Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.400 | 1.420 | 1.370 | 1.410 | 874,978 | +0.02(+1.44%) |
Apr 29, 2019 | 1.390 | 1.410 | 1.370 | 1.390 | 506,475 | +0.01(+0.72%) |
Apr 26, 2019 | 1.380 | 1.400 | 1.350 | 1.380 | 415,600 | +0.01(+0.73%) |
Apr 25, 2019 | 1.370 | 1.410 | 1.350 | 1.370 | 605,412 | +0.00(+0.00%) |
Apr 24, 2019 | 1.430 | 1.430 | 1.350 | 1.370 | 821,347 | -0.05(-3.52%) |
Apr 23, 2019 | 1.380 | 1.435 | 1.379 | 1.420 | 948,045 | +0.05(+3.65%) |
Apr 22, 2019 | 1.380 | 1.400 | 1.350 | 1.370 | 521,587 | -0.01(-0.72%) |
Apr 18, 2019 | 1.350 | 1.390 | 1.320 | 1.380 | 1,113,900 | +0.02(+1.47%) |
Apr 17, 2019 | 1.360 | 1.390 | 1.340 | 1.360 | 766,458 | +0.00(+0.00%) |
Apr 16, 2019 | 1.370 | 1.400 | 1.360 | 1.360 | 771,792 | +0.00(+0.00%) |
Apr 15, 2019 | 1.430 | 1.433 | 1.350 | 1.360 | 1,130,779 | -0.04(-2.86%) |
Apr 12, 2019 | 1.480 | 1.483 | 1.370 | 1.400 | 1,975,800 | -0.04(-2.78%) |
Apr 11, 2019 | 1.550 | 1.570 | 1.440 | 1.440 | 1,607,529 | -0.12(-7.69%) |
Apr 10, 2019 | 1.510 | 1.580 | 1.500 | 1.560 | 1,786,261 | +0.05(+3.31%) |
Apr 09, 2019 | 1.540 | 1.550 | 1.490 | 1.510 | 1,159,462 | -0.02(-1.31%) |
Apr 08, 2019 | 1.490 | 1.540 | 1.480 | 1.530 | 1,700,939 | +0.04(+2.68%) |
Apr 05, 2019 | 1.500 | 1.510 | 1.480 | 1.490 | 1,256,300 | +0.01(+0.68%) |
Apr 04, 2019 | 1.450 | 1.498 | 1.410 | 1.480 | 651,611 | +0.01(+0.68%) |
Apr 03, 2019 | 1.550 | 1.550 | 1.460 | 1.470 | 1,287,520 | -0.05(-3.29%) |
Apr 02, 2019 | 1.510 | 1.550 | 1.490 | 1.520 | 2,332,287 | +0.03(+2.01%) |
Apr 01, 2019 | 1.420 | 1.510 | 1.400 | 1.490 | 2,983,680 | +0.09(+6.43%) |
Mar 29, 2019 | 1.430 | 1.450 | 1.400 | 1.400 | 1,373,700 | -0.02(-1.41%) |
Mar 28, 2019 | 1.400 | 1.425 | 1.380 | 1.420 | 717,702 | +0.03(+2.16%) |
Mar 27, 2019 | 1.430 | 1.440 | 1.360 | 1.390 | 1,303,843 | -0.03(-2.11%) |
Mar 26, 2019 | 1.380 | 1.430 | 1.370 | 1.420 | 1,766,599 | +0.06(+4.41%) |
Mar 25, 2019 | 1.320 | 1.390 | 1.310 | 1.360 | 1,535,365 | +0.04(+3.03%) |
Mar 22, 2019 | 1.380 | 1.390 | 1.280 | 1.320 | 2,310,000 | -0.06(-4.35%) |
Mar 21, 2019 | 1.430 | 1.430 | 1.360 | 1.380 | 1,164,917 | -0.04(-2.82%) |
Mar 20, 2019 | 1.400 | 1.440 | 1.390 | 1.420 | 1,843,285 | +0.04(+2.90%) |
Mar 19, 2019 | 1.390 | 1.400 | 1.370 | 1.380 | 1,571,361 | +0.01(+0.73%) |
