Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 0.8100 | 0.8329 | 0.7947 | 0.8253 | 90,952 | +0.02(+1.89%) |
May 30, 2019 | 0.8253 | 0.8329 | 0.7947 | 0.8100 | 205,186 | -0.04(-4.50%) |
May 29, 2019 | 0.8329 | 0.8482 | 0.8253 | 0.8482 | 108,816 | +0.01(+0.91%) |
May 28, 2019 | 0.8329 | 0.8558 | 0.8329 | 0.8405 | 91,756 | +0.00(+0.00%) |
May 24, 2019 | 0.8405 | 0.8635 | 0.8405 | 0.8405 | 68,574 | +0.00(+0.00%) |
May 23, 2019 | 0.8405 | 0.8558 | 0.8329 | 0.8405 | 175,589 | -0.01(-0.90%) |
May 22, 2019 | 0.8711 | 0.8764 | 0.8329 | 0.8482 | 485,728 | -0.02(-1.77%) |
May 21, 2019 | 0.8711 | 0.8788 | 0.8558 | 0.8635 | 109,067 | +0.00(+0.00%) |
May 20, 2019 | 0.8635 | 0.8759 | 0.8558 | 0.8635 | 117,862 | +0.00(+0.00%) |
May 17, 2019 | 0.8711 | 0.8864 | 0.8635 | 0.8635 | 131,521 | -0.02(-1.74%) |
May 16, 2019 | 0.8864 | 0.8940 | 0.8558 | 0.8788 | 113,503 | +0.00(+0.00%) |
May 15, 2019 | 0.9093 | 0.9093 | 0.8788 | 0.8788 | 183,271 | -0.03(-3.36%) |
May 14, 2019 | 0.8940 | 0.9093 | 0.8788 | 0.9093 | 154,942 | +0.03(+3.48%) |
May 13, 2019 | 0.8940 | 0.8940 | 0.8635 | 0.8788 | 119,608 | -0.02(-2.54%) |
May 10, 2019 | 0.8864 | 0.9017 | 0.8725 | 0.9017 | 128,642 | +0.02(+1.72%) |
May 09, 2019 | 0.9170 | 0.9170 | 0.8635 | 0.8864 | 216,258 | +0.04(+4.50%) |
May 08, 2019 | 0.8635 | 0.8711 | 0.8405 | 0.8482 | 164,547 | -0.02(-1.77%) |
May 07, 2019 | 0.8635 | 0.8635 | 0.8482 | 0.8635 | 165,306 | +0.01(+0.89%) |
May 06, 2019 | 0.8558 | 0.8635 | 0.8405 | 0.8558 | 96,436 | +0.01(+0.90%) |
May 03, 2019 | 0.8482 | 0.8635 | 0.8405 | 0.8482 | 143,823 | -0.01(-0.89%) |
May 02, 2019 | 0.9246 | 0.9246 | 0.8329 | 0.8558 | 282,289 | -0.05(-5.08%) |
May 01, 2019 | 0.8943 | 0.9165 | 0.8869 | 0.9017 | 273,293 | +0.01(+1.67%) |
Apr 30, 2019 | 0.9017 | 0.9312 | 0.8869 | 0.8869 | 277,117 | -0.01(-0.83%) |
Apr 29, 2019 | 0.8869 | 0.9165 | 0.8795 | 0.8943 | 412,824 | +0.01(+0.83%) |
Apr 26, 2019 | 0.8647 | 0.8869 | 0.8573 | 0.8869 | 221,356 | +0.03(+3.45%) |
Apr 25, 2019 | 0.8721 | 0.8869 | 0.8499 | 0.8573 | 372,338 | -0.02(-2.52%) |
Apr 24, 2019 | 0.8795 | 0.8869 | 0.8647 | 0.8795 | 199,254 | +0.00(+0.00%) |
Apr 23, 2019 | 0.8426 | 0.8869 | 0.8205 | 0.8795 | 495,839 | +0.04(+4.39%) |
Apr 22, 2019 | 0.8130 | 0.8647 | 0.8056 | 0.8426 | 295,456 | +0.04(+5.56%) |
Apr 18, 2019 | 0.8204 | 0.8308 | 0.7760 | 0.7982 | 209,990 | -0.01(-1.82%) |
