Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 0.6200 | 0.6200 | 0.6200 | 0 | +0.04(+6.90%) | |
Dec 28, 2018 | 0.6600 | 0.6600 | 0.5700 | 0.5800 | 231,938 | -0.02(-3.33%) |
Dec 27, 2018 | 0.6000 | 0.6250 | 0.5800 | 0.6000 | 294,160 | +0.04(+7.14%) |
Dec 24, 2018 | 0.5600 | 0.5600 | 0.5600 | 0 | -0.05(-8.20%) | |
Dec 21, 2018 | 0.6500 | 0.6500 | 0.6000 | 0.6100 | 225,369 | -0.03(-4.69%) |
Dec 20, 2018 | 0.6700 | 0.6900 | 0.6400 | 0.6400 | 202,355 | -0.05(-7.25%) |
Dec 19, 2018 | 0.7000 | 0.7000 | 0.6700 | 0.6900 | 168,900 | +0.01(+1.47%) |
Dec 18, 2018 | 0.7000 | 0.7000 | 0.6300 | 0.6800 | 464,098 | -0.03(-4.23%) |
Dec 17, 2018 | 0.7700 | 0.7700 | 0.7000 | 0.7100 | 160,601 | -0.07(-8.97%) |
Dec 14, 2018 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 23,499 | +0.02(+2.63%) |
Dec 13, 2018 | 0.7900 | 0.7900 | 0.7600 | 0.7600 | 56,227 | -0.04(-5.00%) |
Dec 12, 2018 | 0.8100 | 0.8100 | 0.7800 | 0.8000 | 19,710 | +0.04(+5.26%) |
Dec 11, 2018 | 0.8100 | 0.8200 | 0.7600 | 0.7600 | 95,629 | -0.04(-5.00%) |
Dec 10, 2018 | 0.7200 | 0.8100 | 0.7200 | 0.8000 | 180,530 | +0.06(+8.11%) |
Dec 07, 2018 | 0.8100 | 0.8800 | 0.7100 | 0.7400 | 298,134 | -0.04(-5.13%) |
Dec 06, 2018 | 0.7700 | 0.8000 | 0.7500 | 0.7800 | 140,788 | +0.00(+0.00%) |
Dec 05, 2018 | 0.8200 | 0.8200 | 0.7700 | 0.7800 | 82,318 | +0.03(+4.00%) |
Dec 04, 2018 | 0.8300 | 0.8300 | 0.7500 | 0.7500 | 163,213 | -0.10(-11.76%) |
Dec 03, 2018 | 0.8500 | 0.8600 | 0.8500 | 0.8500 | 95,720 | -0.01(-1.16%) |
Nov 30, 2018 | 0.8800 | 0.8900 | 0.8600 | 0.8600 | 127,658 | -0.04(-4.44%) |
Nov 29, 2018 | 0.8700 | 0.9000 | 0.8600 | 0.9000 | 41,835 | +0.05(+5.88%) |
Nov 28, 2018 | 0.9700 | 0.9700 | 0.8300 | 0.8500 | 364,813 | -0.12(-12.37%) |
Nov 27, 2018 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 24,300 | +0.00(+0.00%) |
Nov 26, 2018 | 0.9900 | 0.9900 | 0.9500 | 0.9700 | 76,273 | -0.01(-1.02%) |
Nov 23, 2018 | 0.9600 | 0.9900 | 0.9600 | 0.9800 | 8,508 | -0.01(-1.01%) |
Nov 22, 2018 | 0.9900 | 1.010 | 0.9600 | 0.9900 | 38,500 | +0.00(+0.00%) |
Nov 21, 2018 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | 4,600 | +0.02(+2.06%) |
Nov 20, 2018 | 1.000 | 1.010 | 0.9700 | 0.9700 | 31,958 | -0.04(-3.96%) |
Nov 19, 2018 | 1.010 | 1.030 | 1.010 | 1.010 | 28,400 | +0.00(+0.00%) |
