Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.320 | 1.340 | 1.300 | 1.330 | 1,185,503 | +0.04(+3.10%) |
Oct 30, 2018 | 1.230 | 1.300 | 1.220 | 1.290 | 881,544 | +0.05(+4.03%) |
Oct 29, 2018 | 1.210 | 1.300 | 1.210 | 1.240 | 1,621,527 | +0.03(+2.48%) |
Oct 26, 2018 | 1.310 | 1.310 | 1.200 | 1.210 | 1,342,100 | -0.10(-7.63%) |
Oct 25, 2018 | 1.280 | 1.325 | 1.200 | 1.310 | 1,702,993 | +0.03(+2.34%) |
Oct 24, 2018 | 1.290 | 1.320 | 1.280 | 1.280 | 961,384 | -0.01(-0.78%) |
Oct 23, 2018 | 1.340 | 1.349 | 1.290 | 1.290 | 1,087,364 | -0.08(-5.84%) |
Oct 22, 2018 | 1.360 | 1.400 | 1.340 | 1.370 | 893,018 | +0.01(+0.74%) |
Oct 19, 2018 | 1.390 | 1.420 | 1.360 | 1.360 | 906,100 | -0.03(-2.16%) |
Oct 18, 2018 | 1.420 | 1.470 | 1.390 | 1.390 | 1,065,481 | -0.06(-4.14%) |
Oct 17, 2018 | 1.480 | 1.500 | 1.385 | 1.450 | 2,053,282 | -0.03(-2.03%) |
Oct 16, 2018 | 1.480 | 1.530 | 1.450 | 1.480 | 1,760,300 | +0.00(+0.00%) |
Oct 15, 2018 | 1.520 | 1.520 | 1.450 | 1.480 | 1,050,162 | +0.03(+2.07%) |
Oct 12, 2018 | 1.530 | 1.535 | 1.450 | 1.450 | 2,229,400 | +0.01(+0.69%) |
Oct 11, 2018 | 1.410 | 1.470 | 1.390 | 1.440 | 1,910,206 | +0.01(+0.70%) |
Oct 10, 2018 | 1.560 | 1.560 | 1.430 | 1.430 | 2,373,367 | -0.09(-5.92%) |
Oct 09, 2018 | 1.530 | 1.560 | 1.520 | 1.520 | 799,869 | -0.02(-1.30%) |
Oct 08, 2018 | 1.540 | 1.560 | 1.530 | 1.540 | 803,225 | -0.01(-0.65%) |
Oct 05, 2018 | 1.560 | 1.570 | 1.540 | 1.550 | 999,400 | +0.01(+0.65%) |
Oct 04, 2018 | 1.550 | 1.590 | 1.530 | 1.540 | 1,723,793 | +0.00(+0.00%) |
Oct 03, 2018 | 1.570 | 1.570 | 1.520 | 1.540 | 1,735,347 | -0.01(-0.65%) |
Oct 02, 2018 | 1.550 | 1.580 | 1.540 | 1.550 | 1,812,516 | +0.01(+0.65%) |
Oct 01, 2018 | 1.620 | 1.627 | 1.520 | 1.540 | 4,750,414 | -0.18(-10.47%) |
Sep 28, 2018 | 1.680 | 1.720 | 1.660 | 1.720 | 912,100 | +0.04(+2.38%) |
Sep 27, 2018 | 1.630 | 1.710 | 1.630 | 1.680 | 1,057,949 | +0.06(+3.70%) |
Sep 26, 2018 | 1.650 | 1.680 | 1.620 | 1.620 | 814,562 | -0.03(-1.82%) |
Sep 25, 2018 | 1.670 | 1.700 | 1.650 | 1.650 | 756,451 | -0.03(-1.79%) |
Sep 24, 2018 | 1.700 | 1.720 | 1.650 | 1.680 | 945,922 | -0.03(-1.75%) |
Sep 21, 2018 | 1.750 | 1.780 | 1.670 | 1.710 | 2,137,000 | -0.04(-2.29%) |
Sep 20, 2018 | 1.740 | 1.770 | 1.710 | 1.750 | 901,685 | +0.03(+1.74%) |
Sep 19, 2018 | 1.750 | 1.780 | 1.710 | 1.720 | 1,068,884 | -0.02(-1.15%) |
