Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.777 | 1.817 | 1.737 | 1.793 | 149,378 | +0.02(+0.90%) |
Mar 28, 2019 | 1.817 | 1.849 | 1.777 | 1.777 | 87,852 | -0.05(-2.64%) |
Mar 27, 2019 | 1.817 | 1.833 | 1.801 | 1.825 | 44,791 | +0.02(+1.34%) |
Mar 26, 2019 | 1.833 | 1.833 | 1.777 | 1.801 | 45,212 | -0.01(-0.44%) |
Mar 25, 2019 | 1.785 | 1.825 | 1.753 | 1.809 | 124,067 | +0.01(+0.45%) |
Mar 22, 2019 | 1.873 | 1.914 | 1.777 | 1.801 | 150,124 | -0.08(-4.27%) |
Mar 21, 2019 | 1.865 | 1.897 | 1.825 | 1.881 | 94,276 | +0.01(+0.43%) |
Mar 20, 2019 | 1.809 | 1.889 | 1.783 | 1.873 | 113,818 | +0.05(+2.64%) |
Mar 19, 2019 | 1.873 | 1.910 | 1.801 | 1.825 | 57,939 | -0.06(-2.99%) |
Mar 18, 2019 | 1.801 | 1.897 | 1.729 | 1.881 | 130,407 | +0.09(+4.93%) |
Mar 15, 2019 | 1.889 | 1.922 | 1.785 | 1.793 | 189,055 | -0.10(-5.11%) |
Mar 14, 2019 | 1.865 | 1.922 | 1.833 | 1.889 | 88,603 | -0.02(-0.84%) |
Mar 13, 2019 | 1.873 | 1.938 | 1.865 | 1.905 | 136,065 | +0.02(+0.85%) |
Mar 12, 2019 | 1.849 | 1.914 | 1.849 | 1.889 | 88,059 | +0.06(+3.07%) |
Mar 11, 2019 | 1.841 | 1.857 | 1.809 | 1.833 | 90,265 | +0.00(+0.00%) |
Mar 08, 2019 | 1.801 | 1.881 | 1.801 | 1.833 | 74,129 | +0.03(+1.79%) |
Mar 07, 2019 | 1.777 | 1.857 | 1.696 | 1.801 | 1,727,009 | +0.03(+1.82%) |
Mar 06, 2019 | 1.809 | 1.865 | 1.769 | 1.769 | 100,592 | -0.03(-1.79%) |
Mar 05, 2019 | 1.841 | 1.857 | 1.753 | 1.801 | 181,414 | -0.04(-2.18%) |
Mar 04, 2019 | 1.897 | 1.938 | 1.833 | 1.841 | 110,196 | -0.06(-2.97%) |
Mar 01, 2019 | 1.930 | 1.954 | 1.825 | 1.897 | 275,995 | -0.01(-0.42%) |
Feb 28, 2019 | 1.849 | 1.930 | 1.817 | 1.905 | 140,482 | +0.06(+3.49%) |
Feb 27, 2019 | 2.090 | 2.140 | 1.753 | 1.841 | 824,041 | -0.25(-11.92%) |
Feb 26, 2019 | 2.147 | 2.163 | 2.066 | 2.090 | 197,276 | -0.05(-2.26%) |
Feb 25, 2019 | 2.098 | 2.163 | 2.074 | 2.139 | 96,125 | +0.04(+1.92%) |
Feb 22, 2019 | 2.018 | 2.131 | 2.018 | 2.098 | 95,398 | +0.07(+3.57%) |
Feb 21, 2019 | 2.082 | 2.106 | 1.994 | 2.026 | 67,456 | -0.06(-3.08%) |
Feb 20, 2019 | 2.066 | 2.155 | 2.018 | 2.090 | 170,779 | +0.02(+1.17%) |
Feb 19, 2019 | 2.002 | 2.082 | 1.994 | 2.066 | 129,791 | +0.04(+1.98%) |
Feb 15, 2019 | 1.946 | 2.042 | 1.922 | 2.026 | 87,438 | +0.10(+5.00%) |
Feb 14, 2019 | 1.938 | 1.962 | 1.889 | 1.930 | 86,316 | -0.02(-0.83%) |