Apr 17, 2019 | 0.8647 | 0.8647 | 0.7908 | 0.8130 | 290,013 | -0.04(-5.17%) |
Apr 16, 2019 | 0.9238 | 0.9238 | 0.8462 | 0.8573 | 468,634 | -0.05(-5.69%) |
Apr 15, 2019 | 0.9091 | 0.9238 | 0.8278 | 0.9091 | 623,675 | +0.02(+2.50%) |
Apr 12, 2019 | 0.8278 | 0.9017 | 0.8130 | 0.8869 | 637,414 | +0.07(+8.11%) |
Apr 11, 2019 | 0.7686 | 0.8647 | 0.7613 | 0.8204 | 695,809 | +0.06(+7.77%) |
Apr 10, 2019 | 0.7613 | 0.7686 | 0.7539 | 0.7613 | 200,400 | +0.00(+0.00%) |
Apr 09, 2019 | 0.7613 | 0.7686 | 0.7539 | 0.7613 | 135,963 | -0.01(-0.96%) |
Apr 08, 2019 | 0.7686 | 0.7686 | 0.7539 | 0.7686 | 262,456 | +0.00(+0.00%) |
Apr 05, 2019 | 0.7686 | 0.7686 | 0.7465 | 0.7686 | 320,127 | +0.00(+0.00%) |
Apr 04, 2019 | 0.7760 | 0.7760 | 0.7613 | 0.7686 | 148,094 | +0.01(+1.96%) |
Apr 03, 2019 | 0.7686 | 0.7760 | 0.7465 | 0.7539 | 384,859 | -0.01(-1.92%) |
Apr 02, 2019 | 0.7834 | 0.7834 | 0.7539 | 0.7686 | 378,036 | -0.01(-0.95%) |
Apr 01, 2019 | 0.7686 | 0.7834 | 0.7539 | 0.7760 | 354,233 | +0.01(+1.94%) |
Mar 29, 2019 | 0.7834 | 0.7908 | 0.7539 | 0.7613 | 471,261 | -0.02(-2.83%) |
Mar 28, 2019 | 0.7982 | 0.8056 | 0.7613 | 0.7834 | 945,077 | -0.01(-0.93%) |
Mar 27, 2019 | 0.7686 | 0.7982 | 0.7539 | 0.7908 | 708,992 | +0.03(+3.88%) |
Mar 26, 2019 | 0.7613 | 0.7760 | 0.7539 | 0.7613 | 343,547 | +0.00(+0.00%) |
Mar 25, 2019 | 0.7834 | 0.7908 | 0.7391 | 0.7613 | 711,341 | -0.02(-2.83%) |
Mar 22, 2019 | 0.8130 | 0.8130 | 0.7613 | 0.7834 | 954,159 | +0.00(+0.00%) |
Mar 21, 2019 | 0.7686 | 0.8122 | 0.7686 | 0.7834 | 368,339 | +0.01(+1.92%) |
Mar 20, 2019 | 0.8056 | 0.8056 | 0.7539 | 0.7686 | 613,236 | -0.03(-3.70%) |
Mar 19, 2019 | 0.8130 | 0.8426 | 0.7834 | 0.7982 | 487,031 | +0.00(+0.00%) |
Mar 18, 2019 | 0.7908 | 0.8204 | 0.7834 | 0.7982 | 352,562 | +0.01(+1.89%) |
Mar 15, 2019 | 0.8204 | 0.8204 | 0.7686 | 0.7834 | 944,958 | -0.04(-4.50%) |
Mar 14, 2019 | 0.8426 | 0.8444 | 0.8056 | 0.8204 | 1,269,118 | +0.01(+1.83%) |
Mar 13, 2019 | 0.8499 | 0.8721 | 0.7908 | 0.8056 | 746,198 | -0.05(-6.03%) |
Mar 12, 2019 | 0.8869 | 0.8943 | 0.8352 | 0.8573 | 598,261 | +0.02(+2.65%) |
Mar 11, 2019 | 0.8647 | 0.8721 | 0.8204 | 0.8352 | 550,001 | -0.01(-0.88%) |
Mar 08, 2019 | 0.8278 | 0.8795 | 0.8204 | 0.8426 | 412,539 | +0.00(+0.00%) |
Mar 07, 2019 | 0.9165 | 0.9165 | 0.8278 | 0.8426 | 718,968 | -0.04(-4.20%) |