Nov 16, 2018 | 1.000 | 1.010 | 0.9900 | 1.010 | 14,700 | +0.00(+0.00%) |
Nov 15, 2018 | 1.030 | 1.030 | 0.9900 | 1.010 | 33,780 | -0.02(-1.94%) |
Nov 14, 2018 | 1.030 | 1.040 | 1.010 | 1.030 | 61,513 | +0.00(+0.00%) |
Nov 13, 2018 | 1.050 | 1.080 | 1.020 | 1.030 | 323,411 | -0.04(-3.74%) |
Nov 12, 2018 | 1.130 | 1.130 | 1.050 | 1.070 | 467,657 | -0.06(-5.31%) |
Nov 09, 2018 | 1.070 | 1.150 | 1.070 | 1.130 | 58,319 | +0.04(+3.67%) |
Nov 08, 2018 | 1.100 | 1.100 | 1.090 | 1.090 | 32,800 | +0.00(+0.00%) |
Nov 07, 2018 | 1.100 | 1.100 | 1.060 | 1.090 | 31,628 | -0.01(-0.91%) |
Nov 06, 2018 | 1.120 | 1.120 | 1.090 | 1.100 | 95,054 | -0.03(-2.65%) |
Nov 05, 2018 | 1.080 | 1.140 | 1.060 | 1.130 | 224,730 | +0.07(+6.60%) |
Nov 02, 2018 | 1.050 | 1.090 | 1.040 | 1.060 | 71,683 | +0.04(+3.92%) |
Nov 01, 2018 | 1.050 | 1.050 | 1.010 | 1.020 | 57,850 | +0.01(+0.99%) |
Oct 31, 2018 | 1.000 | 1.020 | 1.000 | 1.010 | 83,715 | +0.01(+1.00%) |
Oct 30, 2018 | 0.9900 | 1.050 | 0.9800 | 1.000 | 168,750 | +0.00(+0.00%) |
Oct 29, 2018 | 1.000 | 1.020 | 0.9800 | 1.000 | 158,265 | +0.00(+0.00%) |
Oct 26, 2018 | 1.000 | 1.010 | 0.9800 | 1.000 | 43,225 | +0.00(+0.00%) |
Oct 25, 2018 | 0.9900 | 1.000 | 0.9700 | 1.000 | 120,100 | +0.00(+0.00%) |
Oct 24, 2018 | 1.000 | 1.020 | 0.9900 | 1.000 | 108,275 | +0.00(+0.00%) |
Oct 23, 2018 | 0.9800 | 1.020 | 0.9600 | 1.000 | 42,550 | +0.00(+0.00%) |
Oct 22, 2018 | 1.040 | 1.040 | 0.9900 | 1.000 | 17,574 | +0.00(+0.00%) |
Oct 19, 2018 | 1.000 | 1.010 | 0.9800 | 1.000 | 366,939 | +0.01(+1.01%) |
Oct 18, 2018 | 0.9900 | 1.000 | 0.9800 | 0.9900 | 72,553 | +0.00(+0.00%) |
Oct 17, 2018 | 1.000 | 1.000 | 0.9850 | 0.9900 | 69,020 | -0.03(-2.94%) |
Oct 16, 2018 | 1.030 | 1.040 | 1.000 | 1.020 | 107,759 | +0.00(+0.00%) |
Oct 15, 2018 | 1.080 | 1.080 | 1.010 | 1.020 | 62,408 | +0.00(+0.00%) |
Oct 12, 2018 | 1.020 | 1.060 | 1.020 | 1.020 | 100,234 | +0.01(+0.99%) |
Oct 11, 2018 | 1.010 | 1.040 | 1.000 | 1.010 | 407,504 | -0.02(-2.42%) |
Oct 10, 2018 | 1.070 | 1.080 | 1.035 | 1.035 | 943,360 | -0.04(-3.27%) |
Oct 09, 2018 | 1.070 | 1.100 | 1.050 | 1.070 | 66,100 | +0.00(+0.00%) |
Oct 05, 2018 | 1.070 | 1.070 | 1.070 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 1.120 | 1.120 | 1.060 | 1.070 | 84,408 | -0.05(-4.46%) |