Feb 13, 2019 | 1.905 | 1.962 | 1.889 | 1.946 | 71,854 | +0.03(+1.68%) |
Feb 12, 2019 | 1.881 | 1.962 | 1.865 | 1.914 | 160,790 | +0.03(+1.71%) |
Feb 11, 2019 | 1.857 | 1.930 | 1.833 | 1.881 | 159,470 | +0.01(+0.43%) |
Feb 08, 2019 | 1.970 | 2.002 | 1.849 | 1.873 | 100,000 | -0.09(-4.51%) |
Feb 07, 2019 | 2.018 | 2.018 | 1.905 | 1.962 | 87,243 | -0.08(-3.94%) |
Feb 06, 2019 | 2.026 | 2.058 | 1.978 | 2.042 | 89,474 | +0.00(+0.00%) |
Feb 05, 2019 | 2.042 | 2.090 | 1.986 | 2.042 | 166,298 | -0.01(-0.39%) |
Feb 04, 2019 | 1.978 | 2.066 | 1.930 | 2.050 | 216,484 | +0.10(+4.94%) |
Feb 01, 2019 | 1.938 | 1.994 | 1.889 | 1.954 | 178,234 | +0.00(+0.00%) |
Jan 31, 2019 | 1.905 | 1.970 | 1.825 | 1.954 | 186,706 | +0.05(+2.53%) |
Jan 30, 2019 | 1.873 | 1.938 | 1.737 | 1.905 | 385,090 | +0.05(+2.60%) |
Jan 29, 2019 | 1.930 | 1.970 | 1.833 | 1.857 | 154,938 | -0.07(-3.75%) |
Jan 28, 2019 | 1.930 | 1.994 | 1.833 | 1.930 | 303,556 | -0.03(-1.64%) |
Jan 25, 2019 | 2.002 | 2.106 | 1.946 | 1.962 | 243,408 | -0.01(-0.41%) |
Jan 24, 2019 | 2.098 | 2.155 | 1.954 | 1.970 | 180,964 | -0.14(-6.49%) |
Jan 23, 2019 | 2.147 | 2.203 | 2.042 | 2.106 | 210,299 | -0.03(-1.50%) |
Jan 22, 2019 | 2.187 | 2.235 | 2.139 | 2.139 | 259,003 | -0.06(-2.56%) |
Jan 18, 2019 | 2.171 | 2.251 | 2.139 | 2.195 | 261,816 | +0.03(+1.49%) |
Jan 17, 2019 | 2.155 | 2.243 | 2.123 | 2.163 | 253,852 | -0.02(-0.74%) |
Jan 16, 2019 | 2.090 | 2.211 | 2.066 | 2.179 | 248,781 | +0.10(+4.63%) |
Jan 15, 2019 | 2.050 | 2.106 | 1.986 | 2.082 | 253,411 | +0.03(+1.57%) |
Jan 14, 2019 | 2.066 | 2.090 | 1.962 | 2.050 | 283,162 | -0.04(-1.92%) |
Jan 11, 2019 | 1.978 | 2.106 | 1.889 | 2.090 | 392,289 | +0.09(+4.42%) |
Jan 10, 2019 | 2.235 | 2.251 | 1.962 | 2.002 | 436,502 | -0.23(-10.11%) |
Jan 09, 2019 | 2.251 | 2.267 | 2.106 | 2.227 | 272,082 | -0.02(-0.72%) |
Jan 08, 2019 | 2.267 | 2.312 | 2.179 | 2.243 | 354,449 | +0.00(+0.00%) |
Jan 07, 2019 | 2.171 | 2.356 | 2.147 | 2.243 | 706,148 | +0.06(+2.95%) |
Jan 04, 2019 | 1.962 | 2.324 | 1.914 | 2.179 | 560,449 | +0.27(+14.35%) |
Jan 03, 2019 | 1.825 | 1.930 | 1.777 | 1.905 | 258,572 | +0.10(+5.80%) |
Jan 02, 2019 | 1.640 | 1.829 | 1.624 | 1.801 | 261,912 | +0.15(+9.27%) |
Dec 31, 2018 | 1.648 | 1.680 | 1.576 | 1.648 | 167,537 | +0.04(+2.50%) |
