Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.730 | 1.789 | 1.730 | 1.740 | 16,157 | -0.01(-0.57%) |
Feb 27, 2018 | 1.790 | 1.839 | 1.730 | 1.750 | 24,769 | -0.04(-2.23%) |
Feb 26, 2018 | 1.825 | 1.860 | 1.760 | 1.790 | 35,491 | -0.05(-2.72%) |
Feb 23, 2018 | 1.810 | 1.886 | 1.790 | 1.840 | 56,637 | +0.03(+1.68%) |
Feb 22, 2018 | 1.870 | 1.761 | 1.810 | 10,017 | +0.03(+1.61%) | |
Feb 21, 2018 | 1.939 | 1.939 | 1.781 | 1.781 | 49,401 | -0.10(-5.38%) |
Feb 20, 2018 | 1.951 | 1.960 | 1.872 | 1.882 | 8,461 | -0.04(-1.97%) |
Feb 16, 2018 | 1.920 | 1.920 | 1.920 | 0 | +0.04(+2.12%) | |
Feb 15, 2018 | 1.880 | 2.009 | 1.880 | 1.880 | 45,301 | -0.03(-1.57%) |
Feb 14, 2018 | 2.180 | 2.219 | 1.890 | 1.910 | 111,186 | -0.23(-10.69%) |
Feb 13, 2018 | 1.930 | 2.150 | 1.800 | 2.139 | 203,204 | +0.23(+11.96%) |
Feb 12, 2018 | 1.790 | 1.940 | 1.760 | 1.910 | 39,453 | +0.14(+7.91%) |
Feb 09, 2018 | 1.900 | 1.900 | 1.750 | 1.770 | 41,947 | -0.14(-7.33%) |
Feb 08, 2018 | 2.050 | 2.050 | 1.910 | 1.910 | 15,059 | -0.14(-6.87%) |
Feb 07, 2018 | 2.080 | 2.040 | 2.051 | 9,338 | -0.04(-1.87%) | |
Feb 06, 2018 | 2.100 | 2.130 | 2.030 | 2.090 | 37,456 | -0.03(-1.37%) |
Feb 05, 2018 | 2.060 | 2.279 | 2.060 | 2.119 | 25,600 | +0.04(+1.88%) |
Feb 02, 2018 | 2.120 | 2.200 | 2.015 | 2.080 | 54,551 | -0.04(-1.89%) |
Feb 01, 2018 | 2.160 | 2.290 | 2.070 | 2.120 | 34,124 | -0.05(-2.30%) |
Jan 31, 2018 | 2.330 | 2.330 | 2.150 | 2.170 | 44,594 | -0.21(-8.82%) |
Jan 30, 2018 | 2.440 | 2.440 | 2.320 | 2.380 | 22,600 | +0.00(+0.00%) |
Jan 29, 2018 | 2.314 | 2.499 | 2.310 | 2.380 | 37,816 | -0.09(-3.64%) |
Jan 26, 2018 | 2.500 | 2.560 | 2.310 | 2.470 | 41,514 | -0.03(-1.20%) |
Jan 25, 2018 | 2.430 | 3.170 | 2.430 | 2.500 | 747,025 | +0.09(+3.73%) |
Jan 24, 2018 | 2.270 | 2.460 | 2.245 | 2.410 | 56,844 | +0.12(+5.24%) |
Jan 23, 2018 | 2.340 | 2.340 | 2.248 | 2.290 | 32,764 | +0.00(+0.00%) |
Jan 22, 2018 | 2.349 | 2.459 | 2.190 | 2.290 | 52,203 | -0.01(-0.43%) |
Jan 19, 2018 | 2.298 | 2.330 | 2.160 | 2.300 | 31,379 | +0.09(+4.07%) |
Jan 18, 2018 | 2.220 | 2.330 | 2.181 | 2.210 | 17,223 | +0.01(+0.45%) |
Jan 17, 2018 | 2.260 | 2.404 | 2.180 | 2.200 | 53,804 | -0.07(-3.04%) |
Jan 16, 2018 | 2.411 | 2.411 | 2.260 | 2.269 | 41,067 | -0.14(-5.85%) |