Mar 06, 2019 | 0.9017 | 0.9091 | 0.8647 | 0.8795 | 276,005 | -0.03(-3.25%) |
Mar 05, 2019 | 0.9165 | 0.9238 | 0.8869 | 0.9091 | 186,752 | +0.00(+0.00%) |
Mar 04, 2019 | 0.8943 | 0.9238 | 0.8647 | 0.9091 | 479,258 | +0.04(+4.68%) |
Mar 01, 2019 | 0.9238 | 0.9238 | 0.8204 | 0.8684 | 1,599,556 | -0.11(-11.65%) |
Feb 28, 2019 | 1.116 | 1.116 | 0.9608 | 0.9830 | 1,007,390 | -0.14(-12.50%) |
Feb 27, 2019 | 1.219 | 1.242 | 1.116 | 1.123 | 726,254 | +0.00(+0.00%) |
Feb 26, 2019 | 1.426 | 1.434 | 1.109 | 1.123 | 1,828,085 | -0.34(-23.23%) |
Feb 25, 2019 | 1.441 | 1.478 | 1.434 | 1.463 | 152,578 | +0.04(+2.59%) |
Feb 22, 2019 | 1.456 | 1.463 | 1.397 | 1.426 | 306,597 | -0.04(-2.53%) |
Feb 21, 2019 | 1.478 | 1.478 | 1.434 | 1.463 | 131,106 | -0.01(-0.50%) |
Feb 20, 2019 | 1.434 | 1.478 | 1.434 | 1.471 | 182,980 | +0.04(+2.58%) |
Feb 19, 2019 | 1.434 | 1.471 | 1.412 | 1.434 | 361,638 | +0.00(+0.00%) |
Feb 15, 2019 | 1.471 | 1.478 | 1.426 | 1.434 | 253,964 | -0.01(-0.51%) |
Feb 14, 2019 | 1.463 | 1.469 | 1.434 | 1.441 | 243,869 | +0.01(+0.52%) |
Feb 13, 2019 | 1.419 | 1.462 | 1.419 | 1.434 | 165,796 | +0.01(+1.04%) |
Feb 12, 2019 | 1.456 | 1.478 | 1.382 | 1.419 | 201,869 | +0.00(+0.00%) |
Feb 11, 2019 | 1.478 | 1.493 | 1.404 | 1.419 | 241,282 | -0.06(-4.00%) |
Feb 08, 2019 | 1.493 | 1.500 | 1.471 | 1.478 | 146,804 | -0.01(-0.99%) |
Feb 07, 2019 | 1.589 | 1.589 | 1.478 | 1.493 | 232,843 | -0.09(-5.61%) |
Feb 06, 2019 | 1.574 | 1.596 | 1.545 | 1.582 | 100,309 | +0.02(+1.42%) |
Feb 05, 2019 | 1.559 | 1.589 | 1.515 | 1.559 | 183,295 | +0.00(+0.00%) |
Feb 04, 2019 | 1.641 | 1.663 | 1.522 | 1.559 | 256,878 | -0.07(-4.53%) |
Feb 01, 2019 | 1.700 | 1.707 | 1.589 | 1.633 | 291,984 | -0.01(-0.90%) |
Jan 31, 2019 | 1.677 | 1.712 | 1.627 | 1.648 | 923,657 | +0.06(+3.59%) |
Jan 30, 2019 | 1.534 | 1.605 | 1.506 | 1.591 | 630,654 | +0.09(+6.19%) |
Jan 29, 2019 | 1.463 | 1.513 | 1.455 | 1.498 | 373,192 | +0.06(+3.96%) |
Jan 28, 2019 | 1.370 | 1.463 | 1.320 | 1.441 | 399,503 | +0.06(+4.66%) |
Jan 25, 2019 | 1.341 | 1.384 | 1.299 | 1.377 | 238,267 | +0.06(+4.89%) |
Jan 24, 2019 | 1.263 | 1.320 | 1.249 | 1.313 | 100,581 | +0.06(+4.55%) |
Jan 23, 2019 | 1.284 | 1.316 | 1.256 | 1.256 | 132,921 | -0.03(-2.22%) |
Jan 22, 2019 | 1.299 | 1.299 | 1.227 | 1.284 | 197,094 | +0.01(+0.56%) |
