Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.869 | 1.869 | 1.824 | 1.848 | 2,783,230 | -0.01(-0.72%) |
Apr 29, 2019 | 1.843 | 1.868 | 1.841 | 1.862 | 4,054,233 | +0.03(+1.46%) |
Apr 26, 2019 | 1.822 | 1.835 | 1.804 | 1.835 | 2,075,815 | +0.02(+1.05%) |
Apr 25, 2019 | 1.799 | 1.827 | 1.789 | 1.816 | 2,581,681 | +0.01(+0.53%) |
Apr 24, 2019 | 1.797 | 1.816 | 1.785 | 1.806 | 5,368,380 | +0.01(+0.64%) |
Apr 23, 2019 | 1.799 | 1.804 | 1.779 | 1.795 | 5,201,891 | +0.00(+0.00%) |
Apr 22, 2019 | 1.797 | 1.814 | 1.787 | 1.795 | 1,779,421 | -0.01(-0.63%) |
Apr 18, 2019 | 1.806 | 1.818 | 1.794 | 1.806 | 2,694,166 | -0.01(-0.32%) |
Apr 17, 2019 | 1.820 | 1.827 | 1.800 | 1.812 | 2,315,324 | +0.01(+0.32%) |
Apr 16, 2019 | 1.778 | 1.826 | 1.776 | 1.806 | 5,731,172 | +0.03(+1.61%) |
Apr 15, 2019 | 1.799 | 1.810 | 1.778 | 1.778 | 2,221,939 | -0.03(-1.48%) |
Apr 12, 2019 | 1.818 | 1.829 | 1.798 | 1.804 | 2,174,689 | +0.00(+0.00%) |
Apr 11, 2019 | 1.803 | 1.833 | 1.791 | 1.804 | 3,837,497 | +0.01(+0.32%) |
Apr 10, 2019 | 1.768 | 1.808 | 1.768 | 1.799 | 6,301,555 | +0.04(+2.17%) |
Apr 09, 2019 | 1.783 | 1.797 | 1.751 | 1.761 | 3,644,344 | -0.03(-1.71%) |
Apr 08, 2019 | 1.810 | 1.841 | 1.787 | 1.791 | 4,498,530 | -0.02(-1.26%) |
Apr 05, 2019 | 1.818 | 1.835 | 1.806 | 1.814 | 5,061,894 | -0.00(-0.21%) |
Apr 04, 2019 | 1.791 | 1.843 | 1.783 | 1.818 | 4,092,836 | +0.02(+1.39%) |
Apr 03, 2019 | 1.814 | 1.818 | 1.787 | 1.793 | 5,686,093 | -0.01(-0.32%) |
Apr 02, 2019 | 1.812 | 1.824 | 1.795 | 1.799 | 2,743,195 | -0.02(-1.05%) |
Apr 01, 2019 | 1.833 | 1.841 | 1.787 | 1.818 | 4,460,346 | -0.00(-0.10%) |
Mar 29, 2019 | 1.900 | 1.900 | 1.816 | 1.820 | 5,971,633 | -0.07(-3.64%) |
Mar 28, 2019 | 1.900 | 1.902 | 1.860 | 1.889 | 2,831,877 | -0.01(-0.40%) |
Mar 27, 2019 | 1.978 | 1.994 | 1.891 | 1.896 | 3,110,831 | -0.08(-3.88%) |
Mar 26, 2019 | 1.999 | 2.007 | 1.961 | 1.973 | 1,367,705 | -0.01(-0.39%) |
Mar 25, 2019 | 1.971 | 2.007 | 1.956 | 1.980 | 1,700,777 | +0.01(+0.39%) |
Mar 22, 2019 | 1.996 | 2.007 | 1.969 | 1.973 | 2,987,124 | -0.03(-1.53%) |
Mar 21, 2019 | 1.954 | 2.009 | 1.954 | 2.003 | 2,457,425 | +0.04(+1.85%) |
Mar 20, 2019 | 1.957 | 1.984 | 1.952 | 1.967 | 1,917,294 | +0.01(+0.39%) |
Mar 19, 2019 | 1.977 | 1.978 | 1.953 | 1.959 | 2,093,466 | -0.01(-0.29%) |
Mar 18, 2019 | 1.957 | 1.988 | 1.952 | 1.965 | 1,964,303 | -0.00(-0.19%) |