Jan 12, 2018 | 2.410 | 2.410 | 2.410 | 0 | -0.03(-1.23%) | |
Jan 11, 2018 | 2.320 | 2.430 | 2.260 | 2.440 | 177,634 | +0.14(+6.09%) |
Jan 10, 2018 | 2.470 | 2.300 | 2.300 | 59,119 | -0.05(-2.13%) | |
Jan 09, 2018 | 2.470 | 2.504 | 2.350 | 2.350 | 51,148 | -0.10(-4.08%) |
Jan 08, 2018 | 2.820 | 3.080 | 2.414 | 2.450 | 192,136 | -0.24(-8.92%) |
Jan 05, 2018 | 2.600 | 4.280 | 2.530 | 2.690 | 964,433 | +0.30(+12.55%) |
Jan 04, 2018 | 2.250 | 2.490 | 2.250 | 2.390 | 66,094 | +0.11(+4.82%) |
Jan 03, 2018 | 2.340 | 2.400 | 2.240 | 2.280 | 29,228 | -0.06(-2.56%) |
Jan 02, 2018 | 2.430 | 2.430 | 2.224 | 2.340 | 62,991 | -0.05(-2.09%) |
Dec 29, 2017 | 2.390 | 2.390 | 2.390 | 0 | +0.11(+4.82%) | |
Dec 28, 2017 | 2.050 | 2.300 | 2.040 | 2.280 | 149,892 | +0.24(+11.76%) |
Dec 27, 2017 | 2.060 | 2.070 | 1.910 | 2.040 | 120,679 | +0.01(+0.49%) |
Dec 26, 2017 | 1.920 | 2.400 | 1.920 | 2.030 | 773,120 | +0.09(+4.64%) |
Dec 22, 2017 | 1.860 | 1.940 | 1.848 | 1.940 | 28,248 | +0.08(+4.35%) |
Dec 21, 2017 | 1.820 | 1.860 | 1.820 | 1.859 | 4,542 | +0.04(+2.15%) |
Dec 20, 2017 | 1.780 | 1.850 | 1.774 | 1.820 | 25,261 | +0.05(+2.82%) |
Dec 19, 2017 | 1.940 | 1.760 | 1.770 | 133,196 | -0.02(-1.12%) | |
Dec 18, 2017 | 1.920 | 1.930 | 1.790 | 1.790 | 22,437 | -0.05(-2.72%) |
Dec 15, 2017 | 1.825 | 1.940 | 1.820 | 1.840 | 38,174 | -0.02(-1.08%) |
Dec 14, 2017 | 1.810 | 1.949 | 1.780 | 1.860 | 32,010 | -0.02(-0.95%) |
Dec 13, 2017 | 1.750 | 2.060 | 1.750 | 1.878 | 253,393 | +0.09(+4.92%) |
Dec 12, 2017 | 1.780 | 1.790 | 1.720 | 1.790 | 13,883 | +0.01(+0.56%) |
Dec 11, 2017 | 1.776 | 1.839 | 1.740 | 1.780 | 12,420 | -0.02(-1.11%) |
Dec 08, 2017 | 1.770 | 1.840 | 1.770 | 1.800 | 5,353 | +0.04(+2.27%) |
Dec 07, 2017 | 1.790 | 1.790 | 1.710 | 1.760 | 21,803 | -0.04(-2.16%) |
Dec 06, 2017 | 1.830 | 1.850 | 1.770 | 1.799 | 23,345 | -0.01(-0.61%) |
Dec 05, 2017 | 1.810 | 1.860 | 1.750 | 1.810 | 20,429 | -0.03(-1.63%) |
Dec 04, 2017 | 1.820 | 1.869 | 1.820 | 1.840 | 47,629 | -0.01(-0.54%) |
Dec 01, 2017 | 1.850 | 1.940 | 1.810 | 1.850 | 40,953 | -0.07(-3.65%) |
Nov 30, 2017 | 1.978 | 1.990 | 1.870 | 1.920 | 26,354 | -0.07(-3.52%) |
Nov 29, 2017 | 1.930 | 1.930 | 1.856 | 1.990 | 82,040 | +0.06(+3.11%) |
Nov 28, 2017 | 1.870 | 2.580 | 1.841 | 1.930 | 765,472 | +0.12(+6.63%) |
