Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.600 | 1.620 | 1.580 | 1.600 | 21,370 | -0.01(-0.60%) |
Apr 29, 2019 | 1.640 | 1.642 | 1.600 | 1.610 | 11,814 | +0.00(+0.00%) |
Apr 26, 2019 | 1.619 | 1.642 | 1.610 | 1.610 | 17,400 | +0.02(+1.21%) |
Apr 25, 2019 | 1.597 | 1.597 | 1.560 | 1.591 | 13,158 | +0.00(+0.05%) |
Apr 24, 2019 | 1.640 | 1.640 | 1.590 | 1.590 | 5,594 | -0.03(-1.85%) |
Apr 23, 2019 | 1.650 | 1.650 | 1.620 | 1.620 | 2,783 | -0.01(-0.41%) |
Apr 22, 2019 | 1.650 | 1.650 | 1.620 | 1.627 | 704 | +0.02(+1.04%) |
Apr 18, 2019 | 1.610 | 1.610 | 1.610 | 245 | +0.00(+0.00%) | |
Apr 17, 2019 | 1.650 | 1.665 | 1.610 | 1.610 | 1,182 | -0.01(-0.62%) |
Apr 16, 2019 | 1.620 | 1.660 | 1.610 | 1.620 | 5,311 | -0.01(-0.61%) |
Apr 15, 2019 | 1.640 | 1.670 | 1.630 | 1.630 | 1,775 | -0.02(-1.03%) |
Apr 12, 2019 | 1.710 | 1.710 | 1.620 | 1.647 | 18,900 | -0.07(-4.24%) |
Apr 11, 2019 | 1.650 | 1.720 | 1.620 | 1.720 | 9,103 | +0.09(+5.52%) |
Apr 10, 2019 | 1.621 | 1.790 | 1.609 | 1.630 | 45,859 | +0.06(+3.78%) |
Apr 09, 2019 | 1.550 | 1.620 | 1.550 | 1.571 | 7,243 | +0.00(+0.03%) |
Apr 08, 2019 | 1.600 | 1.613 | 1.570 | 1.570 | 3,315 | +0.00(+0.01%) |
Apr 05, 2019 | 1.570 | 1.570 | 1.570 | 1.570 | 200 | -0.01(-0.63%) |
Apr 04, 2019 | 1.550 | 1.590 | 1.550 | 1.580 | 7,947 | +0.03(+1.94%) |
Apr 03, 2019 | 1.590 | 1.590 | 1.520 | 1.550 | 8,933 | -0.05(-3.13%) |
Apr 02, 2019 | 1.550 | 1.600 | 1.500 | 1.600 | 34,564 | +0.02(+1.27%) |
Apr 01, 2019 | 1.570 | 1.610 | 1.523 | 1.580 | 10,129 | +0.04(+2.60%) |
Mar 29, 2019 | 1.650 | 1.692 | 1.540 | 1.540 | 16,600 | -0.16(-9.41%) |
Mar 28, 2019 | 1.610 | 1.850 | 1.580 | 1.700 | 155,077 | +0.11(+6.92%) |
Mar 27, 2019 | 1.560 | 1.590 | 1.551 | 1.590 | 11,145 | +0.03(+1.92%) |
Mar 26, 2019 | 1.550 | 1.560 | 1.550 | 1.560 | 16,378 | +0.00(+0.00%) |
Mar 25, 2019 | 1.520 | 1.570 | 1.520 | 1.560 | 7,287 | +0.02(+1.29%) |
Mar 22, 2019 | 1.600 | 1.650 | 1.540 | 1.540 | 22,200 | +0.04(+2.67%) |
Mar 21, 2019 | 1.490 | 1.541 | 1.490 | 1.500 | 9,454 | -0.04(-2.60%) |
Mar 20, 2019 | 1.496 | 1.547 | 1.496 | 1.540 | 26,800 | -0.02(-1.28%) |
Mar 19, 2019 | 1.560 | 1.600 | 1.560 | 1.560 | 9,088 | -0.00(-0.20%) |
