Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.230 | 1.260 | 1.220 | 1.260 | 26,367 | +0.04(+3.28%) |
Apr 29, 2019 | 1.220 | 1.240 | 1.220 | 1.220 | 18,705 | +0.01(+0.83%) |
Apr 26, 2019 | 1.230 | 1.240 | 1.190 | 1.210 | 48,200 | -0.02(-1.63%) |
Apr 25, 2019 | 1.240 | 1.270 | 1.230 | 1.230 | 40,158 | -0.02(-1.99%) |
Apr 24, 2019 | 1.250 | 1.280 | 1.230 | 1.255 | 40,859 | +0.00(+0.40%) |
Apr 23, 2019 | 1.230 | 1.290 | 1.219 | 1.250 | 66,503 | +0.02(+1.63%) |
Apr 22, 2019 | 1.280 | 1.490 | 1.230 | 1.230 | 791,971 | -0.06(-4.65%) |
Apr 18, 2019 | 1.310 | 1.330 | 1.290 | 1.290 | 15,300 | -0.01(-0.77%) |
Apr 17, 2019 | 1.310 | 1.339 | 1.300 | 1.300 | 46,953 | -0.01(-0.76%) |
Apr 16, 2019 | 1.330 | 1.380 | 1.300 | 1.310 | 148,886 | -0.01(-0.87%) |
Apr 15, 2019 | 1.321 | 1.370 | 1.280 | 1.321 | 132,269 | +0.01(+0.88%) |
Apr 12, 2019 | 1.400 | 1.400 | 1.270 | 1.310 | 88,600 | -0.07(-5.07%) |
Apr 11, 2019 | 1.380 | 1.400 | 1.320 | 1.380 | 258,681 | -0.00(-0.14%) |
Apr 10, 2019 | 1.360 | 1.440 | 1.320 | 1.382 | 571,435 | +0.07(+5.50%) |
Apr 09, 2019 | 1.340 | 1.340 | 1.300 | 1.310 | 205,805 | -0.02(-1.50%) |
Apr 08, 2019 | 1.330 | 1.330 | 1.270 | 1.330 | 97,766 | +0.05(+3.50%) |
Apr 05, 2019 | 1.350 | 1.350 | 1.251 | 1.285 | 66,800 | +0.00(+0.39%) |
Apr 04, 2019 | 1.210 | 1.380 | 1.210 | 1.280 | 328,737 | +0.03(+2.40%) |
Apr 03, 2019 | 1.250 | 1.250 | 1.210 | 1.250 | 53,727 | +0.00(+0.00%) |
Apr 02, 2019 | 1.260 | 1.260 | 1.212 | 1.250 | 28,296 | -0.01(-0.79%) |
Apr 01, 2019 | 1.270 | 1.280 | 1.230 | 1.260 | 56,557 | +0.01(+0.80%) |
Mar 29, 2019 | 1.240 | 1.250 | 1.210 | 1.250 | 57,100 | +0.05(+4.60%) |
Mar 28, 2019 | 1.200 | 1.260 | 1.170 | 1.195 | 248,643 | +0.02(+1.78%) |
Mar 27, 2019 | 1.216 | 1.220 | 1.160 | 1.174 | 53,783 | -0.03(-2.16%) |
Mar 26, 2019 | 1.180 | 1.200 | 1.180 | 1.200 | 25,139 | +0.00(+0.00%) |
Mar 25, 2019 | 1.170 | 1.200 | 1.160 | 1.200 | 45,317 | +0.01(+0.84%) |
Mar 22, 2019 | 1.200 | 1.210 | 1.182 | 1.190 | 41,200 | +0.00(+0.00%) |
Mar 21, 2019 | 1.200 | 1.250 | 1.190 | 1.190 | 43,887 | +0.02(+1.71%) |
Mar 20, 2019 | 1.200 | 1.220 | 1.168 | 1.170 | 41,863 | -0.02(-1.68%) |
Mar 19, 2019 | 1.200 | 1.250 | 1.190 | 1.190 | 130,669 | +0.01(+0.85%) |
Mar 18, 2019 | 1.210 | 1.220 | 1.180 | 1.180 | 94,624 | -0.03(-2.38%) |