Nov 27, 2017 | 1.700 | 1.880 | 1.700 | 1.810 | 72,820 | +0.07(+4.02%) |
Nov 24, 2017 | 1.740 | 1.749 | 1.720 | 1.740 | 14,850 | +0.00(+0.00%) |
Nov 22, 2017 | 1.910 | 1.970 | 1.700 | 1.740 | 49,325 | +0.03(+1.75%) |
Nov 21, 2017 | 1.744 | 1.900 | 1.710 | 1.710 | 31,941 | -0.07(-3.93%) |
Nov 20, 2017 | 1.820 | 1.930 | 1.648 | 1.780 | 42,686 | -0.06(-3.26%) |
Nov 17, 2017 | 1.970 | 1.970 | 1.800 | 1.840 | 101,380 | -0.14(-7.07%) |
Nov 16, 2017 | 2.200 | 2.300 | 1.900 | 1.980 | 249,041 | +0.04(+2.06%) |
Nov 15, 2017 | 1.870 | 2.150 | 1.660 | 1.940 | 476,973 | -0.16(-7.62%) |
Nov 14, 2017 | 1.740 | 3.600 | 1.720 | 2.100 | 7,445,701 | +0.34(+19.05%) |
Nov 13, 2017 | 1.640 | 1.870 | 1.640 | 1.764 | 77,380 | +0.11(+6.91%) |
Nov 10, 2017 | 1.610 | 1.859 | 1.601 | 1.650 | 64,287 | +0.00(+0.00%) |
Nov 09, 2017 | 1.620 | 2.200 | 1.619 | 1.650 | 325,694 | +0.02(+1.23%) |
Nov 08, 2017 | 1.500 | 1.800 | 1.370 | 1.630 | 158,059 | +0.16(+10.88%) |
Nov 07, 2017 | 1.390 | 1.520 | 1.390 | 1.470 | 23,729 | +0.09(+6.53%) |
Nov 06, 2017 | 1.458 | 1.458 | 1.341 | 1.380 | 12,504 | -0.01(-0.79%) |
Nov 03, 2017 | 1.350 | 1.470 | 1.350 | 1.391 | 32,973 | +0.05(+3.81%) |
Nov 02, 2017 | 1.363 | 1.470 | 1.340 | 1.340 | 26,787 | -0.03(-2.19%) |
Nov 01, 2017 | 1.370 | 1.440 | 1.330 | 1.370 | 20,151 | +0.01(+0.74%) |
Oct 31, 2017 | 1.361 | 1.490 | 1.250 | 1.360 | 23,698 | +0.00(+0.00%) |
Oct 30, 2017 | 1.410 | 1.490 | 1.330 | 1.360 | 28,575 | -0.07(-4.90%) |
Oct 27, 2017 | 1.420 | 1.500 | 1.390 | 1.430 | 12,294 | -0.01(-0.96%) |
Oct 26, 2017 | 1.510 | 1.516 | 1.425 | 1.444 | 11,261 | -0.08(-5.01%) |
Oct 25, 2017 | 1.511 | 1.530 | 1.500 | 1.520 | 1,426 | +0.01(+0.66%) |
Oct 24, 2017 | 1.500 | 1.590 | 1.500 | 1.510 | 27,277 | +0.00(+0.00%) |
Oct 23, 2017 | 1.532 | 1.590 | 1.510 | 1.510 | 10,208 | -0.04(-2.58%) |
Oct 20, 2017 | 1.560 | 1.620 | 1.520 | 1.550 | 27,306 | -0.02(-1.44%) |
Oct 19, 2017 | 1.560 | 1.589 | 1.560 | 1.573 | 3,202 | -0.04(-2.32%) |
Oct 18, 2017 | 1.630 | 1.660 | 1.560 | 1.610 | 16,709 | +0.00(+0.00%) |
Oct 17, 2017 | 1.590 | 1.690 | 1.590 | 1.610 | 15,002 | -0.08(-4.73%) |
Oct 16, 2017 | 1.600 | 1.690 | 1.500 | 1.690 | 9,339 | +0.14(+9.02%) |
Oct 13, 2017 | 1.650 | 1.850 | 1.521 | 1.550 | 44,410 | -0.11(-6.74%) |