Mar 18, 2019 | 1.570 | 1.570 | 1.490 | 1.563 | 11,529 | -0.04(-2.30%) |
Mar 15, 2019 | 1.490 | 1.669 | 1.410 | 1.600 | 123,800 | +0.14(+9.59%) |
Mar 14, 2019 | 1.430 | 1.490 | 1.400 | 1.460 | 86,914 | +0.01(+0.69%) |
Mar 13, 2019 | 1.440 | 1.480 | 1.430 | 1.450 | 10,759 | +0.05(+3.57%) |
Mar 12, 2019 | 1.470 | 1.470 | 1.400 | 1.400 | 7,447 | -0.03(-2.10%) |
Mar 11, 2019 | 1.400 | 1.500 | 1.400 | 1.430 | 26,979 | +0.01(+0.45%) |
Mar 08, 2019 | 1.471 | 1.560 | 1.400 | 1.424 | 37,200 | -0.04(-2.49%) |
Mar 07, 2019 | 1.500 | 1.500 | 1.460 | 1.460 | 12,375 | -0.03(-1.87%) |
Mar 06, 2019 | 1.550 | 1.720 | 1.450 | 1.488 | 130,168 | -0.04(-2.76%) |
Mar 05, 2019 | 1.510 | 1.543 | 1.470 | 1.530 | 15,623 | +0.03(+2.00%) |
Mar 04, 2019 | 1.500 | 1.501 | 1.475 | 1.500 | 29,108 | +0.00(+0.00%) |
Mar 01, 2019 | 1.450 | 1.500 | 1.430 | 1.500 | 18,000 | -0.02(-1.16%) |
Feb 28, 2019 | 1.590 | 1.590 | 1.474 | 1.518 | 8,339 | -0.03(-2.09%) |
Feb 27, 2019 | 1.530 | 1.550 | 1.530 | 1.550 | 8,595 | +0.04(+2.65%) |
Feb 26, 2019 | 1.510 | 1.530 | 1.510 | 1.510 | 4,347 | +0.04(+2.71%) |
Feb 25, 2019 | 1.553 | 1.553 | 1.470 | 1.470 | 22,581 | -0.08(-5.15%) |
Feb 22, 2019 | 1.600 | 1.600 | 1.500 | 1.550 | 9,900 | -0.05(-3.13%) |
Feb 21, 2019 | 1.690 | 1.690 | 1.470 | 1.600 | 10,562 | +0.06(+3.90%) |
Feb 20, 2019 | 1.490 | 1.792 | 1.470 | 1.540 | 79,778 | +0.07(+4.77%) |
Feb 19, 2019 | 1.410 | 1.470 | 1.380 | 1.470 | 16,069 | +0.07(+4.99%) |
Feb 15, 2019 | 1.400 | 1.480 | 1.380 | 1.400 | 51,900 | -0.01(-0.71%) |
Feb 14, 2019 | 1.340 | 1.420 | 1.330 | 1.410 | 2,821 | -0.00(-0.23%) |
Feb 13, 2019 | 1.347 | 1.413 | 1.345 | 1.413 | 1,905 | +0.09(+6.97%) |
Feb 12, 2019 | 1.375 | 1.380 | 1.320 | 1.321 | 17,417 | -0.03(-2.14%) |
Feb 11, 2019 | 1.350 | 1.350 | 1.350 | 1.350 | 572 | -0.01(-0.74%) |
Feb 08, 2019 | 1.360 | 1.360 | 1.360 | 1.360 | 400 | -0.04(-2.86%) |
Feb 07, 2019 | 1.400 | 1.406 | 1.400 | 1.400 | 6,728 | +0.02(+1.45%) |
Feb 06, 2019 | 1.380 | 1.380 | 1.380 | 83 | +0.00(+0.00%) | |
Feb 05, 2019 | 1.380 | 1.450 | 1.380 | 1.380 | 6,427 | -0.02(-1.43%) |
Feb 04, 2019 | 1.350 | 1.408 | 1.350 | 1.400 | 18,111 | -0.03(-2.10%) |