Mar 18, 2019 | 1.420 | 1.420 | 1.360 | 1.370 | 1,365,853 | -0.04(-2.84%) |
Mar 15, 2019 | 1.330 | 1.410 | 1.330 | 1.410 | 2,610,300 | +0.08(+6.02%) |
Mar 14, 2019 | 1.290 | 1.350 | 1.280 | 1.330 | 1,848,695 | +0.04(+3.10%) |
Mar 13, 2019 | 1.300 | 1.320 | 1.290 | 1.290 | 1,582,153 | +0.01(+0.78%) |
Mar 12, 2019 | 1.270 | 1.310 | 1.250 | 1.280 | 985,914 | +0.01(+0.79%) |
Mar 11, 2019 | 1.260 | 1.270 | 1.240 | 1.270 | 754,529 | +0.03(+2.42%) |
Mar 08, 2019 | 1.240 | 1.250 | 1.210 | 1.240 | 810,200 | +0.00(+0.00%) |
Mar 07, 2019 | 1.220 | 1.250 | 1.210 | 1.240 | 644,703 | +0.02(+1.64%) |
Mar 06, 2019 | 1.250 | 1.260 | 1.210 | 1.220 | 1,391,358 | -0.01(-0.81%) |
Mar 05, 2019 | 1.230 | 1.260 | 1.220 | 1.230 | 880,429 | -0.01(-0.81%) |
Mar 04, 2019 | 1.260 | 1.270 | 1.220 | 1.240 | 1,061,656 | -0.02(-1.59%) |
Mar 01, 2019 | 1.280 | 1.280 | 1.250 | 1.260 | 1,105,600 | +0.00(+0.00%) |
Feb 28, 2019 | 1.310 | 1.310 | 1.250 | 1.260 | 1,105,112 | -0.05(-3.82%) |
Feb 27, 2019 | 1.320 | 1.330 | 1.280 | 1.310 | 926,353 | +0.00(+0.00%) |
Feb 26, 2019 | 1.310 | 1.340 | 1.300 | 1.310 | 809,207 | -0.01(-0.76%) |
Feb 25, 2019 | 1.350 | 1.370 | 1.320 | 1.320 | 1,057,485 | -0.01(-0.75%) |
Feb 22, 2019 | 1.370 | 1.400 | 1.320 | 1.330 | 1,532,000 | -0.03(-2.21%) |
Feb 21, 2019 | 1.400 | 1.440 | 1.340 | 1.360 | 1,338,463 | -0.03(-2.16%) |
Feb 20, 2019 | 1.440 | 1.450 | 1.380 | 1.390 | 766,882 | -0.05(-3.47%) |
Feb 19, 2019 | 1.390 | 1.440 | 1.370 | 1.440 | 901,753 | +0.04(+2.86%) |
Feb 15, 2019 | 1.370 | 1.410 | 1.350 | 1.400 | 982,900 | +0.04(+2.94%) |
Feb 14, 2019 | 1.350 | 1.370 | 1.330 | 1.360 | 755,301 | +0.02(+1.49%) |
Feb 13, 2019 | 1.380 | 1.380 | 1.320 | 1.340 | 529,151 | -0.01(-0.74%) |
Feb 12, 2019 | 1.360 | 1.360 | 1.310 | 1.350 | 627,697 | +0.02(+1.50%) |
Feb 11, 2019 | 1.350 | 1.390 | 1.310 | 1.330 | 974,605 | -0.01(-0.75%) |
Feb 08, 2019 | 1.340 | 1.360 | 1.300 | 1.340 | 676,400 | +0.01(+0.75%) |
Feb 07, 2019 | 1.410 | 1.410 | 1.300 | 1.330 | 1,183,127 | -0.07(-5.00%) |
Feb 06, 2019 | 1.460 | 1.470 | 1.380 | 1.400 | 1,120,230 | -0.05(-3.45%) |
Feb 05, 2019 | 1.340 | 1.460 | 1.330 | 1.450 | 2,148,183 | +0.12(+9.02%) |
Feb 04, 2019 | 1.320 | 1.330 | 1.290 | 1.330 | 719,838 | +0.03(+2.31%) |
Feb 01, 2019 | 1.310 | 1.320 | 1.270 | 1.300 | 739,800 | +0.00(+0.00%) |