Sep 18, 2018 | 1.730 | 1.780 | 1.700 | 1.740 | 411,134 | +0.01(+0.58%) |
Sep 17, 2018 | 1.750 | 1.790 | 1.720 | 1.730 | 622,985 | -0.02(-1.14%) |
Sep 14, 2018 | 1.800 | 1.800 | 1.740 | 1.750 | 1,087,400 | -0.04(-2.23%) |
Sep 13, 2018 | 1.700 | 1.800 | 1.680 | 1.790 | 2,113,100 | +0.09(+5.29%) |
Sep 12, 2018 | 1.610 | 1.730 | 1.607 | 1.700 | 1,198,430 | +0.10(+6.25%) |
Sep 11, 2018 | 1.610 | 1.620 | 1.600 | 1.600 | 505,718 | -0.02(-1.23%) |
Sep 10, 2018 | 1.650 | 1.670 | 1.600 | 1.620 | 664,114 | -0.02(-1.22%) |
Sep 07, 2018 | 1.630 | 1.650 | 1.620 | 1.640 | 547,700 | +0.02(+1.23%) |
Sep 06, 2018 | 1.650 | 1.680 | 1.610 | 1.620 | 569,757 | -0.02(-1.22%) |
Sep 05, 2018 | 1.700 | 1.709 | 1.630 | 1.640 | 662,594 | -0.05(-2.96%) |
Sep 04, 2018 | 1.700 | 1.730 | 1.670 | 1.690 | 651,517 | -0.02(-1.17%) |
Aug 31, 2018 | 1.710 | 1.710 | 1.710 | 0 | +0.04(+2.40%) | |
Aug 30, 2018 | 1.700 | 1.730 | 1.640 | 1.670 | 615,885 | -0.03(-1.76%) |
Aug 29, 2018 | 1.640 | 1.710 | 1.630 | 1.700 | 535,499 | +0.05(+3.03%) |
Aug 28, 2018 | 1.670 | 1.700 | 1.640 | 1.650 | 260,508 | -0.02(-1.20%) |
Aug 27, 2018 | 1.620 | 1.680 | 1.620 | 1.670 | 753,065 | +0.04(+2.45%) |
Aug 24, 2018 | 1.670 | 1.670 | 1.620 | 1.630 | 620,400 | -0.04(-2.40%) |
Aug 23, 2018 | 1.680 | 1.690 | 1.650 | 1.670 | 341,203 | -0.02(-1.18%) |
Aug 22, 2018 | 1.690 | 1.710 | 1.660 | 1.690 | 629,449 | +0.00(+0.00%) |
Aug 21, 2018 | 1.670 | 1.700 | 1.660 | 1.690 | 652,537 | +0.03(+1.81%) |
Aug 20, 2018 | 1.610 | 1.670 | 1.600 | 1.660 | 641,031 | +0.05(+3.11%) |
Aug 17, 2018 | 1.620 | 1.640 | 1.600 | 1.610 | 328,300 | -0.01(-0.62%) |
Aug 16, 2018 | 1.630 | 1.650 | 1.600 | 1.620 | 694,302 | +0.01(+0.62%) |
Aug 15, 2018 | 1.700 | 1.730 | 1.570 | 1.610 | 1,164,630 | -0.09(-5.29%) |
Aug 14, 2018 | 1.610 | 1.720 | 1.610 | 1.700 | 1,366,583 | +0.08(+4.94%) |
Aug 13, 2018 | 1.720 | 1.730 | 1.600 | 1.620 | 1,265,342 | -0.09(-5.26%) |
Aug 10, 2018 | 1.760 | 1.770 | 1.710 | 1.710 | 618,100 | -0.05(-2.84%) |
Aug 09, 2018 | 1.750 | 1.800 | 1.738 | 1.760 | 647,226 | +0.02(+1.15%) |
Aug 08, 2018 | 1.790 | 1.810 | 1.720 | 1.740 | 930,477 | -0.04(-2.25%) |
Aug 07, 2018 | 1.820 | 1.860 | 1.770 | 1.780 | 1,238,688 | -0.05(-2.73%) |
Aug 06, 2018 | 1.790 | 1.890 | 1.780 | 1.830 | 2,243,658 | +0.06(+3.39%) |