Feb 01, 2019 | 1.360 | 1.430 | 1.330 | 1.430 | 1,500 | +0.03(+2.14%) |
Jan 31, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 3,858 | +0.05(+3.37%) |
Jan 30, 2019 | 1.340 | 1.400 | 1.340 | 1.354 | 10,200 | +0.03(+2.29%) |
Jan 29, 2019 | 1.320 | 1.325 | 1.320 | 1.324 | 2,091 | +0.00(+0.30%) |
Jan 28, 2019 | 1.340 | 1.340 | 1.320 | 1.320 | 8,250 | -0.07(-5.04%) |
Jan 25, 2019 | 1.450 | 1.450 | 1.330 | 1.390 | 700 | -0.06(-4.14%) |
Jan 24, 2019 | 1.450 | 1.450 | 1.450 | 1.450 | 171 | +0.06(+3.97%) |
Jan 23, 2019 | 1.330 | 1.440 | 1.330 | 1.395 | 1,091 | +0.04(+3.30%) |
Jan 22, 2019 | 1.450 | 1.450 | 1.350 | 1.350 | 44,325 | -0.10(-6.90%) |
Jan 18, 2019 | 1.420 | 1.450 | 1.330 | 1.450 | 20,800 | +0.01(+0.69%) |
Jan 17, 2019 | 1.500 | 1.500 | 1.394 | 1.440 | 2,691 | +0.09(+6.67%) |
Jan 16, 2019 | 1.370 | 1.610 | 1.350 | 1.350 | 187,075 | +0.05(+3.85%) |
Jan 15, 2019 | 1.300 | 1.300 | 1.300 | 307 | +0.00(+0.00%) | |
Jan 14, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 223 | -0.05(-3.70%) |
Jan 11, 2019 | 1.330 | 1.350 | 1.310 | 1.350 | 1,500 | +0.04(+3.05%) |
Jan 10, 2019 | 1.410 | 1.410 | 1.310 | 1.310 | 2,747 | -0.13(-9.03%) |
Jan 09, 2019 | 1.360 | 1.440 | 1.360 | 1.440 | 32,354 | +0.08(+5.88%) |
Jan 08, 2019 | 1.365 | 1.375 | 1.360 | 1.360 | 2,810 | +0.01(+0.74%) |
Jan 07, 2019 | 1.470 | 1.470 | 1.350 | 1.350 | 2,226 | -0.05(-3.57%) |
Jan 04, 2019 | 1.260 | 1.400 | 1.260 | 1.400 | 21,100 | +0.15(+12.00%) |
Jan 03, 2019 | 1.250 | 1.310 | 1.250 | 1.250 | 6,567 | +0.02(+1.63%) |
Jan 02, 2019 | 1.230 | 1.230 | 1.230 | 194 | +0.00(+0.00%) | |
Dec 31, 2018 | 1.100 | 1.250 | 1.090 | 1.230 | 8,500 | +0.18(+17.14%) |
Dec 28, 2018 | 1.080 | 1.150 | 1.050 | 1.050 | 2,000 | +0.06(+6.06%) |
Dec 27, 2018 | 0.9910 | 1.100 | 0.9001 | 0.9900 | 25,878 | -0.01(-1.00%) |
Dec 26, 2018 | 0.6600 | 1.100 | 0.6600 | 1.000 | 33,986 | -0.10(-9.09%) |
Dec 24, 2018 | 1.100 | 1.100 | 1.100 | 48 | +0.00(+0.00%) | |
Dec 21, 2018 | 1.170 | 1.170 | 1.100 | 1.100 | 16,700 | -0.08(-6.78%) |
Dec 20, 2018 | 1.240 | 1.310 | 1.180 | 1.180 | 62,383 | -0.06(-4.85%) |
Dec 19, 2018 | 1.230 | 1.240 | 1.230 | 1.240 | 2,356 | +0.00(+0.01%) |