Oct 03, 2018 | 1.120 | 1.150 | 1.090 | 1.120 | 85,101 | +0.01(+0.90%) |
Oct 02, 2018 | 1.060 | 1.120 | 1.020 | 1.110 | 249,104 | +0.08(+7.77%) |
Oct 01, 2018 | 1.070 | 1.090 | 1.010 | 1.030 | 151,378 | -0.04(-3.74%) |
Sep 28, 2018 | 1.110 | 1.120 | 1.060 | 1.070 | 60,069 | -0.02(-1.83%) |
Sep 27, 2018 | 1.140 | 1.170 | 1.050 | 1.090 | 230,909 | -0.06(-5.22%) |
Sep 26, 2018 | 1.120 | 1.170 | 1.110 | 1.150 | 94,950 | +0.03(+2.68%) |
Sep 25, 2018 | 1.090 | 1.170 | 1.090 | 1.120 | 68,363 | -0.02(-1.75%) |
Sep 24, 2018 | 1.130 | 1.200 | 1.130 | 1.140 | 188,273 | +0.01(+0.88%) |
Sep 21, 2018 | 1.060 | 1.150 | 1.060 | 1.130 | 309,054 | +0.05(+4.63%) |
Sep 20, 2018 | 1.000 | 1.080 | 1.000 | 1.080 | 215,824 | +0.06(+5.88%) |
Sep 19, 2018 | 0.9700 | 1.050 | 0.9600 | 1.020 | 116,422 | +0.05(+5.15%) |
Sep 18, 2018 | 1.010 | 1.010 | 0.9400 | 0.9700 | 167,040 | -0.03(-3.00%) |
Sep 17, 2018 | 1.030 | 1.030 | 0.9600 | 1.000 | 84,799 | -0.01(-0.99%) |
Sep 14, 2018 | 1.030 | 1.050 | 1.010 | 1.010 | 67,691 | -0.02(-1.94%) |
Sep 13, 2018 | 1.020 | 1.060 | 1.020 | 1.030 | 145,058 | +0.01(+0.98%) |
Sep 12, 2018 | 1.070 | 1.070 | 1.020 | 1.020 | 77,301 | -0.04(-3.77%) |
Sep 11, 2018 | 1.100 | 1.100 | 1.030 | 1.060 | 135,876 | -0.04(-3.64%) |
Sep 10, 2018 | 1.120 | 1.120 | 1.090 | 1.100 | 49,619 | +0.02(+1.85%) |
Sep 07, 2018 | 1.120 | 1.120 | 1.070 | 1.080 | 143,471 | +0.02(+1.89%) |
Sep 06, 2018 | 1.110 | 1.110 | 1.040 | 1.060 | 97,850 | -0.01(-0.93%) |
Sep 05, 2018 | 1.060 | 1.110 | 1.030 | 1.070 | 143,634 | +0.02(+1.90%) |
Sep 04, 2018 | 1.020 | 1.110 | 0.9900 | 1.050 | 183,316 | +0.01(+0.96%) |
Aug 31, 2018 | 1.040 | 1.040 | 1.040 | 0 | +0.04(+4.00%) | |
Aug 30, 2018 | 1.040 | 1.040 | 0.9700 | 1.000 | 187,571 | -0.02(-1.96%) |
Aug 29, 2018 | 1.030 | 1.050 | 0.9900 | 1.020 | 268,350 | -0.05(-4.67%) |
Aug 28, 2018 | 1.050 | 1.090 | 1.040 | 1.070 | 170,706 | +0.02(+1.90%) |
Aug 27, 2018 | 1.000 | 1.050 | 0.9700 | 1.050 | 274,250 | +0.09(+9.38%) |
Aug 24, 2018 | 0.9600 | 0.9900 | 0.9500 | 0.9600 | 160,713 | +0.01(+1.05%) |
Aug 23, 2018 | 1.020 | 1.030 | 0.9300 | 0.9500 | 228,663 | -0.09(-8.65%) |
Aug 22, 2018 | 1.100 | 1.100 | 1.010 | 1.040 | 100,547 | +0.02(+1.96%) |
Aug 21, 2018 | 1.070 | 1.150 | 1.020 | 1.020 | 152,592 | -0.09(-8.11%) |
Aug 20, 2018 | 1.050 | 1.130 | 1.050 | 1.110 | 47,988 | +0.04(+3.74%) |
