Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.240 | 1.240 | 1.190 | 1.200 | 248,000 | -0.02(-1.64%) |
Mar 28, 2019 | 1.230 | 1.230 | 1.200 | 1.220 | 82,840 | +0.00(+0.00%) |
Mar 27, 2019 | 1.230 | 1.230 | 1.200 | 1.220 | 76,737 | -0.02(-1.61%) |
Mar 26, 2019 | 1.230 | 1.280 | 1.220 | 1.240 | 126,135 | +0.01(+0.81%) |
Mar 25, 2019 | 1.230 | 1.230 | 1.210 | 1.230 | 93,831 | +0.00(+0.00%) |
Mar 22, 2019 | 1.220 | 1.250 | 1.205 | 1.230 | 219,200 | +0.02(+1.65%) |
Mar 21, 2019 | 1.190 | 1.240 | 1.190 | 1.210 | 262,931 | +0.02(+1.68%) |
Mar 20, 2019 | 1.190 | 1.190 | 1.174 | 1.190 | 75,305 | +0.03(+2.59%) |
Mar 19, 2019 | 1.160 | 1.180 | 1.130 | 1.160 | 177,562 | +0.00(+0.20%) |
Mar 18, 2019 | 1.180 | 1.200 | 1.154 | 1.158 | 92,882 | -0.02(-1.89%) |
Mar 15, 2019 | 1.180 | 1.220 | 1.180 | 1.180 | 141,100 | +0.00(+0.00%) |
Mar 14, 2019 | 1.190 | 1.220 | 1.177 | 1.180 | 134,515 | -0.01(-0.84%) |
Mar 13, 2019 | 1.190 | 1.230 | 1.161 | 1.190 | 387,153 | +0.00(+0.00%) |
Mar 12, 2019 | 1.160 | 1.190 | 1.117 | 1.190 | 356,654 | +0.03(+2.59%) |
Mar 11, 2019 | 1.150 | 1.190 | 1.120 | 1.160 | 484,356 | +0.01(+0.87%) |
Mar 08, 2019 | 1.170 | 1.180 | 1.110 | 1.150 | 602,900 | -0.02(-1.71%) |
Mar 07, 2019 | 1.070 | 1.180 | 1.060 | 1.170 | 1,829,288 | +0.10(+9.35%) |
Mar 06, 2019 | 1.060 | 1.070 | 1.050 | 1.070 | 159,066 | +0.01(+0.95%) |
Mar 05, 2019 | 1.050 | 1.070 | 1.040 | 1.060 | 248,664 | +0.01(+0.94%) |
Mar 04, 2019 | 1.040 | 1.050 | 1.030 | 1.050 | 163,511 | +0.02(+1.94%) |
Mar 01, 2019 | 1.030 | 1.030 | 1.020 | 1.030 | 66,900 | +0.00(+0.00%) |
Feb 28, 2019 | 1.040 | 1.040 | 1.000 | 1.030 | 283,253 | +0.01(+0.98%) |
Feb 27, 2019 | 1.050 | 1.060 | 1.020 | 1.020 | 280,994 | -0.04(-3.77%) |
Feb 26, 2019 | 1.050 | 1.070 | 1.030 | 1.060 | 182,342 | +0.01(+0.95%) |
Feb 25, 2019 | 1.020 | 1.050 | 1.010 | 1.050 | 267,752 | +0.00(+0.00%) |
Feb 22, 2019 | 1.000 | 1.070 | 1.000 | 1.050 | 654,000 | +0.05(+5.26%) |
Feb 21, 2019 | 1.050 | 1.050 | 0.9975 | 0.9975 | 244,637 | -0.02(-2.21%) |
Feb 20, 2019 | 1.030 | 1.060 | 0.9910 | 1.020 | 672,551 | +0.01(+0.99%) |
Feb 19, 2019 | 0.9900 | 1.020 | 0.9900 | 1.010 | 137,326 | +0.02(+2.02%) |
Feb 15, 2019 | 0.9900 | 1.010 | 0.9900 | 0.9900 | 84,500 | +0.01(+0.51%) |
Feb 14, 2019 | 0.9849 | 1.000 | 0.9800 | 0.9850 | 37,430 | -0.01(-0.51%) |