Jan 18, 2019 | 1.256 | 1.334 | 1.241 | 1.277 | 215,281 | +0.02(+1.70%) |
Jan 17, 2019 | 1.256 | 1.263 | 1.234 | 1.256 | 116,582 | +0.01(+0.57%) |
Jan 16, 2019 | 1.249 | 1.284 | 1.227 | 1.249 | 358,798 | -0.01(-0.57%) |
Jan 15, 2019 | 1.206 | 1.276 | 1.206 | 1.256 | 185,264 | +0.04(+3.53%) |
Jan 14, 2019 | 1.220 | 1.234 | 1.149 | 1.213 | 214,250 | +0.01(+0.59%) |
Jan 11, 2019 | 1.070 | 1.227 | 1.063 | 1.206 | 438,272 | +0.14(+12.67%) |
Jan 10, 2019 | 1.042 | 1.112 | 1.042 | 1.070 | 327,560 | +0.02(+2.04%) |
Jan 09, 2019 | 1.049 | 1.077 | 1.013 | 1.049 | 333,176 | +0.01(+1.38%) |
Jan 08, 2019 | 1.042 | 1.085 | 1.013 | 1.035 | 587,521 | +0.00(+0.00%) |
Jan 07, 2019 | 1.077 | 1.085 | 1.020 | 1.035 | 406,738 | -0.02(-2.03%) |
Jan 04, 2019 | 1.013 | 1.085 | 1.006 | 1.056 | 361,605 | +0.06(+5.71%) |
Jan 03, 2019 | 1.006 | 1.042 | 0.9703 | 0.9989 | 214,372 | +0.01(+1.45%) |
Jan 02, 2019 | 0.8205 | 1.049 | 0.8181 | 0.9846 | 397,222 | +0.16(+20.00%) |
Dec 31, 2018 | 0.8490 | 0.8490 | 0.7848 | 0.8205 | 1,326,168 | -0.01(-0.86%) |
Dec 28, 2018 | 0.8276 | 0.8633 | 0.8062 | 0.8276 | 707,093 | +0.01(+0.87%) |
Dec 27, 2018 | 0.7991 | 0.8633 | 0.7991 | 0.8205 | 357,590 | +0.00(+0.00%) |
Dec 26, 2018 | 0.8419 | 0.8419 | 0.7563 | 0.8205 | 1,233,705 | +0.03(+3.60%) |
Dec 24, 2018 | 0.8205 | 0.8704 | 0.7777 | 0.7920 | 499,100 | -0.04(-5.13%) |
Dec 21, 2018 | 0.9204 | 0.9347 | 0.8348 | 0.8348 | 734,284 | -0.08(-8.59%) |
Dec 20, 2018 | 0.9347 | 0.9560 | 0.9061 | 0.9133 | 603,101 | +0.01(+0.79%) |
Dec 19, 2018 | 0.9347 | 1.056 | 0.9061 | 0.9061 | 739,918 | -0.06(-5.93%) |
Dec 18, 2018 | 1.049 | 1.054 | 0.8990 | 0.9632 | 696,534 | -0.07(-6.90%) |
Dec 17, 2018 | 1.134 | 1.156 | 1.035 | 1.035 | 223,995 | -0.11(-9.37%) |
Dec 14, 2018 | 1.149 | 1.170 | 1.127 | 1.142 | 185,428 | +0.00(+0.00%) |
Dec 13, 2018 | 1.170 | 1.199 | 1.142 | 1.142 | 223,843 | -0.04(-3.03%) |
Dec 12, 2018 | 1.184 | 1.216 | 1.170 | 1.177 | 240,992 | +0.01(+0.61%) |
Dec 11, 2018 | 1.142 | 1.199 | 1.142 | 1.170 | 277,382 | +0.02(+1.86%) |
Dec 10, 2018 | 1.184 | 1.220 | 1.142 | 1.149 | 127,359 | -0.03(-2.42%) |
Dec 07, 2018 | 1.163 | 1.220 | 1.142 | 1.177 | 183,886 | +0.01(+1.23%) |
Dec 06, 2018 | 1.206 | 1.220 | 1.142 | 1.163 | 380,601 | -0.06(-4.68%) |
Dec 04, 2018 | 1.249 | 1.249 | 1.177 | 1.220 | 322,221 | -0.01(-1.01%) |