Oct 12, 2017 | 1.540 | 1.910 | 1.540 | 1.662 | 155,131 | +0.19(+13.06%) |
Oct 11, 2017 | 1.590 | 1.590 | 1.450 | 1.470 | 40,022 | -0.10(-6.24%) |
Oct 10, 2017 | 1.610 | 1.670 | 1.460 | 1.568 | 14,614 | -0.04(-2.61%) |
Oct 09, 2017 | 1.720 | 1.950 | 1.502 | 1.610 | 124,765 | -0.12(-6.94%) |
Oct 06, 2017 | 1.300 | 1.820 | 1.300 | 1.730 | 355,539 | +0.41(+31.06%) |
Oct 05, 2017 | 1.380 | 1.380 | 1.320 | 1.320 | 2,100 | +0.00(+0.00%) |
Oct 04, 2017 | 1.310 | 1.376 | 1.310 | 1.320 | 5,115 | +0.02(+1.54%) |
Oct 03, 2017 | 1.368 | 1.368 | 1.300 | 1.300 | 5,646 | -0.04(-2.99%) |
Oct 02, 2017 | 1.360 | 1.370 | 1.260 | 1.340 | 12,906 | -0.05(-3.47%) |
Sep 29, 2017 | 1.411 | 1.440 | 1.385 | 1.388 | 9,548 | -0.01(-0.84%) |
Sep 28, 2017 | 1.360 | 1.479 | 1.360 | 1.400 | 9,216 | +0.04(+2.94%) |
Sep 27, 2017 | 1.310 | 1.410 | 1.310 | 1.360 | 6,693 | +0.02(+1.49%) |
Sep 26, 2017 | 1.350 | 1.350 | 1.320 | 1.340 | 8,522 | -0.04(-2.90%) |
Sep 25, 2017 | 1.380 | 1.380 | 1.352 | 1.380 | 1,960 | +0.04(+2.79%) |
Sep 22, 2017 | 1.380 | 1.380 | 1.343 | 1.343 | 3,572 | -0.04(-2.71%) |
Sep 21, 2017 | 1.370 | 1.380 | 1.370 | 1.380 | 1,850 | +0.02(+1.47%) |
Sep 20, 2017 | 1.350 | 1.380 | 1.338 | 1.360 | 20,194 | +0.01(+0.74%) |
Sep 19, 2017 | 1.370 | 1.420 | 1.350 | 1.350 | 8,007 | -0.02(-1.81%) |
Sep 18, 2017 | 1.450 | 1.450 | 1.390 | 1.375 | 9,626 | -0.12(-8.03%) |
Sep 15, 2017 | 1.330 | 1.495 | 1.300 | 1.495 | 47,582 | +0.13(+9.92%) |
Sep 14, 2017 | 1.410 | 1.410 | 1.360 | 1.360 | 4,951 | -0.04(-2.86%) |
Sep 13, 2017 | 1.470 | 1.500 | 1.370 | 1.400 | 4,844 | -0.07(-5.07%) |
Sep 12, 2017 | 1.500 | 1.500 | 1.450 | 1.475 | 2,446 | -0.02(-1.02%) |
Sep 11, 2017 | 1.540 | 1.540 | 1.480 | 1.490 | 6,395 | -0.05(-3.13%) |
Sep 08, 2017 | 1.500 | 1.538 | 1.500 | 1.538 | 510 | +0.03(+2.17%) |
Sep 07, 2017 | 1.510 | 1.559 | 1.491 | 1.506 | 3,547 | +0.03(+1.72%) |
Sep 06, 2017 | 1.570 | 1.607 | 1.480 | 1.480 | 8,449 | -0.12(-7.49%) |
Sep 05, 2017 | 1.580 | 1.600 | 1.500 | 1.600 | 10,784 | -0.03(-1.85%) |
Sep 01, 2017 | 1.615 | 1.615 | 1.550 | 1.630 | 14,693 | -0.05(-2.98%) |
Aug 31, 2017 | 1.650 | 1.690 | 1.530 | 1.680 | 12,163 | +0.08(+5.24%) |
Aug 30, 2017 | 1.650 | 1.650 | 1.544 | 1.596 | 2,468 | +0.06(+3.66%) |