Dec 28, 2018 | 1.512 | 1.632 | 1.495 | 1.608 | 194,403 | +0.11(+7.53%) |
Dec 27, 2018 | 1.487 | 1.552 | 1.471 | 1.495 | 224,108 | -0.02(-1.06%) |
Dec 26, 2018 | 1.568 | 1.584 | 1.479 | 1.512 | 406,476 | -0.04(-2.59%) |
Dec 24, 2018 | 1.528 | 1.568 | 1.431 | 1.552 | 221,393 | +0.05(+3.21%) |
Dec 21, 2018 | 1.576 | 1.624 | 1.471 | 1.503 | 578,732 | -0.08(-5.08%) |
Dec 20, 2018 | 1.648 | 1.704 | 1.528 | 1.584 | 454,632 | -0.08(-4.83%) |
Dec 19, 2018 | 1.672 | 1.708 | 1.528 | 1.664 | 722,953 | -0.01(-0.48%) |
Dec 18, 2018 | 1.737 | 1.774 | 1.648 | 1.672 | 539,626 | -0.06(-3.70%) |
Dec 17, 2018 | 1.793 | 1.849 | 1.704 | 1.737 | 384,097 | -0.08(-4.42%) |
Dec 14, 2018 | 1.865 | 1.905 | 1.769 | 1.817 | 245,025 | -0.04(-2.16%) |
Dec 13, 2018 | 1.825 | 1.889 | 1.769 | 1.857 | 409,542 | +0.02(+1.32%) |
Dec 12, 2018 | 1.914 | 1.968 | 1.817 | 1.833 | 251,513 | -0.06(-3.39%) |
Dec 11, 2018 | 1.889 | 1.946 | 1.865 | 1.897 | 176,529 | +0.05(+2.61%) |
Dec 10, 2018 | 1.946 | 1.969 | 1.817 | 1.849 | 255,616 | -0.10(-4.96%) |
Dec 07, 2018 | 1.922 | 1.962 | 1.922 | 1.946 | 131,094 | +0.04(+2.11%) |
Dec 06, 2018 | 1.930 | 1.993 | 1.680 | 1.905 | 259,994 | -0.05(-2.47%) |
Dec 04, 2018 | 2.002 | 2.034 | 1.930 | 1.954 | 257,960 | -0.05(-2.41%) |
Dec 03, 2018 | 1.986 | 2.058 | 1.938 | 2.002 | 189,731 | +0.06(+3.32%) |
Nov 30, 2018 | 1.970 | 2.014 | 1.938 | 1.938 | 352,239 | -0.02(-1.23%) |
Nov 29, 2018 | 2.002 | 2.066 | 1.930 | 1.962 | 125,302 | -0.04(-2.01%) |
Nov 28, 2018 | 1.970 | 2.066 | 1.970 | 2.002 | 164,046 | +0.03(+1.63%) |
Nov 27, 2018 | 2.018 | 2.066 | 1.954 | 1.970 | 98,142 | -0.06(-3.16%) |
Nov 26, 2018 | 2.026 | 2.106 | 1.986 | 2.034 | 157,638 | +0.05(+2.43%) |
Nov 23, 2018 | 2.106 | 2.163 | 1.986 | 1.986 | 71,020 | -0.13(-6.08%) |
Nov 21, 2018 | 2.115 | 2.115 | 2.115 | 0 | +0.01(+0.38%) | |
Nov 20, 2018 | 2.171 | 2.171 | 2.074 | 2.106 | 141,490 | -0.06(-2.96%) |
Nov 19, 2018 | 2.066 | 2.219 | 2.066 | 2.171 | 164,664 | +0.06(+2.66%) |
Nov 16, 2018 | 2.211 | 2.259 | 2.090 | 2.115 | 90,423 | -0.11(-5.05%) |
Nov 15, 2018 | 2.147 | 2.251 | 2.098 | 2.227 | 138,640 | +0.09(+4.14%) |
Nov 14, 2018 | 2.299 | 2.299 | 2.058 | 2.139 | 208,491 | -0.16(-6.99%) |
Nov 13, 2018 | 2.283 | 2.420 | 2.211 | 2.299 | 345,123 | +0.10(+4.38%) |