Dec 18, 2018 | 1.303 | 1.303 | 1.240 | 1.240 | 361 | -0.05(-3.88%) |
Dec 17, 2018 | 1.250 | 1.330 | 1.240 | 1.290 | 27,314 | +0.02(+1.57%) |
Dec 14, 2018 | 1.270 | 1.270 | 1.270 | 165 | +0.00(+0.00%) | |
Dec 13, 2018 | 1.270 | 1.270 | 1.270 | 1.270 | 195 | -0.01(-0.78%) |
Dec 12, 2018 | 1.280 | 1.280 | 1.280 | 238 | +0.00(+0.00%) | |
Dec 11, 2018 | 1.280 | 1.280 | 1.280 | 1.280 | 1,259 | +0.00(+0.00%) |
Dec 10, 2018 | 1.280 | 1.280 | 1.280 | 121 | +0.00(+0.00%) | |
Dec 07, 2018 | 1.270 | 1.280 | 1.270 | 1.280 | 2,900 | +0.00(+0.00%) |
Dec 06, 2018 | 1.290 | 1.350 | 1.280 | 1.280 | 24,634 | -0.08(-5.88%) |
Dec 04, 2018 | 1.360 | 1.360 | 1.360 | 1.360 | 1,100 | -0.02(-1.45%) |
Dec 03, 2018 | 1.380 | 1.380 | 1.380 | 1.380 | 4,294 | +0.00(+0.00%) |
Nov 30, 2018 | 1.380 | 1.380 | 1.380 | 1.380 | 1,200 | -0.01(-0.72%) |
Nov 29, 2018 | 1.290 | 1.390 | 1.290 | 1.390 | 848 | +0.02(+1.46%) |
Nov 28, 2018 | 1.290 | 1.370 | 1.280 | 1.370 | 3,154 | +0.05(+3.95%) |
Nov 27, 2018 | 1.318 | 1.318 | 1.318 | 1.318 | 366 | -0.01(-0.90%) |
Nov 26, 2018 | 1.330 | 1.337 | 1.330 | 1.330 | 12,345 | +0.00(+0.00%) |
Nov 23, 2018 | 1.330 | 1.330 | 1.330 | 1.330 | 200 | +0.00(+0.00%) |
Nov 21, 2018 | 1.330 | 1.330 | 1.330 | 0 | +0.04(+3.10%) | |
Nov 20, 2018 | 1.290 | 1.290 | 1.290 | 1.290 | 147 | -0.01(-0.77%) |
Nov 19, 2018 | 1.300 | 1.300 | 1.280 | 1.300 | 2,046 | -0.06(-4.41%) |
Nov 16, 2018 | 1.360 | 1.360 | 1.360 | 35 | +0.00(+0.00%) | |
Nov 15, 2018 | 1.360 | 1.360 | 1.360 | 96 | +0.00(+0.00%) | |
Nov 14, 2018 | 1.360 | 1.360 | 1.360 | 88 | +0.00(+0.00%) | |
Nov 13, 2018 | 1.360 | 1.360 | 1.360 | 177 | +0.00(+0.00%) | |
Nov 12, 2018 | 1.360 | 1.360 | 1.360 | 189 | +0.00(+0.00%) | |
Nov 09, 2018 | 1.370 | 1.370 | 1.360 | 1.360 | 1,600 | +0.00(+0.00%) |
Nov 08, 2018 | 1.360 | 1.360 | 1.360 | 149 | +0.00(+0.00%) | |
Nov 07, 2018 | 1.390 | 1.390 | 1.360 | 1.360 | 2,631 | +0.00(+0.00%) |
Nov 06, 2018 | 1.350 | 1.372 | 1.350 | 1.360 | 2,409 | +0.01(+0.74%) |
Nov 05, 2018 | 1.340 | 1.350 | 1.300 | 1.350 | 2,529 | +0.00(+0.00%) |
Nov 02, 2018 | 1.291 | 1.350 | 1.245 | 1.350 | 24,700 | +0.00(+0.00%) |
Nov 01, 2018 | 1.300 | 1.360 | 1.290 | 1.350 | 38,738 | +0.06(+4.65%) |