Dec 03, 2018 | 1.234 | 1.249 | 1.227 | 1.232 | 219,706 | +0.01(+1.02%) |
Nov 30, 2018 | 1.256 | 1.256 | 1.199 | 1.220 | 424,396 | -0.03(-2.29%) |
Nov 29, 2018 | 1.270 | 1.313 | 1.249 | 1.249 | 129,188 | -0.02(-1.69%) |
Nov 28, 2018 | 1.277 | 1.330 | 1.270 | 1.270 | 235,394 | -0.03(-2.20%) |
Nov 27, 2018 | 1.327 | 1.356 | 1.277 | 1.299 | 150,154 | -0.03(-2.15%) |
Nov 26, 2018 | 1.306 | 1.406 | 1.306 | 1.327 | 318,225 | +0.01(+0.54%) |
Nov 23, 2018 | 1.299 | 1.320 | 1.299 | 1.320 | 73,162 | +0.01(+1.09%) |
Nov 21, 2018 | 1.306 | 1.306 | 1.306 | 0 | +0.01(+1.10%) | |
Nov 20, 2018 | 1.370 | 1.400 | 1.291 | 1.291 | 444,771 | -0.09(-6.70%) |
Nov 19, 2018 | 1.420 | 1.421 | 1.377 | 1.384 | 257,934 | -0.04(-2.51%) |
Nov 16, 2018 | 1.427 | 1.434 | 1.406 | 1.420 | 192,716 | -0.01(-0.50%) |
Nov 15, 2018 | 1.427 | 1.456 | 1.413 | 1.427 | 456,973 | +0.01(+0.50%) |
Nov 14, 2018 | 1.441 | 1.456 | 1.406 | 1.420 | 244,369 | -0.01(-0.50%) |
Nov 13, 2018 | 1.420 | 1.448 | 1.413 | 1.427 | 119,782 | +0.01(+1.04%) |
Nov 12, 2018 | 1.470 | 1.491 | 1.398 | 1.412 | 252,318 | -0.04(-2.97%) |
Nov 09, 2018 | 1.484 | 1.491 | 1.427 | 1.456 | 165,946 | -0.04(-2.86%) |
Nov 08, 2018 | 1.498 | 1.534 | 1.477 | 1.498 | 206,719 | -0.01(-0.94%) |
Nov 07, 2018 | 1.505 | 1.527 | 1.455 | 1.513 | 345,581 | +0.05(+3.42%) |
Nov 06, 2018 | 1.498 | 1.527 | 1.463 | 1.463 | 672,606 | -0.03(-1.91%) |
Nov 05, 2018 | 1.527 | 1.548 | 1.491 | 1.491 | 262,241 | -0.03(-1.88%) |
Nov 02, 2018 | 1.570 | 1.570 | 1.505 | 1.520 | 173,795 | -0.05(-3.18%) |
Nov 01, 2018 | 1.555 | 1.598 | 1.520 | 1.570 | 377,917 | +0.03(+1.85%) |
Oct 31, 2018 | 1.562 | 1.562 | 1.507 | 1.541 | 412,273 | +0.00(+0.00%) |
Oct 30, 2018 | 1.548 | 1.554 | 1.507 | 1.541 | 465,021 | +0.03(+1.82%) |
Oct 29, 2018 | 1.438 | 1.534 | 1.438 | 1.514 | 431,399 | +0.08(+5.77%) |
Oct 26, 2018 | 1.431 | 1.472 | 1.424 | 1.431 | 87,935 | +0.00(+0.00%) |
Oct 25, 2018 | 1.431 | 1.479 | 1.397 | 1.431 | 175,175 | +0.03(+2.46%) |
Oct 24, 2018 | 1.417 | 1.479 | 1.397 | 1.397 | 314,591 | -0.01(-0.98%) |
Oct 23, 2018 | 1.431 | 1.438 | 1.342 | 1.410 | 307,664 | -0.02(-1.44%) |
Oct 22, 2018 | 1.452 | 1.459 | 1.390 | 1.431 | 249,292 | -0.02(-1.42%) |
Oct 19, 2018 | 1.465 | 1.472 | 1.452 | 1.452 | 382,411 | +0.00(+0.00%) |
Oct 18, 2018 | 1.459 | 1.486 | 1.445 | 1.452 | 340,003 | -0.01(-0.47%) |
