | 1.640 | 109,977 | -0.02(-1.20%) |
Aug 23, 2019 | 1.705 | 1.750 | 1.660 | 1.660 | 54,000 | -0.05(-2.92%) |
Aug 22, 2019 | 1.690 | 1.780 | 1.640 | 1.710 | 110,108 | +0.01(+0.59%) |
Aug 21, 2019 | 1.690 | 1.730 | 1.620 | 1.700 | 105,971 | -0.02(-1.17%) |
Aug 20, 2019 | 1.650 | 1.790 | 1.650 | 1.720 | 195,514 | +0.11(+6.83%) |
Aug 19, 2019 | 1.690 | 1.700 | 1.550 | 1.610 | 172,275 | -0.07(-4.17%) |
Aug 16, 2019 | 1.660 | 1.750 | 1.600 | 1.680 | 146,000 | +0.09(+5.66%) |
Aug 15, 2019 | 1.660 | 1.660 | 1.550 | 1.590 | 331,472 | -0.17(-9.76%) |
Aug 14, 2019 | 1.855 | 1.870 | 1.690 | 1.762 | 225,302 | -0.10(-5.27%) |
Aug 13, 2019 | 1.910 | 1.960 | 1.810 | 1.860 | 174,662 | -0.08(-4.22%) |
Aug 12, 2019 | 1.866 | 1.980 | 1.820 | 1.942 | 151,864 | -0.03(-1.32%) |
Aug 09, 2019 | 2.005 | 2.010 | 1.950 | 1.968 | 116,600 | -0.05(-2.57%) |
Aug 08, 2019 | 1.995 | 2.065 | 1.950 | 2.020 | 95,399 | +0.03(+1.76%) |
Aug 07, 2019 | 2.085 | 2.090 | 1.950 | 1.985 | 303,420 | -0.10(-5.02%) |
Aug 06, 2019 | 2.030 | 2.110 | 1.960 | 2.090 | 203,720 | +0.14(+7.18%) |
Aug 05, 2019 | 2.000 | 2.000 | 1.904 | 1.950 | 405,003 | -0.18(-8.45%) |
Aug 02, 2019 | 2.080 | 2.130 | 2.030 | 2.130 | 358,800 | +0.05(+2.40%) |
Aug 01, 2019 | 2.160 | 2.240 | 2.050 | 2.080 | 475,430 | -0.24(-10.34%) |
Jul 31, 2019 | 2.295 | 2.350 | 2.220 | 2.320 | 242,192 | -0.01(-0.43%) |
Jul 30, 2019 | 2.450 | 2.450 | 2.300 | 2.330 | 164,195 | -0.08(-3.32%) |
Jul 29, 2019 | 2.210 | 2.450 | 2.210 | 2.410 | 217,084 | +0.13(+5.70%) |
Jul 26, 2019 | 2.290 | 2.340 | 2.160 | 2.280 | 405,100 | -0.10(-4.20%) |
Jul 25, 2019 | 2.510 | 2.540 | 2.360 | 2.380 | 358,242 | -0.19(-7.39%) |
Jul 24, 2019 | 2.600 | 2.670 | 2.550 | 2.570 | 185,955 | -0.11(-4.10%) |
Jul 23, 2019 | 2.835 | 2.845 | 2.640 | 2.680 | 230,755 | -0.14(-4.90%) |
Jul 22, 2019 | 2.710 | 2.870 | 2.700 | 2.818 | 124,652 | +0.11(+3.99%) |
Jul 19, 2019 | 2.645 | 2.720 | 2.640 | 2.710 | 77,300 | +0.06(+2.26%) |
Jul 18, 2019 | 2.770 | 2.800 | 2.628 | 2.650 | 56,814 | -0.12(-4.33%) |
Jul 17, 2019 | 2.750 | 2.820 | 2.680 | 2.770 | 57,737 | +0.03(+1.02%) |
Jul 16, 2019 | 2.774 | 2.805 | 2.690 | 2.742 | 168,852 | -0.04(-1.37%) |
Jul 15, 2019 | 2.950 | 2.950 | 2.780 | 2.780 | 242,143 | -0.16(-5.44%) |
Jul 12, 2019 | 3.050 | 3.080 | 2.900 | 2.940 | 197,900 | -0.14(-4.55%) |
Jul 11, 2019 | 3.010 | 3.130 | 3.010 | 3.080 | 131,832 | +0.06(+2.12%) |