Mar 15, 2019 | 1.967 | 1.989 | 1.938 | 1.969 | 6,964,551 | +0.00(+0.19%) |
Mar 14, 2019 | 1.969 | 1.975 | 1.952 | 1.965 | 1,520,781 | -0.00(-0.10%) |
Mar 13, 2019 | 1.977 | 1.998 | 1.961 | 1.967 | 1,812,452 | +0.00(+0.00%) |
Mar 12, 2019 | 1.988 | 2.007 | 1.961 | 1.967 | 2,326,023 | -0.02(-1.06%) |
Mar 11, 2019 | 1.977 | 2.013 | 1.973 | 1.988 | 2,660,429 | +0.02(+1.27%) |
Mar 08, 2019 | 1.990 | 2.003 | 1.959 | 1.963 | 2,713,522 | -0.04(-1.91%) |
Mar 07, 2019 | 2.034 | 2.035 | 1.998 | 2.001 | 2,635,805 | -0.04(-1.97%) |
Mar 06, 2019 | 2.049 | 2.076 | 2.024 | 2.042 | 4,165,709 | +0.01(+0.28%) |
Mar 05, 2019 | 2.061 | 2.070 | 2.028 | 2.036 | 3,153,660 | -0.01(-0.56%) |
Mar 04, 2019 | 2.036 | 2.082 | 1.998 | 2.047 | 6,313,650 | +0.02(+0.94%) |
Mar 01, 2019 | 1.912 | 2.036 | 1.877 | 2.028 | 8,690,910 | +0.13(+6.85%) |
Feb 28, 2019 | 1.889 | 1.912 | 1.873 | 1.898 | 4,806,555 | -0.00(-0.20%) |
Feb 27, 2019 | 1.877 | 1.906 | 1.871 | 1.902 | 1,984,575 | +0.02(+0.91%) |
Feb 26, 2019 | 1.856 | 1.898 | 1.845 | 1.885 | 1,965,475 | +0.02(+1.23%) |
Feb 25, 2019 | 1.912 | 1.927 | 1.856 | 1.862 | 2,655,166 | -0.04(-2.31%) |
Feb 22, 2019 | 1.896 | 1.912 | 1.875 | 1.906 | 1,623,300 | +0.01(+0.61%) |
Feb 21, 2019 | 1.900 | 1.904 | 1.877 | 1.894 | 1,367,752 | -0.02(-0.80%) |
Feb 20, 2019 | 1.892 | 1.910 | 1.885 | 1.910 | 2,493,003 | +0.01(+0.60%) |
Feb 19, 2019 | 1.866 | 1.906 | 1.866 | 1.898 | 2,158,885 | +0.02(+1.12%) |
Feb 15, 2019 | 1.864 | 1.892 | 1.856 | 1.877 | 2,293,441 | +0.03(+1.45%) |
Feb 14, 2019 | 1.871 | 1.871 | 1.838 | 1.850 | 1,890,420 | -0.03(-1.83%) |
Feb 13, 2019 | 1.862 | 1.898 | 1.862 | 1.885 | 2,950,630 | +0.02(+1.02%) |
Feb 12, 2019 | 1.900 | 1.910 | 1.863 | 1.866 | 3,645,395 | -0.02(-1.21%) |
Feb 11, 2019 | 1.862 | 1.892 | 1.841 | 1.889 | 2,135,098 | +0.04(+2.07%) |
Feb 08, 2019 | 1.847 | 1.868 | 1.827 | 1.850 | 1,421,892 | -0.00(-0.10%) |
Feb 07, 2019 | 1.868 | 1.873 | 1.816 | 1.852 | 1,649,954 | -0.02(-1.12%) |
Feb 06, 2019 | 1.866 | 1.887 | 1.859 | 1.873 | 2,117,379 | +0.00(+0.20%) |
Feb 05, 2019 | 1.827 | 1.873 | 1.818 | 1.869 | 3,251,351 | +0.05(+2.62%) |
Feb 04, 2019 | 1.829 | 1.839 | 1.793 | 1.822 | 2,276,136 | -0.01(-0.73%) |
Feb 01, 2019 | 1.837 | 1.862 | 1.826 | 1.835 | 2,108,773 | -0.00(-0.10%) |
Jan 31, 2019 | 1.797 | 1.843 | 1.797 | 1.837 | 3,255,159 | +0.03(+1.69%) |