Jan 31, 2019 | 1.310 | 1.330 | 1.280 | 1.300 | 1,359,796 | +0.00(+0.00%) |
Jan 30, 2019 | 1.270 | 1.320 | 1.265 | 1.300 | 1,831,794 | +0.03(+2.36%) |
Jan 29, 2019 | 1.260 | 1.310 | 1.260 | 1.270 | 537,730 | -0.01(-0.78%) |
Jan 28, 2019 | 1.290 | 1.300 | 1.260 | 1.280 | 773,318 | -0.01(-0.78%) |
Jan 25, 2019 | 1.260 | 1.290 | 1.230 | 1.290 | 748,100 | +0.05(+4.03%) |
Jan 24, 2019 | 1.230 | 1.250 | 1.220 | 1.240 | 312,856 | +0.01(+0.81%) |
Jan 23, 2019 | 1.250 | 1.270 | 1.230 | 1.230 | 681,114 | -0.03(-2.38%) |
Jan 22, 2019 | 1.300 | 1.300 | 1.210 | 1.260 | 1,417,774 | -0.03(-2.33%) |
Jan 18, 2019 | 1.290 | 1.320 | 1.280 | 1.290 | 458,100 | +0.00(+0.00%) |
Jan 17, 2019 | 1.300 | 1.320 | 1.270 | 1.290 | 698,190 | +0.00(+0.00%) |
Jan 16, 2019 | 1.300 | 1.330 | 1.270 | 1.290 | 669,633 | +0.02(+1.57%) |
Jan 15, 2019 | 1.300 | 1.320 | 1.270 | 1.270 | 761,637 | -0.03(-2.31%) |
Jan 14, 2019 | 1.310 | 1.319 | 1.270 | 1.300 | 556,075 | +0.00(+0.00%) |
Jan 11, 2019 | 1.340 | 1.340 | 1.280 | 1.300 | 977,900 | -0.04(-2.99%) |
Jan 10, 2019 | 1.350 | 1.350 | 1.320 | 1.340 | 648,943 | +0.00(+0.00%) |
Jan 09, 2019 | 1.300 | 1.350 | 1.290 | 1.340 | 1,278,292 | +0.05(+3.88%) |
Jan 08, 2019 | 1.320 | 1.320 | 1.260 | 1.290 | 942,069 | -0.03(-2.27%) |
Jan 07, 2019 | 1.300 | 1.320 | 1.270 | 1.320 | 894,997 | +0.02(+1.54%) |
Jan 04, 2019 | 1.240 | 1.330 | 1.230 | 1.300 | 1,426,600 | +0.05(+4.00%) |
Jan 03, 2019 | 1.280 | 1.280 | 1.220 | 1.250 | 927,608 | -0.03(-2.34%) |
Jan 02, 2019 | 1.240 | 1.280 | 1.210 | 1.280 | 879,343 | +0.03(+2.40%) |
Dec 31, 2018 | 1.210 | 1.250 | 1.160 | 1.250 | 1,180,600 | +0.05(+4.17%) |
Dec 28, 2018 | 1.240 | 1.240 | 1.170 | 1.200 | 1,132,900 | -0.04(-3.23%) |
Dec 27, 2018 | 1.220 | 1.240 | 1.155 | 1.240 | 1,117,669 | +0.00(+0.00%) |
Dec 26, 2018 | 1.170 | 1.260 | 1.140 | 1.240 | 1,122,235 | +0.06(+5.08%) |
Dec 24, 2018 | 1.160 | 1.220 | 1.150 | 1.180 | 450,900 | +0.00(+0.00%) |
Dec 21, 2018 | 1.140 | 1.180 | 1.130 | 1.180 | 2,851,500 | +0.03(+2.61%) |
Dec 20, 2018 | 1.200 | 1.250 | 1.120 | 1.150 | 1,672,103 | -0.01(-0.86%) |
Dec 19, 2018 | 1.200 | 1.220 | 1.140 | 1.160 | 1,526,666 | -0.04(-3.33%) |
Dec 18, 2018 | 1.210 | 1.240 | 1.200 | 1.200 | 908,570 | +0.00(+0.00%) |
Dec 17, 2018 | 1.290 | 1.300 | 1.200 | 1.200 | 1,536,687 | -0.07(-5.51%) |