Oct 17, 2018 | 1.500 | 1.509 | 1.459 | 1.459 | 133,107 | -0.03(-2.30%) |
Oct 16, 2018 | 1.493 | 1.511 | 1.479 | 1.493 | 287,544 | +0.02(+1.40%) |
Oct 15, 2018 | 1.465 | 1.472 | 1.452 | 1.472 | 91,788 | +0.02(+1.42%) |
Oct 12, 2018 | 1.459 | 1.500 | 1.452 | 1.452 | 206,394 | -0.03(-2.31%) |
Oct 11, 2018 | 1.452 | 1.507 | 1.445 | 1.486 | 103,855 | +0.04(+2.86%) |
Oct 10, 2018 | 1.486 | 1.543 | 1.445 | 1.445 | 154,279 | -0.06(-4.11%) |
Oct 09, 2018 | 1.596 | 1.630 | 1.486 | 1.507 | 166,057 | -0.08(-4.78%) |
Oct 08, 2018 | 1.527 | 1.589 | 1.527 | 1.582 | 41,739 | +0.06(+4.07%) |
Oct 05, 2018 | 1.569 | 1.569 | 1.514 | 1.520 | 155,813 | -0.06(-3.91%) |
Oct 04, 2018 | 1.610 | 1.631 | 1.534 | 1.582 | 84,150 | -0.02(-1.29%) |
Oct 03, 2018 | 1.617 | 1.651 | 1.548 | 1.603 | 117,178 | -0.01(-0.43%) |
Oct 02, 2018 | 1.596 | 1.617 | 1.507 | 1.610 | 243,815 | +0.01(+0.86%) |
Oct 01, 2018 | 1.486 | 1.596 | 1.472 | 1.596 | 373,219 | +0.15(+10.48%) |
Sep 28, 2018 | 1.445 | 1.548 | 1.445 | 1.445 | 985,461 | -0.02(-1.18%) |
Sep 27, 2018 | 1.445 | 1.479 | 1.445 | 1.462 | 442,853 | +0.02(+1.19%) |
Sep 26, 2018 | 1.582 | 1.617 | 1.438 | 1.445 | 1,854,256 | -0.14(-8.70%) |
Sep 25, 2018 | 1.651 | 1.651 | 1.582 | 1.582 | 807,296 | -0.07(-4.17%) |
Sep 24, 2018 | 1.651 | 1.686 | 1.651 | 1.651 | 206,249 | +0.00(+0.00%) |
Sep 21, 2018 | 1.686 | 1.686 | 1.617 | 1.651 | 279,068 | -0.02(-1.03%) |
Sep 20, 2018 | 1.651 | 1.686 | 1.651 | 1.668 | 132,692 | +0.02(+1.04%) |
Sep 19, 2018 | 1.686 | 1.720 | 1.651 | 1.651 | 132,716 | -0.03(-2.04%) |
Sep 18, 2018 | 1.686 | 1.686 | 1.651 | 1.686 | 122,011 | +0.03(+2.08%) |
Sep 17, 2018 | 1.720 | 1.720 | 1.651 | 1.651 | 74,098 | -0.07(-4.00%) |
Sep 14, 2018 | 1.686 | 1.720 | 1.651 | 1.720 | 240,551 | +0.03(+2.04%) |
Sep 13, 2018 | 1.651 | 1.720 | 1.651 | 1.686 | 162,886 | +0.00(+0.00%) |
Sep 12, 2018 | 1.720 | 1.720 | 1.686 | 1.686 | 130,535 | -0.03(-2.00%) |
Sep 11, 2018 | 1.686 | 1.720 | 1.655 | 1.720 | 223,294 | +0.00(+0.00%) |
Sep 10, 2018 | 1.651 | 1.731 | 1.617 | 1.720 | 323,196 | +0.09(+5.26%) |
Sep 07, 2018 | 1.617 | 1.686 | 1.617 | 1.634 | 397,818 | +0.02(+1.06%) |
Sep 06, 2018 | 1.754 | 1.754 | 1.617 | 1.617 | 335,686 | -0.10(-6.00%) |
Sep 05, 2018 | 1.651 | 1.754 | 1.651 | 1.720 | 157,176 | +0.05(+3.09%) |
Sep 04, 2018 | 1.651 | 1.720 | 1.651 | 1.668 | 345,780 | -0.02(-1.02%) |