Oct 31, 2018 | 1.250 | 1.290 | 1.250 | 1.290 | 1,458 | +0.04(+3.20%) |
Oct 30, 2018 | 1.250 | 1.250 | 1.250 | 117 | +0.00(+0.00%) | |
Oct 29, 2018 | 1.250 | 1.250 | 1.250 | 1.250 | 425 | +0.00(+0.00%) |
Oct 26, 2018 | 1.250 | 1.300 | 1.250 | 1.250 | 2,600 | -0.01(-0.79%) |
Oct 25, 2018 | 1.300 | 1.300 | 1.260 | 1.260 | 646 | -0.03(-2.33%) |
Oct 24, 2018 | 1.280 | 1.290 | 1.280 | 1.290 | 5,269 | -0.02(-1.53%) |
Oct 23, 2018 | 1.310 | 1.310 | 1.250 | 1.310 | 6,119 | +0.01(+0.77%) |
Oct 22, 2018 | 1.300 | 1.300 | 1.300 | 117 | +0.00(+0.00%) | |
Oct 19, 2018 | 1.280 | 1.300 | 1.250 | 1.300 | 3,800 | +0.05(+4.00%) |
Oct 18, 2018 | 1.350 | 1.380 | 1.250 | 1.250 | 2,339 | -0.05(-3.85%) |
Oct 17, 2018 | 1.310 | 1.390 | 1.300 | 1.300 | 5,147 | -0.01(-0.76%) |
Oct 16, 2018 | 1.370 | 1.400 | 1.310 | 1.310 | 8,064 | -0.07(-5.07%) |
Oct 15, 2018 | 1.290 | 1.380 | 1.290 | 1.380 | 2,219 | +0.06(+4.55%) |
Oct 12, 2018 | 1.260 | 1.320 | 1.250 | 1.320 | 9,300 | +0.00(+0.00%) |
Oct 11, 2018 | 1.310 | 1.320 | 1.310 | 1.320 | 6,745 | +0.02(+1.54%) |
Oct 10, 2018 | 1.380 | 1.433 | 1.250 | 1.300 | 22,802 | -0.08(-5.80%) |
Oct 09, 2018 | 1.400 | 1.450 | 1.380 | 1.380 | 4,109 | -0.07(-4.83%) |
Oct 08, 2018 | 1.450 | 1.450 | 1.450 | 1.450 | 685 | +0.05(+3.57%) |
Oct 05, 2018 | 1.440 | 1.440 | 1.400 | 1.400 | 7,100 | -0.05(-3.12%) |
Oct 04, 2018 | 1.410 | 1.445 | 1.410 | 1.445 | 1,743 | +0.04(+2.48%) |
Oct 03, 2018 | 1.433 | 1.447 | 1.410 | 1.410 | 8,559 | -0.03(-2.08%) |
Oct 02, 2018 | 1.440 | 1.450 | 1.360 | 1.440 | 10,736 | +0.03(+2.13%) |
Oct 01, 2018 | 1.430 | 1.497 | 1.410 | 1.410 | 7,394 | -0.04(-2.76%) |
Sep 28, 2018 | 1.510 | 1.510 | 1.450 | 1.450 | 16,000 | -0.05(-3.30%) |
Sep 27, 2018 | 1.520 | 1.520 | 1.450 | 1.500 | 10,398 | -0.02(-1.35%) |
Sep 26, 2018 | 1.470 | 1.520 | 1.460 | 1.520 | 9,854 | +0.06(+4.11%) |
Sep 25, 2018 | 1.520 | 1.521 | 1.460 | 1.460 | 3,172 | +0.01(+0.68%) |
Sep 24, 2018 | 1.451 | 1.500 | 1.450 | 1.450 | 3,042 | -0.09(-5.84%) |
Sep 21, 2018 | 1.500 | 1.540 | 1.500 | 1.540 | 3,300 | +0.04(+2.67%) |
Sep 20, 2018 | 1.510 | 1.510 | 1.459 | 1.500 | 24,768 | +0.00(+0.00%) |
Sep 19, 2018 | 1.510 | 1.540 | 1.490 | 1.500 | 10,782 | -0.05(-3.16%) |