Aug 17, 2018 | 1.050 | 1.070 | 1.050 | 1.070 | 57,108 | +0.05(+4.90%) |
Aug 16, 2018 | 0.9400 | 1.040 | 0.9200 | 1.020 | 134,744 | +0.10(+10.87%) |
Aug 15, 2018 | 1.040 | 1.050 | 0.9100 | 0.9200 | 325,538 | -0.09(-8.91%) |
Aug 14, 2018 | 1.110 | 1.130 | 1.000 | 1.010 | 371,180 | -0.09(-8.18%) |
Aug 13, 2018 | 1.190 | 1.200 | 1.100 | 1.100 | 197,585 | -0.10(-8.33%) |
Aug 10, 2018 | 1.210 | 1.230 | 1.190 | 1.200 | 72,900 | -0.04(-3.23%) |
Aug 09, 2018 | 1.250 | 1.250 | 1.220 | 1.240 | 24,880 | +0.02(+1.64%) |
Aug 08, 2018 | 1.220 | 1.240 | 1.190 | 1.220 | 1,167,174 | +0.01(+0.83%) |
Aug 07, 2018 | 1.230 | 1.320 | 1.200 | 1.210 | 227,278 | +0.00(+0.00%) |
Aug 03, 2018 | 1.210 | 1.210 | 1.210 | 0 | +0.01(+0.83%) | |
Aug 02, 2018 | 1.190 | 1.230 | 1.170 | 1.200 | 95,221 | +0.02(+1.69%) |
Aug 01, 2018 | 1.180 | 1.240 | 1.160 | 1.180 | 88,330 | -0.05(-4.07%) |
Jul 31, 2018 | 1.180 | 1.240 | 1.140 | 1.230 | 198,854 | +0.07(+6.03%) |
Jul 30, 2018 | 1.300 | 1.320 | 1.120 | 1.160 | 660,843 | -0.13(-10.08%) |
Jul 27, 2018 | 1.250 | 1.300 | 1.230 | 1.290 | 305,265 | +0.02(+1.57%) |
Jul 26, 2018 | 1.220 | 1.290 | 1.200 | 1.270 | 2,794,380 | +0.10(+8.55%) |
Jul 25, 2018 | 1.210 | 1.210 | 1.160 | 1.170 | 171,370 | -0.01(-0.85%) |
Jul 24, 2018 | 1.150 | 1.240 | 1.140 | 1.180 | 201,290 | +0.03(+2.61%) |
Jul 23, 2018 | 1.140 | 1.150 | 1.100 | 1.150 | 210,279 | +0.01(+0.88%) |
Jul 20, 2018 | 1.110 | 1.160 | 1.110 | 1.140 | 223,061 | +0.05(+4.59%) |
Jul 19, 2018 | 1.210 | 1.310 | 1.080 | 1.090 | 1,559,378 | -0.05(-4.39%) |
Jul 18, 2018 | 1.160 | 1.180 | 1.140 | 1.140 | 49,590 | -0.02(-1.72%) |
Jul 17, 2018 | 1.190 | 1.190 | 1.150 | 1.160 | 118,862 | -0.03(-2.52%) |
Jul 16, 2018 | 1.220 | 1.220 | 1.170 | 1.190 | 167,995 | -0.03(-2.46%) |
Jul 13, 2018 | 1.220 | 1.220 | 1.180 | 1.220 | 530,665 | -0.01(-0.41%) |
Jul 12, 2018 | 1.200 | 1.240 | 1.170 | 1.225 | 484,495 | +0.04(+2.94%) |
Jul 11, 2018 | 1.200 | 1.200 | 1.160 | 1.190 | 127,703 | -0.01(-0.83%) |
Jul 10, 2018 | 1.230 | 1.240 | 1.190 | 1.200 | 86,694 | -0.04(-3.23%) |
Jul 09, 2018 | 1.250 | 1.250 | 1.230 | 1.240 | 154,181 | +0.02(+1.64%) |
Jul 06, 2018 | 1.230 | 1.230 | 1.190 | 1.220 | 223,906 | +0.03(+2.52%) |
Jul 05, 2018 | 1.240 | 1.250 | 1.180 | 1.190 | 194,830 | +0.01(+0.85%) |