Jul 10, 2019 | 3.040 | 3.270 | 2.850 | 3.016 | 186,089 | +0.26(+9.28%) |
Jul 09, 2019 | 2.830 | 2.830 | 2.690 | 2.760 | 111,185 | -0.05(-1.71%) |
Jul 08, 2019 | 2.765 | 2.830 | 2.750 | 2.808 | 102,874 | +0.06(+2.11%) |
Jul 05, 2019 | 2.725 | 2.770 | 2.670 | 2.750 | 139,500 | +0.13(+5.16%) |
Jul 03, 2019 | 2.600 | 2.640 | 2.560 | 2.615 | 67,700 | +0.02(+0.58%) |
Jul 02, 2019 | 2.565 | 2.680 | 2.550 | 2.600 | 60,177 | +0.01(+0.46%) |
Jul 01, 2019 | 2.570 | 2.630 | 2.560 | 2.588 | 73,289 | -0.02(-0.84%) |
Jun 28, 2019 | 2.705 | 2.750 | 2.550 | 2.610 | 143,500 | -0.10(-3.69%) |
Jun 27, 2019 | 2.540 | 2.720 | 2.540 | 2.710 | 102,694 | +0.18(+7.11%) |
Jun 26, 2019 | 2.560 | 2.560 | 2.450 | 2.530 | 111,692 | +0.04(+1.61%) |
Jun 25, 2019 | 2.570 | 2.640 | 2.480 | 2.490 | 263,040 | -0.23(-8.46%) |
Jun 24, 2019 | 2.765 | 2.785 | 2.710 | 2.720 | 167,380 | -0.06(-2.33%) |
Jun 21, 2019 | 2.805 | 2.900 | 2.750 | 2.785 | 207,700 | -0.06(-2.28%) |
Jun 20, 2019 | 2.760 | 2.850 | 2.710 | 2.850 | 254,311 | +0.19(+6.94%) |
Jun 19, 2019 | 2.650 | 2.750 | 2.650 | 2.665 | 115,043 | +0.02(+0.76%) |
Jun 18, 2019 | 2.730 | 2.740 | 2.640 | 2.645 | 161,161 | -0.06(-2.40%) |
Jun 17, 2019 | 2.575 | 2.760 | 2.570 | 2.710 | 218,474 | +0.15(+5.86%) |
Jun 14, 2019 | 2.635 | 2.680 | 2.515 | 2.560 | 317,200 | -0.01(-0.31%) |
Jun 13, 2019 | 2.720 | 2.770 | 2.550 | 2.568 | 196,501 | -0.07(-2.73%) |
Jun 12, 2019 | 2.695 | 2.750 | 2.630 | 2.640 | 183,153 | -0.05(-1.86%) |
Jun 11, 2019 | 2.765 | 2.870 | 2.660 | 2.690 | 208,497 | -0.12(-4.27%) |
Jun 10, 2019 | 2.770 | 2.900 | 2.770 | 2.810 | 167,201 | -0.09(-3.10%) |
Jun 07, 2019 | 2.790 | 2.910 | 2.630 | 2.900 | 287,100 | +0.07(+2.47%) |
Jun 06, 2019 | 2.890 | 2.930 | 2.810 | 2.830 | 78,717 | -0.03(-1.05%) |
Jun 05, 2019 | 2.740 | 2.890 | 2.710 | 2.860 | 272,230 | +0.12(+4.38%) |
Jun 04, 2019 | 2.620 | 2.740 | 2.560 | 2.740 | 513,095 | -0.09(-3.18%) |
Jun 03, 2019 | 3.000 | 3.050 | 2.780 | 2.830 | 518,772 | -0.19(-6.14%) |
May 31, 2019 | 3.205 | 3.230 | 3.000 | 3.015 | 490,200 | -0.19(-6.07%) |
May 30, 2019 | 3.385 | 3.390 | 3.140 | 3.210 | 307,806 | -0.18(-5.28%) |
May 29, 2019 | 3.500 | 3.530 | 3.340 | 3.389 | 267,951 | -0.16(-4.54%) |
May 28, 2019 | 3.585 | 3.680 | 3.510 | 3.550 | 114,930 | -0.08(-2.20%) |
May 24, 2019 | 3.625 | 3.770 | 3.530 | 3.630 | 104,100 | -0.02(-0.55%) |
