Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 0.9200 | 0.9300 | 0.9000 | 0.9300 | 102,307 | +0.02(+2.20%) |
Apr 29, 2019 | 0.9300 | 0.9400 | 0.9000 | 0.9100 | 133,463 | -0.01(-1.09%) |
Apr 26, 2019 | 0.9000 | 0.9399 | 0.9000 | 0.9200 | 87,400 | +0.03(+3.36%) |
Apr 25, 2019 | 0.8833 | 0.8901 | 0.8700 | 0.8901 | 132,078 | +0.01(+0.86%) |
Apr 24, 2019 | 0.8910 | 0.9050 | 0.8800 | 0.8825 | 131,322 | -0.02(-1.94%) |
Apr 23, 2019 | 0.9300 | 0.9479 | 0.8900 | 0.9000 | 266,289 | -0.03(-3.34%) |
Apr 22, 2019 | 0.9300 | 0.9700 | 0.9243 | 0.9311 | 139,610 | +0.01(+1.21%) |
Apr 18, 2019 | 1.010 | 1.010 | 0.9200 | 0.9200 | 336,100 | -0.08(-8.00%) |
Apr 17, 2019 | 1.060 | 1.060 | 1.000 | 1.000 | 313,544 | -0.06(-5.66%) |
Apr 16, 2019 | 1.090 | 1.100 | 1.050 | 1.060 | 217,352 | -0.04(-3.64%) |
Apr 15, 2019 | 1.100 | 1.120 | 1.040 | 1.100 | 354,424 | -0.01(-0.90%) |
Apr 12, 2019 | 1.040 | 1.140 | 1.040 | 1.110 | 617,800 | +0.08(+7.77%) |
Apr 11, 2019 | 1.090 | 1.090 | 1.000 | 1.030 | 749,716 | -0.11(-9.65%) |
Apr 10, 2019 | 0.9200 | 1.200 | 0.9000 | 1.140 | 1,651,674 | +0.22(+24.01%) |
Apr 09, 2019 | 0.8680 | 0.9400 | 0.8680 | 0.9193 | 455,055 | +0.05(+5.91%) |
Apr 08, 2019 | 0.8608 | 0.8746 | 0.8541 | 0.8680 | 169,520 | +0.01(+1.58%) |
Apr 05, 2019 | 0.8500 | 0.8700 | 0.8401 | 0.8545 | 275,200 | +0.01(+1.12%) |
Apr 04, 2019 | 0.8490 | 0.8574 | 0.8212 | 0.8450 | 274,526 | +0.01(+0.60%) |
Apr 03, 2019 | 0.8300 | 0.8448 | 0.8227 | 0.8400 | 149,794 | +0.01(+1.20%) |
Apr 02, 2019 | 0.8200 | 0.8500 | 0.8000 | 0.8300 | 256,189 | +0.01(+1.78%) |
Apr 01, 2019 | 0.8000 | 0.8500 | 0.7950 | 0.8155 | 314,552 | +0.02(+2.58%) |
Mar 29, 2019 | 0.7900 | 0.8000 | 0.7800 | 0.7950 | 179,200 | +0.01(+1.51%) |
Mar 28, 2019 | 0.7700 | 0.8000 | 0.7651 | 0.7832 | 157,504 | +0.02(+2.11%) |
Mar 27, 2019 | 0.8000 | 0.8000 | 0.7650 | 0.7670 | 239,968 | -0.03(-3.52%) |
Mar 26, 2019 | 0.8494 | 0.8494 | 0.7901 | 0.7950 | 229,525 | -0.03(-3.97%) |
Mar 25, 2019 | 0.8538 | 0.8887 | 0.8250 | 0.8279 | 459,218 | -0.02(-2.60%) |
Mar 22, 2019 | 0.8297 | 0.8600 | 0.8120 | 0.8500 | 550,200 | +0.02(+2.13%) |
Mar 21, 2019 | 0.8380 | 0.8600 | 0.8019 | 0.8323 | 213,125 | -0.01(-0.82%) |
Mar 20, 2019 | 0.8800 | 0.8800 | 0.8201 | 0.8392 | 241,294 | -0.02(-2.61%) |
Mar 19, 2019 | 0.8800 | 0.8800 | 0.8422 | 0.8617 | 491,475 | +0.02(+2.53%) |