Mar 15, 2019 | 1.250 | 1.258 | 1.190 | 1.209 | 209,400 | -0.03(-2.52%) |
Mar 14, 2019 | 1.270 | 1.300 | 1.220 | 1.240 | 37,500 | -0.05(-3.88%) |
Mar 13, 2019 | 1.290 | 1.310 | 1.270 | 1.290 | 44,286 | -0.01(-0.77%) |
Mar 12, 2019 | 1.340 | 1.340 | 1.250 | 1.300 | 95,195 | -0.01(-0.76%) |
Mar 11, 2019 | 1.190 | 1.380 | 1.190 | 1.310 | 197,651 | +0.14(+11.97%) |
Mar 08, 2019 | 1.200 | 1.280 | 1.170 | 1.170 | 99,500 | -0.06(-4.88%) |
Mar 07, 2019 | 1.290 | 1.290 | 1.200 | 1.230 | 109,444 | -0.07(-5.38%) |
Mar 06, 2019 | 1.380 | 1.440 | 1.290 | 1.300 | 700,438 | -0.06(-4.41%) |
Mar 05, 2019 | 1.290 | 1.380 | 1.239 | 1.360 | 738,018 | +0.14(+11.48%) |
Mar 04, 2019 | 1.250 | 1.280 | 1.180 | 1.220 | 176,137 | +0.01(+0.83%) |
Mar 01, 2019 | 1.200 | 1.240 | 1.200 | 1.210 | 96,300 | +0.02(+1.97%) |
Feb 28, 2019 | 1.190 | 1.190 | 1.169 | 1.187 | 48,792 | +0.01(+0.56%) |
Feb 27, 2019 | 1.180 | 1.200 | 1.150 | 1.180 | 55,434 | +0.05(+4.42%) |
Feb 26, 2019 | 1.170 | 1.191 | 1.130 | 1.130 | 76,345 | -0.08(-6.61%) |
Feb 25, 2019 | 1.200 | 1.350 | 1.150 | 1.210 | 732,063 | +0.05(+4.31%) |
Feb 22, 2019 | 1.130 | 1.180 | 1.100 | 1.160 | 218,600 | +0.04(+3.57%) |
Feb 21, 2019 | 1.100 | 1.140 | 1.100 | 1.120 | 10,331 | +0.01(+0.76%) |
Feb 20, 2019 | 1.120 | 1.127 | 1.100 | 1.112 | 101,836 | -0.03(-2.21%) |
Feb 19, 2019 | 1.120 | 1.150 | 1.110 | 1.137 | 45,682 | +0.02(+1.49%) |
Feb 15, 2019 | 1.140 | 1.140 | 1.100 | 1.120 | 62,400 | -0.01(-0.88%) |
Feb 14, 2019 | 1.100 | 1.140 | 1.100 | 1.130 | 17,019 | +0.03(+2.73%) |
Feb 13, 2019 | 1.110 | 1.140 | 1.100 | 1.100 | 25,403 | -0.01(-0.90%) |
Feb 12, 2019 | 1.140 | 1.144 | 1.090 | 1.110 | 105,801 | -0.03(-2.63%) |
Feb 11, 2019 | 1.150 | 1.158 | 1.120 | 1.140 | 14,331 | -0.01(-0.87%) |
Feb 08, 2019 | 1.130 | 1.150 | 1.130 | 1.150 | 11,900 | +0.03(+2.68%) |
Feb 07, 2019 | 1.170 | 1.170 | 1.120 | 1.120 | 19,078 | -0.08(-6.67%) |
Feb 06, 2019 | 1.180 | 1.200 | 1.120 | 1.200 | 43,482 | +0.02(+1.70%) |
Feb 05, 2019 | 1.160 | 1.197 | 1.160 | 1.180 | 29,717 | +0.01(+0.85%) |
Feb 04, 2019 | 1.150 | 1.180 | 1.140 | 1.170 | 34,920 | +0.01(+0.86%) |
Feb 01, 2019 | 1.170 | 1.280 | 1.150 | 1.160 | 276,700 | -0.02(-1.69%) |
Jan 31, 2019 | 1.140 | 1.190 | 1.140 | 1.180 | 67,228 | +0.05(+4.42%) |
