Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 1.779 | 1.779 | 1.719 | 1.741 | 982,909 | -0.04(-2.10%) |
Aug 31, 2018 | 1.779 | 1.779 | 1.779 | 0 | +0.02(+1.39%) | |
Aug 30, 2018 | 1.762 | 1.785 | 1.736 | 1.754 | 665,807 | +0.00(+0.00%) |
Aug 29, 2018 | 1.769 | 1.797 | 1.720 | 1.754 | 791,216 | -0.00(-0.09%) |
Aug 28, 2018 | 1.798 | 1.828 | 1.751 | 1.756 | 1,290,149 | -0.05(-2.71%) |
Aug 27, 2018 | 1.806 | 1.857 | 1.802 | 1.805 | 938,064 | +0.01(+0.36%) |
Aug 24, 2018 | 1.764 | 1.824 | 1.749 | 1.798 | 928,478 | +0.05(+2.69%) |
Aug 23, 2018 | 1.759 | 1.773 | 1.712 | 1.751 | 772,751 | +0.00(+0.09%) |
Aug 22, 2018 | 1.720 | 1.782 | 1.714 | 1.749 | 940,583 | +0.03(+1.51%) |
Aug 21, 2018 | 1.671 | 1.728 | 1.671 | 1.723 | 544,029 | +0.05(+3.12%) |
Aug 20, 2018 | 1.675 | 1.699 | 1.645 | 1.671 | 1,297,590 | -0.01(-0.58%) |
Aug 17, 2018 | 1.696 | 1.710 | 1.655 | 1.681 | 1,219,742 | -0.00(-0.29%) |
Aug 16, 2018 | 1.650 | 1.704 | 1.621 | 1.686 | 984,089 | +0.04(+2.27%) |
Aug 15, 2018 | 1.652 | 1.709 | 1.616 | 1.649 | 1,629,280 | -0.02(-0.98%) |
Aug 14, 2018 | 1.652 | 1.694 | 1.627 | 1.665 | 1,134,175 | +0.01(+0.89%) |
Aug 13, 2018 | 1.647 | 1.683 | 1.623 | 1.650 | 969,654 | +0.01(+0.80%) |
Aug 10, 2018 | 1.652 | 1.679 | 1.626 | 1.637 | 998,529 | -0.01(-0.89%) |
Aug 09, 2018 | 1.644 | 1.704 | 1.636 | 1.652 | 1,020,423 | +0.01(+0.79%) |
Aug 08, 2018 | 1.699 | 1.735 | 1.634 | 1.639 | 1,097,362 | -0.06(-3.27%) |
Aug 07, 2018 | 1.684 | 1.733 | 1.665 | 1.694 | 1,211,378 | -0.00(-0.29%) |
Aug 06, 2018 | 1.694 | 1.764 | 1.667 | 1.699 | 1,245,408 | -0.01(-0.48%) |
Aug 03, 2018 | 1.715 | 1.787 | 1.676 | 1.707 | 1,528,825 | +0.01(+0.77%) |
Aug 02, 2018 | 1.583 | 1.702 | 1.562 | 1.694 | 2,685,810 | +0.10(+6.55%) |
Aug 01, 2018 | 1.613 | 1.649 | 1.561 | 1.590 | 1,098,652 | -0.02(-1.11%) |
Jul 31, 2018 | 1.575 | 1.611 | 1.553 | 1.608 | 989,521 | +0.03(+2.07%) |
Jul 30, 2018 | 1.543 | 1.605 | 1.513 | 1.575 | 1,597,653 | +0.03(+1.90%) |
Jul 27, 2018 | 1.596 | 1.598 | 1.523 | 1.546 | 1,770,315 | -0.07(-4.04%) |
Jul 26, 2018 | 1.662 | 1.662 | 1.605 | 1.611 | 1,579,814 | -0.05(-3.04%) |
Jul 25, 2018 | 1.647 | 1.683 | 1.588 | 1.662 | 2,199,621 | +0.00(+0.29%) |