Aug 31, 2018 | 1.686 | 1.686 | 1.686 | 0 | -0.07(-3.92%) | |
Aug 30, 2018 | 1.789 | 1.789 | 1.686 | 1.754 | 576,640 | +0.00(+0.00%) |
Aug 29, 2018 | 1.789 | 1.823 | 1.754 | 1.754 | 305,264 | -0.07(-3.77%) |
Aug 28, 2018 | 1.823 | 1.858 | 1.754 | 1.823 | 356,394 | +0.03(+1.92%) |
Aug 27, 2018 | 1.789 | 1.858 | 1.754 | 1.789 | 472,241 | +0.00(+0.00%) |
Aug 24, 2018 | 1.823 | 1.858 | 1.754 | 1.789 | 318,167 | -0.02(-1.14%) |
Aug 23, 2018 | 1.858 | 1.892 | 1.789 | 1.809 | 477,155 | -0.05(-2.59%) |
Aug 22, 2018 | 1.858 | 1.892 | 1.823 | 1.858 | 274,757 | +0.00(+0.00%) |
Aug 21, 2018 | 1.754 | 1.858 | 1.754 | 1.858 | 831,527 | +0.10(+5.88%) |
Aug 20, 2018 | 1.858 | 1.858 | 1.754 | 1.754 | 529,967 | -0.07(-3.77%) |
Aug 17, 2018 | 1.823 | 1.858 | 1.789 | 1.823 | 810,898 | +0.00(+0.00%) |
Aug 16, 2018 | 1.858 | 1.892 | 1.806 | 1.823 | 367,567 | -0.07(-3.64%) |
Aug 15, 2018 | 1.961 | 1.961 | 1.858 | 1.892 | 248,141 | -0.03(-1.79%) |
Aug 14, 2018 | 1.961 | 1.961 | 1.858 | 1.926 | 163,724 | +0.00(+0.00%) |
Aug 13, 2018 | 1.961 | 1.995 | 1.892 | 1.926 | 214,462 | +0.00(+0.00%) |
Aug 10, 2018 | 1.961 | 1.995 | 1.926 | 1.926 | 146,220 | -0.07(-3.45%) |
Aug 09, 2018 | 2.064 | 2.064 | 1.917 | 1.995 | 304,036 | -0.07(-3.33%) |
Aug 08, 2018 | 1.995 | 2.064 | 1.990 | 2.064 | 404,723 | +0.08(+4.17%) |
Aug 07, 2018 | 1.926 | 2.030 | 1.913 | 1.981 | 267,887 | +0.06(+2.86%) |
Aug 06, 2018 | 1.926 | 1.961 | 1.823 | 1.926 | 510,412 | +0.00(+0.00%) |
Aug 03, 2018 | 1.892 | 1.961 | 1.892 | 1.926 | 147,237 | +0.02(+0.90%) |
Aug 02, 2018 | 1.961 | 1.995 | 1.858 | 1.909 | 377,739 | -0.07(-3.31%) |
Aug 01, 2018 | 2.008 | 2.008 | 1.941 | 1.975 | 185,003 | +0.02(+1.03%) |
Jul 31, 2018 | 1.908 | 1.975 | 1.908 | 1.954 | 86,378 | +0.05(+2.46%) |
Jul 30, 2018 | 1.908 | 1.908 | 1.851 | 1.908 | 289,708 | +0.02(+0.88%) |
Jul 27, 2018 | 2.008 | 2.008 | 1.874 | 1.891 | 225,892 | -0.10(-5.04%) |
Jul 26, 2018 | 2.008 | 2.008 | 1.941 | 1.991 | 168,543 | +0.00(+0.00%) |
Jul 25, 2018 | 2.008 | 2.042 | 1.958 | 1.991 | 235,247 | +0.00(+0.00%) |
Jul 24, 2018 | 1.841 | 2.008 | 1.841 | 1.991 | 316,708 | +0.12(+6.25%) |
Jul 23, 2018 | 2.008 | 2.008 | 1.841 | 1.874 | 777,584 | -0.08(-4.27%) |
Jul 20, 2018 | 1.975 | 2.042 | 1.941 | 1.958 | 606,316 | -0.03(-1.68%) |
Jul 19, 2018 | 1.975 | 2.042 | 1.975 | 1.991 | 282,491 | +0.02(+0.85%) |