Aug 29, 2017 | 1.580 | 1.650 | 1.513 | 1.540 | 10,336 | -0.10(-6.10%) |
Aug 28, 2017 | 1.600 | 1.640 | 1.600 | 1.640 | 2,760 | +0.04(+2.82%) |
Aug 25, 2017 | 1.600 | 1.650 | 1.490 | 1.595 | 6,860 | +0.03(+2.24%) |
Aug 24, 2017 | 1.560 | 1.640 | 1.480 | 1.560 | 8,310 | -0.01(-0.64%) |
Aug 23, 2017 | 1.560 | 1.580 | 1.500 | 1.570 | 4,216 | +0.01(+0.64%) |
Aug 22, 2017 | 1.650 | 1.650 | 1.430 | 1.560 | 12,668 | +0.06(+4.00%) |
Aug 21, 2017 | 1.610 | 1.650 | 1.494 | 1.500 | 11,869 | -0.06(-3.85%) |
Aug 18, 2017 | 1.700 | 1.700 | 1.430 | 1.560 | 9,505 | +0.10(+6.85%) |
Aug 17, 2017 | 1.430 | 1.590 | 1.430 | 1.460 | 7,200 | +0.01(+1.04%) |
Aug 16, 2017 | 1.470 | 1.550 | 1.445 | 1.445 | 3,439 | -0.05(-3.67%) |
Aug 15, 2017 | 1.580 | 1.600 | 1.375 | 1.500 | 7,741 | +0.04(+2.74%) |
Aug 14, 2017 | 1.510 | 1.550 | 1.421 | 1.460 | 6,811 | -0.01(-0.68%) |
Aug 11, 2017 | 1.510 | 1.530 | 1.370 | 1.470 | 13,276 | -0.00(-0.27%) |
Aug 10, 2017 | 1.480 | 1.550 | 1.360 | 1.474 | 11,111 | +0.05(+3.80%) |
Aug 09, 2017 | 1.510 | 1.530 | 1.410 | 1.420 | 6,921 | -0.07(-4.70%) |
Aug 08, 2017 | 1.470 | 1.510 | 1.409 | 1.490 | 7,477 | +0.02(+1.36%) |
Aug 07, 2017 | 1.510 | 1.510 | 1.340 | 1.470 | 7,458 | +0.01(+0.98%) |
Aug 04, 2017 | 1.519 | 1.520 | 1.456 | 1.456 | 3,313 | -0.00(-0.29%) |
Aug 03, 2017 | 1.510 | 1.540 | 1.460 | 1.460 | 6,725 | -0.05(-3.30%) |
Aug 02, 2017 | 1.460 | 1.520 | 1.440 | 1.510 | 8,640 | +0.05(+3.47%) |
Aug 01, 2017 | 1.440 | 1.460 | 1.425 | 1.459 | 12,102 | +0.01(+0.64%) |
Jul 31, 2017 | 1.400 | 1.450 | 1.395 | 1.450 | 1,888 | +0.04(+2.87%) |
Jul 28, 2017 | 1.450 | 1.460 | 1.340 | 1.409 | 4,369 | +0.02(+1.40%) |
Jul 27, 2017 | 1.390 | 1.391 | 1.310 | 1.390 | 18,238 | +0.00(+0.00%) |
Jul 26, 2017 | 1.430 | 1.430 | 1.390 | 1.390 | 5,090 | -0.02(-1.42%) |
Jul 25, 2017 | 1.380 | 1.458 | 1.380 | 1.410 | 29,996 | +0.04(+2.92%) |
Jul 24, 2017 | 1.460 | 1.511 | 1.370 | 1.370 | 13,284 | -0.12(-7.91%) |
Jul 21, 2017 | 1.480 | 1.510 | 1.468 | 1.488 | 15,740 | +0.01(+0.52%) |
Jul 20, 2017 | 1.520 | 1.551 | 1.471 | 1.480 | 19,502 | -0.03(-1.99%) |
Jul 19, 2017 | 1.450 | 1.550 | 1.419 | 1.510 | 94,610 | +0.12(+8.80%) |
Jul 18, 2017 | 1.400 | 1.420 | 1.362 | 1.388 | 3,440 | +0.03(+2.05%) |
Jul 17, 2017 | 1.320 | 1.458 | 1.310 | 1.360 | 14,279 | +0.00(+0.00%) |