Aug 03, 2018 | 1.750 | 1.850 | 1.740 | 1.770 | 1,804,900 | +0.02(+1.14%) |
Aug 02, 2018 | 1.680 | 1.800 | 1.650 | 1.750 | 1,962,085 | +0.07(+4.17%) |
Aug 01, 2018 | 1.670 | 1.700 | 1.650 | 1.680 | 908,236 | +0.03(+1.82%) |
Jul 31, 2018 | 1.620 | 1.700 | 1.600 | 1.650 | 1,587,549 | +0.03(+1.85%) |
Jul 30, 2018 | 1.670 | 1.690 | 1.610 | 1.620 | 1,488,319 | -0.03(-1.82%) |
Jul 27, 2018 | 1.680 | 1.720 | 1.560 | 1.650 | 2,223,200 | -0.01(-0.60%) |
Jul 26, 2018 | 1.540 | 1.670 | 1.540 | 1.660 | 2,737,980 | +0.13(+8.50%) |
Jul 25, 2018 | 1.580 | 1.580 | 1.510 | 1.530 | 1,506,063 | -0.02(-1.29%) |
Jul 24, 2018 | 1.590 | 1.600 | 1.510 | 1.550 | 1,545,686 | -0.01(-0.64%) |
Jul 23, 2018 | 1.670 | 1.670 | 1.540 | 1.560 | 2,100,878 | -0.10(-6.02%) |
Jul 20, 2018 | 1.530 | 1.670 | 1.520 | 1.660 | 2,091,346 | +0.14(+9.21%) |
Jul 19, 2018 | 1.610 | 1.630 | 1.510 | 1.520 | 1,943,266 | -0.09(-5.59%) |
Jul 18, 2018 | 1.620 | 1.680 | 1.570 | 1.610 | 3,039,146 | +0.07(+4.55%) |
Jul 17, 2018 | 1.560 | 1.600 | 1.540 | 1.540 | 800,507 | -0.02(-1.28%) |
Jul 16, 2018 | 1.590 | 1.590 | 1.530 | 1.560 | 1,139,730 | -0.04(-2.50%) |
Jul 13, 2018 | 1.630 | 1.640 | 1.580 | 1.600 | 466,540 | -0.02(-1.23%) |
Jul 12, 2018 | 1.640 | 1.640 | 1.600 | 1.620 | 314,312 | +0.00(+0.00%) |
Jul 11, 2018 | 1.600 | 1.630 | 1.600 | 1.620 | 519,068 | +0.01(+0.62%) |
Jul 10, 2018 | 1.620 | 1.640 | 1.600 | 1.610 | 565,883 | -0.01(-0.62%) |
Jul 09, 2018 | 1.690 | 1.700 | 1.600 | 1.620 | 664,234 | -0.06(-3.57%) |
Jul 06, 2018 | 1.670 | 1.700 | 1.640 | 1.680 | 848,999 | +0.01(+0.60%) |
Jul 05, 2018 | 1.660 | 1.680 | 1.630 | 1.670 | 925,541 | +0.03(+1.83%) |
Jul 03, 2018 | 1.640 | 1.640 | 1.640 | 0 | +0.05(+3.14%) | |
Jul 02, 2018 | 1.600 | 1.610 | 1.560 | 1.590 | 972,703 | -0.02(-1.24%) |
Jun 29, 2018 | 1.620 | 1.560 | 1.610 | 1,702,822 | +0.03(+1.90%) | |
Jun 28, 2018 | 1.630 | 1.640 | 1.550 | 1.580 | 1,393,817 | -0.06(-3.66%) |
Jun 27, 2018 | 1.620 | 1.700 | 1.610 | 1.640 | 1,080,449 | +0.00(+0.00%) |
Jun 26, 2018 | 1.690 | 1.740 | 1.620 | 1.640 | 1,215,938 | -0.07(-4.09%) |
Jun 25, 2018 | 1.750 | 1.760 | 1.640 | 1.710 | 1,291,260 | -0.05(-2.84%) |
Jun 22, 2018 | 1.670 | 1.760 | 1.660 | 1.760 | 3,933,799 | +0.09(+5.39%) |
Jun 21, 2018 | 1.620 | 1.690 | 1.600 | 1.670 | 1,319,314 | +0.05(+3.09%) |
Jun 20, 2018 | 1.560 | 1.630 | 1.550 | 1.620 | 1,308,712 | +0.07(+4.52%) |