Sep 18, 2018 | 1.580 | 1.580 | 1.500 | 1.549 | 6,792 | +0.04(+2.58%) |
Sep 17, 2018 | 1.680 | 1.680 | 1.490 | 1.510 | 32,292 | -0.17(-10.12%) |
Sep 14, 2018 | 1.750 | 1.850 | 1.645 | 1.680 | 83,600 | +0.03(+1.82%) |
Sep 13, 2018 | 1.560 | 1.650 | 1.560 | 1.650 | 4,198 | +0.10(+6.45%) |
Sep 12, 2018 | 1.550 | 1.610 | 1.520 | 1.550 | 3,443 | -0.01(-0.64%) |
Sep 11, 2018 | 1.560 | 1.580 | 1.550 | 1.560 | 3,616 | +0.01(+0.65%) |
Sep 10, 2018 | 1.550 | 1.550 | 1.550 | 1.550 | 251 | -0.04(-2.52%) |
Sep 07, 2018 | 1.590 | 1.590 | 1.590 | 40 | +0.00(+0.00%) | |
Sep 06, 2018 | 1.580 | 1.590 | 1.580 | 1.590 | 1,418 | -0.04(-2.45%) |
Sep 05, 2018 | 1.630 | 1.630 | 1.630 | 231 | +0.00(+0.00%) | |
Sep 04, 2018 | 1.590 | 1.630 | 1.565 | 1.630 | 1,708 | -0.04(-2.29%) |
Aug 31, 2018 | 1.668 | 1.668 | 1.668 | 0 | +0.03(+1.72%) | |
Aug 30, 2018 | 1.650 | 1.670 | 1.460 | 1.640 | 24,625 | -0.01(-0.55%) |
Aug 29, 2018 | 1.510 | 1.650 | 1.510 | 1.649 | 46,631 | +0.19(+12.95%) |
Aug 28, 2018 | 1.500 | 1.570 | 1.460 | 1.460 | 3,682 | -0.02(-1.35%) |
Aug 27, 2018 | 1.438 | 1.500 | 1.421 | 1.480 | 7,296 | +0.07(+4.96%) |
Aug 24, 2018 | 1.450 | 1.450 | 1.410 | 1.410 | 10,300 | -0.04(-2.76%) |
Aug 23, 2018 | 1.500 | 1.500 | 1.450 | 1.450 | 14,809 | -0.05(-3.33%) |
Aug 22, 2018 | 1.490 | 1.520 | 1.450 | 1.500 | 3,778 | -0.02(-1.25%) |
Aug 21, 2018 | 1.539 | 1.540 | 1.440 | 1.519 | 5,924 | +0.02(+1.27%) |
Aug 20, 2018 | 1.501 | 1.501 | 1.500 | 1.500 | 661 | +0.00(+0.00%) |
Aug 17, 2018 | 1.520 | 1.570 | 1.480 | 1.500 | 32,400 | -0.02(-1.32%) |
Aug 16, 2018 | 1.510 | 1.529 | 1.510 | 1.520 | 8,559 | +0.01(+0.66%) |
Aug 15, 2018 | 1.600 | 1.600 | 1.510 | 1.510 | 4,995 | -0.09(-5.63%) |
Aug 14, 2018 | 1.580 | 1.600 | 1.550 | 1.600 | 7,970 | +0.03(+1.91%) |
Aug 13, 2018 | 1.630 | 1.630 | 1.570 | 1.570 | 26,004 | +0.02(+1.29%) |
Aug 10, 2018 | 1.570 | 1.590 | 1.550 | 1.550 | 8,000 | -0.04(-2.64%) |
Aug 09, 2018 | 1.620 | 1.620 | 1.592 | 1.592 | 13,201 | +0.02(+1.34%) |
Aug 08, 2018 | 1.571 | 1.571 | 1.571 | 1.571 | 3,157 | +0.00(+0.06%) |
Aug 07, 2018 | 1.581 | 1.581 | 1.570 | 1.570 | 3,518 | -0.02(-1.26%) |