Jan 30, 2019 | 1.140 | 1.200 | 1.130 | 1.130 | 72,565 | -0.01(-0.88%) |
Jan 29, 2019 | 1.140 | 1.190 | 1.130 | 1.140 | 168,617 | +0.01(+0.83%) |
Jan 28, 2019 | 1.140 | 1.157 | 1.131 | 1.131 | 10,988 | -0.01(-0.82%) |
Jan 25, 2019 | 1.190 | 1.200 | 1.130 | 1.140 | 57,400 | -0.01(-1.10%) |
Jan 24, 2019 | 1.116 | 1.200 | 1.110 | 1.153 | 126,155 | +0.03(+2.92%) |
Jan 23, 2019 | 1.110 | 1.130 | 1.110 | 1.120 | 11,419 | +0.03(+2.75%) |
Jan 22, 2019 | 1.120 | 1.164 | 1.081 | 1.090 | 60,500 | -0.05(-4.39%) |
Jan 18, 2019 | 1.170 | 1.200 | 1.140 | 1.140 | 98,700 | -0.04(-3.39%) |
Jan 17, 2019 | 1.150 | 1.250 | 1.120 | 1.180 | 259,086 | +0.03(+2.61%) |
Jan 16, 2019 | 1.190 | 1.209 | 1.150 | 1.150 | 66,772 | -0.04(-3.36%) |
Jan 15, 2019 | 1.180 | 1.200 | 1.170 | 1.190 | 36,593 | +0.02(+1.73%) |
Jan 14, 2019 | 1.160 | 1.220 | 1.150 | 1.170 | 77,396 | +0.02(+1.72%) |
Jan 11, 2019 | 1.150 | 1.180 | 1.130 | 1.150 | 22,800 | -0.02(-1.71%) |
Jan 10, 2019 | 1.160 | 1.170 | 1.120 | 1.170 | 43,985 | +0.02(+1.74%) |
Jan 09, 2019 | 1.150 | 1.180 | 1.120 | 1.150 | 48,112 | +0.00(+0.00%) |
Jan 08, 2019 | 1.100 | 1.190 | 1.070 | 1.150 | 110,512 | +0.02(+1.77%) |
Jan 07, 2019 | 1.060 | 1.140 | 1.060 | 1.130 | 126,133 | +0.05(+4.63%) |
Jan 04, 2019 | 1.030 | 1.120 | 1.030 | 1.080 | 143,000 | +0.05(+4.85%) |
Jan 03, 2019 | 1.070 | 1.082 | 1.020 | 1.030 | 129,582 | -0.06(-5.50%) |
Jan 02, 2019 | 1.110 | 1.110 | 1.050 | 1.090 | 136,510 | -0.04(-3.54%) |
Dec 31, 2018 | 1.060 | 1.160 | 1.060 | 1.130 | 73,500 | +0.07(+6.60%) |
Dec 28, 2018 | 1.040 | 1.080 | 1.040 | 1.060 | 59,000 | -0.01(-0.93%) |
Dec 27, 2018 | 1.050 | 1.070 | 1.010 | 1.070 | 151,959 | +0.02(+1.90%) |
Dec 26, 2018 | 1.060 | 1.119 | 1.000 | 1.050 | 150,233 | +0.03(+2.94%) |
Dec 24, 2018 | 1.060 | 1.080 | 1.020 | 1.020 | 159,400 | -0.13(-11.30%) |
Dec 21, 2018 | 1.210 | 1.240 | 1.060 | 1.150 | 310,400 | -0.08(-6.50%) |
Dec 20, 2018 | 1.510 | 1.560 | 1.190 | 1.230 | 832,150 | -0.41(-25.00%) |
Dec 19, 2018 | 1.280 | 1.650 | 1.230 | 1.640 | 1,199,370 | +0.38(+29.83%) |
Dec 18, 2018 | 1.249 | 1.290 | 1.249 | 1.263 | 5,895 | +0.03(+2.43%) |
Dec 17, 2018 | 1.230 | 1.280 | 1.210 | 1.233 | 71,142 | -0.03(-2.13%) |
Dec 14, 2018 | 1.260 | 1.310 | 1.220 | 1.260 | 74,800 | -0.02(-1.56%) |