Nov 12, 2018 | 2.332 | 2.344 | 2.147 | 2.203 | 193,577 | -0.08(-3.52%) |
Nov 09, 2018 | 2.195 | 2.468 | 2.195 | 2.283 | 554,230 | +0.06(+2.90%) |
Nov 08, 2018 | 2.203 | 2.468 | 2.098 | 2.219 | 733,203 | +0.38(+20.52%) |
Nov 07, 2018 | 1.833 | 1.889 | 1.809 | 1.841 | 186,260 | +0.01(+0.44%) |
Nov 06, 2018 | 1.809 | 1.865 | 1.745 | 1.833 | 157,681 | +0.02(+0.88%) |
Nov 05, 2018 | 1.841 | 1.897 | 1.785 | 1.817 | 192,164 | -0.02(-1.31%) |
Nov 02, 2018 | 1.881 | 1.930 | 1.833 | 1.841 | 191,667 | -0.04(-2.14%) |
Nov 01, 2018 | 1.833 | 1.922 | 1.833 | 1.881 | 120,709 | +0.05(+2.63%) |
Oct 31, 2018 | 1.889 | 1.897 | 1.793 | 1.833 | 99,252 | -0.02(-0.87%) |
Oct 30, 2018 | 1.777 | 1.865 | 1.721 | 1.849 | 92,005 | +0.06(+3.60%) |
Oct 29, 2018 | 1.897 | 1.954 | 1.721 | 1.785 | 305,709 | -0.11(-5.93%) |
Oct 26, 2018 | 1.849 | 1.962 | 1.801 | 1.897 | 170,771 | +0.02(+1.29%) |
Oct 25, 2018 | 1.970 | 2.010 | 1.841 | 1.873 | 203,327 | -0.09(-4.51%) |
Oct 24, 2018 | 2.058 | 2.090 | 1.930 | 1.962 | 202,433 | -0.10(-4.69%) |
Oct 23, 2018 | 2.098 | 2.102 | 2.034 | 2.058 | 93,603 | -0.06(-2.66%) |
Oct 22, 2018 | 2.098 | 2.202 | 2.098 | 2.115 | 151,877 | +0.00(+0.00%) |
Oct 19, 2018 | 2.139 | 2.195 | 2.098 | 2.115 | 127,487 | -0.04(-1.87%) |
Oct 18, 2018 | 2.195 | 2.199 | 2.099 | 2.155 | 116,805 | -0.04(-1.83%) |
Oct 17, 2018 | 2.179 | 2.219 | 2.155 | 2.195 | 163,624 | +0.01(+0.37%) |
Oct 16, 2018 | 2.098 | 2.211 | 2.098 | 2.187 | 165,107 | +0.09(+4.21%) |
Oct 15, 2018 | 2.042 | 2.123 | 2.010 | 2.098 | 138,364 | +0.06(+2.76%) |
Oct 12, 2018 | 2.058 | 2.090 | 2.010 | 2.042 | 171,642 | +0.00(+0.00%) |
Oct 11, 2018 | 2.106 | 2.131 | 2.018 | 2.042 | 176,262 | -0.10(-4.51%) |
Oct 10, 2018 | 2.203 | 2.251 | 2.098 | 2.139 | 277,306 | -0.06(-2.92%) |
Oct 09, 2018 | 2.195 | 2.227 | 2.171 | 2.203 | 308,136 | +0.00(+0.00%) |
Oct 08, 2018 | 2.163 | 2.219 | 2.098 | 2.203 | 191,582 | +0.03(+1.48%) |
Oct 05, 2018 | 2.203 | 2.227 | 2.155 | 2.171 | 254,851 | -0.03(-1.46%) |
Oct 04, 2018 | 2.155 | 2.235 | 2.155 | 2.203 | 240,646 | +0.05(+2.24%) |
Oct 03, 2018 | 2.131 | 2.203 | 2.106 | 2.155 | 347,181 | +0.06(+3.08%) |
Oct 02, 2018 | 2.147 | 2.203 | 2.090 | 2.090 | 209,600 | -0.07(-3.35%) |
Oct 01, 2018 | 2.251 | 2.275 | 2.058 | 2.163 | 520,618 | -0.12(-5.28%) |
Sep 28, 2018 | 2.364 | 2.364 | 2.267 | 2.283 | 270,771 | -0.08(-3.40%) |