Jul 04, 2018 | 1.400 | 1.400 | 1.170 | 1.180 | 976,694 | -0.17(-12.59%) |
Jul 03, 2018 | 1.370 | 1.400 | 1.350 | 1.350 | 118,352 | +0.04(+3.05%) |
Jun 29, 2018 | 1.310 | 1.310 | 1.310 | 0 | +0.07(+5.65%) | |
Jun 28, 2018 | 1.200 | 1.260 | 1.160 | 1.240 | 62,412 | +0.06(+5.08%) |
Jun 27, 2018 | 1.210 | 1.230 | 1.150 | 1.180 | 432,707 | -0.04(-3.28%) |
Jun 26, 2018 | 1.270 | 1.270 | 1.220 | 1.220 | 323,979 | -0.04(-3.17%) |
Jun 25, 2018 | 1.280 | 1.350 | 1.260 | 1.260 | 188,769 | -0.01(-0.79%) |
Jun 22, 2018 | 1.300 | 1.350 | 1.270 | 1.270 | 110,174 | -0.06(-4.51%) |
Jun 21, 2018 | 1.390 | 1.400 | 1.320 | 1.330 | 142,200 | -0.02(-1.48%) |
Jun 20, 2018 | 1.350 | 1.360 | 1.300 | 1.350 | 228,180 | +0.05(+3.85%) |
Jun 19, 2018 | 1.370 | 1.300 | 1.300 | 275,509 | -0.05(-3.70%) | |
Jun 18, 2018 | 1.330 | 1.400 | 1.320 | 1.350 | 189,482 | +0.05(+3.85%) |
Jun 15, 2018 | 1.320 | 1.300 | 1.300 | 33,690 | -0.02(-1.52%) | |
Jun 14, 2018 | 1.370 | 1.390 | 1.320 | 1.320 | 73,224 | +0.00(+0.00%) |
Jun 13, 2018 | 1.380 | 1.380 | 1.310 | 1.320 | 78,749 | -0.04(-2.94%) |
Jun 12, 2018 | 1.480 | 1.480 | 1.340 | 1.360 | 326,299 | -0.08(-5.56%) |
Jun 11, 2018 | 1.530 | 1.530 | 1.420 | 1.440 | 122,139 | -0.01(-0.69%) |
Jun 08, 2018 | 1.520 | 1.540 | 1.450 | 1.450 | 28,724 | -0.02(-1.36%) |
Jun 07, 2018 | 1.550 | 1.560 | 1.470 | 1.470 | 134,516 | -0.08(-5.16%) |
Jun 06, 2018 | 1.570 | 1.600 | 1.540 | 1.550 | 68,350 | +0.05(+3.33%) |
Jun 05, 2018 | 1.450 | 1.500 | 1.430 | 1.500 | 135,770 | +0.07(+4.90%) |
Jun 04, 2018 | 1.500 | 1.500 | 1.430 | 1.430 | 64,565 | -0.03(-2.05%) |
Jun 01, 2018 | 1.490 | 1.500 | 1.420 | 1.460 | 44,597 | +0.09(+6.57%) |
May 31, 2018 | 1.410 | 1.440 | 1.370 | 1.370 | 38,550 | -0.03(-2.14%) |
May 30, 2018 | 1.450 | 1.460 | 1.400 | 1.400 | 363,625 | -0.04(-2.78%) |
May 29, 2018 | 1.640 | 1.680 | 1.430 | 1.440 | 550,750 | -0.20(-12.20%) |
May 28, 2018 | 1.620 | 1.670 | 1.580 | 1.640 | 131,995 | -0.01(-0.61%) |
May 25, 2018 | 1.750 | 1.750 | 1.650 | 1.650 | 89,784 | -0.10(-5.71%) |
May 24, 2018 | 1.650 | 1.750 | 1.650 | 1.750 | 42,090 | +0.10(+6.06%) |
May 23, 2018 | 1.650 | 1.670 | 1.650 | 1.650 | 20,100 | +0.00(+0.00%) |
May 22, 2018 | 1.800 | 1.800 | 1.650 | 1.650 | 93,950 | -0.13(-7.30%) |
May 18, 2018 | 1.780 | 1.780 | 1.780 | 0 | +0.18(+11.25%) | |