Dec 13, 2018 | 1.300 | 1.307 | 1.270 | 1.280 | 40,351 | -0.04(-3.25%) |
Dec 12, 2018 | 1.330 | 1.330 | 1.280 | 1.323 | 43,817 | +0.00(+0.23%) |
Dec 11, 2018 | 1.260 | 1.340 | 1.260 | 1.320 | 15,331 | +0.03(+2.33%) |
Dec 10, 2018 | 1.310 | 1.340 | 1.250 | 1.290 | 77,933 | -0.04(-3.37%) |
Dec 07, 2018 | 1.340 | 1.400 | 1.296 | 1.335 | 29,000 | -0.01(-0.37%) |
Dec 06, 2018 | 1.300 | 1.350 | 1.285 | 1.340 | 58,941 | +0.03(+2.29%) |
Dec 04, 2018 | 1.470 | 1.470 | 1.310 | 1.310 | 104,600 | -0.17(-11.49%) |
Dec 03, 2018 | 1.550 | 1.550 | 1.360 | 1.480 | 90,361 | +0.00(+0.00%) |
Nov 30, 2018 | 1.550 | 1.550 | 1.410 | 1.480 | 161,700 | -0.02(-1.33%) |
Nov 29, 2018 | 1.500 | 1.640 | 1.480 | 1.500 | 1,518,695 | +0.05(+3.45%) |
Nov 28, 2018 | 1.470 | 1.510 | 1.400 | 1.450 | 138,170 | -0.03(-2.03%) |
Nov 27, 2018 | 1.490 | 1.490 | 1.410 | 1.480 | 118,497 | -0.03(-1.99%) |
Nov 26, 2018 | 1.450 | 1.510 | 1.340 | 1.510 | 129,376 | +0.03(+2.03%) |
Nov 23, 2018 | 1.410 | 1.550 | 1.410 | 1.480 | 496,700 | +0.07(+4.96%) |
Nov 21, 2018 | 1.410 | 1.410 | 1.410 | 0 | +0.08(+6.02%) | |
Nov 20, 2018 | 1.250 | 1.390 | 1.250 | 1.330 | 265,808 | +0.05(+3.91%) |
Nov 19, 2018 | 1.230 | 1.330 | 1.220 | 1.280 | 176,665 | +0.02(+1.59%) |
Nov 16, 2018 | 1.270 | 1.310 | 1.250 | 1.260 | 174,400 | -0.01(-0.79%) |
Nov 15, 2018 | 1.260 | 1.320 | 1.230 | 1.270 | 135,871 | +0.04(+3.25%) |
Nov 14, 2018 | 1.280 | 1.290 | 1.230 | 1.230 | 129,537 | -0.01(-0.81%) |
Nov 13, 2018 | 1.200 | 1.280 | 1.197 | 1.240 | 74,966 | +0.03(+2.77%) |
Nov 12, 2018 | 1.210 | 1.240 | 1.200 | 1.207 | 114,201 | -0.00(-0.28%) |
Nov 09, 2018 | 1.220 | 1.240 | 1.170 | 1.210 | 120,000 | +0.01(+0.83%) |
Nov 08, 2018 | 1.200 | 1.250 | 1.160 | 1.200 | 77,917 | +0.04(+3.45%) |
Nov 07, 2018 | 1.190 | 1.240 | 1.160 | 1.160 | 91,820 | +0.00(+0.00%) |
Nov 06, 2018 | 1.126 | 1.190 | 1.126 | 1.160 | 82,654 | +0.00(+0.12%) |
Nov 05, 2018 | 1.140 | 1.212 | 1.110 | 1.159 | 97,255 | +0.02(+1.63%) |
Nov 02, 2018 | 1.170 | 1.170 | 1.110 | 1.140 | 79,000 | +0.02(+1.79%) |
Nov 01, 2018 | 1.070 | 1.190 | 1.070 | 1.120 | 54,062 | +0.03(+2.98%) |
Oct 31, 2018 | 1.091 | 1.140 | 1.060 | 1.088 | 52,555 | -0.05(-4.60%) |
Oct 30, 2018 | 1.060 | 1.140 | 1.060 | 1.140 | 42,970 | +0.08(+7.55%) |