Mar 18, 2019 | 0.8300 | 0.8600 | 0.8200 | 0.8404 | 646,894 | +0.03(+3.78%) |
Mar 15, 2019 | 0.7900 | 0.8339 | 0.7600 | 0.8098 | 270,100 | +0.04(+5.58%) |
Mar 14, 2019 | 0.8100 | 0.8151 | 0.7600 | 0.7670 | 310,799 | -0.07(-8.69%) |
Mar 13, 2019 | 0.8500 | 0.8600 | 0.8200 | 0.8400 | 339,840 | +0.02(+2.44%) |
Mar 12, 2019 | 0.7600 | 0.8300 | 0.7600 | 0.8200 | 345,855 | +0.06(+7.89%) |
Mar 11, 2019 | 0.7800 | 0.7876 | 0.7500 | 0.7600 | 355,834 | -0.01(-1.30%) |
Mar 08, 2019 | 0.7600 | 0.8298 | 0.7600 | 0.7700 | 414,500 | -0.02(-2.53%) |
Mar 07, 2019 | 0.8100 | 0.8100 | 0.7700 | 0.7900 | 276,360 | -0.01(-1.25%) |
Mar 06, 2019 | 0.8500 | 0.8600 | 0.8000 | 0.8000 | 299,510 | -0.02(-2.68%) |
Mar 05, 2019 | 0.8320 | 0.8400 | 0.8000 | 0.8220 | 325,512 | -0.01(-1.12%) |
Mar 04, 2019 | 0.8000 | 0.8674 | 0.7650 | 0.8313 | 1,853,597 | +0.09(+11.88%) |
Mar 01, 2019 | 0.6900 | 0.7450 | 0.6700 | 0.7430 | 647,800 | +0.05(+7.22%) |
Feb 28, 2019 | 0.7000 | 0.7189 | 0.6700 | 0.6930 | 568,042 | -0.01(-1.30%) |
Feb 27, 2019 | 0.7500 | 0.7600 | 0.7001 | 0.7021 | 448,417 | -0.04(-5.12%) |
Feb 26, 2019 | 0.7100 | 0.7500 | 0.7100 | 0.7400 | 376,569 | +0.05(+6.83%) |
Feb 25, 2019 | 0.8000 | 0.8000 | 0.6900 | 0.6927 | 646,687 | -0.10(-12.32%) |
Feb 22, 2019 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 269,300 | +0.00(+0.00%) |
Feb 21, 2019 | 0.7698 | 0.8100 | 0.7551 | 0.7900 | 644,322 | +0.04(+5.33%) |
Feb 20, 2019 | 0.7270 | 0.7700 | 0.7270 | 0.7500 | 117,512 | +0.01(+1.34%) |
Feb 19, 2019 | 0.7280 | 0.7450 | 0.7200 | 0.7401 | 129,588 | +0.01(+1.38%) |
Feb 15, 2019 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 172,700 | -0.01(-0.69%) |
Feb 14, 2019 | 0.7430 | 0.7500 | 0.7200 | 0.7351 | 213,640 | -0.00(-0.65%) |
Feb 13, 2019 | 0.7300 | 0.7600 | 0.7096 | 0.7399 | 539,518 | +0.02(+2.13%) |
Feb 12, 2019 | 0.6725 | 0.7457 | 0.6725 | 0.7245 | 819,275 | +0.04(+5.77%) |
Feb 11, 2019 | 0.7200 | 0.7200 | 0.6800 | 0.6850 | 307,898 | -0.01(-1.58%) |
Feb 08, 2019 | 0.7400 | 0.7400 | 0.6950 | 0.6960 | 200,400 | -0.02(-2.87%) |
Feb 07, 2019 | 0.7220 | 0.7494 | 0.7120 | 0.7166 | 185,385 | -0.01(-0.75%) |
Feb 06, 2019 | 0.7450 | 0.7639 | 0.7200 | 0.7220 | 180,458 | -0.02(-3.18%) |
Feb 05, 2019 | 0.7700 | 0.7800 | 0.7215 | 0.7457 | 371,984 | -0.02(-2.97%) |
Feb 04, 2019 | 0.7800 | 0.8000 | 0.7610 | 0.7685 | 280,690 | -0.02(-2.72%) |