Jun 19, 2018 | 1.580 | 1.620 | 1.545 | 1.550 | 899,930 | -0.04(-2.52%) |
Jun 18, 2018 | 1.610 | 1.645 | 1.580 | 1.590 | 704,216 | -0.04(-2.45%) |
Jun 15, 2018 | 1.630 | 1.600 | 1.630 | 1,422,353 | +0.00(+0.00%) | |
Jun 14, 2018 | 1.660 | 1.700 | 1.630 | 1.630 | 900,593 | -0.03(-1.81%) |
Jun 13, 2018 | 1.650 | 1.670 | 1.620 | 1.660 | 595,277 | +0.02(+1.22%) |
Jun 12, 2018 | 1.630 | 1.660 | 1.610 | 1.640 | 913,679 | -0.03(-1.80%) |
Jun 11, 2018 | 1.740 | 1.769 | 1.630 | 1.670 | 1,708,161 | -0.05(-2.91%) |
Jun 08, 2018 | 1.690 | 1.780 | 1.690 | 1.720 | 882,474 | +0.01(+0.58%) |
Jun 07, 2018 | 1.750 | 1.780 | 1.680 | 1.710 | 640,234 | -0.02(-1.16%) |
Jun 06, 2018 | 1.730 | 1,321,553 | -0.06(-3.35%) | |||
Jun 05, 2018 | 1.670 | 1.800 | 1.650 | 1.790 | 3,294,748 | +0.13(+7.83%) |
Jun 04, 2018 | 1.600 | 1.680 | 1.580 | 1.660 | 1,702,507 | +0.07(+4.40%) |
Jun 01, 2018 | 1.510 | 1.595 | 1.510 | 1.590 | 1,102,187 | +0.09(+6.00%) |
May 31, 2018 | 1.560 | 1.590 | 1.500 | 1.500 | 665,997 | -0.06(-3.85%) |
May 30, 2018 | 1.550 | 1.600 | 1.540 | 1.560 | 509,977 | +0.01(+0.65%) |
May 29, 2018 | 1.600 | 1.620 | 1.530 | 1.550 | 914,851 | -0.08(-4.91%) |
May 25, 2018 | 1.630 | 1.630 | 1.630 | 0 | -0.02(-1.21%) | |
May 24, 2018 | 1.630 | 1.690 | 1.630 | 1.650 | 1,175,178 | +0.03(+1.85%) |
May 23, 2018 | 1.580 | 1.640 | 1.560 | 1.620 | 533,297 | +0.04(+2.53%) |
May 22, 2018 | 1.610 | 1.640 | 1.580 | 1.580 | 1,098,596 | -0.06(-3.66%) |
May 21, 2018 | 1.600 | 1.650 | 1.600 | 1.640 | 601,111 | +0.04(+2.50%) |
May 18, 2018 | 1.580 | 1.635 | 1.560 | 1.600 | 993,584 | +0.03(+1.91%) |
May 17, 2018 | 1.550 | 1.580 | 1.530 | 1.570 | 482,349 | +0.02(+1.29%) |
May 16, 2018 | 1.530 | 1.570 | 1.530 | 1.550 | 741,098 | +0.02(+1.31%) |
May 15, 2018 | 1.640 | 1.640 | 1.510 | 1.530 | 932,952 | -0.09(-5.56%) |
May 14, 2018 | 1.660 | 1.660 | 1.600 | 1.620 | 791,565 | -0.01(-0.61%) |
May 11, 2018 | 1.620 | 1.655 | 1.570 | 1.630 | 711,168 | +0.01(+0.62%) |
May 10, 2018 | 1.620 | 1.660 | 1.600 | 1.620 | 478,608 | +0.01(+0.62%) |
May 09, 2018 | 1.560 | 1.650 | 1.540 | 1.610 | 894,410 | +0.05(+3.21%) |
May 08, 2018 | 1.560 | 1.600 | 1.525 | 1.560 | 790,329 | +0.00(+0.00%) |
May 07, 2018 | 1.600 | 1.690 | 1.560 | 1.560 | 1,064,397 | -0.08(-4.88%) |