Jan 30, 2019 | 1.797 | 1.816 | 1.774 | 1.806 | 1,825,687 | +0.02(+1.29%) |
Jan 29, 2019 | 1.793 | 1.808 | 1.776 | 1.783 | 1,600,941 | -0.02(-0.85%) |
Jan 28, 2019 | 1.774 | 1.803 | 1.761 | 1.799 | 1,691,162 | +0.00(+0.11%) |
Jan 25, 2019 | 1.803 | 1.831 | 1.784 | 1.797 | 1,738,914 | +0.02(+0.97%) |
Jan 24, 2019 | 1.812 | 1.841 | 1.776 | 1.780 | 2,663,641 | -0.03(-1.90%) |
Jan 23, 2019 | 1.793 | 1.820 | 1.783 | 1.814 | 3,567,552 | +0.02(+1.28%) |
Jan 22, 2019 | 1.797 | 1.806 | 1.738 | 1.791 | 4,076,551 | -0.02(-1.16%) |
Jan 18, 2019 | 1.826 | 1.835 | 1.803 | 1.812 | 4,168,895 | -0.00(-0.21%) |
Jan 17, 2019 | 1.814 | 1.833 | 1.795 | 1.816 | 2,449,761 | -0.01(-0.63%) |
Jan 16, 2019 | 1.764 | 1.839 | 1.759 | 1.827 | 4,549,756 | +0.06(+3.58%) |
Jan 15, 2019 | 1.766 | 1.776 | 1.745 | 1.764 | 2,614,136 | -0.01(-0.54%) |
Jan 14, 2019 | 1.774 | 1.797 | 1.756 | 1.774 | 4,129,330 | -0.02(-0.96%) |
Jan 11, 2019 | 1.768 | 1.795 | 1.763 | 1.791 | 2,246,882 | +0.01(+0.32%) |
Jan 10, 2019 | 1.787 | 1.806 | 1.770 | 1.785 | 2,737,545 | +0.00(+0.00%) |
Jan 09, 2019 | 1.768 | 1.791 | 1.759 | 1.785 | 2,669,850 | +0.02(+0.97%) |
Jan 08, 2019 | 1.782 | 1.789 | 1.755 | 1.768 | 3,331,658 | +0.00(+0.11%) |
Jan 07, 2019 | 1.743 | 1.776 | 1.726 | 1.766 | 4,125,543 | +0.02(+1.32%) |
Jan 04, 2019 | 1.728 | 1.766 | 1.716 | 1.743 | 4,881,934 | +0.03(+1.79%) |
Jan 03, 2019 | 1.697 | 1.718 | 1.671 | 1.713 | 5,473,118 | +0.01(+0.56%) |
Jan 02, 2019 | 1.678 | 1.745 | 1.671 | 1.703 | 5,913,140 | -0.00(-0.11%) |
Dec 31, 2018 | 1.680 | 1.723 | 1.680 | 1.705 | 4,384,952 | +0.02(+1.36%) |
Dec 28, 2018 | 1.678 | 1.728 | 1.661 | 1.682 | 5,270,103 | +0.00(+0.23%) |
Dec 27, 2018 | 1.588 | 1.680 | 1.588 | 1.678 | 5,672,533 | +0.06(+3.91%) |
Dec 26, 2018 | 1.554 | 1.615 | 1.539 | 1.615 | 8,478,275 | +0.07(+4.71%) |
Dec 24, 2018 | 1.520 | 1.581 | 1.520 | 1.543 | 4,488,533 | +0.01(+0.87%) |
Dec 21, 2018 | 1.585 | 1.629 | 1.529 | 1.529 | 39,914,988 | -0.06(-3.96%) |
Dec 20, 2018 | 1.619 | 1.676 | 1.587 | 1.592 | 5,927,830 | -0.04(-2.34%) |
Dec 19, 2018 | 1.621 | 1.685 | 1.604 | 1.631 | 7,344,386 | +0.02(+1.07%) |
Dec 18, 2018 | 1.732 | 1.732 | 1.611 | 1.613 | 8,369,864 | -0.11(-6.64%) |
Dec 17, 2018 | 1.720 | 1.749 | 1.709 | 1.728 | 4,876,389 | +0.01(+0.56%) |
Dec 14, 2018 | 1.694 | 1.730 | 1.686 | 1.718 | 4,300,203 | +0.02(+0.90%) |