May 17, 2018 | 1.660 | 1.800 | 1.570 | 1.600 | 295,455 | -0.06(-3.61%) |
May 16, 2018 | 1.600 | 1.730 | 1.540 | 1.660 | 155,968 | +0.15(+9.93%) |
May 15, 2018 | 1.460 | 1.530 | 1.440 | 1.510 | 54,902 | +0.05(+3.42%) |
May 14, 2018 | 1.460 | 1.500 | 1.460 | 1.460 | 44,647 | +0.00(+0.00%) |
May 11, 2018 | 1.550 | 1.550 | 1.460 | 1.460 | 174,820 | -0.04(-2.67%) |
May 10, 2018 | 1.480 | 1.500 | 1.460 | 1.500 | 40,147 | +0.02(+1.35%) |
May 09, 2018 | 1.480 | 1.500 | 1.440 | 1.480 | 33,046 | +0.03(+2.07%) |
May 08, 2018 | 1.430 | 1.490 | 1.430 | 1.450 | 19,859 | +0.04(+2.84%) |
May 07, 2018 | 1.460 | 1.500 | 1.410 | 1.410 | 121,637 | +0.01(+0.71%) |
May 04, 2018 | 1.340 | 1.400 | 1.340 | 1.400 | 52,405 | +0.10(+7.69%) |
May 03, 2018 | 1.300 | 1.400 | 1.300 | 1.300 | 68,665 | +0.04(+3.17%) |
May 02, 2018 | 1.290 | 1.290 | 1.260 | 1.260 | 10,620 | -0.03(-2.33%) |
May 01, 2018 | 1.260 | 1.290 | 1.260 | 1.290 | 14,250 | +0.03(+2.38%) |
Apr 30, 2018 | 1.300 | 1.300 | 1.250 | 1.260 | 52,435 | -0.04(-3.08%) |
Apr 27, 2018 | 1.300 | 1.320 | 1.300 | 1.300 | 14,102 | -0.01(-0.76%) |
Apr 26, 2018 | 1.320 | 1.320 | 1.300 | 1.310 | 60,560 | +0.00(+0.00%) |
Apr 25, 2018 | 1.340 | 1.340 | 1.310 | 1.310 | 27,625 | -0.04(-2.96%) |
Apr 24, 2018 | 1.400 | 1.400 | 1.340 | 1.350 | 74,260 | -0.03(-2.17%) |
Apr 23, 2018 | 1.420 | 1.420 | 1.370 | 1.380 | 52,995 | -0.02(-1.43%) |
Apr 20, 2018 | 1.390 | 1.420 | 1.380 | 1.400 | 319,350 | +0.01(+0.72%) |
Apr 19, 2018 | 1.410 | 1.430 | 1.380 | 1.390 | 27,930 | -0.01(-0.71%) |
Apr 18, 2018 | 1.400 | 1.440 | 1.320 | 1.400 | 57,346 | +0.02(+1.45%) |
Apr 17, 2018 | 1.320 | 1.380 | 1.320 | 1.380 | 11,310 | +0.03(+2.22%) |
Apr 16, 2018 | 1.340 | 1.350 | 1.300 | 1.350 | 45,340 | +0.01(+0.75%) |
Apr 13, 2018 | 1.410 | 1.410 | 1.330 | 1.340 | 55,270 | -0.07(-4.96%) |
Apr 12, 2018 | 1.440 | 1.440 | 1.380 | 1.410 | 33,400 | +0.03(+2.17%) |
Apr 11, 2018 | 1.490 | 1.490 | 1.380 | 1.380 | 45,515 | -0.12(-8.00%) |
Apr 10, 2018 | 1.410 | 1.550 | 1.400 | 1.500 | 119,810 | +0.10(+7.14%) |
Apr 09, 2018 | 1.390 | 1.460 | 1.390 | 1.400 | 106,886 | -0.05(-3.45%) |
Apr 06, 2018 | 1.400 | 1.450 | 1.350 | 1.450 | 132,154 | +0.10(+7.41%) |
Apr 05, 2018 | 1.260 | 1.380 | 1.250 | 1.350 | 1,325,965 | +0.12(+9.76%) |
Apr 04, 2018 | 1.250 | 1.250 | 1.200 | 1.230 | 499,754 | -0.04(-3.15%) |