May 04, 2018 | 1.620 | 1.675 | 1.590 | 1.640 | 848,995 | +0.00(+0.00%) |
May 03, 2018 | 1.700 | 1.700 | 1.560 | 1.640 | 1,369,930 | -0.06(-3.53%) |
May 02, 2018 | 1.620 | 1.700 | 1.590 | 1.700 | 1,580,675 | +0.09(+5.59%) |
May 01, 2018 | 1.520 | 1.620 | 1.480 | 1.610 | 1,177,367 | +0.10(+6.62%) |
Apr 30, 2018 | 1.520 | 1.560 | 1.500 | 1.510 | 511,202 | -0.01(-0.66%) |
Apr 27, 2018 | 1.510 | 1.540 | 1.491 | 1.520 | 403,289 | -0.01(-0.65%) |
Apr 26, 2018 | 1.480 | 1.540 | 1.440 | 1.530 | 694,013 | +0.07(+4.79%) |
Apr 25, 2018 | 1.510 | 1.560 | 1.450 | 1.460 | 1,099,710 | -0.08(-5.19%) |
Apr 24, 2018 | 1.530 | 1.550 | 1.510 | 1.540 | 679,266 | +0.00(+0.00%) |
Apr 23, 2018 | 1.610 | 1.610 | 1.510 | 1.540 | 783,488 | -0.06(-3.75%) |
Apr 20, 2018 | 1.610 | 1.650 | 1.510 | 1.600 | 1,593,162 | -0.02(-1.23%) |
Apr 19, 2018 | 1.720 | 1.720 | 1.610 | 1.620 | 1,011,057 | -0.08(-4.71%) |
Apr 18, 2018 | 1.710 | 1.740 | 1.620 | 1.700 | 1,474,551 | +0.01(+0.59%) |
Apr 17, 2018 | 1.680 | 1.735 | 1.605 | 1.690 | 2,606,490 | +0.05(+3.05%) |
Apr 16, 2018 | 1.500 | 1.660 | 1.490 | 1.640 | 2,620,793 | +0.15(+10.07%) |
Apr 13, 2018 | 1.520 | 1.540 | 1.480 | 1.490 | 568,264 | -0.04(-2.61%) |
Apr 12, 2018 | 1.520 | 1.550 | 1.470 | 1.530 | 669,902 | +0.03(+2.00%) |
Apr 11, 2018 | 1.500 | 1.510 | 1.471 | 1.500 | 730,527 | +0.00(+0.00%) |
Apr 10, 2018 | 1.470 | 1.500 | 1.414 | 1.500 | 748,912 | +0.02(+1.35%) |
Apr 09, 2018 | 1.320 | 1.480 | 1.320 | 1.480 | 1,008,401 | +0.09(+6.47%) |
Apr 06, 2018 | 1.400 | 1.440 | 1.390 | 1.390 | 668,755 | -0.02(-1.42%) |
Apr 05, 2018 | 1.290 | 1.420 | 1.290 | 1.410 | 1,449,900 | +0.06(+4.44%) |
Apr 04, 2018 | 1.320 | 1.350 | 1.295 | 1.350 | 763,096 | +0.03(+2.27%) |
Apr 03, 2018 | 1.270 | 1.340 | 1.260 | 1.320 | 858,746 | +0.04(+3.13%) |
Apr 02, 2018 | 1.320 | 1.340 | 1.270 | 1.280 | 827,807 | -0.03(-2.29%) |
Mar 29, 2018 | 1.310 | 1.310 | 1.310 | 0 | +0.05(+3.97%) | |
Mar 28, 2018 | 1.250 | 1.290 | 1.220 | 1.260 | 1,053,780 | +0.00(+0.00%) |
Mar 27, 2018 | 1.300 | 1.310 | 1.260 | 1.260 | 750,190 | -0.03(-2.33%) |
Mar 26, 2018 | 1.300 | 1.340 | 1.280 | 1.290 | 774,040 | -0.01(-0.77%) |
Mar 23, 2018 | 1.320 | 1.380 | 1.300 | 1.300 | 1,989,709 | -0.03(-2.26%) |
Mar 22, 2018 | 1.350 | 1.370 | 1.300 | 1.330 | 732,369 | -0.02(-1.48%) |
Mar 21, 2018 | 1.310 | 1.350 | 1.310 | 1.350 | 629,027 | +0.03(+2.27%) |