Oct 29, 2018 | 1.100 | 1.100 | 1.060 | 1.060 | 175,220 | -0.04(-3.64%) |
Oct 26, 2018 | 1.180 | 1.190 | 1.100 | 1.100 | 151,600 | -0.09(-7.56%) |
Oct 25, 2018 | 1.200 | 1.225 | 1.180 | 1.190 | 67,902 | -0.01(-0.83%) |
Oct 24, 2018 | 1.270 | 1.310 | 1.180 | 1.200 | 84,676 | -0.03(-2.44%) |
Oct 23, 2018 | 1.200 | 1.270 | 1.180 | 1.230 | 240,275 | +0.00(+0.00%) |
Oct 22, 2018 | 1.210 | 1.340 | 1.200 | 1.230 | 246,851 | +0.01(+0.82%) |
Oct 19, 2018 | 1.260 | 1.350 | 1.180 | 1.220 | 689,000 | +0.00(+0.00%) |
Oct 18, 2018 | 1.160 | 1.500 | 1.100 | 1.220 | 3,022,832 | +0.12(+10.91%) |
Oct 17, 2018 | 1.040 | 1.160 | 1.040 | 1.100 | 469,004 | +0.06(+5.77%) |
Oct 16, 2018 | 1.040 | 1.090 | 1.020 | 1.040 | 35,941 | +0.00(+0.00%) |
Oct 15, 2018 | 1.010 | 1.040 | 1.010 | 1.040 | 27,629 | +0.02(+1.96%) |
Oct 12, 2018 | 1.010 | 1.040 | 1.010 | 1.020 | 31,700 | +0.00(+0.00%) |
Oct 11, 2018 | 1.010 | 1.035 | 1.010 | 1.020 | 44,133 | -0.00(-0.48%) |
Oct 10, 2018 | 1.040 | 1.040 | 1.010 | 1.025 | 79,297 | -0.01(-0.50%) |
Oct 09, 2018 | 1.090 | 1.090 | 1.030 | 1.030 | 60,675 | -0.06(-5.50%) |
Oct 08, 2018 | 1.070 | 1.100 | 1.070 | 1.090 | 38,242 | +0.00(+0.00%) |
Oct 05, 2018 | 1.110 | 1.110 | 1.050 | 1.090 | 24,000 | -0.02(-1.37%) |
Oct 04, 2018 | 1.035 | 1.105 | 1.035 | 1.105 | 72,295 | +0.08(+7.29%) |
Oct 03, 2018 | 1.030 | 1.076 | 1.030 | 1.030 | 50,808 | +0.00(+0.00%) |
Oct 02, 2018 | 1.080 | 1.090 | 1.030 | 1.030 | 50,436 | -0.05(-4.63%) |
Oct 01, 2018 | 1.100 | 1.110 | 1.080 | 1.080 | 72,346 | -0.03(-2.70%) |
Sep 28, 2018 | 1.110 | 1.110 | 1.100 | 1.110 | 25,500 | +0.00(+0.00%) |
Sep 27, 2018 | 1.120 | 1.150 | 1.090 | 1.110 | 31,663 | +0.01(+0.91%) |
Sep 26, 2018 | 1.090 | 1.100 | 1.080 | 1.100 | 10,009 | +0.02(+1.85%) |
Sep 25, 2018 | 1.160 | 1.160 | 1.050 | 1.080 | 71,594 | -0.09(-7.69%) |
Sep 24, 2018 | 1.120 | 1.170 | 1.090 | 1.170 | 67,998 | +0.06(+5.41%) |
Sep 21, 2018 | 1.110 | 1.130 | 1.100 | 1.110 | 9,700 | +0.01(+0.91%) |
Sep 20, 2018 | 1.090 | 1.150 | 1.070 | 1.100 | 75,025 | +0.04(+3.77%) |
Sep 19, 2018 | 1.060 | 1.120 | 1.050 | 1.060 | 79,663 | +0.00(+0.00%) |
Sep 18, 2018 | 1.070 | 1.079 | 1.050 | 1.060 | 15,368 | +0.00(+0.00%) |
Sep 17, 2018 | 1.070 | 1.090 | 1.060 | 1.060 | 39,848 | +0.00(+0.00%) |
Sep 14, 2018 | 1.130 | 1.150 | 1.050 | 1.060 | 38,500 | -0.04(-3.64%) |