Dec 13, 2018 | 1.678 | 1.728 | 1.678 | 1.703 | 3,662,282 | +0.02(+1.48%) |
Dec 12, 2018 | 1.676 | 1.722 | 1.675 | 1.678 | 4,798,896 | +0.03(+1.62%) |
Dec 11, 2018 | 1.653 | 1.705 | 1.622 | 1.652 | 4,358,701 | +0.02(+0.93%) |
Dec 10, 2018 | 1.650 | 1.659 | 1.587 | 1.636 | 9,153,543 | -0.02(-1.50%) |
Dec 07, 2018 | 1.697 | 1.726 | 1.653 | 1.661 | 5,265,918 | -0.03(-1.92%) |
Dec 06, 2018 | 1.653 | 1.696 | 1.619 | 1.694 | 5,644,043 | +0.02(+1.03%) |
Dec 04, 2018 | 1.787 | 1.787 | 1.676 | 1.676 | 5,714,771 | -0.11(-6.00%) |
Dec 03, 2018 | 1.806 | 1.820 | 1.750 | 1.783 | 3,360,828 | +0.00(+0.21%) |
Nov 30, 2018 | 1.803 | 1.822 | 1.774 | 1.780 | 4,041,772 | -0.03(-1.79%) |
Nov 29, 2018 | 1.812 | 1.837 | 1.793 | 1.812 | 2,140,627 | -0.00(-0.11%) |
Nov 28, 2018 | 1.787 | 1.818 | 1.757 | 1.814 | 2,262,916 | +0.03(+1.82%) |
Nov 27, 2018 | 1.808 | 1.843 | 1.770 | 1.782 | 2,376,228 | -0.04(-2.20%) |
Nov 26, 2018 | 1.810 | 1.850 | 1.806 | 1.822 | 4,106,087 | +0.02(+1.17%) |
Nov 23, 2018 | 1.762 | 1.814 | 1.762 | 1.801 | 1,416,660 | +0.03(+1.51%) |
Nov 21, 2018 | 1.774 | 1.774 | 1.774 | 0 | +0.03(+1.98%) | |
Nov 20, 2018 | 1.720 | 1.772 | 1.717 | 1.740 | 4,638,831 | -0.03(-1.94%) |
Nov 19, 2018 | 1.759 | 1.811 | 1.751 | 1.774 | 4,445,479 | +0.01(+0.65%) |
Nov 16, 2018 | 1.728 | 1.768 | 1.711 | 1.762 | 3,180,685 | +0.02(+0.88%) |
Nov 15, 2018 | 1.722 | 1.756 | 1.699 | 1.747 | 5,549,135 | +0.02(+0.99%) |
Nov 14, 2018 | 1.751 | 1.751 | 1.709 | 1.730 | 5,915,761 | +0.01(+0.33%) |
Nov 13, 2018 | 1.762 | 1.791 | 1.722 | 1.724 | 6,351,112 | -0.03(-1.85%) |
Nov 12, 2018 | 1.799 | 1.808 | 1.738 | 1.757 | 7,104,339 | -0.05(-2.96%) |
Nov 09, 2018 | 1.915 | 1.946 | 1.799 | 1.810 | 8,155,738 | -0.11(-5.86%) |
Nov 08, 2018 | 1.940 | 1.940 | 1.900 | 1.923 | 6,365,964 | -0.01(-0.59%) |
Nov 07, 2018 | 1.950 | 2.026 | 1.892 | 1.934 | 5,892,403 | -0.06(-2.79%) |
Nov 06, 2018 | 2.007 | 2.030 | 1.969 | 1.990 | 5,165,177 | -0.01(-0.38%) |
Nov 05, 2018 | 1.978 | 2.009 | 1.956 | 1.998 | 3,281,327 | +0.03(+1.75%) |
Nov 02, 2018 | 1.971 | 1.975 | 1.908 | 1.963 | 2,451,429 | +0.01(+0.49%) |
Nov 01, 2018 | 1.904 | 1.974 | 1.896 | 1.954 | 4,032,811 | +0.06(+3.23%) |
Oct 31, 2018 | 1.959 | 1.978 | 1.891 | 1.892 | 6,451,131 | -0.05(-2.65%) |
Oct 30, 2018 | 1.871 | 1.948 | 1.869 | 1.944 | 4,215,727 | +0.07(+3.88%) |