Feb 13, 2019 | 0.9900 | 1.010 | 0.9900 | 0.9900 | 114,490 | -0.00(-0.41%) |
Feb 12, 2019 | 0.9899 | 1.000 | 0.9899 | 0.9941 | 71,278 | +0.01(+0.92%) |
Feb 11, 2019 | 0.9949 | 0.9999 | 0.9700 | 0.9850 | 94,860 | +0.01(+0.51%) |
Feb 08, 2019 | 1.010 | 1.010 | 0.9800 | 0.9800 | 202,400 | -0.02(-1.99%) |
Feb 07, 2019 | 1.000 | 1.020 | 0.9900 | 0.9999 | 210,637 | -0.00(-0.01%) |
Feb 06, 2019 | 1.000 | 1.020 | 0.9800 | 1.000 | 506,882 | +0.00(+0.00%) |
Feb 05, 2019 | 1.030 | 1.040 | 0.9900 | 1.000 | 262,882 | -0.03(-2.91%) |
Feb 04, 2019 | 1.020 | 1.040 | 1.010 | 1.030 | 207,326 | +0.01(+0.98%) |
Feb 01, 2019 | 0.9900 | 1.080 | 0.9850 | 1.020 | 1,555,800 | +0.04(+3.55%) |
Jan 31, 2019 | 0.9800 | 0.9900 | 0.9800 | 0.9850 | 93,975 | +0.01(+0.51%) |
Jan 30, 2019 | 0.9430 | 0.9850 | 0.9430 | 0.9800 | 276,130 | +0.04(+3.92%) |
Jan 29, 2019 | 0.9600 | 0.9600 | 0.9300 | 0.9430 | 82,037 | -0.01(-1.05%) |
Jan 28, 2019 | 0.9595 | 0.9700 | 0.9100 | 0.9530 | 194,821 | -0.01(-0.73%) |
Jan 25, 2019 | 0.9380 | 0.9650 | 0.9350 | 0.9600 | 319,300 | +0.02(+2.65%) |
Jan 24, 2019 | 0.9130 | 0.9380 | 0.9130 | 0.9352 | 107,848 | +0.03(+2.85%) |
Jan 23, 2019 | 0.9200 | 0.9300 | 0.8500 | 0.9093 | 2,067,942 | +0.00(+0.03%) |
Jan 22, 2019 | 0.9341 | 0.9640 | 0.9020 | 0.9090 | 240,549 | -0.02(-2.26%) |
Jan 18, 2019 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 171,600 | -0.01(-1.06%) |
Jan 17, 2019 | 0.9510 | 0.9790 | 0.9350 | 0.9400 | 505,932 | +0.04(+3.89%) |
Jan 16, 2019 | 0.9500 | 0.9500 | 0.8800 | 0.9048 | 654,752 | -0.05(-4.76%) |
Jan 15, 2019 | 0.9400 | 0.9800 | 0.9400 | 0.9500 | 455,056 | +0.00(+0.00%) |
Jan 14, 2019 | 1.000 | 1.020 | 0.9480 | 0.9500 | 310,826 | -0.04(-4.04%) |
Jan 11, 2019 | 1.000 | 1.040 | 0.9800 | 0.9900 | 831,800 | -0.01(-1.00%) |
Jan 10, 2019 | 1.110 | 1.110 | 0.9000 | 1.000 | 3,082,281 | -0.11(-10.31%) |
Jan 09, 2019 | 1.150 | 1.190 | 1.115 | 1.115 | 148,730 | -0.02(-2.19%) |
Jan 08, 2019 | 1.180 | 1.200 | 1.110 | 1.140 | 104,824 | -0.04(-3.39%) |
Jan 07, 2019 | 1.160 | 1.250 | 1.150 | 1.180 | 78,869 | +0.03(+2.61%) |
Jan 04, 2019 | 1.160 | 1.230 | 1.150 | 1.150 | 40,400 | -0.03(-2.54%) |
Jan 03, 2019 | 1.150 | 1.190 | 1.150 | 1.180 | 25,837 | +0.01(+1.29%) |
Jan 02, 2019 | 1.160 | 1.230 | 1.150 | 1.165 | 184,493 | -0.01(-1.27%) |