Mar 20, 2018 | 1.320 | 1.341 | 1.300 | 1.320 | 979,493 | -0.01(-0.75%) |
Mar 19, 2018 | 1.350 | 1.360 | 1.310 | 1.330 | 646,043 | -0.01(-0.75%) |
Mar 16, 2018 | 1.320 | 1.360 | 1.310 | 1.340 | 1,088,058 | +0.02(+1.52%) |
Mar 15, 2018 | 1.340 | 1.360 | 1.310 | 1.320 | 821,990 | -0.04(-2.94%) |
Mar 14, 2018 | 1.340 | 1.380 | 1.305 | 1.360 | 1,003,759 | +0.02(+1.49%) |
Mar 13, 2018 | 1.360 | 1.360 | 1.330 | 1.340 | 456,369 | -0.02(-1.47%) |
Mar 12, 2018 | 1.380 | 1.400 | 1.300 | 1.360 | 680,228 | -0.04(-2.86%) |
Mar 09, 2018 | 1.320 | 1.400 | 1.320 | 1.400 | 698,082 | +0.08(+6.06%) |
Mar 08, 2018 | 1.340 | 1.360 | 1.310 | 1.320 | 533,150 | -0.04(-2.94%) |
Mar 07, 2018 | 1.400 | 1.320 | 1.360 | 1,095,707 | -0.02(-1.45%) | |
Mar 06, 2018 | 1.350 | 1.390 | 1.320 | 1.380 | 605,302 | +0.05(+3.76%) |
Mar 05, 2018 | 1.350 | 1.370 | 1.300 | 1.330 | 997,005 | -0.05(-3.62%) |
Mar 02, 2018 | 1.270 | 1.389 | 1.270 | 1.380 | 649,451 | +0.09(+6.98%) |
Mar 01, 2018 | 1.300 | 1.340 | 1.290 | 1.290 | 797,766 | -0.01(-0.77%) |
Feb 28, 2018 | 1.380 | 1.380 | 1.300 | 1.300 | 903,146 | -0.08(-5.80%) |
Feb 27, 2018 | 1.430 | 1.440 | 1.370 | 1.380 | 517,556 | -0.04(-2.82%) |
Feb 26, 2018 | 1.420 | 1.430 | 1.360 | 1.420 | 661,490 | +0.00(+0.00%) |
Feb 23, 2018 | 1.380 | 1.420 | 1.369 | 1.420 | 498,829 | +0.03(+2.16%) |
Feb 22, 2018 | 1.400 | 1.420 | 1.360 | 1.390 | 364,512 | +0.01(+0.72%) |
Feb 21, 2018 | 1.400 | 1.420 | 1.370 | 1.380 | 647,324 | -0.03(-2.13%) |
Feb 20, 2018 | 1.430 | 1.440 | 1.370 | 1.410 | 893,544 | -0.02(-1.40%) |
Feb 16, 2018 | 1.430 | 1.430 | 1.430 | 0 | -0.05(-3.38%) | |
Feb 15, 2018 | 1.510 | 1.514 | 1.420 | 1.480 | 687,074 | -0.01(-0.67%) |
Feb 14, 2018 | 1.390 | 1.500 | 1.360 | 1.490 | 1,553,404 | +0.11(+7.97%) |
Feb 13, 2018 | 1.300 | 1.400 | 1.280 | 1.380 | 1,021,542 | +0.11(+8.66%) |
Feb 12, 2018 | 1.350 | 1.370 | 1.270 | 1.270 | 2,589,933 | -0.05(-3.79%) |
Feb 09, 2018 | 1.350 | 1.400 | 1.290 | 1.320 | 2,126,276 | -0.03(-2.22%) |
Feb 08, 2018 | 1.410 | 1.460 | 1.323 | 1.350 | 1,331,512 | -0.06(-4.26%) |
Feb 07, 2018 | 1.500 | 1.500 | 1.410 | 1.410 | 728,145 | -0.07(-4.73%) |
Feb 06, 2018 | 1.400 | 1.485 | 1.400 | 1.480 | 1,193,302 | +0.04(+2.78%) |
Feb 05, 2018 | 1.420 | 1.490 | 1.410 | 1.440 | 868,822 | -0.01(-0.69%) |
Feb 02, 2018 | 1.480 | 1.510 | 1.450 | 1.450 | 1,332,502 | -0.03(-2.03%) |