Oct 29, 2018 | 1.894 | 1.904 | 1.845 | 1.871 | 2,746,632 | +0.01(+0.41%) |
Oct 26, 2018 | 1.852 | 1.889 | 1.834 | 1.864 | 3,452,718 | -0.02(-1.12%) |
Oct 25, 2018 | 1.839 | 1.910 | 1.822 | 1.885 | 4,614,803 | +0.06(+3.57%) |
Oct 24, 2018 | 1.891 | 1.900 | 1.814 | 1.820 | 4,592,073 | -0.07(-3.74%) |
Oct 23, 2018 | 1.877 | 1.898 | 1.812 | 1.891 | 7,748,945 | -0.01(-0.70%) |
Oct 22, 2018 | 1.919 | 1.957 | 1.891 | 1.904 | 4,958,234 | -0.02(-0.80%) |
Oct 19, 2018 | 1.892 | 1.927 | 1.875 | 1.919 | 3,379,478 | +0.02(+1.01%) |
Oct 18, 2018 | 1.915 | 1.933 | 1.871 | 1.900 | 2,049,324 | -0.03(-1.49%) |
Oct 17, 2018 | 1.917 | 1.940 | 1.898 | 1.929 | 2,458,382 | +0.02(+0.90%) |
Oct 16, 2018 | 1.837 | 1.916 | 1.806 | 1.912 | 2,564,030 | +0.08(+4.60%) |
Oct 15, 2018 | 1.812 | 1.856 | 1.797 | 1.827 | 3,303,450 | +0.00(+0.21%) |
Oct 12, 2018 | 1.915 | 1.915 | 1.778 | 1.824 | 6,260,405 | -0.06(-3.05%) |
Oct 11, 2018 | 1.980 | 1.999 | 1.873 | 1.881 | 5,247,739 | -0.11(-5.38%) |
Oct 10, 2018 | 2.059 | 2.070 | 1.985 | 1.988 | 2,056,261 | -0.07(-3.61%) |
Oct 09, 2018 | 2.030 | 2.064 | 2.009 | 2.063 | 2,567,969 | +0.03(+1.31%) |
Oct 08, 2018 | 2.085 | 2.110 | 2.021 | 2.036 | 6,964,671 | -0.05(-2.47%) |
Oct 05, 2018 | 2.055 | 2.103 | 2.028 | 2.087 | 2,750,665 | +0.03(+1.58%) |
Oct 04, 2018 | 2.107 | 2.107 | 2.045 | 2.055 | 2,450,985 | -0.05(-2.18%) |
Oct 03, 2018 | 2.093 | 2.131 | 2.091 | 2.101 | 2,439,073 | +0.01(+0.55%) |
Oct 02, 2018 | 2.061 | 2.105 | 2.051 | 2.089 | 3,326,845 | +0.02(+1.02%) |
Oct 01, 2018 | 2.051 | 2.078 | 2.030 | 2.068 | 4,716,711 | +0.02(+1.22%) |
Sep 28, 2018 | 2.072 | 2.097 | 2.042 | 2.043 | 5,005,395 | -0.04(-1.93%) |
Sep 27, 2018 | 2.099 | 2.118 | 2.072 | 2.084 | 2,741,677 | -0.01(-0.46%) |
Sep 26, 2018 | 2.145 | 2.147 | 2.091 | 2.093 | 2,328,204 | -0.04(-1.97%) |
Sep 25, 2018 | 2.187 | 2.198 | 2.135 | 2.135 | 3,153,576 | -0.05(-2.19%) |
Sep 24, 2018 | 2.150 | 2.185 | 2.143 | 2.183 | 3,649,444 | +0.03(+1.60%) |
Sep 21, 2018 | 2.149 | 2.204 | 2.143 | 2.149 | 7,648,816 | -0.00(-0.18%) |
Sep 20, 2018 | 2.097 | 2.154 | 2.097 | 2.152 | 7,922,471 | +0.06(+2.93%) |
Sep 19, 2018 | 2.011 | 2.100 | 2.011 | 2.091 | 4,964,930 | +0.08(+4.09%) |
Sep 18, 2018 | 2.022 | 2.034 | 1.997 | 2.009 | 2,961,187 | -0.01(-0.38%) |
Sep 17, 2018 | 2.034 | 2.054 | 2.014 | 2.017 | 2,455,290 | -0.02(-0.75%) |
Sep 14, 2018 | 2.030 | 2.051 | 2.007 | 2.032 | 3,374,770 | -0.00(-0.09%) |