Jul 14, 2017 | 1.290 | 1.360 | 1.290 | 1.360 | 6,661 | +0.05(+3.82%) |
Jul 13, 2017 | 1.310 | 1.310 | 1.310 | 1.310 | 1,155 | +0.00(+0.00%) |
Jul 12, 2017 | 1.330 | 1.339 | 1.310 | 1.310 | 24,958 | -0.02(-1.67%) |
Jul 11, 2017 | 1.339 | 1.390 | 1.330 | 1.332 | 1,862 | -0.02(-1.32%) |
Jul 10, 2017 | 1.325 | 1.380 | 1.270 | 1.350 | 11,104 | +0.00(+0.00%) |
Jul 07, 2017 | 1.350 | 1.355 | 1.350 | 1.350 | 4,015 | -0.01(-0.74%) |
Jul 06, 2017 | 1.324 | 1.380 | 1.324 | 1.360 | 5,942 | -0.00(-0.15%) |
Jul 05, 2017 | 1.390 | 1.390 | 1.330 | 1.362 | 3,001 | -0.02(-1.29%) |
Jul 03, 2017 | 1.360 | 1.380 | 1.330 | 1.380 | 3,033 | -0.00(-0.01%) |
Jun 30, 2017 | 1.320 | 1.380 | 1.310 | 1.380 | 8,338 | +0.05(+3.76%) |
Jun 29, 2017 | 1.310 | 1.360 | 1.310 | 1.330 | 6,232 | +0.01(+0.76%) |
Jun 28, 2017 | 1.330 | 1.349 | 1.310 | 1.320 | 7,297 | -0.05(-3.65%) |
Jun 27, 2017 | 1.370 | 1.370 | 1.270 | 1.370 | 17,058 | -0.02(-1.44%) |
Jun 26, 2017 | 1.440 | 1.440 | 1.360 | 1.390 | 13,058 | -0.01(-0.71%) |
Jun 23, 2017 | 1.410 | 1.430 | 1.390 | 1.400 | 14,534 | -0.01(-0.71%) |
Jun 22, 2017 | 1.369 | 1.410 | 1.369 | 1.410 | 26,433 | +0.03(+2.17%) |
Jun 21, 2017 | 1.394 | 1.420 | 1.370 | 1.380 | 29,709 | -0.04(-2.82%) |
Jun 20, 2017 | 1.480 | 1.480 | 1.370 | 1.420 | 17,000 | +0.05(+3.65%) |
Jun 19, 2017 | 1.420 | 1.550 | 1.360 | 1.370 | 59,880 | -0.05(-3.53%) |
Jun 16, 2017 | 1.400 | 1.490 | 1.360 | 1.420 | 26,230 | +0.03(+2.17%) |
Jun 15, 2017 | 1.510 | 1.520 | 1.360 | 1.390 | 6,272 | -0.01(-0.71%) |
Jun 14, 2017 | 1.490 | 1.560 | 1.359 | 1.400 | 35,419 | +0.04(+2.94%) |
Jun 13, 2017 | 1.500 | 1.570 | 1.350 | 1.360 | 41,123 | -0.17(-11.11%) |
Jun 12, 2017 | 1.480 | 1.580 | 1.440 | 1.530 | 16,000 | +0.00(+0.00%) |
Jun 09, 2017 | 1.460 | 1.570 | 1.460 | 1.530 | 50,295 | +0.12(+8.51%) |
Jun 08, 2017 | 1.400 | 1.449 | 1.400 | 1.410 | 7,084 | -0.01(-0.70%) |
Jun 07, 2017 | 1.479 | 1.479 | 1.420 | 1.420 | 4,444 | +0.00(+0.00%) |
Jun 06, 2017 | 1.450 | 1.450 | 1.410 | 1.420 | 3,704 | -0.02(-1.11%) |
Jun 05, 2017 | 1.400 | 1.480 | 1.400 | 1.436 | 20,083 | -0.00(-0.28%) |
Jun 02, 2017 | 1.401 | 1.470 | 1.400 | 1.440 | 17,971 | +0.01(+0.70%) |
Jun 01, 2017 | 1.439 | 1.460 | 1.380 | 1.430 | 15,120 | +0.01(+0.70%) |