Sep 27, 2018 | 2.316 | 2.412 | 2.291 | 2.364 | 307,066 | +0.05(+2.08%) |
Sep 26, 2018 | 2.356 | 2.372 | 2.291 | 2.316 | 196,920 | -0.02(-1.03%) |
Sep 25, 2018 | 2.348 | 2.388 | 2.332 | 2.340 | 231,270 | -0.01(-0.34%) |
Sep 24, 2018 | 2.436 | 2.476 | 2.332 | 2.348 | 328,621 | -0.10(-4.26%) |
Sep 21, 2018 | 2.533 | 2.549 | 2.396 | 2.452 | 409,204 | -0.10(-3.79%) |
Sep 20, 2018 | 2.460 | 2.581 | 2.432 | 2.549 | 424,905 | +0.12(+4.97%) |
Sep 19, 2018 | 2.372 | 2.436 | 2.332 | 2.428 | 336,220 | +0.09(+3.78%) |
Sep 18, 2018 | 2.299 | 2.436 | 2.291 | 2.340 | 351,545 | +0.06(+2.83%) |
Sep 17, 2018 | 2.340 | 2.396 | 2.203 | 2.275 | 712,308 | -0.08(-3.41%) |
Sep 14, 2018 | 2.340 | 2.400 | 2.332 | 2.356 | 282,712 | -0.01(-0.34%) |
Sep 13, 2018 | 2.452 | 2.484 | 2.340 | 2.364 | 324,447 | -0.08(-3.29%) |
Sep 12, 2018 | 2.565 | 2.621 | 2.436 | 2.444 | 317,446 | -0.11(-4.40%) |
Sep 11, 2018 | 2.589 | 2.653 | 2.525 | 2.557 | 513,587 | -0.02(-0.63%) |
Sep 10, 2018 | 2.589 | 2.597 | 2.460 | 2.573 | 331,167 | -0.02(-0.62%) |
Sep 07, 2018 | 2.444 | 2.597 | 2.436 | 2.589 | 469,031 | +0.16(+6.62%) |
Sep 06, 2018 | 2.492 | 2.541 | 2.388 | 2.428 | 279,290 | -0.04(-1.63%) |
Sep 05, 2018 | 2.476 | 2.541 | 2.420 | 2.468 | 563,010 | -0.02(-0.97%) |
Sep 04, 2018 | 2.565 | 2.565 | 2.460 | 2.492 | 379,087 | -0.10(-3.73%) |
Aug 31, 2018 | 2.589 | 2.589 | 2.589 | 0 | -0.03(-1.23%) | |
Aug 30, 2018 | 2.677 | 2.726 | 2.597 | 2.621 | 286,123 | -0.06(-2.10%) |
Aug 29, 2018 | 2.806 | 2.890 | 2.661 | 2.677 | 376,405 | -0.11(-4.03%) |
Aug 28, 2018 | 2.677 | 2.878 | 2.677 | 2.790 | 599,222 | +0.14(+5.15%) |
Aug 27, 2018 | 2.613 | 2.693 | 2.549 | 2.653 | 536,186 | +0.08(+3.13%) |
Aug 24, 2018 | 2.517 | 2.637 | 2.452 | 2.573 | 518,160 | +0.08(+3.23%) |
Aug 23, 2018 | 2.525 | 2.557 | 2.476 | 2.492 | 333,344 | -0.03(-1.27%) |
Aug 22, 2018 | 2.581 | 2.613 | 2.444 | 2.525 | 988,481 | -0.06(-2.18%) |
Aug 21, 2018 | 2.525 | 2.597 | 2.460 | 2.581 | 509,267 | +0.04(+1.58%) |
Aug 20, 2018 | 2.589 | 2.589 | 2.452 | 2.541 | 414,867 | -0.05(-1.86%) |
Aug 17, 2018 | 2.573 | 2.734 | 2.452 | 2.589 | 492,538 | +0.02(+0.63%) |
Aug 16, 2018 | 2.533 | 2.621 | 2.508 | 2.573 | 365,570 | +0.04(+1.59%) |
Aug 15, 2018 | 2.589 | 2.589 | 2.438 | 2.533 | 538,623 | -0.06(-2.48%) |