Sep 13, 2018 | 1.090 | 1.143 | 1.080 | 1.100 | 116,472 | +0.01(+0.92%) |
Sep 12, 2018 | 1.090 | 1.095 | 1.050 | 1.090 | 44,892 | -0.01(-0.91%) |
Sep 11, 2018 | 1.100 | 1.120 | 1.090 | 1.100 | 24,709 | +0.00(+0.00%) |
Sep 10, 2018 | 1.133 | 1.133 | 1.100 | 1.100 | 11,584 | +0.00(+0.00%) |
Sep 07, 2018 | 1.110 | 1.120 | 1.100 | 1.100 | 17,900 | -0.02(-1.40%) |
Sep 06, 2018 | 1.130 | 1.150 | 1.090 | 1.116 | 44,955 | +0.01(+0.50%) |
Sep 05, 2018 | 1.120 | 1.170 | 1.110 | 1.110 | 35,788 | -0.02(-1.77%) |
Sep 04, 2018 | 1.140 | 1.150 | 1.120 | 1.130 | 51,621 | -0.01(-0.88%) |
Aug 31, 2018 | 1.140 | 1.140 | 1.140 | 0 | +0.02(+1.79%) | |
Aug 30, 2018 | 1.190 | 1.190 | 1.120 | 1.120 | 113,129 | -0.05(-4.27%) |
Aug 29, 2018 | 1.180 | 1.208 | 1.170 | 1.170 | 22,771 | -0.04(-3.31%) |
Aug 28, 2018 | 1.210 | 1.230 | 1.180 | 1.210 | 40,496 | +0.02(+1.68%) |
Aug 27, 2018 | 1.170 | 1.203 | 1.150 | 1.190 | 38,146 | +0.02(+1.71%) |
Aug 24, 2018 | 1.190 | 1.200 | 1.150 | 1.170 | 50,600 | +0.00(+0.00%) |
Aug 23, 2018 | 1.220 | 1.238 | 1.160 | 1.170 | 64,264 | -0.04(-3.31%) |
Aug 22, 2018 | 1.230 | 1.230 | 1.160 | 1.210 | 21,140 | -0.02(-1.63%) |
Aug 21, 2018 | 1.190 | 1.232 | 1.190 | 1.230 | 75,701 | +0.02(+1.65%) |
Aug 20, 2018 | 1.220 | 1.220 | 1.160 | 1.210 | 54,925 | +0.04(+3.42%) |
Aug 17, 2018 | 1.170 | 1.290 | 1.160 | 1.170 | 340,800 | +0.03(+2.63%) |
Aug 16, 2018 | 1.120 | 1.190 | 1.120 | 1.140 | 92,926 | +0.01(+0.88%) |
Aug 15, 2018 | 1.200 | 1.200 | 1.100 | 1.130 | 112,817 | -0.07(-5.83%) |
Aug 14, 2018 | 1.180 | 1.210 | 1.160 | 1.200 | 69,313 | +0.03(+2.56%) |
Aug 13, 2018 | 1.210 | 1.210 | 1.160 | 1.170 | 50,371 | -0.01(-0.85%) |
Aug 10, 2018 | 1.160 | 1.240 | 1.160 | 1.180 | 79,300 | +0.03(+2.61%) |
Aug 09, 2018 | 1.150 | 1.235 | 1.150 | 1.150 | 147,280 | +0.02(+1.77%) |
Aug 08, 2018 | 1.120 | 1.150 | 1.120 | 1.130 | 25,020 | +0.01(+0.89%) |
Aug 07, 2018 | 1.180 | 1.180 | 1.120 | 1.120 | 71,585 | -0.01(-0.88%) |
Aug 06, 2018 | 1.130 | 1.167 | 1.120 | 1.130 | 100,075 | -0.02(-1.74%) |
Aug 03, 2018 | 1.230 | 1.300 | 1.130 | 1.150 | 1,218,000 | -0.05(-4.17%) |
Aug 02, 2018 | 1.210 | 1.220 | 1.160 | 1.200 | 23,015 | -0.05(-4.00%) |
Aug 01, 2018 | 1.230 | 1.250 | 1.210 | 1.250 | 32,181 | +0.00(+0.00%) |