Dec 31, 2018 | 1.180 | 1.250 | 1.160 | 1.180 | 98,300 | +0.02(+1.72%) |
Dec 28, 2018 | 1.100 | 1.200 | 1.100 | 1.160 | 66,300 | +0.07(+6.42%) |
Dec 27, 2018 | 1.030 | 1.100 | 1.030 | 1.090 | 45,947 | +0.04(+3.81%) |
Dec 26, 2018 | 1.000 | 1.060 | 1.000 | 1.050 | 42,207 | +0.05(+5.00%) |
Dec 24, 2018 | 1.010 | 1.060 | 1.000 | 1.000 | 35,900 | -0.03(-2.91%) |
Dec 21, 2018 | 1.060 | 1.100 | 1.030 | 1.030 | 88,500 | -0.04(-3.74%) |
Dec 20, 2018 | 1.110 | 1.110 | 1.069 | 1.070 | 69,702 | -0.04(-3.60%) |
Dec 19, 2018 | 1.120 | 1.125 | 1.100 | 1.110 | 61,815 | -0.02(-1.77%) |
Dec 18, 2018 | 1.160 | 1.160 | 1.110 | 1.130 | 26,794 | -0.03(-2.59%) |
Dec 17, 2018 | 1.150 | 1.180 | 1.120 | 1.160 | 99,631 | +0.01(+0.87%) |
Dec 14, 2018 | 1.230 | 1.230 | 1.130 | 1.150 | 135,700 | -0.06(-4.95%) |
Dec 13, 2018 | 1.210 | 1.240 | 1.190 | 1.210 | 87,667 | -0.00(-0.01%) |
Dec 12, 2018 | 1.230 | 1.250 | 1.200 | 1.210 | 45,703 | -0.01(-0.82%) |
Dec 11, 2018 | 1.260 | 1.260 | 1.220 | 1.220 | 38,582 | -0.03(-2.40%) |
Dec 10, 2018 | 1.310 | 1.310 | 1.246 | 1.250 | 48,676 | -0.04(-3.10%) |
Dec 07, 2018 | 1.250 | 1.330 | 1.230 | 1.290 | 33,100 | +0.05(+4.03%) |
Dec 06, 2018 | 1.230 | 1.290 | 1.230 | 1.240 | 21,491 | -0.02(-1.59%) |
Dec 04, 2018 | 1.330 | 1.340 | 1.250 | 1.260 | 16,800 | -0.08(-5.97%) |
Dec 03, 2018 | 1.290 | 1.340 | 1.290 | 1.340 | 54,311 | +0.07(+5.51%) |
Nov 30, 2018 | 1.340 | 1.360 | 1.250 | 1.270 | 27,800 | -0.09(-6.62%) |
Nov 29, 2018 | 1.270 | 1.360 | 1.230 | 1.360 | 45,522 | +0.08(+6.25%) |
Nov 28, 2018 | 1.260 | 1.280 | 1.240 | 1.280 | 50,565 | +0.03(+2.40%) |
Nov 27, 2018 | 1.270 | 1.280 | 1.240 | 1.250 | 23,070 | -0.02(-1.57%) |
Nov 26, 2018 | 1.330 | 1.340 | 1.230 | 1.270 | 85,032 | -0.06(-4.51%) |
Nov 23, 2018 | 1.310 | 1.350 | 1.290 | 1.330 | 8,300 | +0.01(+0.76%) |
Nov 21, 2018 | 1.320 | 1.320 | 1.320 | 0 | +0.02(+1.54%) | |
Nov 20, 2018 | 1.240 | 1.300 | 1.210 | 1.300 | 47,787 | +0.04(+3.17%) |
Nov 19, 2018 | 1.200 | 1.270 | 1.200 | 1.260 | 63,601 | +0.04(+3.28%) |
Nov 16, 2018 | 1.260 | 1.260 | 1.200 | 1.220 | 9,800 | -0.02(-1.61%) |
Nov 15, 2018 | 1.250 | 1.260 | 1.200 | 1.240 | 33,016 | +0.02(+1.64%) |
Nov 14, 2018 | 1.260 | 1.270 | 1.220 | 1.220 | 36,643 | -0.05(-3.94%) |