May 23, 2019 | 3.780 | 3.790 | 3.560 | 3.650 | 151,632 | -0.12(-3.05%) |
May 22, 2019 | 3.850 | 3.900 | 3.740 | 3.765 | 169,376 | -0.06(-1.70%) |
May 21, 2019 | 3.700 | 3.880 | 3.620 | 3.830 | 288,512 | +0.20(+5.51%) |
May 20, 2019 | 3.750 | 3.750 | 3.500 | 3.630 | 116,633 | -0.06(-1.63%) |
May 17, 2019 | 3.580 | 3.730 | 3.550 | 3.690 | 288,600 | +0.21(+6.03%) |
May 16, 2019 | 3.350 | 3.540 | 3.350 | 3.480 | 100,475 | +0.11(+3.26%) |
May 15, 2019 | 3.490 | 3.490 | 3.335 | 3.370 | 213,015 | -0.10(-2.88%) |
May 14, 2019 | 3.475 | 3.550 | 3.350 | 3.470 | 366,383 | +0.26(+8.10%) |
May 13, 2019 | 3.430 | 3.500 | 3.200 | 3.210 | 256,678 | -0.22(-6.41%) |
May 10, 2019 | 3.360 | 3.450 | 3.300 | 3.430 | 221,600 | +0.07(+2.08%) |
May 09, 2019 | 3.470 | 3.520 | 3.220 | 3.360 | 453,357 | -0.09(-2.61%) |
May 08, 2019 | 3.550 | 3.660 | 3.450 | 3.450 | 418,239 | -0.06(-1.71%) |
May 07, 2019 | 3.600 | 3.750 | 3.500 | 3.510 | 648,477 | +0.08(+2.33%) |
May 06, 2019 | 3.300 | 3.580 | 2.920 | 3.430 | 1,031,686 | +0.13(+3.94%) |
May 03, 2019 | 3.130 | 3.390 | 3.080 | 3.300 | 369,500 | +0.37(+12.63%) |
May 02, 2019 | 3.015 | 3.040 | 2.900 | 2.930 | 718,342 | -0.14(-4.50%) |
May 01, 2019 | 3.180 | 3.210 | 3.010 | 3.068 | 575,334 | -0.11(-3.52%) |
Apr 30, 2019 | 3.350 | 3.400 | 3.170 | 3.180 | 359,199 | -0.24(-7.02%) |
Apr 29, 2019 | 3.415 | 3.490 | 3.360 | 3.420 | 210,383 | -0.08(-2.29%) |
Apr 26, 2019 | 3.355 | 3.590 | 3.290 | 3.500 | 227,900 | +0.08(+2.34%) |
Apr 25, 2019 | 3.350 | 3.500 | 3.350 | 3.420 | 141,270 | -0.02(-0.58%) |
Apr 24, 2019 | 3.500 | 3.520 | 3.360 | 3.440 | 305,250 | -0.13(-3.64%) |
Apr 23, 2019 | 3.765 | 3.770 | 3.520 | 3.570 | 358,176 | -0.23(-6.05%) |
Apr 22, 2019 | 3.760 | 3.850 | 3.700 | 3.800 | 398,890 | +0.04(+1.06%) |
Apr 18, 2019 | 3.695 | 3.860 | 3.670 | 3.760 | 263,400 | -0.07(-1.83%) |
Apr 17, 2019 | 3.680 | 3.870 | 3.650 | 3.830 | 328,617 | +0.16(+4.36%) |
Apr 16, 2019 | 3.350 | 3.696 | 3.350 | 3.670 | 374,025 | +0.32(+9.55%) |
Apr 15, 2019 | 3.530 | 3.560 | 3.250 | 3.350 | 568,857 | -0.24(-6.69%) |
Apr 12, 2019 | 3.825 | 3.910 | 3.465 | 3.590 | 808,200 | -0.15(-3.88%) |
Apr 11, 2019 | 3.915 | 3.970 | 3.720 | 3.735 | 374,188 | -0.28(-7.09%) |
Apr 10, 2019 | 4.000 | 4.120 | 3.750 | 4.020 | 302,211 | +0.08(+2.03%) |
Apr 09, 2019 | 4.235 | 4.240 | 3.850 | 3.940 | 641,734 | -0.26(-6.19%) |