Jul 31, 2018 | 1.230 | 1.270 | 1.230 | 1.250 | 10,356 | +0.00(+0.00%) |
Jul 30, 2018 | 1.320 | 1.320 | 1.200 | 1.250 | 90,773 | -0.07(-5.30%) |
Jul 27, 2018 | 1.350 | 1.370 | 1.290 | 1.320 | 39,200 | +0.01(+0.76%) |
Jul 26, 2018 | 1.280 | 1.361 | 1.280 | 1.310 | 53,840 | +0.01(+0.77%) |
Jul 25, 2018 | 1.330 | 1.370 | 1.290 | 1.300 | 23,920 | -0.04(-2.99%) |
Jul 24, 2018 | 1.260 | 1.420 | 1.260 | 1.340 | 256,770 | +0.06(+4.70%) |
Jul 23, 2018 | 1.350 | 1.360 | 1.250 | 1.280 | 53,625 | -0.08(-5.88%) |
Jul 20, 2018 | 1.360 | 1.380 | 1.320 | 1.360 | 26,706 | +0.00(+0.07%) |
Jul 19, 2018 | 1.310 | 1.380 | 1.250 | 1.359 | 133,665 | +0.02(+1.48%) |
Jul 18, 2018 | 1.420 | 1.430 | 1.310 | 1.339 | 65,025 | -0.08(-5.69%) |
Jul 17, 2018 | 1.430 | 1.433 | 1.360 | 1.420 | 129,966 | -0.01(-0.70%) |
Jul 16, 2018 | 1.470 | 1.470 | 1.380 | 1.430 | 145,655 | +0.00(+0.00%) |
Jul 13, 2018 | 1.430 | 699,723 | +0.11(+8.33%) | |||
Jul 12, 2018 | 1.260 | 1.670 | 1.260 | 1.320 | 2,909,962 | +0.09(+7.54%) |
Jul 11, 2018 | 1.160 | 1.250 | 1.160 | 1.227 | 185,953 | +0.07(+5.84%) |
Jul 10, 2018 | 1.180 | 1.194 | 1.140 | 1.160 | 12,376 | +0.01(+0.84%) |
Jul 09, 2018 | 1.190 | 1.220 | 1.113 | 1.150 | 112,225 | -0.04(-3.37%) |
Jul 06, 2018 | 1.148 | 1.197 | 1.100 | 1.190 | 112,886 | +0.04(+3.49%) |
Jul 05, 2018 | 1.070 | 1.150 | 1.070 | 1.150 | 80,238 | +0.08(+7.48%) |
Jul 03, 2018 | 1.070 | 1.070 | 1.070 | 0 | -0.02(-1.83%) | |
Jul 02, 2018 | 1.120 | 1.139 | 1.080 | 1.090 | 26,923 | -0.01(-0.91%) |
Jun 29, 2018 | 1.100 | 1.150 | 1.100 | 1.100 | 48,477 | +0.01(+0.92%) |
Jun 28, 2018 | 1.100 | 1.130 | 1.080 | 1.090 | 38,283 | -0.04(-3.54%) |
Jun 27, 2018 | 1.130 | 1.179 | 1.090 | 1.130 | 119,108 | -0.01(-0.88%) |
Jun 26, 2018 | 1.140 | 1.200 | 1.130 | 1.140 | 160,517 | +0.01(+0.78%) |
Jun 25, 2018 | 1.133 | 1.149 | 1.120 | 1.131 | 27,431 | +0.00(+0.11%) |
Jun 22, 2018 | 1.180 | 1.210 | 1.120 | 1.130 | 552,165 | -0.02(-1.74%) |
Jun 21, 2018 | 1.200 | 1.200 | 1.160 | 1.150 | 46,606 | -0.01(-0.86%) |
Jun 20, 2018 | 1.130 | 1.219 | 1.130 | 1.160 | 150,032 | +0.01(+0.87%) |
Jun 19, 2018 | 1.160 | 1.230 | 1.130 | 1.150 | 99,706 | -0.04(-3.36%) |
Jun 18, 2018 | 1.160 | 1.210 | 1.131 | 1.190 | 51,879 | +0.01(+0.85%) |
Jun 15, 2018 | 1.200 | 1.150 | 1.180 | 111,625 | -0.02(-1.67%) | |