Nov 13, 2018 | 1.250 | 1.280 | 1.200 | 1.270 | 40,785 | +0.03(+2.42%) |
Nov 12, 2018 | 1.320 | 1.320 | 1.222 | 1.240 | 50,790 | -0.09(-6.77%) |
Nov 09, 2018 | 1.350 | 1.370 | 1.280 | 1.330 | 77,500 | -0.01(-0.75%) |
Nov 08, 2018 | 1.290 | 1.370 | 1.290 | 1.340 | 105,065 | -0.01(-0.74%) |
Nov 07, 2018 | 1.320 | 1.370 | 1.300 | 1.350 | 116,950 | +0.03(+2.27%) |
Nov 06, 2018 | 1.330 | 1.330 | 1.302 | 1.320 | 40,672 | +0.00(+0.00%) |
Nov 05, 2018 | 1.280 | 1.350 | 1.242 | 1.320 | 124,395 | +0.06(+4.76%) |
Nov 02, 2018 | 1.220 | 1.280 | 1.220 | 1.260 | 185,600 | +0.03(+2.44%) |
Nov 01, 2018 | 1.240 | 1.240 | 1.215 | 1.230 | 81,162 | +0.01(+0.82%) |
Oct 31, 2018 | 1.200 | 1.240 | 1.180 | 1.220 | 21,015 | +0.00(+0.41%) |
Oct 30, 2018 | 1.270 | 1.280 | 1.150 | 1.215 | 111,270 | -0.04(-3.57%) |
Oct 29, 2018 | 1.220 | 1.310 | 1.200 | 1.260 | 138,402 | +0.04(+3.28%) |
Oct 26, 2018 | 1.180 | 1.220 | 1.170 | 1.220 | 68,900 | +0.04(+3.39%) |
Oct 25, 2018 | 1.190 | 1.210 | 1.160 | 1.180 | 22,017 | -0.01(-0.84%) |
Oct 24, 2018 | 1.210 | 1.230 | 1.160 | 1.190 | 42,480 | -0.02(-1.65%) |
Oct 23, 2018 | 1.190 | 1.230 | 1.180 | 1.210 | 64,398 | +0.01(+0.83%) |
Oct 22, 2018 | 1.230 | 1.250 | 1.200 | 1.200 | 58,494 | -0.03(-2.44%) |
Oct 19, 2018 | 1.270 | 1.280 | 1.230 | 1.230 | 27,100 | -0.02(-1.60%) |
Oct 18, 2018 | 1.250 | 1.280 | 1.250 | 1.250 | 25,321 | +0.00(+0.00%) |
Oct 17, 2018 | 1.270 | 1.300 | 1.210 | 1.250 | 42,392 | -0.04(-3.10%) |
Oct 16, 2018 | 1.270 | 1.300 | 1.220 | 1.290 | 86,349 | +0.04(+3.20%) |
Oct 15, 2018 | 1.294 | 1.294 | 1.250 | 1.250 | 23,782 | -0.03(-2.34%) |
Oct 12, 2018 | 1.330 | 1.350 | 1.270 | 1.280 | 27,300 | -0.02(-1.54%) |
Oct 11, 2018 | 1.250 | 1.310 | 1.250 | 1.300 | 106,330 | -0.02(-1.52%) |
Oct 10, 2018 | 1.310 | 1.350 | 1.300 | 1.320 | 53,413 | +0.01(+0.76%) |
Oct 09, 2018 | 1.360 | 1.370 | 1.310 | 1.310 | 19,029 | -0.04(-2.96%) |
Oct 08, 2018 | 1.350 | 1.390 | 1.320 | 1.350 | 95,702 | +0.01(+0.75%) |
Oct 05, 2018 | 1.360 | 1.390 | 1.320 | 1.340 | 28,000 | -0.03(-2.19%) |
Oct 04, 2018 | 1.370 | 1.390 | 1.320 | 1.370 | 34,142 | +0.01(+0.74%) |
Oct 03, 2018 | 1.370 | 1.390 | 1.350 | 1.360 | 37,231 | +0.00(+0.00%) |
Oct 02, 2018 | 1.360 | 1.438 | 1.350 | 1.360 | 74,140 | -0.01(-0.73%) |
Oct 01, 2018 | 1.370 | 1.400 | 1.360 | 1.370 | 26,826 | +0.00(+0.00%) |