Jul 24, 2018 | 1.727 | 1.759 | 1.637 | 1.657 | 2,230,229 | -0.08(-4.86%) |
Jul 23, 2018 | 1.795 | 1.629 | 1.741 | 2,715,483 | +0.05(+3.08%) | |
Jul 20, 2018 | 1.774 | 1.785 | 1.631 | 1.689 | 4,670,690 | -0.09(-4.86%) |
Jul 19, 2018 | 1.839 | 1.847 | 1.733 | 1.775 | 6,539,783 | -0.11(-6.03%) |
Jul 18, 2018 | 2.034 | 2.174 | 1.871 | 1.889 | 54,832,760 | -0.09(-4.37%) |
Jul 17, 2018 | 1.995 | 2.047 | 1.911 | 1.976 | 3,331,683 | -0.01(-0.57%) |
Jul 16, 2018 | 2.031 | 2.339 | 1.946 | 1.987 | 9,094,009 | -0.04(-1.85%) |
Jul 13, 2018 | 2.034 | 2.024 | 1,946,222 | +0.05(+2.64%) | ||
Jul 12, 2018 | 1.928 | 2.031 | 1.915 | 1.972 | 3,557,806 | +0.06(+2.89%) |
Jul 11, 2018 | 1.906 | 1.935 | 1.855 | 1.917 | 1,076,033 | -0.00(-0.08%) |
Jul 10, 2018 | 1.920 | 1.933 | 1.863 | 1.919 | 1,539,001 | +0.01(+0.34%) |
Jul 09, 2018 | 1.867 | 1.941 | 1.793 | 1.912 | 2,592,729 | +0.06(+3.16%) |
Jul 06, 2018 | 1.873 | 1.915 | 1.841 | 1.854 | 1,272,992 | -0.01(-0.78%) |
Jul 05, 2018 | 1.896 | 1.943 | 1.816 | 1.868 | 1,906,926 | -0.01(-0.52%) |
Jul 03, 2018 | 1.878 | 1.878 | 1.878 | 0 | -0.01(-0.35%) | |
Jul 02, 2018 | 1.888 | 1.940 | 1.862 | 1.885 | 1,562,234 | -0.01(-0.77%) |
Jun 29, 2018 | 1.937 | 2.002 | 1.886 | 1.899 | 2,854,472 | -0.03(-1.69%) |
Jun 28, 2018 | 1.808 | 1.948 | 1.730 | 1.932 | 3,023,589 | +0.12(+6.74%) |
Jun 27, 2018 | 1.880 | 1.899 | 1.751 | 1.810 | 4,936,299 | -0.08(-4.14%) |
Jun 26, 2018 | 1.847 | 1.933 | 1.771 | 1.888 | 9,806,553 | +0.12(+6.91%) |
Jun 25, 2018 | 1.709 | 1.818 | 1.676 | 1.766 | 4,900,272 | +0.05(+3.14%) |
Jun 22, 2018 | 1.699 | 1.722 | 1.670 | 1.712 | 12,053,294 | +0.02(+1.45%) |
Jun 21, 2018 | 1.715 | 1.774 | 1.644 | 1.688 | 8,918,465 | -0.07(-3.71%) |
Jun 20, 2018 | 1.749 | 1.780 | 1.663 | 1.753 | 9,952,591 | +0.05(+2.96%) |
Jun 19, 2018 | 1.496 | 1.749 | 1.489 | 1.702 | 22,290,420 | +0.22(+14.82%) |
Jun 18, 2018 | 1.922 | 1.953 | 1.450 | 1.483 | 46,111,936 | -2.63(-63.92%) |
Jun 15, 2018 | 4.207 | 3.956 | 4.109 | 2,151,391 | -0.08(-1.90%) | |
Jun 14, 2018 | 4.072 | 4.264 | 4.068 | 4.189 | 1,860,890 | +0.13(+3.21%) |
Jun 13, 2018 | 3.912 | 4.093 | 3.875 | 4.059 | 1,273,072 | +0.14(+3.53%) |