Apr 08, 2019 | 4.110 | 4.250 | 3.930 | 4.200 | 798,149 | +0.34(+8.84%) |
Apr 05, 2019 | 3.760 | 4.010 | 3.730 | 3.859 | 689,000 | +0.27(+7.49%) |
Apr 04, 2019 | 3.600 | 3.670 | 3.550 | 3.590 | 549,246 | +0.15(+4.36%) |
Apr 03, 2019 | 3.290 | 3.490 | 3.230 | 3.440 | 553,925 | +0.22(+6.83%) |
Apr 02, 2019 | 3.360 | 3.360 | 3.200 | 3.220 | 465,827 | -0.22(-6.40%) |
Apr 01, 2019 | 3.490 | 3.490 | 3.360 | 3.440 | 391,081 | +0.14(+4.24%) |
Mar 29, 2019 | 3.200 | 3.300 | 3.100 | 3.300 | 236,300 | +0.12(+3.77%) |
Mar 28, 2019 | 3.290 | 3.390 | 2.950 | 3.180 | 618,970 | -0.13(-3.93%) |
Mar 27, 2019 | 3.545 | 3.550 | 3.170 | 3.310 | 954,657 | -0.11(-3.22%) |
Mar 26, 2019 | 3.390 | 3.450 | 3.320 | 3.420 | 650,986 | +0.28(+8.92%) |
Mar 25, 2019 | 3.165 | 3.240 | 3.050 | 3.140 | 534,817 | +0.16(+5.37%) |
Mar 22, 2019 | 2.980 | 3.000 | 2.900 | 2.980 | 509,600 | +0.09(+3.11%) |
Mar 21, 2019 | 2.835 | 2.930 | 2.800 | 2.890 | 527,231 | +0.10(+3.77%) |
Mar 20, 2019 | 2.870 | 2.880 | 2.680 | 2.785 | 641,394 | +0.12(+4.70%) |
Mar 19, 2019 | 2.605 | 2.770 | 2.580 | 2.660 | 1,004,041 | +0.12(+4.70%) |
Mar 18, 2019 | 2.520 | 2.550 | 2.500 | 2.541 | 440,218 | +0.06(+2.44%) |
Mar 15, 2019 | 2.495 | 2.515 | 2.470 | 2.480 | 197,300 | +0.03(+1.22%) |
Mar 14, 2019 | 2.280 | 2.520 | 2.270 | 2.450 | 451,714 | +0.20(+8.89%) |
Mar 13, 2019 | 2.240 | 2.290 | 2.210 | 2.250 | 168,727 | +0.01(+0.45%) |
Mar 12, 2019 | 2.190 | 2.310 | 2.190 | 2.240 | 212,437 | +0.05(+2.05%) |
Mar 11, 2019 | 2.240 | 2.240 | 2.185 | 2.195 | 311,777 | -0.05(-2.23%) |
Mar 08, 2019 | 2.260 | 2.290 | 2.220 | 2.245 | 248,800 | -0.06(-2.60%) |
Mar 07, 2019 | 2.435 | 2.435 | 2.290 | 2.305 | 350,025 | -0.15(-6.30%) |
Mar 06, 2019 | 2.495 | 2.500 | 2.420 | 2.460 | 191,859 | -0.04(-1.80%) |
Mar 05, 2019 | 2.535 | 2.570 | 2.480 | 2.505 | 137,669 | +0.02(+0.80%) |
Mar 04, 2019 | 2.500 | 2.530 | 2.480 | 2.485 | 224,087 | -0.02(-0.60%) |
Mar 01, 2019 | 2.520 | 2.520 | 2.480 | 2.500 | 207,100 | -0.01(-0.40%) |
Feb 28, 2019 | 2.505 | 2.540 | 2.450 | 2.510 | 206,360 | +0.02(+0.80%) |
Feb 27, 2019 | 2.550 | 2.550 | 2.470 | 2.490 | 365,883 | -0.04(-1.78%) |
Feb 26, 2019 | 2.555 | 2.570 | 2.500 | 2.535 | 257,184 | +0.08(+3.05%) |
Feb 25, 2019 | 2.530 | 2.540 | 2.440 | 2.460 | 648,069 | -0.07(-2.77%) |
Feb 22, 2019 | 2.560 | 2.560 | 2.510 | 2.530 | 301,700 | -0.04(-1.50%) |