Aug 06, 2018 | 1.648 | 1.677 | 1.579 | 1.590 | 4,170 | -0.08(-4.79%) |
Aug 03, 2018 | 1.650 | 1.690 | 1.570 | 1.670 | 11,600 | +0.02(+1.21%) |
Aug 02, 2018 | 1.550 | 1.709 | 1.515 | 1.650 | 103,326 | +0.14(+9.27%) |
Aug 01, 2018 | 1.590 | 1.639 | 1.510 | 1.510 | 24,111 | -0.11(-6.79%) |
Jul 31, 2018 | 1.588 | 1.648 | 1.580 | 1.620 | 32,566 | +0.04(+2.53%) |
Jul 30, 2018 | 1.519 | 1.629 | 1.519 | 1.580 | 42,689 | +0.06(+3.95%) |
Jul 27, 2018 | 1.400 | 1.530 | 1.400 | 1.520 | 72,800 | +0.05(+3.23%) |
Jul 26, 2018 | 1.391 | 1.550 | 1.391 | 1.472 | 128,757 | +0.05(+3.33%) |
Jul 25, 2018 | 1.432 | 1.457 | 1.390 | 1.425 | 22,292 | +0.02(+1.06%) |
Jul 24, 2018 | 1.430 | 1.440 | 1.410 | 1.410 | 673 | -0.05(-3.42%) |
Jul 20, 2018 | 1.460 | 1.460 | 1.460 | 59 | +0.05(+3.55%) | |
Jul 19, 2018 | 1.440 | 1.498 | 1.410 | 1.410 | 5,350 | +0.00(+0.00%) |
Jul 18, 2018 | 1.500 | 1.500 | 1.370 | 1.410 | 45,373 | -0.09(-6.00%) |
Jul 17, 2018 | 1.530 | 1.530 | 1.500 | 1.500 | 2,922 | -0.01(-0.66%) |
Jul 16, 2018 | 1.504 | 1.510 | 1.504 | 1.510 | 2,984 | +0.01(+0.65%) |
Jul 13, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 603 | -0.05(-3.21%) |
Jul 10, 2018 | 1.550 | 1.550 | 1.550 | 1 | -0.04(-2.52%) | |
Jul 09, 2018 | 1.550 | 1.590 | 1.550 | 1.590 | 1,125 | +0.05(+3.58%) |
Jul 06, 2018 | 1.540 | 1.540 | 1.530 | 1.535 | 1,503 | +0.01(+0.33%) |
Jul 05, 2018 | 1.553 | 1.560 | 1.510 | 1.530 | 16,507 | -0.03(-1.92%) |
Jul 02, 2018 | 1.560 | 1.560 | 1.560 | 0 | -0.06(-3.70%) | |
Jun 29, 2018 | 1.600 | 1.620 | 1.560 | 1.620 | 15,544 | +0.02(+1.25%) |
Jun 28, 2018 | 1.604 | 1.620 | 1.590 | 1.600 | 29,116 | +0.02(+1.27%) |
Jun 27, 2018 | 1.600 | 1.600 | 1.580 | 1.580 | 1,960 | -0.02(-1.25%) |
Jun 25, 2018 | 1.600 | 1.600 | 1.600 | 3 | -0.02(-1.23%) | |
Jun 21, 2018 | 1.620 | 1.620 | 1.620 | 56 | +0.09(+5.88%) | |
Jun 20, 2018 | 1.580 | 1.580 | 1.530 | 1.530 | 6,114 | -0.06(-3.77%) |
Jun 19, 2018 | 1.670 | 1.670 | 1.560 | 1.590 | 5,014 | -0.01(-0.63%) |
Jun 18, 2018 | 1.650 | 1.685 | 1.573 | 1.600 | 12,273 | -0.05(-3.03%) |
Jun 15, 2018 | 1.700 | 1.561 | 1.650 | 26,725 | +0.09(+5.70%) | |
Jun 14, 2018 | 1.638 | 1.638 | 1.530 | 1.561 | 20,671 | -0.03(-1.82%) |