Feb 01, 2018 | 1.570 | 1.570 | 1.480 | 1.480 | 1,292,256 | -0.09(-5.73%) |
Jan 31, 2018 | 1.560 | 1.570 | 1.500 | 1.570 | 1,422,652 | +0.01(+0.64%) |
Jan 30, 2018 | 1.550 | 1.570 | 1.530 | 1.560 | 1,253,303 | +0.01(+0.65%) |
Jan 29, 2018 | 1.580 | 1.610 | 1.550 | 1.550 | 818,026 | -0.02(-1.27%) |
Jan 26, 2018 | 1.580 | 1.620 | 1.550 | 1.570 | 716,053 | -0.02(-1.26%) |
Jan 25, 2018 | 1.630 | 1.630 | 1.550 | 1.590 | 1,204,481 | -0.04(-2.45%) |
Jan 24, 2018 | 1.670 | 1.690 | 1.580 | 1.630 | 1,745,954 | -0.03(-1.81%) |
Jan 23, 2018 | 1.610 | 1.670 | 1.580 | 1.660 | 953,522 | +0.04(+2.47%) |
Jan 22, 2018 | 1.650 | 1.650 | 1.570 | 1.620 | 1,252,590 | -0.02(-1.22%) |
Jan 19, 2018 | 1.600 | 1.650 | 1.590 | 1.640 | 688,021 | +0.03(+1.86%) |
Jan 18, 2018 | 1.680 | 1.700 | 1.605 | 1.610 | 810,912 | -0.06(-3.59%) |
Jan 17, 2018 | 1.620 | 1.690 | 1.600 | 1.670 | 1,195,543 | +0.04(+2.45%) |
Jan 16, 2018 | 1.750 | 1.770 | 1.560 | 1.630 | 2,268,981 | -0.09(-5.23%) |
Jan 12, 2018 | 1.720 | 1.720 | 1.720 | 0 | +0.03(+1.78%) | |
Jan 11, 2018 | 1.770 | 1.790 | 1.670 | 1.690 | 2,052,332 | -0.08(-4.52%) |
Jan 10, 2018 | 1.880 | 1.880 | 1.670 | 1.770 | 2,308,476 | -0.03(-1.67%) |
Jan 09, 2018 | 1.930 | 1.930 | 1.770 | 1.800 | 1,463,687 | -0.11(-5.76%) |
Jan 08, 2018 | 1.980 | 2.000 | 1.900 | 1.910 | 1,295,305 | -0.07(-3.54%) |
Jan 05, 2018 | 1.950 | 1.980 | 1.880 | 1.980 | 1,267,571 | +0.04(+2.06%) |
Jan 04, 2018 | 1.870 | 1.950 | 1.810 | 1.940 | 1,439,079 | +0.09(+4.86%) |
Jan 03, 2018 | 1.920 | 1.950 | 1.830 | 1.850 | 1,661,447 | -0.05(-2.63%) |
Jan 02, 2018 | 1.800 | 1.905 | 1.800 | 1.900 | 1,294,244 | +0.13(+7.34%) |
Dec 29, 2017 | 1.770 | 1.770 | 1.770 | 0 | +0.05(+2.91%) | |
Dec 28, 2017 | 1.880 | 1.890 | 1.700 | 1.720 | 1,810,211 | -0.14(-7.53%) |
Dec 27, 2017 | 1.880 | 1.910 | 1.850 | 1.860 | 1,135,455 | -0.01(-0.53%) |
Dec 26, 2017 | 1.800 | 1.910 | 1.800 | 1.870 | 1,188,384 | +0.07(+3.89%) |
Dec 22, 2017 | 1.880 | 1.900 | 1.750 | 1.800 | 1,938,969 | -0.09(-4.76%) |
Dec 21, 2017 | 1.930 | 1.950 | 1.880 | 1.890 | 1,426,099 | -0.03(-1.56%) |
Dec 20, 2017 | 1.900 | 1.980 | 1.850 | 1.920 | 2,409,070 | +0.05(+2.67%) |
Dec 19, 2017 | 1.890 | 1.900 | 1.830 | 1.870 | 1,703,803 | +0.03(+1.63%) |
Dec 18, 2017 | 1.840 | 1.900 | 1.820 | 1.840 | 2,366,462 | +0.00(+0.00%) |