Jun 14, 2018 | 1.220 | 1.250 | 1.200 | 1.200 | 58,828 | +0.01(+0.84%) |
Jun 13, 2018 | 1.270 | 1.270 | 1.131 | 1.190 | 295,477 | -0.07(-5.56%) |
Jun 12, 2018 | 1.290 | 1.305 | 1.240 | 1.260 | 114,120 | -0.04(-3.08%) |
Jun 11, 2018 | 1.290 | 1.310 | 1.290 | 1.300 | 77,723 | +0.01(+0.78%) |
Jun 08, 2018 | 1.300 | 1.330 | 1.280 | 1.290 | 81,902 | +0.00(+0.00%) |
Jun 07, 2018 | 1.420 | 1.420 | 1.280 | 1.290 | 281,100 | -0.10(-7.19%) |
Jun 06, 2018 | 1.390 | 1.427 | 1.370 | 1.390 | 126,417 | +0.00(+0.00%) |
Jun 05, 2018 | 1.340 | 1.410 | 1.330 | 1.390 | 170,494 | +0.02(+1.46%) |
Jun 04, 2018 | 1.350 | 1.419 | 1.350 | 1.370 | 150,439 | +0.02(+1.48%) |
Jun 01, 2018 | 1.350 | 1.400 | 1.350 | 1.350 | 105,146 | +0.00(+0.00%) |
May 31, 2018 | 1.390 | 1.420 | 1.340 | 1.350 | 254,591 | -0.02(-1.46%) |
May 30, 2018 | 1.280 | 1.400 | 1.280 | 1.370 | 296,814 | +0.07(+5.38%) |
May 29, 2018 | 1.310 | 1.350 | 1.280 | 1.300 | 132,911 | -0.01(-1.02%) |
May 25, 2018 | 1.313 | 1.313 | 1.313 | 0 | -0.10(-6.82%) | |
May 24, 2018 | 1.260 | 1.430 | 1.260 | 1.410 | 1,331,460 | +0.13(+10.12%) |
May 23, 2018 | 1.260 | 1.280 | 1.260 | 1.280 | 57,433 | +0.01(+0.80%) |
May 22, 2018 | 1.250 | 1.280 | 1.230 | 1.270 | 107,680 | +0.02(+1.59%) |
May 21, 2018 | 1.270 | 1.270 | 1.230 | 1.250 | 145,858 | +0.02(+1.63%) |
May 18, 2018 | 1.210 | 1.279 | 1.210 | 1.230 | 185,266 | -0.01(-0.81%) |
May 17, 2018 | 1.270 | 1.270 | 1.220 | 1.240 | 134,344 | +0.00(+0.00%) |
May 16, 2018 | 1.280 | 1.299 | 1.220 | 1.240 | 245,536 | +0.00(+0.00%) |
May 15, 2018 | 1.320 | 1.340 | 1.220 | 1.240 | 314,135 | -0.06(-4.62%) |
May 14, 2018 | 1.270 | 1.340 | 1.270 | 1.300 | 312,589 | +0.03(+2.36%) |
May 11, 2018 | 1.280 | 1.290 | 1.260 | 1.270 | 43,933 | -0.01(-0.78%) |
May 10, 2018 | 1.299 | 1.330 | 1.280 | 1.280 | 142,625 | -0.01(-0.78%) |
May 09, 2018 | 1.276 | 1.300 | 1.260 | 1.290 | 123,719 | +0.03(+2.38%) |
May 08, 2018 | 1.250 | 1.280 | 1.231 | 1.260 | 62,452 | +0.04(+3.28%) |
May 07, 2018 | 1.300 | 1.310 | 1.204 | 1.220 | 276,851 | -0.08(-6.15%) |
May 04, 2018 | 1.350 | 1.350 | 1.260 | 1.300 | 189,133 | +0.01(+0.78%) |
May 03, 2018 | 1.280 | 1.300 | 1.230 | 1.290 | 241,292 | +0.01(+0.78%) |
May 02, 2018 | 1.280 | 1.300 | 1.270 | 1.280 | 88,595 | -0.02(-1.54%) |