Sep 13, 2018 | 1.980 | 2.038 | 1.977 | 2.034 | 2,932,492 | +0.06(+3.20%) |
Sep 12, 2018 | 1.975 | 1.978 | 1.950 | 1.971 | 2,109,192 | -0.01(-0.39%) |
Sep 11, 2018 | 2.019 | 2.028 | 1.977 | 1.978 | 3,095,178 | -0.04(-2.17%) |
Sep 10, 2018 | 2.005 | 2.043 | 2.001 | 2.022 | 3,042,514 | +0.02(+1.24%) |
Sep 07, 2018 | 1.990 | 2.013 | 1.987 | 1.998 | 2,406,963 | +0.00(+0.00%) |
Sep 06, 2018 | 1.999 | 2.034 | 1.996 | 1.998 | 2,578,348 | -0.01(-0.57%) |
Sep 05, 2018 | 1.977 | 2.013 | 1.967 | 2.009 | 3,306,370 | +0.03(+1.74%) |
Sep 04, 2018 | 1.957 | 1.989 | 1.952 | 1.975 | 2,415,882 | +0.01(+0.58%) |
Aug 31, 2018 | 1.963 | 1.963 | 1.963 | 0 | -0.01(-0.68%) | |
Aug 30, 2018 | 1.959 | 1.990 | 1.945 | 1.977 | 3,805,444 | +0.01(+0.68%) |
Aug 29, 2018 | 1.946 | 1.977 | 1.915 | 1.963 | 3,813,731 | +0.02(+0.78%) |
Aug 28, 2018 | 1.973 | 1.982 | 1.934 | 1.948 | 2,520,332 | -0.03(-1.36%) |
Aug 27, 2018 | 1.990 | 2.003 | 1.973 | 1.975 | 2,958,356 | -0.01(-0.29%) |
Aug 24, 2018 | 1.977 | 1.999 | 1.952 | 1.980 | 3,180,685 | +0.00(+0.10%) |
Aug 23, 2018 | 1.975 | 2.001 | 1.959 | 1.978 | 3,653,917 | -0.00(-0.19%) |
Aug 22, 2018 | 1.984 | 2.007 | 1.969 | 1.982 | 5,166,218 | +0.00(+0.19%) |
Aug 21, 2018 | 2.034 | 2.061 | 1.959 | 1.978 | 7,384,914 | -0.06(-2.91%) |
Aug 20, 2018 | 2.110 | 2.120 | 2.036 | 2.038 | 5,708,598 | -0.06(-3.09%) |
Aug 17, 2018 | 2.110 | 2.129 | 2.093 | 2.103 | 4,384,952 | -0.00(-0.09%) |
Aug 16, 2018 | 2.080 | 2.122 | 2.074 | 2.105 | 4,787,157 | +0.03(+1.57%) |
Aug 15, 2018 | 2.015 | 2.078 | 2.015 | 2.072 | 4,926,291 | +0.05(+2.55%) |
Aug 14, 2018 | 2.059 | 2.068 | 1.996 | 2.021 | 3,934,529 | -0.05(-2.31%) |
Aug 13, 2018 | 2.042 | 2.078 | 2.019 | 2.068 | 3,179,571 | +0.01(+0.56%) |
Aug 10, 2018 | 2.147 | 2.160 | 2.055 | 2.057 | 6,252,035 | -0.11(-5.11%) |
Aug 09, 2018 | 2.126 | 2.221 | 2.124 | 2.168 | 27,620,118 | +0.16(+8.21%) |
Aug 08, 2018 | 2.007 | 2.014 | 1.977 | 2.003 | 3,131,688 | +0.00(+0.10%) |
Aug 07, 2018 | 1.994 | 2.007 | 1.977 | 2.001 | 2,843,465 | +0.01(+0.67%) |
Aug 06, 2018 | 1.954 | 2.007 | 1.940 | 1.988 | 4,550,421 | +0.03(+1.56%) |
Aug 03, 2018 | 1.963 | 1.973 | 1.926 | 1.957 | 3,467,366 | -0.00(-0.20%) |
Aug 02, 2018 | 1.973 | 1.992 | 1.938 | 1.961 | 5,299,101 | -0.03(-1.44%) |
Aug 01, 2018 | 1.959 | 2.007 | 1.908 | 1.990 | 8,150,617 | +0.03(+1.56%) |