Dec 14, 2018 | 1.260 | 1.300 | 1.250 | 1.270 | 722,900 | -0.01(-0.78%) |
Dec 13, 2018 | 1.300 | 1.310 | 1.260 | 1.280 | 718,998 | -0.01(-0.78%) |
Dec 12, 2018 | 1.230 | 1.300 | 1.230 | 1.290 | 821,074 | +0.06(+4.88%) |
Dec 11, 2018 | 1.240 | 1.270 | 1.210 | 1.230 | 1,214,649 | +0.00(+0.00%) |
Dec 10, 2018 | 1.290 | 1.300 | 1.210 | 1.230 | 1,370,651 | -0.07(-5.38%) |
Dec 07, 2018 | 1.300 | 1.325 | 1.260 | 1.300 | 908,800 | +0.02(+1.56%) |
Dec 06, 2018 | 1.270 | 1.280 | 1.230 | 1.280 | 850,163 | +0.02(+1.59%) |
Dec 04, 2018 | 1.310 | 1.330 | 1.240 | 1.260 | 919,600 | -0.04(-3.08%) |
Dec 03, 2018 | 1.350 | 1.360 | 1.290 | 1.300 | 934,357 | -0.02(-1.52%) |
Nov 30, 2018 | 1.310 | 1.345 | 1.300 | 1.320 | 648,700 | +0.02(+1.54%) |
Nov 29, 2018 | 1.380 | 1.380 | 1.300 | 1.300 | 720,468 | -0.06(-4.41%) |
Nov 28, 2018 | 1.320 | 1.370 | 1.280 | 1.360 | 1,140,921 | +0.07(+5.43%) |
Nov 27, 2018 | 1.330 | 1.340 | 1.270 | 1.290 | 824,615 | -0.04(-3.01%) |
Nov 26, 2018 | 1.340 | 1.340 | 1.290 | 1.330 | 1,191,840 | +0.03(+2.31%) |
Nov 23, 2018 | 1.290 | 1.310 | 1.250 | 1.300 | 450,800 | +0.01(+0.78%) |
Nov 21, 2018 | 1.290 | 1.290 | 1.290 | 0 | +0.08(+6.61%) | |
Nov 20, 2018 | 1.260 | 1.290 | 1.200 | 1.210 | 1,163,219 | -0.05(-3.97%) |
Nov 19, 2018 | 1.260 | 1.300 | 1.240 | 1.260 | 956,157 | +0.00(+0.00%) |
Nov 16, 2018 | 1.310 | 1.340 | 1.250 | 1.260 | 1,000,100 | -0.04(-3.08%) |
Nov 15, 2018 | 1.260 | 1.300 | 1.230 | 1.300 | 855,988 | +0.06(+4.84%) |
Nov 14, 2018 | 1.260 | 1.300 | 1.235 | 1.240 | 906,205 | -0.02(-1.59%) |
Nov 13, 2018 | 1.280 | 1.320 | 1.250 | 1.260 | 1,252,836 | -0.01(-0.79%) |
Nov 12, 2018 | 1.350 | 1.370 | 1.270 | 1.270 | 1,370,150 | -0.06(-4.51%) |
Nov 09, 2018 | 1.410 | 1.420 | 1.330 | 1.330 | 1,176,200 | -0.08(-5.67%) |
Nov 08, 2018 | 1.480 | 1.500 | 1.400 | 1.410 | 769,300 | -0.06(-4.08%) |
Nov 07, 2018 | 1.420 | 1.490 | 1.400 | 1.470 | 1,548,771 | +0.07(+5.00%) |
Nov 06, 2018 | 1.450 | 1.500 | 1.380 | 1.400 | 1,586,011 | -0.02(-1.41%) |
Nov 05, 2018 | 1.350 | 1.440 | 1.330 | 1.420 | 1,616,104 | +0.09(+6.77%) |
Nov 02, 2018 | 1.360 | 1.360 | 1.320 | 1.330 | 885,500 | +0.00(+0.00%) |
Nov 01, 2018 | 1.340 | 1.390 | 1.320 | 1.330 | 1,143,365 | +0.00(+0.00%) |
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%) |