Feb 01, 2019 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 145,500 | -0.01(-1.25%) |
Jan 31, 2019 | 0.8049 | 0.8140 | 0.7800 | 0.8000 | 318,730 | -0.01(-1.23%) |
Jan 30, 2019 | 0.8400 | 0.8400 | 0.8000 | 0.8100 | 290,359 | -0.03(-3.57%) |
Jan 29, 2019 | 0.8700 | 0.8900 | 0.8300 | 0.8400 | 376,085 | -0.03(-3.49%) |
Jan 28, 2019 | 0.8500 | 0.8800 | 0.8400 | 0.8704 | 390,413 | +0.03(+3.87%) |
Jan 25, 2019 | 0.8300 | 0.8650 | 0.8200 | 0.8380 | 340,300 | +0.01(+0.96%) |
Jan 24, 2019 | 0.8150 | 0.8340 | 0.8000 | 0.8300 | 300,917 | +0.02(+1.84%) |
Jan 23, 2019 | 0.8100 | 0.8342 | 0.8000 | 0.8150 | 563,717 | +0.01(+1.87%) |
Jan 22, 2019 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 283,431 | +0.00(+0.00%) |
Jan 18, 2019 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 343,700 | +0.01(+0.86%) |
Jan 17, 2019 | 0.8572 | 0.8572 | 0.7800 | 0.7932 | 284,200 | -0.03(-3.75%) |
Jan 16, 2019 | 0.8800 | 0.8900 | 0.8200 | 0.8241 | 193,725 | -0.07(-7.63%) |
Jan 15, 2019 | 0.9000 | 0.9210 | 0.8507 | 0.8922 | 378,265 | -0.01(-0.87%) |
Jan 14, 2019 | 0.9599 | 0.9730 | 0.8500 | 0.9000 | 317,953 | -0.07(-7.22%) |
Jan 11, 2019 | 0.9500 | 0.9800 | 0.9400 | 0.9700 | 183,500 | +0.00(+0.04%) |
Jan 10, 2019 | 0.9300 | 0.9800 | 0.9300 | 0.9696 | 263,009 | -0.01(-1.06%) |
Jan 09, 2019 | 0.9580 | 0.9800 | 0.9253 | 0.9800 | 422,301 | +0.03(+3.45%) |
Jan 08, 2019 | 1.020 | 1.020 | 0.9117 | 0.9473 | 309,074 | -0.05(-5.26%) |
Jan 07, 2019 | 0.9100 | 1.015 | 0.9000 | 0.9999 | 268,698 | +0.03(+3.08%) |
Jan 04, 2019 | 0.9800 | 1.020 | 0.9600 | 0.9700 | 229,000 | -0.00(-0.47%) |
Jan 03, 2019 | 0.9839 | 0.9839 | 0.9500 | 0.9746 | 131,254 | -0.01(-1.08%) |
Jan 02, 2019 | 0.9000 | 0.9890 | 0.8906 | 0.9852 | 370,851 | +0.10(+10.70%) |
Dec 31, 2018 | 0.9400 | 0.9500 | 0.8300 | 0.8900 | 623,300 | -0.05(-5.32%) |
Dec 28, 2018 | 0.9500 | 0.9500 | 0.8400 | 0.9400 | 589,900 | +0.10(+11.77%) |
Dec 27, 2018 | 0.8700 | 0.8900 | 0.8043 | 0.8410 | 311,337 | -0.03(-3.29%) |
Dec 26, 2018 | 0.9700 | 0.9700 | 0.8382 | 0.8696 | 1,124,647 | -0.02(-2.29%) |
Dec 24, 2018 | 0.8000 | 0.9200 | 0.7800 | 0.8900 | 650,900 | +0.13(+17.11%) |
Dec 21, 2018 | 0.7500 | 0.7930 | 0.6350 | 0.7600 | 1,292,400 | +0.03(+4.10%) |
Dec 20, 2018 | 0.7500 | 0.7522 | 0.7102 | 0.7301 | 629,679 | -0.02(-2.76%) |
Dec 19, 2018 | 0.8841 | 0.8841 | 0.7500 | 0.7508 | 649,969 | -0.11(-13.23%) |