Jul 31, 2018 | 1.854 | 1.998 | 1.848 | 1.959 | 15,869,215 | +0.11(+6.22%) |
Jul 30, 2018 | 1.814 | 1.866 | 1.814 | 1.845 | 3,501,432 | +0.03(+1.58%) |
Jul 27, 2018 | 1.826 | 1.827 | 1.779 | 1.816 | 3,625,354 | -0.00(-0.21%) |
Jul 26, 2018 | 1.843 | 1.866 | 1.814 | 1.820 | 4,675,587 | -0.02(-0.94%) |
Jul 25, 2018 | 1.837 | 1.854 | 1.824 | 1.837 | 4,823,954 | -0.00(-0.21%) |
Jul 24, 2018 | 1.852 | 1.860 | 1.820 | 1.841 | 4,728,764 | +0.01(+0.42%) |
Jul 23, 2018 | 1.820 | 1.845 | 1.818 | 1.833 | 5,546,812 | +0.01(+0.52%) |
Jul 20, 2018 | 1.808 | 1.839 | 1.804 | 1.824 | 5,063,484 | +0.02(+0.95%) |
Jul 19, 2018 | 1.795 | 1.837 | 1.795 | 1.806 | 4,101,013 | +0.01(+0.32%) |
Jul 18, 2018 | 1.774 | 1.803 | 1.759 | 1.801 | 2,976,886 | +0.03(+1.51%) |
Jul 17, 2018 | 1.803 | 1.804 | 1.772 | 1.774 | 3,543,195 | -0.02(-1.17%) |
Jul 16, 2018 | 1.791 | 1.804 | 1.778 | 1.795 | 3,433,953 | +0.00(+0.00%) |
Jul 13, 2018 | 1.791 | 1.804 | 1.751 | 1.795 | 2,072,321 | +0.00(+0.21%) |
Jul 12, 2018 | 1.804 | 1.812 | 1.789 | 1.791 | 3,358,464 | -0.00(-0.11%) |
Jul 11, 2018 | 1.801 | 1.808 | 1.785 | 1.793 | 3,170,856 | -0.02(-1.16%) |
Jul 10, 2018 | 1.818 | 1.845 | 1.810 | 1.814 | 2,574,247 | +0.00(+0.21%) |
Jul 09, 2018 | 1.810 | 1.810 | 1.806 | 1.810 | 3,609,293 | +0.01(+0.32%) |
Jul 06, 2018 | 1.757 | 1.810 | 1.747 | 1.804 | 4,188,952 | +0.05(+2.72%) |
Jul 05, 2018 | 1.728 | 1.759 | 1.711 | 1.757 | 2,467,375 | +0.04(+2.34%) |
Jul 03, 2018 | 1.717 | 1.717 | 1.717 | 0 | +0.02(+0.90%) | |
Jul 02, 2018 | 1.703 | 1.707 | 1.613 | 1.701 | 6,692,529 | -0.03(-1.55%) |
Jun 29, 2018 | 1.730 | 1.745 | 1.718 | 1.728 | 5,198,292 | +0.01(+0.56%) |
Jun 28, 2018 | 1.684 | 1.722 | 1.652 | 1.718 | 3,609,774 | +0.03(+1.81%) |
Jun 27, 2018 | 1.713 | 1.723 | 1.688 | 1.688 | 6,083,726 | -0.03(-1.89%) |
Jun 26, 2018 | 1.696 | 1.730 | 1.696 | 1.720 | 7,308,755 | +0.01(+0.45%) |
Jun 25, 2018 | 1.726 | 1.732 | 1.697 | 1.713 | 5,126,779 | -0.02(-1.10%) |
Jun 22, 2018 | 1.764 | 1.768 | 1.720 | 1.732 | 8,914,301 | -0.02(-1.20%) |
Jun 21, 2018 | 1.803 | 1.808 | 1.740 | 1.753 | 7,697,395 | -0.05(-2.55%) |
Jun 20, 2018 | 1.848 | 1.848 | 1.797 | 1.799 | 5,218,579 | -0.03(-1.67%) |
Jun 19, 2018 | 1.875 | 1.883 | 1.824 | 1.829 | 5,751,904 | -0.06(-3.33%) |
Jun 18, 2018 | 1.883 | 1.903 | 1.866 | 1.892 | 4,316,991 | -0.00(-0.20%) |