Sep 28, 2018 | 1.400 | 1.410 | 1.360 | 1.370 | 13,300 | -0.04(-2.84%) |
Sep 27, 2018 | 1.370 | 1.430 | 1.350 | 1.410 | 53,342 | +0.02(+1.44%) |
Sep 26, 2018 | 1.420 | 1.447 | 1.360 | 1.390 | 131,791 | -0.05(-3.47%) |
Sep 25, 2018 | 1.390 | 1.440 | 1.390 | 1.440 | 48,049 | +0.05(+3.60%) |
Sep 24, 2018 | 1.430 | 1.430 | 1.370 | 1.390 | 27,693 | -0.05(-3.47%) |
Sep 21, 2018 | 1.380 | 1.440 | 1.360 | 1.440 | 41,000 | +0.05(+3.60%) |
Sep 20, 2018 | 1.360 | 1.439 | 1.360 | 1.390 | 41,072 | +0.02(+1.46%) |
Sep 19, 2018 | 1.380 | 1.450 | 1.330 | 1.370 | 169,914 | -0.01(-0.72%) |
Sep 18, 2018 | 1.370 | 1.380 | 1.360 | 1.380 | 19,839 | +0.02(+1.47%) |
Sep 17, 2018 | 1.410 | 1.450 | 1.360 | 1.360 | 41,331 | -0.03(-2.16%) |
Sep 14, 2018 | 1.390 | 1.470 | 1.390 | 1.390 | 125,300 | +0.00(+0.00%) |
Sep 13, 2018 | 1.410 | 1.450 | 1.390 | 1.390 | 34,357 | -0.03(-2.11%) |
Sep 12, 2018 | 1.390 | 1.420 | 1.350 | 1.420 | 70,716 | +0.04(+2.90%) |
Sep 11, 2018 | 1.390 | 1.400 | 1.360 | 1.380 | 46,656 | -0.02(-1.43%) |
Sep 10, 2018 | 1.420 | 1.420 | 1.360 | 1.400 | 32,316 | +0.00(+0.00%) |
Sep 07, 2018 | 1.400 | 1.450 | 1.360 | 1.400 | 70,400 | +0.00(+0.00%) |
Sep 06, 2018 | 1.460 | 1.460 | 1.400 | 1.400 | 54,081 | -0.07(-4.76%) |
Sep 05, 2018 | 1.460 | 1.470 | 1.420 | 1.470 | 67,327 | +0.01(+0.68%) |
Sep 04, 2018 | 1.400 | 1.460 | 1.370 | 1.460 | 115,201 | +0.07(+5.04%) |
Aug 31, 2018 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 1.360 | 1.420 | 1.360 | 1.390 | 54,749 | -0.02(-1.42%) |
Aug 29, 2018 | 1.380 | 1.410 | 1.352 | 1.410 | 87,619 | +0.04(+2.92%) |
Aug 28, 2018 | 1.340 | 1.380 | 1.310 | 1.370 | 94,990 | +0.04(+3.01%) |
Aug 27, 2018 | 1.350 | 1.390 | 1.320 | 1.330 | 93,532 | +0.00(+0.00%) |
Aug 24, 2018 | 1.290 | 1.350 | 1.290 | 1.330 | 98,700 | +0.05(+3.91%) |
Aug 23, 2018 | 1.280 | 1.320 | 1.260 | 1.280 | 87,209 | -0.01(-0.78%) |
Aug 22, 2018 | 1.290 | 1.290 | 1.260 | 1.290 | 29,504 | +0.01(+0.78%) |
Aug 21, 2018 | 1.270 | 1.320 | 1.250 | 1.280 | 218,495 | +0.02(+1.59%) |
Aug 20, 2018 | 1.250 | 1.290 | 1.250 | 1.260 | 38,817 | -0.03(-2.33%) |
Aug 17, 2018 | 1.320 | 1.330 | 1.290 | 1.290 | 64,800 | -0.04(-3.01%) |
Aug 16, 2018 | 1.300 | 1.330 | 1.250 | 1.330 | 106,203 | +0.03(+2.31%) |
Aug 15, 2018 | 1.260 | 1.320 | 1.260 | 1.300 | 75,617 | +0.00(+0.00%) |