Feb 21, 2019 | 2.550 | 2.600 | 2.510 | 2.568 | 323,229 | +0.02(+0.92%) |
Feb 20, 2019 | 2.600 | 2.640 | 2.520 | 2.545 | 352,793 | -0.02(-0.78%) |
Feb 19, 2019 | 2.650 | 2.680 | 2.550 | 2.565 | 835,691 | +0.02(+0.59%) |
Feb 15, 2019 | 2.690 | 2.690 | 2.550 | 2.550 | 1,630,900 | +0.03(+1.19%) |
Feb 14, 2019 | 2.305 | 2.600 | 2.300 | 2.520 | 1,617,082 | +0.21(+9.09%) |
Feb 13, 2019 | 2.190 | 2.310 | 2.190 | 2.310 | 247,374 | +0.14(+6.45%) |
Feb 12, 2019 | 2.160 | 2.200 | 2.110 | 2.170 | 397,548 | -0.01(-0.46%) |
Feb 11, 2019 | 2.280 | 2.280 | 2.180 | 2.180 | 383,872 | -0.10(-4.39%) |
Feb 08, 2019 | 2.350 | 2.350 | 2.250 | 2.280 | 270,000 | -0.05(-2.15%) |
Feb 07, 2019 | 2.270 | 2.380 | 2.230 | 2.330 | 369,194 | +0.03(+1.30%) |
Feb 06, 2019 | 2.400 | 2.420 | 2.250 | 2.300 | 796,246 | -0.14(-5.72%) |
Feb 05, 2019 | 2.535 | 2.600 | 2.400 | 2.439 | 702,006 | -0.10(-3.96%) |
Feb 04, 2019 | 2.570 | 2.590 | 2.500 | 2.540 | 1,022,731 | +0.03(+1.30%) |
Feb 01, 2019 | 2.505 | 2.550 | 2.450 | 2.507 | 851,000 | +0.22(+9.50%) |
Jan 31, 2019 | 2.335 | 2.350 | 2.230 | 2.290 | 1,164,462 | -0.24(-9.49%) |
Jan 30, 2019 | 2.530 | 2.600 | 2.520 | 2.530 | 535,978 | -0.01(-0.39%) |
Jan 29, 2019 | 2.600 | 2.600 | 2.330 | 2.540 | 980,800 | +0.01(+0.40%) |
Jan 28, 2019 | 2.455 | 2.580 | 2.455 | 2.530 | 777,631 | +0.10(+4.12%) |
Jan 25, 2019 | 2.305 | 2.470 | 2.300 | 2.430 | 546,300 | +0.17(+7.52%) |
Jan 24, 2019 | 2.345 | 2.366 | 2.260 | 2.260 | 620,657 | +0.02(+0.89%) |
Jan 23, 2019 | 2.280 | 2.340 | 2.210 | 2.240 | 903,804 | +0.08(+3.70%) |
Jan 22, 2019 | 1.925 | 2.160 | 1.925 | 2.160 | 1,208,600 | +0.24(+12.50%) |
Jan 18, 2019 | 1.945 | 1.970 | 1.910 | 1.920 | 114,000 | -0.03(-1.54%) |
Jan 17, 2019 | 1.960 | 1.970 | 1.900 | 1.950 | 82,071 | +0.04(+2.15%) |
Jan 16, 2019 | 1.990 | 2.050 | 1.850 | 1.909 | 489,602 | -0.14(-6.88%) |
Jan 15, 2019 | 2.260 | 2.280 | 2.030 | 2.050 | 693,027 | -0.24(-10.58%) |
Jan 14, 2019 | 2.205 | 2.320 | 2.200 | 2.292 | 324,925 | +0.11(+5.16%) |
Jan 11, 2019 | 2.100 | 2.210 | 2.100 | 2.180 | 231,000 | +0.07(+3.32%) |
Jan 10, 2019 | 2.005 | 2.110 | 2.005 | 2.110 | 133,770 | +0.08(+3.94%) |
Jan 09, 2019 | 2.035 | 2.070 | 1.970 | 2.030 | 120,066 | -0.01(-0.49%) |
Jan 08, 2019 | 2.020 | 2.070 | 2.000 | 2.040 | 138,741 | -0.01(-0.49%) |
Jan 07, 2019 | 2.005 | 2.050 | 1.980 | 2.050 | 297,971 | +0.08(+4.09%) |