Jun 12, 2018 | 3.792 | 3.998 | 3.789 | 3.920 | 1,282,425 | +0.11(+2.95%) |
Jun 11, 2018 | 3.911 | 4.000 | 3.797 | 3.808 | 1,645,797 | -0.09(-2.34%) |
Jun 08, 2018 | 3.872 | 3.955 | 3.855 | 3.899 | 629,454 | +0.00(+0.04%) |
Jun 07, 2018 | 4.003 | 4.044 | 3.850 | 3.898 | 759,847 | -0.10(-2.48%) |
Jun 06, 2018 | 4.036 | 3.997 | 769,021 | +0.09(+2.21%) | ||
Jun 05, 2018 | 4.033 | 4.205 | 3.746 | 3.911 | 2,371,534 | -0.08(-1.96%) |
Jun 04, 2018 | 3.909 | 4.101 | 3.748 | 3.989 | 1,110,487 | +0.09(+2.21%) |
Jun 01, 2018 | 4.041 | 4.155 | 3.893 | 3.902 | 1,499,403 | -0.11(-2.84%) |
May 31, 2018 | 4.023 | 4.187 | 3.911 | 4.016 | 1,121,025 | -0.05(-1.12%) |
May 30, 2018 | 3.873 | 4.085 | 3.873 | 4.062 | 1,223,318 | +0.21(+5.32%) |
May 29, 2018 | 3.803 | 3.992 | 3.720 | 3.857 | 567,748 | +0.04(+1.11%) |
May 25, 2018 | 3.815 | 3.815 | 3.815 | 0 | -0.03(-0.85%) | |
May 24, 2018 | 4.038 | 4.038 | 3.826 | 3.847 | 1,403,360 | -0.20(-4.95%) |
May 23, 2018 | 4.028 | 4.262 | 3.950 | 4.047 | 1,223,656 | +0.01(+0.28%) |
May 22, 2018 | 4.394 | 4.394 | 3.954 | 4.036 | 2,165,831 | -0.36(-8.28%) |
May 21, 2018 | 4.677 | 4.743 | 4.330 | 4.400 | 1,267,339 | -0.20(-4.35%) |
May 18, 2018 | 4.560 | 4.828 | 4.560 | 4.601 | 1,163,738 | +0.04(+0.96%) |
May 17, 2018 | 4.651 | 4.874 | 4.511 | 4.557 | 2,208,372 | -0.08(-1.75%) |
May 16, 2018 | 4.418 | 4.732 | 4.418 | 4.638 | 2,547,190 | +0.22(+4.93%) |
May 15, 2018 | 4.327 | 4.466 | 4.251 | 4.420 | 1,504,086 | +0.09(+2.14%) |
May 14, 2018 | 4.135 | 4.454 | 4.099 | 4.327 | 1,674,407 | +0.19(+4.52%) |
May 11, 2018 | 4.112 | 4.169 | 4.054 | 4.140 | 880,020 | +0.02(+0.51%) |
May 10, 2018 | 4.231 | 4.247 | 4.090 | 4.119 | 675,546 | -0.10(-2.28%) |
May 09, 2018 | 4.200 | 4.373 | 4.101 | 4.215 | 679,503 | -0.01(-0.27%) |
May 08, 2018 | 4.597 | 4.677 | 4.151 | 4.226 | 1,229,186 | -0.34(-7.48%) |
May 07, 2018 | 4.651 | 4.744 | 4.495 | 4.568 | 857,537 | -0.04(-0.81%) |
May 04, 2018 | 4.466 | 4.705 | 4.451 | 4.606 | 523,100 | +0.12(+2.72%) |
May 03, 2018 | 4.736 | 4.744 | 4.424 | 4.483 | 756,811 | -0.17(-3.64%) |
May 02, 2018 | 4.576 | 4.732 | 4.545 | 4.653 | 491,675 | +0.11(+2.47%) |