Jun 15, 2018 | 1.963 | 1.891 | 1.896 | 9,897,509 | -0.06(-3.22%) | |
Jun 14, 2018 | 1.957 | 2.003 | 1.940 | 1.959 | 7,073,609 | +0.02(+0.99%) |
Jun 13, 2018 | 1.948 | 1.969 | 1.929 | 1.940 | 4,816,039 | -0.01(-0.39%) |
Jun 12, 2018 | 1.921 | 1.950 | 1.862 | 1.948 | 9,554,278 | +0.03(+1.39%) |
Jun 11, 2018 | 1.847 | 1.996 | 1.835 | 1.921 | 23,841,788 | +0.08(+4.47%) |
Jun 08, 2018 | 1.738 | 1.843 | 1.737 | 1.839 | 9,969,451 | +0.10(+5.95%) |
Jun 07, 2018 | 1.711 | 1.763 | 1.707 | 1.736 | 11,583,074 | +0.02(+1.11%) |
Jun 06, 2018 | 1.717 | 10,041,618 | +0.07(+4.18%) | |||
Jun 05, 2018 | 1.636 | 1.653 | 1.608 | 1.648 | 4,152,087 | +0.01(+0.70%) |
Jun 04, 2018 | 1.636 | 1.648 | 1.615 | 1.636 | 3,706,351 | +0.01(+0.82%) |
Jun 01, 2018 | 1.581 | 1.649 | 1.579 | 1.623 | 4,608,672 | +0.06(+3.79%) |
May 31, 2018 | 1.592 | 1.604 | 1.564 | 1.564 | 7,375,251 | -0.03(-1.80%) |
May 30, 2018 | 1.644 | 1.659 | 1.587 | 1.592 | 7,327,217 | -0.03(-2.00%) |
May 29, 2018 | 1.625 | 1.645 | 1.623 | 1.625 | 4,211,405 | -0.02(-1.05%) |
May 25, 2018 | 1.642 | 1.642 | 1.642 | 0 | -0.00(-0.12%) | |
May 24, 2018 | 1.661 | 1.696 | 1.644 | 1.644 | 3,640,519 | -0.01(-0.58%) |
May 23, 2018 | 1.671 | 1.682 | 1.642 | 1.653 | 5,076,494 | -0.02(-1.03%) |
May 22, 2018 | 1.676 | 1.731 | 1.669 | 1.671 | 4,053,255 | -0.01(-0.46%) |
May 21, 2018 | 1.657 | 1.684 | 1.643 | 1.678 | 4,312,565 | +0.03(+1.86%) |
May 18, 2018 | 1.663 | 1.667 | 1.642 | 1.648 | 6,384,557 | -0.01(-0.58%) |
May 17, 2018 | 1.657 | 1.671 | 1.632 | 1.657 | 6,014,028 | +0.01(+0.46%) |
May 16, 2018 | 1.661 | 1.673 | 1.644 | 1.650 | 5,107,318 | -0.01(-0.69%) |
May 15, 2018 | 1.682 | 1.684 | 1.638 | 1.661 | 8,011,582 | -0.03(-1.92%) |
May 14, 2018 | 1.822 | 1.822 | 1.655 | 1.694 | 13,828,089 | -0.01(-0.67%) |
May 11, 2018 | 1.686 | 1.764 | 1.675 | 1.705 | 7,318,077 | +0.03(+1.83%) |
May 10, 2018 | 1.644 | 1.700 | 1.564 | 1.675 | 12,842,725 | +0.02(+1.04%) |
May 09, 2018 | 1.634 | 1.696 | 1.615 | 1.657 | 7,415,094 | +0.02(+1.28%) |
May 08, 2018 | 1.644 | 1.659 | 1.615 | 1.636 | 5,157,110 | -0.02(-1.15%) |
May 07, 2018 | 1.638 | 1.659 | 1.632 | 1.655 | 4,464,641 | +0.03(+1.64%) |
May 04, 2018 | 1.583 | 1.649 | 1.577 | 1.629 | 6,623,788 | +0.04(+2.77%) |
May 03, 2018 | 1.569 | 1.588 | 1.537 | 1.585 | 4,172,259 | +0.01(+0.36%) |
May 02, 2018 | 1.615 | 1.627 | 1.571 | 1.579 | 6,351,301 | -0.03(-2.02%) |