Jan 04, 2019 | 1.930 | 1.970 | 1.870 | 1.970 | 314,800 | +0.07(+3.93%) |
Jan 03, 2019 | 1.900 | 1.960 | 1.840 | 1.895 | 316,570 | +0.01(+0.26%) |
Jan 02, 2019 | 1.920 | 1.930 | 1.875 | 1.890 | 207,351 | +0.08(+4.42%) |
Dec 31, 2018 | 1.800 | 1.820 | 1.760 | 1.810 | 217,000 | +0.10(+5.85%) |
Dec 28, 2018 | 1.785 | 1.785 | 1.630 | 1.710 | 394,700 | -0.04(-2.56%) |
Dec 27, 2018 | 1.780 | 1.780 | 1.700 | 1.755 | 39,970 | -0.03(-1.40%) |
Dec 26, 2018 | 1.790 | 1.810 | 1.750 | 1.780 | 110,202 | +0.06(+3.79%) |
Dec 24, 2018 | 1.790 | 1.790 | 1.690 | 1.715 | 166,100 | -0.03(-2.00%) |
Dec 21, 2018 | 1.800 | 1.810 | 1.740 | 1.750 | 283,100 | +0.01(+0.57%) |
Dec 20, 2018 | 1.705 | 1.750 | 1.700 | 1.740 | 258,999 | +0.06(+3.57%) |
Dec 19, 2018 | 1.750 | 1.760 | 1.661 | 1.680 | 154,323 | -0.02(-1.18%) |
Dec 18, 2018 | 1.700 | 1.740 | 1.670 | 1.700 | 154,543 | +0.05(+3.03%) |
Dec 17, 2018 | 1.670 | 1.700 | 1.640 | 1.650 | 159,147 | +0.05(+3.45%) |
Dec 14, 2018 | 1.670 | 1.710 | 1.560 | 1.595 | 277,100 | -0.05(-3.33%) |
Dec 13, 2018 | 1.800 | 1.800 | 1.650 | 1.650 | 525,716 | -0.15(-8.33%) |
Dec 12, 2018 | 1.790 | 1.820 | 1.785 | 1.800 | 296,908 | +0.03(+1.69%) |
Dec 11, 2018 | 1.750 | 1.790 | 1.695 | 1.770 | 229,635 | +0.06(+3.51%) |
Dec 10, 2018 | 1.730 | 1.740 | 1.650 | 1.710 | 576,952 | +0.06(+3.64%) |
Dec 07, 2018 | 1.565 | 1.740 | 1.565 | 1.650 | 902,500 | +0.07(+4.43%) |
Dec 06, 2018 | 1.670 | 1.680 | 1.480 | 1.580 | 1,232,230 | +0.08(+5.33%) |
Dec 04, 2018 | 1.570 | 1.610 | 1.500 | 1.500 | 119,500 | -0.07(-4.46%) |
Dec 03, 2018 | 1.650 | 1.650 | 1.570 | 1.570 | 136,931 | -0.07(-4.27%) |
Nov 30, 2018 | 1.630 | 1.640 | 1.620 | 1.640 | 55,900 | +0.02(+1.23%) |
Nov 29, 2018 | 1.653 | 1.690 | 1.610 | 1.620 | 214,677 | +0.04(+2.53%) |
Nov 28, 2018 | 1.485 | 1.630 | 1.485 | 1.580 | 328,860 | +0.05(+3.27%) |
Nov 27, 2018 | 1.530 | 1.530 | 1.500 | 1.530 | 51,216 | -0.01(-0.65%) |
Nov 26, 2018 | 1.520 | 1.540 | 1.510 | 1.540 | 163,102 | +0.04(+3.01%) |
Nov 23, 2018 | 1.475 | 1.500 | 1.460 | 1.495 | 62,600 | +0.01(+0.50%) |
Nov 21, 2018 | 1.488 | 1.488 | 1.488 | 0 | +0.01(+0.51%) | |
Nov 20, 2018 | 1.490 | 1.490 | 1.410 | 1.480 | 112,795 | -0.02(-1.33%) |
Nov 19, 2018 | 1.500 | 1.520 | 1.480 | 1.500 | 19,688 | +0.00(+0.00%) |
Nov 16, 2018 | 1.450 | 1.510 | 1.400 | 1.500 | 167,900 | +0.08(+5.63%) |
Nov 15, 2018 | 1.460 | 1.460 | 1.380 | 1.420 | 62,033 | +0.01(+0.71%) |