Aug 14, 2018 | 2.565 | 2.677 | 2.508 | 2.597 | 473,338 | +0.05(+1.89%) |
Aug 13, 2018 | 2.557 | 2.685 | 2.500 | 2.549 | 856,655 | +0.04(+1.60%) |
Aug 10, 2018 | 2.452 | 2.629 | 2.420 | 2.508 | 740,549 | +0.04(+1.63%) |
Aug 09, 2018 | 2.348 | 2.494 | 2.332 | 2.468 | 358,270 | +0.07(+3.02%) |
Aug 08, 2018 | 2.605 | 2.649 | 2.340 | 2.396 | 654,405 | -0.20(-7.74%) |
Aug 07, 2018 | 2.420 | 2.685 | 2.412 | 2.597 | 948,052 | +0.15(+6.25%) |
Aug 06, 2018 | 2.332 | 2.500 | 2.227 | 2.444 | 1,121,807 | +0.26(+11.76%) |
Aug 03, 2018 | 2.484 | 2.621 | 2.106 | 2.187 | 1,184,953 | +0.17(+8.37%) |
Aug 02, 2018 | 2.082 | 2.131 | 1.994 | 2.018 | 378,543 | -0.06(-3.09%) |
Aug 01, 2018 | 2.171 | 2.195 | 2.066 | 2.082 | 282,179 | +0.01(+0.39%) |
Jul 31, 2018 | 1.954 | 2.203 | 1.954 | 2.074 | 566,501 | +0.11(+5.74%) |
Jul 30, 2018 | 1.914 | 1.986 | 1.914 | 1.962 | 218,554 | +0.06(+3.39%) |
Jul 27, 2018 | 1.914 | 1.922 | 1.849 | 1.897 | 354,105 | -0.03(-1.67%) |
Jul 26, 2018 | 1.793 | 1.938 | 1.761 | 1.930 | 262,530 | +0.13(+7.14%) |
Jul 25, 2018 | 1.930 | 1.954 | 1.801 | 1.801 | 243,217 | -0.14(-7.05%) |
Jul 24, 2018 | 1.914 | 1.962 | 1.889 | 1.938 | 108,298 | +0.03(+1.69%) |
Jul 23, 2018 | 1.962 | 1.978 | 1.696 | 1.905 | 456,225 | -0.06(-3.27%) |
Jul 20, 2018 | 1.873 | 2.018 | 1.869 | 1.970 | 360,068 | +0.08(+4.26%) |
Jul 19, 2018 | 1.930 | 1.962 | 1.849 | 1.889 | 375,813 | -0.02(-0.84%) |
Jul 18, 2018 | 1.688 | 1.954 | 1.688 | 1.905 | 792,637 | +0.21(+12.32%) |
Jul 17, 2018 | 1.632 | 1.721 | 1.616 | 1.696 | 393,283 | +0.06(+3.43%) |
Jul 16, 2018 | 1.335 | 1.769 | 1.335 | 1.640 | 2,365,882 | +0.32(+24.39%) |
Jul 13, 2018 | 1.375 | 1.417 | 1.302 | 1.319 | 320,225 | -0.06(-4.09%) |
Jul 12, 2018 | 1.399 | 1.415 | 1.367 | 1.375 | 451,613 | -0.02(-1.16%) |
Jul 11, 2018 | 1.367 | 1.407 | 1.327 | 1.391 | 396,517 | +0.02(+1.76%) |
Jul 10, 2018 | 1.399 | 1.407 | 1.367 | 1.367 | 232,777 | -0.05(-3.41%) |
Jul 09, 2018 | 1.407 | 1.489 | 1.399 | 1.415 | 943,675 | +0.01(+0.57%) |
Jul 06, 2018 | 1.439 | 1.463 | 1.407 | 1.407 | 107,170 | -0.03(-2.23%) |
Jul 05, 2018 | 1.431 | 1.479 | 1.415 | 1.439 | 297,494 | +0.02(+1.70%) |
Jul 03, 2018 | 1.415 | 1.415 | 1.415 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 1.415 | 1.426 | 1.383 | 1.415 | 240,021 | -0.01(-0.56%) |