Dec 18, 2018 | 0.8900 | 0.9128 | 0.8600 | 0.8653 | 487,234 | -0.01(-0.83%) |
Dec 17, 2018 | 0.9300 | 0.9333 | 0.8700 | 0.8725 | 443,132 | -0.04(-4.54%) |
Dec 14, 2018 | 0.9350 | 0.9500 | 0.8710 | 0.9140 | 967,500 | +0.05(+6.28%) |
Dec 13, 2018 | 0.9300 | 0.9404 | 0.8184 | 0.8600 | 898,527 | -0.06(-6.11%) |
Dec 12, 2018 | 0.9300 | 0.9600 | 0.9100 | 0.9160 | 584,922 | -0.03(-3.58%) |
Dec 11, 2018 | 1.070 | 1.070 | 0.9200 | 0.9500 | 1,081,144 | -0.11(-10.38%) |
Dec 10, 2018 | 1.070 | 1.120 | 0.9000 | 1.060 | 2,244,485 | +0.00(+0.00%) |
Dec 07, 2018 | 0.9700 | 1.080 | 0.9100 | 1.060 | 1,822,700 | +0.10(+10.37%) |
Dec 06, 2018 | 0.9900 | 1.020 | 0.9208 | 0.9604 | 605,708 | -0.05(-4.91%) |
Dec 04, 2018 | 1.050 | 1.090 | 0.9300 | 1.010 | 858,600 | -0.05(-4.72%) |
Dec 03, 2018 | 1.100 | 1.100 | 1.010 | 1.060 | 1,021,748 | -0.02(-1.85%) |
Nov 30, 2018 | 1.100 | 1.130 | 1.060 | 1.080 | 408,500 | -0.02(-1.82%) |
Nov 29, 2018 | 1.100 | 1.130 | 1.070 | 1.100 | 235,686 | +0.01(+0.92%) |
Nov 28, 2018 | 1.060 | 1.130 | 1.060 | 1.090 | 396,863 | +0.03(+2.83%) |
Nov 27, 2018 | 1.060 | 1.140 | 1.050 | 1.060 | 680,791 | -0.02(-1.85%) |
Nov 26, 2018 | 1.150 | 1.160 | 1.030 | 1.080 | 1,085,950 | -0.07(-6.09%) |
Nov 23, 2018 | 1.200 | 1.210 | 1.150 | 1.150 | 196,700 | -0.06(-4.96%) |
Nov 21, 2018 | 1.210 | 1.210 | 1.210 | 0 | +0.03(+2.54%) | |
Nov 20, 2018 | 1.200 | 1.210 | 1.140 | 1.180 | 554,593 | -0.02(-1.67%) |
Nov 19, 2018 | 1.200 | 1.250 | 1.200 | 1.200 | 651,257 | -0.03(-2.44%) |
Nov 16, 2018 | 1.280 | 1.330 | 1.210 | 1.230 | 756,600 | -0.05(-3.91%) |
Nov 15, 2018 | 1.370 | 1.400 | 1.280 | 1.280 | 492,696 | -0.10(-7.25%) |
Nov 14, 2018 | 1.480 | 1.480 | 1.310 | 1.380 | 697,712 | -0.08(-5.48%) |
Nov 13, 2018 | 1.420 | 1.500 | 1.410 | 1.460 | 731,581 | +0.01(+0.69%) |
Nov 12, 2018 | 1.530 | 1.560 | 1.440 | 1.450 | 310,189 | -0.09(-5.84%) |
Nov 09, 2018 | 1.580 | 1.670 | 1.500 | 1.540 | 684,000 | -0.08(-4.94%) |
Nov 08, 2018 | 1.700 | 1.710 | 1.600 | 1.620 | 202,772 | -0.08(-4.71%) |
Nov 07, 2018 | 1.750 | 1.760 | 1.700 | 1.700 | 161,450 | -0.05(-2.86%) |
Nov 06, 2018 | 1.730 | 1.770 | 1.700 | 1.750 | 177,751 | +0.01(+0.57%) |
Nov 05, 2018 | 1.690 | 1.760 | 1.680 | 1.740 | 178,015 | +0.04(+2.35%) |
Nov 02, 2018 | 1.630 | 1.740 | 1.600 | 1.700 | 462,700 | +0.06(+3.66%) |