Nov 14, 2018 | 1.435 | 1.455 | 1.400 | 1.410 | 167,012 | -0.04(-2.76%) |
Nov 13, 2018 | 1.485 | 1.485 | 1.450 | 1.450 | 73,000 | +0.04(+2.84%) |
Nov 12, 2018 | 1.427 | 1.500 | 1.410 | 1.410 | 111,705 | -0.07(-4.41%) |
Nov 09, 2018 | 1.500 | 1.510 | 1.475 | 1.475 | 67,500 | -0.05(-3.59%) |
Nov 08, 2018 | 1.520 | 1.540 | 1.500 | 1.530 | 97,457 | -0.02(-1.29%) |
Nov 07, 2018 | 1.520 | 1.550 | 1.520 | 1.550 | 177,269 | +0.03(+2.14%) |
Nov 06, 2018 | 1.480 | 1.540 | 1.470 | 1.518 | 166,305 | +0.02(+1.17%) |
Nov 05, 2018 | 1.410 | 1.500 | 1.400 | 1.500 | 370,514 | +0.10(+7.14%) |
Nov 02, 2018 | 1.430 | 1.430 | 1.400 | 1.400 | 40,400 | +0.04(+2.94%) |
Nov 01, 2018 | 1.375 | 1.400 | 1.360 | 1.360 | 65,100 | +0.03(+2.26%) |
Oct 31, 2018 | 1.360 | 1.360 | 1.290 | 1.330 | 115,267 | +0.10(+8.13%) |
Oct 30, 2018 | 1.180 | 1.230 | 1.180 | 1.230 | 133,545 | +0.06(+5.13%) |
Oct 29, 2018 | 1.145 | 1.180 | 1.120 | 1.170 | 139,645 | -0.01(-0.85%) |
Oct 26, 2018 | 1.175 | 1.220 | 1.175 | 1.180 | 283,600 | -0.09(-7.45%) |
Oct 25, 2018 | 1.210 | 1.275 | 1.200 | 1.275 | 218,525 | +0.01(+1.19%) |
Oct 24, 2018 | 1.280 | 1.300 | 1.220 | 1.260 | 495,920 | +0.00(+0.00%) |
Oct 23, 2018 | 1.230 | 1.290 | 1.180 | 1.260 | 219,564 | -0.04(-3.08%) |
Oct 22, 2018 | 1.330 | 1.330 | 1.250 | 1.300 | 172,683 | -0.03(-2.26%) |
Oct 19, 2018 | 1.390 | 1.410 | 1.310 | 1.330 | 230,300 | -0.10(-6.99%) |
Oct 18, 2018 | 1.395 | 1.430 | 1.350 | 1.430 | 175,924 | +0.02(+1.42%) |
Oct 17, 2018 | 1.440 | 1.440 | 1.340 | 1.410 | 277,348 | +0.01(+0.71%) |
Oct 16, 2018 | 1.430 | 1.470 | 1.380 | 1.400 | 73,237 | +0.06(+4.48%) |
Oct 15, 2018 | 1.330 | 1.420 | 1.260 | 1.340 | 416,526 | -0.01(-0.73%) |
Oct 12, 2018 | 1.320 | 1.370 | 1.290 | 1.350 | 25,100 | +0.06(+4.64%) |
Oct 11, 2018 | 1.180 | 1.310 | 1.180 | 1.290 | 79,023 | +0.02(+1.57%) |
Oct 10, 2018 | 1.300 | 1.400 | 1.260 | 1.270 | 118,136 | -0.05(-3.79%) |
Oct 09, 2018 | 1.360 | 1.360 | 1.300 | 1.320 | 62,921 | -0.05(-3.66%) |
Oct 08, 2018 | 1.370 | 1.420 | 1.250 | 1.370 | 64,974 | +0.01(+0.74%) |
Oct 05, 2018 | 1.375 | 1.460 | 1.360 | 1.360 | 93,700 | -0.09(-6.21%) |
Oct 04, 2018 | 1.445 | 1.500 | 1.400 | 1.450 | 92,150 | +0.03(+2.11%) |
Oct 03, 2018 | 1.420 | 1.490 | 1.420 | 1.420 | 59,025 | +0.03(+2.16%) |
Oct 02, 2018 | 1.500 | 1.510 | 1.390 | 1.390 | 119,026 | -0.06(-4.14%) |