Jun 29, 2018 | 1.471 | 1.415 | 1.423 | 112,322 | -0.01(-0.56%) | |
Jun 28, 2018 | 1.463 | 1.495 | 1.415 | 1.431 | 205,857 | -0.02(-1.66%) |
Jun 27, 2018 | 1.487 | 1.528 | 1.447 | 1.455 | 540,830 | -0.02(-1.09%) |
Jun 26, 2018 | 1.487 | 1.528 | 1.463 | 1.471 | 325,533 | -0.02(-1.08%) |
Jun 25, 2018 | 1.471 | 1.528 | 1.471 | 1.487 | 401,152 | +0.02(+1.65%) |
Jun 22, 2018 | 1.560 | 1.608 | 1.455 | 1.463 | 6,091,903 | -0.08(-5.21%) |
Jun 21, 2018 | 1.592 | 1.616 | 1.544 | 1.544 | 345,325 | -0.05(-3.03%) |
Jun 20, 2018 | 1.624 | 1.648 | 1.592 | 1.592 | 337,801 | -0.03(-1.98%) |
Jun 19, 2018 | 1.616 | 1.648 | 1.576 | 1.624 | 307,628 | +0.01(+0.50%) |
Jun 18, 2018 | 1.640 | 1.664 | 1.600 | 1.616 | 229,993 | -0.03(-1.95%) |
Jun 15, 2018 | 1.688 | 1.648 | 1.648 | 266,911 | +0.00(+0.00%) | |
Jun 14, 2018 | 1.704 | 1.704 | 1.608 | 1.648 | 179,636 | -0.05(-2.84%) |
Jun 13, 2018 | 1.721 | 1.725 | 1.672 | 1.696 | 201,306 | +0.02(+0.96%) |
Jun 12, 2018 | 1.688 | 1.713 | 1.656 | 1.680 | 249,026 | -0.01(-0.48%) |
Jun 11, 2018 | 1.624 | 1.704 | 1.624 | 1.688 | 236,667 | +0.04(+2.44%) |
Jun 08, 2018 | 1.664 | 1.703 | 1.640 | 1.648 | 215,170 | -0.01(-0.49%) |
Jun 07, 2018 | 1.600 | 1.664 | 1.584 | 1.656 | 170,734 | +0.05(+3.00%) |
Jun 06, 2018 | 1.608 | 367,110 | +0.01(+0.50%) | |||
Jun 05, 2018 | 1.503 | 1.632 | 1.503 | 1.600 | 300,321 | +0.07(+4.74%) |
Jun 04, 2018 | 1.560 | 1.568 | 1.512 | 1.528 | 183,981 | -0.02(-1.04%) |
Jun 01, 2018 | 1.592 | 1.592 | 1.516 | 1.544 | 213,999 | -0.02(-1.54%) |
May 31, 2018 | 1.592 | 1.624 | 1.560 | 1.568 | 149,474 | -0.02(-1.02%) |
May 30, 2018 | 1.568 | 1.612 | 1.552 | 1.584 | 271,330 | +0.03(+2.07%) |
May 29, 2018 | 1.568 | 1.584 | 1.536 | 1.552 | 232,450 | -0.02(-1.53%) |
May 25, 2018 | 1.576 | 1.576 | 1.576 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.672 | 1.672 | 1.552 | 1.576 | 214,448 | -0.02(-1.01%) |
May 23, 2018 | 1.608 | 1.624 | 1.576 | 1.592 | 192,473 | -0.01(-0.50%) |
May 22, 2018 | 1.656 | 1.696 | 1.600 | 1.600 | 370,778 | -0.04(-2.45%) |
May 21, 2018 | 1.713 | 1.721 | 1.640 | 1.640 | 263,011 | -0.06(-3.32%) |
May 18, 2018 | 1.729 | 1.745 | 1.688 | 1.696 | 180,803 | -0.02(-0.94%) |
May 17, 2018 | 1.753 | 1.761 | 1.688 | 1.713 | 211,910 | -0.03(-1.84%) |
May 16, 2018 | 1.857 | 1.897 | 1.737 | 1.745 | 176,495 | -0.10(-5.24%) |