Nov 01, 2018 | 1.580 | 1.660 | 1.580 | 1.640 | 122,505 | +0.06(+3.80%) |
Oct 31, 2018 | 1.580 | 1.600 | 1.560 | 1.580 | 86,238 | +0.00(+0.00%) |
Oct 30, 2018 | 1.550 | 1.600 | 1.520 | 1.580 | 98,646 | +0.01(+0.64%) |
Oct 29, 2018 | 1.600 | 1.600 | 1.530 | 1.570 | 200,318 | -0.03(-1.88%) |
Oct 26, 2018 | 1.570 | 1.620 | 1.570 | 1.600 | 119,000 | +0.01(+0.63%) |
Oct 25, 2018 | 1.590 | 1.640 | 1.580 | 1.590 | 151,720 | +0.00(+0.00%) |
Oct 24, 2018 | 1.620 | 1.640 | 1.580 | 1.590 | 227,327 | -0.05(-3.05%) |
Oct 23, 2018 | 1.640 | 1.680 | 1.570 | 1.640 | 186,206 | +0.04(+2.50%) |
Oct 22, 2018 | 1.600 | 1.680 | 1.560 | 1.600 | 167,542 | +0.03(+1.91%) |
Oct 19, 2018 | 1.630 | 1.640 | 1.560 | 1.570 | 169,000 | -0.05(-3.09%) |
Oct 18, 2018 | 1.650 | 1.660 | 1.600 | 1.620 | 156,068 | -0.04(-2.41%) |
Oct 17, 2018 | 1.710 | 1.710 | 1.630 | 1.660 | 66,890 | -0.04(-2.35%) |
Oct 16, 2018 | 1.630 | 1.700 | 1.621 | 1.700 | 177,202 | +0.08(+4.94%) |
Oct 15, 2018 | 1.650 | 1.669 | 1.600 | 1.620 | 127,769 | -0.01(-0.61%) |
Oct 12, 2018 | 1.610 | 1.650 | 1.570 | 1.630 | 146,200 | +0.03(+1.87%) |
Oct 11, 2018 | 1.550 | 1.640 | 1.540 | 1.600 | 318,454 | +0.05(+3.23%) |
Oct 10, 2018 | 1.630 | 1.640 | 1.550 | 1.550 | 245,604 | -0.07(-4.32%) |
Oct 09, 2018 | 1.600 | 1.670 | 1.600 | 1.620 | 151,856 | +0.02(+1.25%) |
Oct 08, 2018 | 1.670 | 1.700 | 1.600 | 1.600 | 224,685 | -0.07(-4.48%) |
Oct 05, 2018 | 1.770 | 1.790 | 1.670 | 1.675 | 236,500 | -0.09(-5.37%) |
Oct 04, 2018 | 1.750 | 1.820 | 1.750 | 1.770 | 152,095 | +0.01(+0.57%) |
Oct 03, 2018 | 1.750 | 1.790 | 1.730 | 1.760 | 119,938 | +0.00(+0.00%) |
Oct 02, 2018 | 1.820 | 1.860 | 1.750 | 1.760 | 192,617 | -0.06(-3.30%) |
Oct 01, 2018 | 1.900 | 1.914 | 1.810 | 1.820 | 237,171 | -0.08(-4.21%) |
Sep 28, 2018 | 1.880 | 1.930 | 1.870 | 1.900 | 146,300 | +0.03(+1.60%) |
Sep 27, 2018 | 1.980 | 1.980 | 1.850 | 1.870 | 226,802 | -0.10(-5.08%) |
Sep 26, 2018 | 1.970 | 1.980 | 1.910 | 1.970 | 246,446 | +0.03(+1.55%) |
Sep 25, 2018 | 1.850 | 1.960 | 1.820 | 1.940 | 584,297 | +0.09(+4.86%) |
Sep 24, 2018 | 1.870 | 1.880 | 1.810 | 1.850 | 193,990 | -0.02(-1.07%) |
Sep 21, 2018 | 1.780 | 1.880 | 1.750 | 1.870 | 343,700 | +0.09(+5.06%) |
Sep 20, 2018 | 1.770 | 1.890 | 1.750 | 1.780 | 391,261 | +0.03(+1.71%) |
Sep 19, 2018 | 1.800 | 1.800 | 1.720 | 1.750 | 200,278 | -0.02(-1.13%) |