Apr 03, 2018 | 1.400 | 1.400 | 1.270 | 1.270 | 151,209 | -0.13(-9.29%) |
Apr 02, 2018 | 1.550 | 1.550 | 1.300 | 1.400 | 130,480 | -0.01(-0.71%) |
Mar 29, 2018 | 1.410 | 1.410 | 1.410 | 0 | -0.08(-5.37%) | |
Mar 28, 2018 | 1.650 | 1.650 | 1.460 | 1.490 | 297,152 | -0.15(-9.15%) |
Mar 27, 2018 | 1.790 | 1.790 | 1.620 | 1.640 | 101,951 | -0.13(-7.34%) |
Mar 26, 2018 | 1.800 | 1.850 | 1.770 | 1.770 | 83,620 | -0.05(-2.75%) |
Mar 23, 2018 | 1.830 | 1.850 | 1.820 | 1.820 | 7,050 | -0.01(-0.55%) |
Mar 22, 2018 | 1.860 | 1.860 | 1.820 | 1.830 | 30,595 | -0.03(-1.88%) |
Mar 21, 2018 | 1.850 | 1.910 | 1.850 | 1.865 | 39,571 | +0.01(+0.81%) |
Mar 20, 2018 | 1.860 | 1.900 | 1.850 | 1.850 | 19,465 | -0.05(-2.63%) |
Mar 19, 2018 | 1.890 | 1.900 | 1.880 | 1.900 | 27,484 | +0.01(+0.53%) |
Mar 16, 2018 | 1.830 | 1.890 | 1.830 | 1.890 | 37,213 | +0.02(+1.07%) |
Mar 15, 2018 | 1.850 | 1.870 | 1.850 | 1.870 | 18,085 | +0.02(+1.08%) |
Mar 14, 2018 | 1.830 | 1.870 | 1.830 | 1.850 | 48,045 | +0.03(+1.65%) |
Mar 13, 2018 | 1.820 | 1.840 | 1.800 | 1.820 | 32,185 | +0.01(+0.55%) |
Mar 12, 2018 | 1.850 | 1.850 | 1.760 | 1.810 | 47,183 | -0.01(-0.55%) |
Mar 09, 2018 | 1.850 | 1.850 | 1.800 | 1.820 | 25,170 | -0.02(-1.09%) |
Mar 08, 2018 | 1.820 | 1.860 | 1.820 | 1.840 | 64,618 | +0.02(+1.10%) |
Mar 07, 2018 | 1.860 | 1.870 | 1.820 | 1.820 | 48,065 | -0.02(-1.09%) |
Mar 06, 2018 | 1.770 | 1.870 | 1.770 | 1.840 | 111,805 | +0.07(+3.95%) |
Mar 05, 2018 | 1.770 | 1.790 | 1.750 | 1.770 | 130,483 | +0.00(+0.00%) |
Mar 02, 2018 | 1.780 | 1.800 | 1.740 | 1.770 | 121,489 | +0.05(+2.91%) |
Mar 01, 2018 | 1.680 | 1.760 | 1.680 | 1.720 | 109,302 | +0.03(+1.78%) |
Feb 28, 2018 | 1.730 | 1.750 | 1.690 | 1.690 | 75,512 | -0.05(-2.87%) |
Feb 27, 2018 | 1.740 | 1.790 | 1.660 | 1.740 | 540,878 | -0.06(-3.33%) |
Feb 26, 2018 | 1.790 | 1.810 | 1.700 | 1.800 | 189,553 | -0.03(-1.64%) |
Feb 23, 2018 | 1.860 | 1.890 | 1.830 | 1.830 | 33,999 | -0.05(-2.66%) |
Feb 22, 2018 | 1.880 | 1.880 | 1.790 | 1.880 | 82,538 | +0.00(+0.00%) |
Feb 21, 2018 | 1.810 | 1.960 | 1.760 | 1.880 | 66,846 | +0.08(+4.44%) |
Feb 20, 2018 | 1.740 | 1.930 | 1.740 | 1.800 | 321,081 | -0.07(-3.74%) |
Feb 16, 2018 | 1.870 | 1.870 | 1.870 | 0 | -0.11(-5.56%) | |
Feb 15, 2018 | 2.010 | 2.030 | 1.950 | 1.980 | 71,377 | -0.04(-1.98%) |