Jul 18, 2018 | 2.108 | 2.142 | 1.975 | 1.975 | 512,335 | -0.10(-4.84%) |
Jul 17, 2018 | 2.075 | 2.108 | 2.075 | 2.075 | 276,917 | +0.00(+0.00%) |
Jul 16, 2018 | 2.175 | 2.208 | 2.075 | 2.075 | 452,276 | -0.10(-4.62%) |
Jul 13, 2018 | 2.175 | 2.175 | 677,036 | -0.08(-3.70%) | ||
Jul 12, 2018 | 2.242 | 2.276 | 2.242 | 2.259 | 181,532 | +0.02(+0.75%) |
Jul 11, 2018 | 2.209 | 2.276 | 2.209 | 2.242 | 264,616 | +0.00(+0.00%) |
Jul 10, 2018 | 2.276 | 2.276 | 2.209 | 2.242 | 568,874 | +0.00(+0.00%) |
Jul 09, 2018 | 2.276 | 2.288 | 2.209 | 2.242 | 258,237 | +0.00(+0.00%) |
Jul 06, 2018 | 2.309 | 2.309 | 2.209 | 2.242 | 147,027 | -0.03(-1.47%) |
Jul 05, 2018 | 2.276 | 2.276 | 2.209 | 2.276 | 187,067 | +0.03(+1.49%) |
Jul 03, 2018 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 2.343 | 2.343 | 2.209 | 2.242 | 241,827 | -0.03(-1.47%) |
Jun 29, 2018 | 2.209 | 2.293 | 2.175 | 2.276 | 241,586 | +0.07(+3.03%) |
Jun 28, 2018 | 2.242 | 2.242 | 2.175 | 2.209 | 260,994 | -0.02(-0.75%) |
Jun 27, 2018 | 2.309 | 2.357 | 2.209 | 2.226 | 408,887 | -0.08(-3.62%) |
Jun 26, 2018 | 2.376 | 2.416 | 2.242 | 2.309 | 925,558 | -0.07(-2.82%) |
Jun 25, 2018 | 2.343 | 2.410 | 2.276 | 2.376 | 391,305 | +0.05(+2.16%) |
Jun 22, 2018 | 2.410 | 2.477 | 2.309 | 2.326 | 666,373 | -0.07(-2.80%) |
Jun 21, 2018 | 2.443 | 2.469 | 2.376 | 2.393 | 252,139 | -0.05(-2.05%) |
Jun 20, 2018 | 2.510 | 2.510 | 2.376 | 2.443 | 469,345 | -0.05(-2.01%) |
Jun 19, 2018 | 2.510 | 2.531 | 2.477 | 2.493 | 64,044 | +0.00(+0.00%) |
Jun 18, 2018 | 2.510 | 2.544 | 2.477 | 2.493 | 164,248 | +0.02(+0.68%) |
Jun 15, 2018 | 2.544 | 2.443 | 2.477 | 270,576 | -0.02(-0.67%) | |
Jun 14, 2018 | 2.477 | 2.510 | 2.426 | 2.493 | 290,324 | +0.02(+0.68%) |
Jun 13, 2018 | 2.510 | 2.510 | 2.343 | 2.477 | 285,247 | -0.02(-0.67%) |
Jun 12, 2018 | 2.510 | 2.610 | 2.443 | 2.493 | 703,129 | -0.02(-0.67%) |
Jun 11, 2018 | 2.376 | 2.544 | 2.376 | 2.510 | 426,364 | +0.13(+5.63%) |
Jun 08, 2018 | 2.410 | 2.410 | 2.343 | 2.376 | 202,503 | +0.00(+0.00%) |
Jun 07, 2018 | 2.544 | 2.544 | 2.376 | 2.376 | 346,640 | -0.13(-5.33%) |
Jun 06, 2018 | 2.544 | 2.544 | 2.479 | 2.510 | 181,017 | -0.03(-1.32%) |
Jun 05, 2018 | 2.544 | 2.544 | 2.477 | 2.544 | 212,757 | +0.00(+0.00%) |
Jun 04, 2018 | 2.544 | 2.577 | 2.443 | 2.544 | 262,553 | +0.00(+0.00%) |