Sep 18, 2018 | 1.910 | 1.920 | 1.750 | 1.770 | 430,673 | -0.07(-3.80%) |
Sep 17, 2018 | 1.750 | 1.870 | 1.750 | 1.840 | 717,869 | +0.11(+6.36%) |
Sep 14, 2018 | 1.710 | 1.740 | 1.670 | 1.730 | 195,600 | +0.01(+0.58%) |
Sep 13, 2018 | 1.630 | 1.720 | 1.630 | 1.720 | 366,077 | +0.11(+6.83%) |
Sep 12, 2018 | 1.600 | 1.650 | 1.600 | 1.610 | 168,531 | +0.01(+0.63%) |
Sep 11, 2018 | 1.690 | 1.690 | 1.600 | 1.600 | 343,054 | -0.09(-5.33%) |
Sep 10, 2018 | 1.730 | 1.748 | 1.670 | 1.690 | 174,877 | -0.02(-1.17%) |
Sep 07, 2018 | 1.750 | 1.770 | 1.690 | 1.710 | 282,600 | -0.04(-2.29%) |
Sep 06, 2018 | 1.670 | 1.820 | 1.670 | 1.750 | 595,228 | +0.08(+4.79%) |
Sep 05, 2018 | 1.750 | 1.750 | 1.650 | 1.670 | 194,316 | -0.08(-4.57%) |
Sep 04, 2018 | 1.730 | 1.750 | 1.640 | 1.750 | 328,739 | +0.06(+3.55%) |
Aug 31, 2018 | 1.690 | 1.690 | 1.690 | 0 | -0.05(-2.87%) | |
Aug 30, 2018 | 1.660 | 1.770 | 1.650 | 1.740 | 1,009,455 | +0.10(+6.10%) |
Aug 29, 2018 | 1.600 | 1.650 | 1.580 | 1.640 | 158,571 | +0.05(+3.14%) |
Aug 28, 2018 | 1.580 | 1.600 | 1.570 | 1.590 | 116,413 | +0.02(+1.27%) |
Aug 27, 2018 | 1.560 | 1.630 | 1.550 | 1.570 | 183,133 | +0.01(+0.64%) |
Aug 24, 2018 | 1.620 | 1.640 | 1.560 | 1.560 | 140,300 | -0.06(-3.70%) |
Aug 23, 2018 | 1.630 | 1.648 | 1.610 | 1.620 | 79,177 | +0.00(+0.00%) |
Aug 22, 2018 | 1.610 | 1.660 | 1.600 | 1.620 | 148,799 | +0.00(+0.00%) |
Aug 21, 2018 | 1.600 | 1.650 | 1.580 | 1.620 | 216,515 | +0.04(+2.53%) |
Aug 20, 2018 | 1.560 | 1.600 | 1.540 | 1.580 | 129,911 | +0.04(+2.60%) |
Aug 17, 2018 | 1.550 | 1.600 | 1.540 | 1.540 | 116,800 | +0.01(+0.65%) |
Aug 16, 2018 | 1.600 | 1.610 | 1.520 | 1.530 | 170,282 | +0.02(+1.32%) |
Aug 15, 2018 | 1.580 | 1.580 | 1.500 | 1.510 | 160,481 | -0.04(-2.58%) |
Aug 14, 2018 | 1.500 | 1.590 | 1.500 | 1.550 | 109,065 | +0.00(+0.00%) |
Aug 13, 2018 | 1.620 | 1.620 | 1.550 | 1.550 | 86,232 | -0.06(-3.73%) |
Aug 10, 2018 | 1.550 | 1.640 | 1.520 | 1.610 | 283,500 | +0.06(+3.87%) |
Aug 09, 2018 | 1.510 | 1.580 | 1.510 | 1.550 | 136,266 | +0.03(+1.97%) |
Aug 08, 2018 | 1.640 | 1.654 | 1.520 | 1.520 | 581,041 | -0.15(-8.98%) |
Aug 07, 2018 | 1.640 | 1.700 | 1.620 | 1.670 | 138,644 | +0.03(+1.83%) |
Aug 06, 2018 | 1.670 | 1.690 | 1.620 | 1.640 | 151,749 | -0.02(-1.20%) |
Aug 03, 2018 | 1.590 | 1.700 | 1.570 | 1.660 | 252,100 | +0.07(+4.40%) |
Aug 02, 2018 | 1.570 | 1.590 | 1.550 | 1.590 | 54,288 | +0.02(+1.27%) |