Feb 14, 2018 | 1.990 | 2.050 | 1.990 | 2.020 | 149,728 | +0.03(+1.51%) |
Feb 13, 2018 | 1.910 | 2.040 | 1.910 | 1.990 | 37,378 | +0.00(+0.00%) |
Feb 12, 2018 | 1.940 | 2.050 | 1.930 | 1.990 | 105,770 | +0.17(+9.34%) |
Feb 09, 2018 | 1.890 | 1.950 | 1.750 | 1.820 | 141,755 | -0.06(-3.19%) |
Feb 08, 2018 | 1.980 | 1.980 | 1.870 | 1.880 | 103,228 | -0.02(-1.05%) |
Feb 07, 2018 | 1.930 | 2.000 | 1.900 | 1.900 | 128,208 | +0.02(+1.06%) |
Feb 06, 2018 | 1.700 | 1.940 | 1.670 | 1.880 | 75,679 | +0.17(+9.94%) |
Feb 05, 2018 | 1.780 | 1.790 | 1.670 | 1.710 | 219,249 | -0.03(-1.72%) |
Feb 02, 2018 | 1.860 | 1.900 | 1.740 | 1.740 | 204,813 | -0.16(-8.42%) |
Feb 01, 2018 | 2.080 | 2.080 | 1.850 | 1.900 | 179,940 | -0.18(-8.65%) |
Jan 31, 2018 | 2.040 | 2.170 | 2.030 | 2.080 | 72,474 | -0.04(-1.89%) |
Jan 30, 2018 | 2.020 | 2.200 | 1.970 | 2.120 | 168,880 | +0.00(+0.00%) |
Jan 29, 2018 | 2.000 | 2.140 | 2.000 | 2.120 | 393,596 | +0.19(+9.84%) |
Jan 26, 2018 | 2.140 | 2.160 | 1.880 | 1.930 | 337,988 | -0.17(-8.10%) |
Jan 25, 2018 | 1.970 | 2.180 | 1.960 | 2.100 | 408,460 | +0.15(+7.69%) |
Jan 24, 2018 | 1.900 | 1.960 | 1.860 | 1.950 | 993,180 | +0.05(+2.63%) |
Jan 23, 2018 | 1.810 | 1.950 | 1.650 | 1.900 | 971,761 | +0.14(+7.95%) |
Jan 22, 2018 | 1.990 | 1.990 | 1.750 | 1.760 | 716,484 | -0.23(-11.56%) |
Jan 19, 2018 | 2.100 | 2.100 | 1.970 | 1.990 | 364,138 | -0.04(-1.97%) |
Jan 18, 2018 | 2.200 | 2.200 | 1.920 | 2.030 | 1,212,394 | -0.22(-9.78%) |
Jan 17, 2018 | 2.370 | 2.370 | 2.220 | 2.250 | 159,103 | -0.01(-0.44%) |
Jan 16, 2018 | 2.300 | 2.380 | 2.250 | 2.260 | 594,400 | +0.05(+2.26%) |
Jan 15, 2018 | 2.420 | 2.420 | 2.210 | 2.210 | 519,966 | -0.21(-8.68%) |
Jan 12, 2018 | 2.540 | 2.540 | 2.380 | 2.420 | 114,745 | -0.07(-2.81%) |
Jan 11, 2018 | 2.680 | 2.680 | 2.460 | 2.490 | 592,627 | -0.01(-0.40%) |
Jan 10, 2018 | 2.420 | 2.580 | 2.400 | 2.500 | 658,618 | +0.08(+3.31%) |
Jan 09, 2018 | 2.750 | 2.750 | 2.330 | 2.420 | 543,443 | -0.18(-6.92%) |
Jan 08, 2018 | 2.460 | 2.600 | 2.380 | 2.600 | 322,521 | +0.17(+7.00%) |
Jan 05, 2018 | 2.330 | 2.490 | 2.260 | 2.430 | 85,190 | +0.16(+7.05%) |
Jan 04, 2018 | 2.290 | 2.300 | 2.220 | 2.270 | 72,269 | -0.02(-0.87%) |
Jan 03, 2018 | 2.310 | 2.320 | 2.250 | 2.290 | 56,514 | -0.02(-0.87%) |