Aug 14, 2018 | 1.320 | 1.340 | 1.290 | 1.300 | 33,916 | -0.01(-0.76%) |
Aug 13, 2018 | 1.320 | 1.340 | 1.280 | 1.310 | 66,510 | -0.03(-2.24%) |
Aug 10, 2018 | 1.350 | 1.380 | 1.250 | 1.340 | 235,800 | -0.01(-0.74%) |
Aug 09, 2018 | 1.380 | 1.380 | 1.350 | 1.350 | 94,317 | -0.04(-2.88%) |
Aug 08, 2018 | 1.350 | 1.390 | 1.347 | 1.390 | 11,681 | +0.06(+4.51%) |
Aug 07, 2018 | 1.300 | 1.380 | 1.300 | 1.330 | 37,224 | -0.02(-1.48%) |
Aug 06, 2018 | 1.360 | 1.410 | 1.337 | 1.350 | 72,689 | +0.00(+0.00%) |
Aug 03, 2018 | 1.350 | 1.410 | 1.340 | 1.350 | 219,000 | -0.01(-0.74%) |
Aug 02, 2018 | 1.360 | 1.410 | 1.328 | 1.360 | 150,501 | +0.01(+0.37%) |
Aug 01, 2018 | 1.380 | 1.400 | 1.342 | 1.355 | 62,860 | -0.02(-1.81%) |
Jul 31, 2018 | 1.380 | 1.420 | 1.320 | 1.380 | 264,513 | +0.01(+0.73%) |
Jul 30, 2018 | 1.370 | 1.410 | 1.300 | 1.370 | 244,681 | +0.00(+0.00%) |
Jul 27, 2018 | 1.360 | 1.390 | 1.330 | 1.370 | 62,600 | +0.00(+0.00%) |
Jul 26, 2018 | 1.350 | 1.370 | 1.330 | 1.370 | 89,086 | +0.03(+2.24%) |
Jul 25, 2018 | 1.390 | 1.390 | 1.330 | 1.340 | 123,278 | -0.06(-4.29%) |
Jul 24, 2018 | 1.380 | 1.412 | 1.360 | 1.400 | 131,126 | +0.05(+3.70%) |
Jul 23, 2018 | 1.290 | 1.380 | 1.290 | 1.350 | 148,309 | +0.05(+3.85%) |
Jul 20, 2018 | 1.270 | 1.340 | 1.260 | 1.300 | 232,390 | -0.01(-0.76%) |
Jul 19, 2018 | 1.310 | 1.360 | 1.280 | 1.310 | 459,764 | +0.10(+8.26%) |
Jul 18, 2018 | 1.220 | 1.240 | 1.210 | 1.210 | 47,049 | -0.01(-0.82%) |
Jul 17, 2018 | 1.230 | 1.230 | 1.203 | 1.220 | 263,013 | -0.02(-1.61%) |
Jul 16, 2018 | 1.250 | 1.270 | 1.230 | 1.240 | 50,520 | +0.00(+0.00%) |
Jul 13, 2018 | 1.250 | 1.280 | 1.230 | 1.240 | 45,934 | +0.01(+0.81%) |
Jul 12, 2018 | 1.260 | 1.260 | 1.230 | 1.230 | 54,929 | -0.03(-2.38%) |
Jul 11, 2018 | 1.260 | 1.270 | 1.250 | 1.260 | 20,409 | +0.00(+0.00%) |
Jul 10, 2018 | 1.250 | 1.300 | 1.240 | 1.260 | 58,727 | +0.01(+0.80%) |
Jul 09, 2018 | 1.310 | 1.319 | 1.310 | 1.250 | 163,964 | -0.05(-3.85%) |
Jul 06, 2018 | 1.240 | 1.330 | 1.240 | 1.300 | 227,118 | +0.05(+4.00%) |
Jul 05, 2018 | 1.220 | 1.300 | 1.210 | 1.250 | 104,004 | +0.06(+5.49%) |
Jul 03, 2018 | 1.185 | 1.185 | 1.185 | 0 | +0.04(+3.04%) | |
Jul 02, 2018 | 1.150 | 1.170 | 1.100 | 1.150 | 108,212 | +0.00(+0.00%) |