Aug 01, 2018 | 1.610 | 1.630 | 1.560 | 1.570 | 88,546 | -0.03(-1.88%) |
Jul 31, 2018 | 1.570 | 1.659 | 1.570 | 1.600 | 199,529 | +0.02(+1.27%) |
Jul 30, 2018 | 1.610 | 1.620 | 1.550 | 1.580 | 165,502 | -0.01(-0.63%) |
Jul 27, 2018 | 1.670 | 1.670 | 1.560 | 1.590 | 192,300 | -0.07(-4.22%) |
Jul 26, 2018 | 1.640 | 1.680 | 1.620 | 1.660 | 110,903 | +0.04(+2.47%) |
Jul 25, 2018 | 1.600 | 1.639 | 1.537 | 1.620 | 168,366 | +0.10(+6.58%) |
Jul 24, 2018 | 1.620 | 1.639 | 1.510 | 1.520 | 392,420 | -0.10(-6.17%) |
Jul 23, 2018 | 1.680 | 1.690 | 1.610 | 1.620 | 253,423 | -0.06(-3.57%) |
Jul 20, 2018 | 1.700 | 1.700 | 1.660 | 1.680 | 104,743 | -0.01(-0.59%) |
Jul 19, 2018 | 1.700 | 1.720 | 1.670 | 1.690 | 120,391 | +0.01(+0.60%) |
Jul 18, 2018 | 1.750 | 1.759 | 1.670 | 1.680 | 306,688 | -0.07(-4.00%) |
Jul 17, 2018 | 1.800 | 1.817 | 1.740 | 1.750 | 192,845 | -0.03(-1.69%) |
Jul 16, 2018 | 1.780 | 1.790 | 1.730 | 1.780 | 108,024 | +0.00(+0.00%) |
Jul 13, 2018 | 1.820 | 1.820 | 1.750 | 1.780 | 98,406 | -0.02(-1.11%) |
Jul 12, 2018 | 1.750 | 1.800 | 1.710 | 1.800 | 92,878 | +0.09(+5.26%) |
Jul 11, 2018 | 1.760 | 1.800 | 1.690 | 1.710 | 159,786 | -0.07(-3.93%) |
Jul 10, 2018 | 1.840 | 1.850 | 1.760 | 1.780 | 190,169 | -0.04(-2.20%) |
Jul 09, 2018 | 1.810 | 1.835 | 1.781 | 1.820 | 204,691 | +0.05(+2.82%) |
Jul 06, 2018 | 1.700 | 1.790 | 1.700 | 1.770 | 231,027 | +0.07(+4.12%) |
Jul 05, 2018 | 1.640 | 1.730 | 1.640 | 1.700 | 187,289 | +0.06(+3.66%) |
Jul 03, 2018 | 1.640 | 1.640 | 1.640 | 0 | -0.04(-2.38%) | |
Jul 02, 2018 | 1.660 | 1.690 | 1.640 | 1.680 | 109,407 | +0.02(+1.20%) |
Jun 29, 2018 | 1.700 | 1.640 | 1.660 | 251,692 | -0.02(-1.19%) | |
Jun 28, 2018 | 1.700 | 1.720 | 1.650 | 1.680 | 198,178 | +0.00(+0.00%) |
Jun 27, 2018 | 1.710 | 1.750 | 1.660 | 1.680 | 144,725 | -0.04(-2.33%) |
Jun 26, 2018 | 1.690 | 1.760 | 1.680 | 1.720 | 145,192 | +0.04(+2.38%) |
Jun 25, 2018 | 1.760 | 1.760 | 1.650 | 1.680 | 337,793 | -0.08(-4.55%) |
Jun 22, 2018 | 1.730 | 1.770 | 1.680 | 1.760 | 345,507 | +0.03(+1.73%) |
Jun 21, 2018 | 1.790 | 1.869 | 1.730 | 1.730 | 145,284 | -0.07(-3.89%) |
Jun 20, 2018 | 1.750 | 1.880 | 1.750 | 1.800 | 257,057 | +0.04(+2.27%) |
Jun 19, 2018 | 1.750 | 1.780 | 1.700 | 1.760 | 320,403 | +0.01(+0.57%) |
Jun 18, 2018 | 1.810 | 1.850 | 1.750 | 1.750 | 233,990 | -0.06(-3.31%) |