May 31, 2017 | 1.340 | 1.520 | 1.310 | 1.420 | 81,833 | +0.07(+5.19%) |
May 30, 2017 | 1.430 | 1.430 | 1.340 | 1.350 | 27,054 | -0.02(-1.46%) |
May 26, 2017 | 1.370 | 1.610 | 1.340 | 1.370 | 134,203 | +0.04(+3.01%) |
May 25, 2017 | 1.350 | 1.360 | 1.330 | 1.330 | 19,796 | -0.05(-3.53%) |
May 24, 2017 | 1.420 | 1.420 | 1.330 | 1.379 | 41,827 | -0.02(-1.53%) |
May 23, 2017 | 1.420 | 1.462 | 1.400 | 1.400 | 19,077 | -0.03(-2.10%) |
May 22, 2017 | 1.370 | 1.450 | 1.370 | 1.430 | 19,127 | +0.05(+3.46%) |
May 19, 2017 | 1.390 | 1.430 | 1.373 | 1.382 | 9,058 | +0.02(+1.63%) |
May 18, 2017 | 1.357 | 1.440 | 1.330 | 1.360 | 42,052 | +0.02(+1.49%) |
May 17, 2017 | 1.356 | 1.449 | 1.320 | 1.340 | 59,140 | -0.07(-4.96%) |
May 16, 2017 | 1.500 | 1.500 | 1.350 | 1.410 | 29,908 | -0.05(-3.42%) |
May 15, 2017 | 1.500 | 1.560 | 1.350 | 1.460 | 127,270 | -0.20(-12.05%) |
May 12, 2017 | 1.610 | 1.740 | 1.600 | 1.660 | 34,038 | +0.02(+1.22%) |
May 11, 2017 | 1.650 | 1.650 | 1.610 | 1.640 | 21,109 | -0.03(-1.94%) |
May 10, 2017 | 1.635 | 1.705 | 1.630 | 1.673 | 15,844 | +0.04(+2.61%) |
May 09, 2017 | 1.640 | 1.750 | 1.630 | 1.630 | 34,512 | -0.01(-0.61%) |
May 08, 2017 | 1.690 | 1.690 | 1.630 | 1.640 | 38,893 | -0.03(-1.80%) |
May 05, 2017 | 1.610 | 1.730 | 1.610 | 1.670 | 30,221 | +0.07(+4.37%) |
May 04, 2017 | 1.600 | 1.600 | 1.560 | 1.600 | 13,679 | -0.01(-0.62%) |
May 03, 2017 | 1.620 | 1.640 | 1.547 | 1.610 | 41,672 | -0.03(-1.83%) |
May 02, 2017 | 1.630 | 1.670 | 1.580 | 1.640 | 17,835 | -0.02(-1.20%) |
May 01, 2017 | 1.670 | 1.820 | 1.600 | 1.660 | 117,035 | -0.02(-1.19%) |
Apr 28, 2017 | 1.680 | 1.720 | 1.590 | 1.680 | 94,725 | -0.02(-1.18%) |
Apr 27, 2017 | 1.740 | 1.870 | 1.650 | 1.700 | 167,274 | -0.04(-2.30%) |
Apr 26, 2017 | 1.660 | 1.780 | 1.660 | 1.740 | 121,366 | +0.05(+2.96%) |
Apr 25, 2017 | 1.610 | 1.939 | 1.610 | 1.690 | 351,369 | +0.05(+3.05%) |
Apr 24, 2017 | 1.720 | 1.860 | 1.610 | 1.640 | 96,332 | -0.06(-3.53%) |
Apr 21, 2017 | 1.750 | 1.800 | 1.630 | 1.700 | 80,528 | -0.08(-4.49%) |
Apr 20, 2017 | 1.810 | 1.820 | 1.700 | 1.780 | 59,904 | +0.00(+0.00%) |
Apr 19, 2017 | 1.910 | 1.910 | 1.760 | 1.780 | 55,144 | -0.03(-1.66%) |
Apr 18, 2017 | 1.900 | 1.900 | 1.810 | 1.810 | 25,383 | -0.11(-5.73%) |
Apr 17, 2017 | 1.720 | 1.930 | 1.705 | 1.920 | 37,314 | +0.19(+10.98%) |