Jun 13, 2018 | 1.560 | 1.590 | 1.560 | 1.590 | 6,438 | +0.03(+1.92%) |
Jun 12, 2018 | 1.620 | 1.630 | 1.550 | 1.560 | 21,341 | -0.06(-3.70%) |
Jun 11, 2018 | 1.600 | 1.658 | 1.600 | 1.620 | 10,193 | +0.03(+1.89%) |
Jun 08, 2018 | 1.614 | 1.615 | 1.590 | 1.590 | 2,034 | -0.05(-3.05%) |
Jun 07, 2018 | 1.550 | 1.640 | 1.550 | 1.640 | 13,274 | +0.09(+5.81%) |
Jun 06, 2018 | 1.630 | 1.650 | 1.550 | 1.550 | 26,090 | -0.09(-5.49%) |
Jun 05, 2018 | 1.700 | 1.720 | 1.595 | 1.640 | 40,130 | -0.01(-0.61%) |
Jun 04, 2018 | 1.810 | 1.810 | 1.640 | 1.650 | 43,815 | -0.12(-6.78%) |
Jun 01, 2018 | 1.770 | 1.960 | 1.700 | 1.770 | 43,796 | +0.01(+0.57%) |
May 31, 2018 | 1.690 | 1.770 | 1.659 | 1.760 | 26,769 | +0.11(+6.67%) |
May 30, 2018 | 1.590 | 1.730 | 1.590 | 1.650 | 8,996 | +0.00(+0.00%) |
May 29, 2018 | 1.700 | 1.700 | 1.560 | 1.650 | 22,944 | -0.03(-1.79%) |
May 25, 2018 | 1.680 | 1.680 | 1.680 | 0 | +0.01(+0.54%) | |
May 24, 2018 | 1.680 | 1.780 | 1.640 | 1.671 | 35,056 | -0.02(-1.12%) |
May 23, 2018 | 1.660 | 1.770 | 1.629 | 1.690 | 255,321 | +0.04(+2.42%) |
May 22, 2018 | 1.541 | 1.669 | 1.541 | 1.650 | 41,838 | +0.08(+5.10%) |
May 21, 2018 | 1.695 | 1.739 | 1.500 | 1.570 | 148,970 | -0.07(-4.27%) |
May 18, 2018 | 1.652 | 1.740 | 1.570 | 1.640 | 233,627 | +0.01(+0.61%) |
May 17, 2018 | 1.380 | 1.910 | 1.357 | 1.630 | 1,778,736 | +0.32(+24.43%) |
May 16, 2018 | 1.329 | 1.350 | 1.300 | 1.310 | 4,903 | +0.01(+0.77%) |
May 15, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 1,257 | -0.01(-0.76%) |
May 14, 2018 | 1.310 | 1.310 | 1.310 | 1.310 | 211 | -0.04(-3.01%) |
May 11, 2018 | 1.351 | 1.351 | 1.351 | 1.351 | 1,244 | +0.00(+0.08%) |
May 10, 2018 | 1.310 | 1.460 | 1.310 | 1.350 | 9,655 | +0.05(+3.82%) |
May 09, 2018 | 1.339 | 1.400 | 1.240 | 1.300 | 37,491 | -0.02(-1.41%) |
May 08, 2018 | 1.329 | 1.329 | 1.319 | 1.319 | 1,494 | -0.03(-1.96%) |
May 07, 2018 | 1.334 | 1.345 | 1.290 | 1.345 | 14,090 | +0.01(+1.13%) |
May 04, 2018 | 1.270 | 1.340 | 1.240 | 1.330 | 17,705 | +0.02(+1.53%) |
May 03, 2018 | 1.340 | 1.400 | 1.260 | 1.310 | 38,340 | -0.05(-3.68%) |
May 02, 2018 | 1.281 | 1.590 | 1.263 | 1.360 | 73,460 | +0.14(+11.48%) |