Dec 15, 2017 | 1.720 | 1.840 | 1.701 | 1.840 | 2,970,754 | +0.11(+6.36%) |
Dec 14, 2017 | 1.780 | 1.790 | 1.720 | 1.730 | 1,407,537 | -0.05(-2.81%) |
Dec 13, 2017 | 1.680 | 1.780 | 1.670 | 1.780 | 1,618,850 | +0.10(+5.95%) |
Dec 12, 2017 | 1.750 | 1.760 | 1.660 | 1.680 | 1,307,271 | -0.06(-3.45%) |
Dec 11, 2017 | 1.630 | 1.750 | 1.600 | 1.740 | 2,467,496 | +0.13(+8.07%) |
Dec 08, 2017 | 1.690 | 1.690 | 1.600 | 1.610 | 1,899,274 | +0.00(+0.00%) |
Dec 07, 2017 | 1.540 | 1.650 | 1.540 | 2,472,977 | +0.00(+0.00%) | |
Dec 06, 2017 | 1.560 | 1.560 | 1.490 | 1.540 | 1,703,192 | -0.01(-0.65%) |
Dec 05, 2017 | 1.550 | 1.580 | 1.490 | 1.550 | 2,393,613 | +0.06(+4.03%) |
Dec 04, 2017 | 1.390 | 1.600 | 1.380 | 1.490 | 4,896,631 | +0.16(+12.03%) |
Dec 01, 2017 | 1.330 | 1.390 | 1.310 | 1.330 | 746,932 | +0.00(+0.00%) |
Nov 30, 2017 | 1.410 | 1.440 | 1.320 | 1.330 | 1,089,730 | -0.08(-5.67%) |
Nov 29, 2017 | 1.370 | 1.450 | 1.360 | 1.410 | 937,233 | +0.05(+3.68%) |
Nov 28, 2017 | 1.390 | 1.401 | 1.310 | 1.360 | 1,413,144 | -0.02(-1.45%) |
Nov 27, 2017 | 1.490 | 1.380 | 1.380 | 1,331,380 | -0.11(-7.38%) | |
Nov 24, 2017 | 1.460 | 1.500 | 1.460 | 1.490 | 492,345 | +0.03(+2.05%) |
Nov 22, 2017 | 1.490 | 1.520 | 1.460 | 1.460 | 1,519,296 | -0.01(-0.68%) |
Nov 21, 2017 | 1.470 | 1.500 | 1.400 | 1.470 | 1,020,304 | +0.03(+2.08%) |
Nov 20, 2017 | 1.500 | 1.530 | 1.410 | 1.440 | 1,330,907 | -0.05(-3.36%) |
Nov 17, 2017 | 1.470 | 1.500 | 1.470 | 1.490 | 1,588,000 | +0.04(+2.76%) |
Nov 16, 2017 | 1.400 | 1.499 | 1.400 | 1.450 | 1,867,231 | +0.09(+6.62%) |
Nov 15, 2017 | 1.300 | 1.370 | 1.260 | 1.360 | 1,352,498 | +0.06(+4.62%) |
Nov 14, 2017 | 1.360 | 1.420 | 1.280 | 1.300 | 1,446,257 | -0.08(-5.80%) |
Nov 13, 2017 | 1.500 | 1.500 | 1.360 | 1.380 | 1,792,877 | -0.04(-2.82%) |
Nov 10, 2017 | 1.370 | 1.650 | 1.360 | 1.420 | 6,300,705 | +0.12(+9.23%) |
Nov 09, 2017 | 1.320 | 1.350 | 1.200 | 1.300 | 4,894,457 | +0.20(+18.18%) |
Nov 08, 2017 | 1.070 | 1.110 | 1.050 | 1.100 | 699,531 | +0.03(+2.80%) |
Nov 07, 2017 | 1.150 | 1.150 | 1.070 | 1.070 | 819,656 | -0.04(-3.60%) |
Nov 06, 2017 | 1.050 | 1.110 | 1.040 | 1.110 | 729,788 | +0.06(+5.71%) |
Nov 03, 2017 | 1.070 | 1.080 | 1.050 | 1.050 | 676,337 | -0.02(-1.87%) |
Nov 02, 2017 | 1.090 | 1.140 | 1.040 | 1.070 | 1,170,830 | -0.02(-1.83%) |