Apr 13, 2017 | 1.820 | 1.949 | 1.660 | 1.730 | 89,681 | -0.09(-4.95%) |
Apr 12, 2017 | 1.950 | 1.954 | 1.800 | 1.820 | 135,832 | -0.17(-8.54%) |
Apr 11, 2017 | 2.120 | 2.140 | 1.830 | 1.990 | 151,967 | -0.13(-6.13%) |
Apr 10, 2017 | 2.040 | 2.350 | 2.040 | 2.120 | 395,042 | +0.07(+3.41%) |
Apr 07, 2017 | 2.120 | 2.840 | 2.030 | 2.050 | 1,267,111 | -0.05(-2.38%) |
Apr 06, 2017 | 2.070 | 2.230 | 2.030 | 2.100 | 86,802 | +0.02(+0.96%) |
Apr 05, 2017 | 2.250 | 2.250 | 2.060 | 2.080 | 77,929 | -0.12(-5.45%) |
Apr 04, 2017 | 2.280 | 2.320 | 2.140 | 2.200 | 87,287 | -0.06(-2.65%) |
Apr 03, 2017 | 2.340 | 2.340 | 2.260 | 2.260 | 11,716 | -0.01(-0.44%) |
Mar 31, 2017 | 2.330 | 2.330 | 2.220 | 2.270 | 29,169 | +0.00(+0.00%) |
Mar 30, 2017 | 2.210 | 2.290 | 2.210 | 2.270 | 27,202 | +0.01(+0.44%) |
Mar 29, 2017 | 2.340 | 2.340 | 2.220 | 2.260 | 37,664 | -0.04(-1.74%) |
Mar 28, 2017 | 2.210 | 2.340 | 2.170 | 2.300 | 28,660 | +0.10(+4.55%) |
Mar 27, 2017 | 2.200 | 2.240 | 2.190 | 2.200 | 2,869 | +0.02(+0.92%) |
Mar 24, 2017 | 2.280 | 2.280 | 2.180 | 2.180 | 16,967 | -0.06(-2.68%) |
Mar 23, 2017 | 2.240 | 2.280 | 2.101 | 2.240 | 41,139 | +0.05(+2.28%) |
Mar 22, 2017 | 2.134 | 2.190 | 2.090 | 2.190 | 40,507 | +0.02(+0.92%) |
Mar 21, 2017 | 2.160 | 2.170 | 2.120 | 2.170 | 17,540 | +0.00(+0.00%) |
Mar 20, 2017 | 2.161 | 2.200 | 2.150 | 2.170 | 11,056 | -0.01(-0.46%) |
Mar 17, 2017 | 2.200 | 2.200 | 2.150 | 2.180 | 6,438 | -0.01(-0.46%) |
Mar 16, 2017 | 2.158 | 2.240 | 2.150 | 2.190 | 2,669 | -0.02(-0.90%) |
Mar 15, 2017 | 2.214 | 2.214 | 2.210 | 2.210 | 2,964 | +0.01(+0.45%) |
Mar 14, 2017 | 2.250 | 2.250 | 2.200 | 2.200 | 3,503 | -0.05(-2.22%) |
Mar 13, 2017 | 2.176 | 2.250 | 2.130 | 2.250 | 15,345 | +0.07(+3.21%) |
Mar 10, 2017 | 2.110 | 2.180 | 2.110 | 2.180 | 1,615 | +0.03(+1.40%) |
Mar 09, 2017 | 2.151 | 2.198 | 2.150 | 2.150 | 3,525 | -0.01(-0.46%) |
Mar 08, 2017 | 2.170 | 2.170 | 2.130 | 2.160 | 988 | +0.01(+0.47%) |
Mar 07, 2017 | 2.130 | 2.180 | 2.124 | 2.150 | 24,701 | +0.03(+1.42%) |
Mar 06, 2017 | 2.150 | 2.240 | 2.120 | 2.120 | 42,798 | -0.06(-2.75%) |
Mar 03, 2017 | 2.139 | 2.230 | 2.139 | 2.180 | 11,037 | -0.00(-0.00%) |
Mar 02, 2017 | 2.110 | 2.230 | 2.110 | 2.180 | 17,521 | -0.01(-0.46%) |