Jun 29, 2018 | 1.190 | 1.220 | 1.120 | 1.150 | 244,838 | -0.05(-4.17%) |
Jun 28, 2018 | 1.210 | 1.253 | 1.170 | 1.200 | 1,343,821 | +0.00(+0.00%) |
Jun 27, 2018 | 1.260 | 1.285 | 1.200 | 1.200 | 84,783 | -0.06(-4.76%) |
Jun 26, 2018 | 1.270 | 1.280 | 1.220 | 1.260 | 120,110 | +0.00(+0.00%) |
Jun 25, 2018 | 1.280 | 1.290 | 1.240 | 1.260 | 87,720 | -0.03(-2.33%) |
Jun 22, 2018 | 1.250 | 1.310 | 1.220 | 1.290 | 154,907 | +0.04(+3.20%) |
Jun 21, 2018 | 1.270 | 1.280 | 1.250 | 1.250 | 180,901 | -0.01(-0.79%) |
Jun 20, 2018 | 1.290 | 1.320 | 1.250 | 1.260 | 226,322 | -0.04(-3.08%) |
Jun 19, 2018 | 1.210 | 1.332 | 1.210 | 1.300 | 469,401 | +0.08(+6.56%) |
Jun 18, 2018 | 1.200 | 1.220 | 1.170 | 1.220 | 110,348 | +0.03(+2.52%) |
Jun 15, 2018 | 1.230 | 1.210 | 1.190 | 222,619 | -0.02(-1.65%) | |
Jun 14, 2018 | 1.090 | 1.210 | 1.070 | 1.210 | 764,527 | +0.14(+13.08%) |
Jun 13, 2018 | 1.140 | 1.140 | 1.020 | 1.070 | 1,089,539 | -0.05(-4.46%) |
Jun 12, 2018 | 1.210 | 1.230 | 1.060 | 1.120 | 1,269,296 | -0.09(-7.08%) |
Jun 11, 2018 | 1.120 | 1.210 | 1.040 | 1.205 | 2,263,806 | -0.42(-26.05%) |
Jun 08, 2018 | 1.630 | 1.650 | 1.610 | 1.630 | 47,040 | +0.00(+0.00%) |
Jun 07, 2018 | 1.680 | 1.740 | 1.616 | 1.630 | 122,226 | -0.04(-2.40%) |
Jun 06, 2018 | 1.710 | 1.735 | 1.670 | 1.670 | 73,672 | -0.05(-2.91%) |
Jun 05, 2018 | 1.650 | 1.740 | 1.650 | 1.720 | 146,504 | +0.08(+4.88%) |
Jun 04, 2018 | 1.660 | 1.670 | 1.600 | 1.640 | 57,582 | -0.02(-1.20%) |
Jun 01, 2018 | 1.630 | 1.700 | 1.600 | 1.660 | 82,389 | +0.01(+0.61%) |
May 31, 2018 | 1.640 | 1.676 | 1.610 | 1.650 | 54,598 | +0.03(+1.85%) |
May 30, 2018 | 1.690 | 1.739 | 1.620 | 1.620 | 82,030 | -0.03(-1.82%) |
May 29, 2018 | 1.680 | 1.680 | 1.610 | 1.650 | 61,476 | -0.02(-1.20%) |
May 25, 2018 | 1.670 | 1.670 | 1.670 | 0 | +0.03(+1.83%) | |
May 24, 2018 | 1.660 | 1.670 | 1.610 | 1.640 | 99,369 | -0.03(-1.80%) |
May 23, 2018 | 1.690 | 1.700 | 1.640 | 1.670 | 85,583 | -0.03(-1.76%) |
May 22, 2018 | 1.730 | 1.780 | 1.671 | 1.700 | 45,405 | -0.03(-1.73%) |
May 21, 2018 | 1.770 | 1.780 | 1.720 | 1.730 | 126,302 | -0.06(-3.35%) |
May 18, 2018 | 1.720 | 1.820 | 1.700 | 1.790 | 288,286 | +0.07(+4.07%) |
May 17, 2018 | 1.710 | 1.779 | 1.670 | 1.720 | 109,161 | +0.01(+0.58%) |
May 16, 2018 | 1.690 | 1.740 | 1.670 | 1.710 | 99,029 | +0.00(+0.00%) |