Jun 15, 2018 | 1.790 | 1.790 | 1.810 | 107,703 | +0.02(+1.12%) | |
Jun 14, 2018 | 1.830 | 1.870 | 1.790 | 1.790 | 232,025 | -0.04(-2.19%) |
Jun 13, 2018 | 1.830 | 1.890 | 1.830 | 1.830 | 163,278 | -0.01(-0.54%) |
Jun 12, 2018 | 1.850 | 1.860 | 1.800 | 1.840 | 257,300 | -0.01(-0.54%) |
Jun 11, 2018 | 1.810 | 1.900 | 1.800 | 1.850 | 305,223 | +0.07(+3.93%) |
Jun 08, 2018 | 1.800 | 1.832 | 1.770 | 1.780 | 206,994 | -0.01(-0.56%) |
Jun 07, 2018 | 1.860 | 1.900 | 1.780 | 1.790 | 438,815 | -0.09(-4.79%) |
Jun 06, 2018 | 1.910 | 1.939 | 1.870 | 1.880 | 269,352 | -0.02(-1.05%) |
Jun 05, 2018 | 1.910 | 1.980 | 1.880 | 1.900 | 175,873 | -0.02(-1.04%) |
Jun 04, 2018 | 1.930 | 2.010 | 1.900 | 1.920 | 330,114 | -0.02(-1.03%) |
Jun 01, 2018 | 2.050 | 2.089 | 1.895 | 1.940 | 512,380 | -0.10(-4.90%) |
May 31, 2018 | 1.900 | 2.040 | 1.900 | 2.040 | 264,164 | +0.11(+5.70%) |
May 30, 2018 | 2.070 | 2.130 | 1.930 | 1.930 | 421,040 | -0.15(-7.21%) |
May 29, 2018 | 2.130 | 2.150 | 2.051 | 2.080 | 301,837 | -0.04(-1.89%) |
May 25, 2018 | 2.120 | 2.120 | 2.120 | 0 | -0.11(-4.93%) | |
May 24, 2018 | 2.200 | 2.240 | 2.180 | 2.230 | 274,359 | +0.04(+1.83%) |
May 23, 2018 | 2.170 | 2.240 | 2.110 | 2.190 | 303,518 | +0.01(+0.46%) |
May 22, 2018 | 2.060 | 2.190 | 2.033 | 2.180 | 263,201 | +0.11(+5.31%) |
May 21, 2018 | 2.180 | 2.200 | 2.030 | 2.070 | 432,029 | -0.09(-4.17%) |
May 18, 2018 | 2.100 | 2.180 | 2.090 | 2.160 | 489,320 | +0.06(+2.86%) |
May 17, 2018 | 2.070 | 2.120 | 2.010 | 2.100 | 376,497 | +0.05(+2.44%) |
May 16, 2018 | 1.980 | 2.090 | 1.960 | 2.050 | 689,703 | +0.07(+3.54%) |
May 15, 2018 | 1.960 | 2.000 | 1.870 | 1.980 | 394,961 | +0.03(+1.54%) |
May 14, 2018 | 1.870 | 1.980 | 1.810 | 1.950 | 415,519 | +0.07(+3.72%) |
May 11, 2018 | 1.750 | 1.940 | 1.650 | 1.880 | 787,936 | -0.05(-2.59%) |
May 10, 2018 | 2.060 | 2.149 | 1.900 | 1.930 | 1,059,489 | -0.11(-5.39%) |
May 09, 2018 | 1.840 | 2.100 | 1.750 | 2.040 | 1,770,755 | +0.23(+12.71%) |
May 08, 2018 | 1.570 | 1.850 | 1.570 | 1.810 | 1,164,149 | +0.28(+18.30%) |
May 07, 2018 | 1.710 | 1.750 | 1.510 | 1.530 | 413,688 | -0.12(-7.27%) |
May 04, 2018 | 1.480 | 1.710 | 1.460 | 1.650 | 562,746 | +0.17(+11.49%) |
May 03, 2018 | 1.500 | 1.538 | 1.430 | 1.480 | 214,713 | -0.04(-2.63%) |
May 02, 2018 | 1.580 | 1.590 | 1.500 | 1.520 | 245,119 | -0.04(-2.56%) |