May 15, 2018 | 1.801 | 1.930 | 1.793 | 1.841 | 388,854 | +0.04(+2.23%) |
May 14, 2018 | 1.793 | 1.825 | 1.785 | 1.801 | 161,826 | +0.02(+0.90%) |
May 11, 2018 | 1.809 | 1.809 | 1.753 | 1.785 | 164,935 | -0.01(-0.45%) |
May 10, 2018 | 1.793 | 1.801 | 1.745 | 1.793 | 66,482 | +0.00(+0.00%) |
May 09, 2018 | 1.785 | 1.809 | 1.729 | 1.793 | 97,962 | +0.00(+0.00%) |
May 08, 2018 | 1.809 | 1.833 | 1.713 | 1.793 | 141,045 | -0.03(-1.76%) |
May 07, 2018 | 1.769 | 1.857 | 1.761 | 1.825 | 207,898 | +0.06(+3.18%) |
May 04, 2018 | 1.729 | 1.777 | 1.708 | 1.769 | 82,332 | +0.02(+1.38%) |
May 03, 2018 | 1.721 | 1.753 | 1.669 | 1.745 | 176,330 | +0.00(+0.00%) |
May 02, 2018 | 1.729 | 1.769 | 1.704 | 1.745 | 146,179 | -0.02(-0.91%) |
May 01, 2018 | 1.769 | 1.769 | 1.696 | 1.761 | 113,801 | -0.01(-0.45%) |
Apr 30, 2018 | 1.801 | 1.809 | 1.769 | 1.769 | 131,179 | -0.03(-1.79%) |
Apr 27, 2018 | 1.769 | 1.841 | 1.745 | 1.801 | 113,171 | +0.05(+2.75%) |
Apr 26, 2018 | 1.809 | 1.809 | 1.745 | 1.753 | 111,053 | -0.05(-2.68%) |
Apr 25, 2018 | 1.793 | 1.809 | 1.769 | 1.801 | 96,290 | +0.02(+0.90%) |
Apr 24, 2018 | 1.761 | 1.801 | 1.761 | 1.785 | 161,127 | +0.03(+1.83%) |
Apr 23, 2018 | 1.809 | 1.809 | 1.721 | 1.753 | 135,698 | -0.06(-3.11%) |
Apr 20, 2018 | 1.769 | 1.833 | 1.769 | 1.809 | 59,681 | +0.03(+1.81%) |
Apr 19, 2018 | 1.817 | 1.825 | 1.737 | 1.777 | 78,200 | -0.03(-1.78%) |
Apr 18, 2018 | 1.793 | 1.833 | 1.745 | 1.809 | 78,184 | +0.02(+0.90%) |
Apr 17, 2018 | 1.801 | 1.833 | 1.745 | 1.793 | 193,888 | +0.02(+0.90%) |
Apr 16, 2018 | 1.688 | 1.785 | 1.656 | 1.777 | 148,249 | +0.09(+5.24%) |
Apr 13, 2018 | 1.729 | 1.729 | 1.656 | 1.688 | 155,929 | -0.03(-1.87%) |
Apr 12, 2018 | 1.688 | 1.745 | 1.672 | 1.721 | 256,799 | +0.05(+2.88%) |
Apr 11, 2018 | 1.713 | 1.761 | 1.640 | 1.672 | 300,478 | -0.04(-2.35%) |
Apr 10, 2018 | 1.713 | 1.753 | 1.680 | 1.713 | 228,817 | +0.02(+1.43%) |
Apr 09, 2018 | 1.704 | 1.737 | 1.680 | 1.688 | 112,424 | +0.00(+0.00%) |
Apr 06, 2018 | 1.761 | 1.777 | 1.664 | 1.688 | 216,966 | -0.08(-4.55%) |
Apr 05, 2018 | 1.721 | 1.809 | 1.721 | 1.769 | 160,063 | +0.05(+2.80%) |
Apr 04, 2018 | 1.721 | 1.768 | 1.688 | 1.721 | 138,364 | -0.02(-0.93%) |
Apr 03, 2018 | 1.696 | 1.745 | 1.648 | 1.737 | 205,683 | +0.06(+3.35%) |