May 15, 2018 | 1.690 | 1.750 | 1.660 | 1.710 | 73,081 | +0.01(+0.59%) |
May 14, 2018 | 1.640 | 1.735 | 1.630 | 1.700 | 76,640 | +0.06(+3.66%) |
May 11, 2018 | 1.630 | 1.650 | 1.610 | 1.640 | 165,772 | +0.01(+0.61%) |
May 10, 2018 | 1.700 | 1.700 | 1.623 | 1.630 | 61,717 | -0.07(-4.12%) |
May 09, 2018 | 1.700 | 1.720 | 1.670 | 1.700 | 69,535 | +0.00(+0.00%) |
May 08, 2018 | 1.700 | 1.710 | 1.610 | 1.700 | 149,189 | -0.01(-0.58%) |
May 07, 2018 | 1.590 | 1.770 | 1.564 | 1.710 | 563,443 | +0.14(+8.92%) |
May 04, 2018 | 1.550 | 1.600 | 1.520 | 1.570 | 266,932 | +0.03(+1.95%) |
May 03, 2018 | 1.500 | 1.570 | 1.450 | 1.540 | 397,389 | +0.03(+1.99%) |
May 02, 2018 | 1.460 | 1.520 | 1.450 | 1.510 | 93,089 | +0.03(+2.03%) |
May 01, 2018 | 1.460 | 1.490 | 1.430 | 1.480 | 52,484 | +0.02(+1.37%) |
Apr 30, 2018 | 1.490 | 1.500 | 1.450 | 1.460 | 44,799 | -0.04(-2.67%) |
Apr 27, 2018 | 1.470 | 1.520 | 1.450 | 1.500 | 26,817 | +0.03(+2.04%) |
Apr 26, 2018 | 1.490 | 1.500 | 1.455 | 1.470 | 27,665 | -0.04(-2.65%) |
Apr 25, 2018 | 1.500 | 1.540 | 1.431 | 1.510 | 27,751 | +0.01(+0.67%) |
Apr 24, 2018 | 1.550 | 1.550 | 1.440 | 1.500 | 91,559 | -0.01(-0.66%) |
Apr 23, 2018 | 1.480 | 1.520 | 1.460 | 1.510 | 28,457 | +0.04(+2.72%) |
Apr 20, 2018 | 1.530 | 1.540 | 1.470 | 1.470 | 43,667 | -0.07(-4.55%) |
Apr 19, 2018 | 1.530 | 1.550 | 1.530 | 1.540 | 16,496 | +0.02(+1.32%) |
Apr 18, 2018 | 1.540 | 1.560 | 1.500 | 1.520 | 158,904 | -0.03(-1.94%) |
Apr 17, 2018 | 1.490 | 1.550 | 1.480 | 1.550 | 167,093 | +0.07(+4.73%) |
Apr 16, 2018 | 1.490 | 1.500 | 1.430 | 1.480 | 35,981 | -0.01(-0.67%) |
Apr 13, 2018 | 1.480 | 1.500 | 1.440 | 1.490 | 47,224 | +0.00(+0.00%) |
Apr 12, 2018 | 1.500 | 1.500 | 1.460 | 1.490 | 55,224 | +0.02(+1.36%) |
Apr 11, 2018 | 1.460 | 1.490 | 1.441 | 1.470 | 163,933 | +0.01(+0.68%) |
Apr 10, 2018 | 1.430 | 1.480 | 1.420 | 1.460 | 80,925 | +0.04(+2.82%) |
Apr 09, 2018 | 1.470 | 1.500 | 1.420 | 1.420 | 169,702 | -0.04(-2.74%) |
Apr 06, 2018 | 1.440 | 1.500 | 1.440 | 1.460 | 340,405 | +0.01(+0.69%) |
Apr 05, 2018 | 1.450 | 1.460 | 1.420 | 1.450 | 27,647 | +0.02(+1.40%) |
Apr 04, 2018 | 1.470 | 1.500 | 1.420 | 1.430 | 181,627 | -0.04(-2.72%) |
Apr 03, 2018 | 1.440 | 1.530 | 1.440 | 1.470 | 122,499 | +0.03(+2.08%) |