Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.050 | 4.400 | 4.050 | 4.340 | 377,387 | +0.31(+7.69%) |
Apr 27, 2018 | 4.000 | 4.170 | 3.990 | 4.030 | 320,450 | +0.04(+1.00%) |
Apr 26, 2018 | 4.050 | 4.130 | 3.850 | 3.990 | 227,491 | -0.08(-1.97%) |
Apr 25, 2018 | 4.160 | 4.200 | 3.950 | 4.070 | 182,148 | -0.07(-1.69%) |
Apr 24, 2018 | 4.030 | 4.500 | 3.920 | 4.140 | 521,820 | +0.09(+2.22%) |
Apr 23, 2018 | 4.000 | 4.080 | 3.600 | 4.050 | 1,018,099 | -0.13(-3.11%) |
Apr 20, 2018 | 4.810 | 4.810 | 4.040 | 4.180 | 1,257,260 | -0.41(-8.93%) |
Apr 19, 2018 | 4.460 | 5.070 | 4.410 | 4.590 | 1,213,120 | +0.22(+5.03%) |
Apr 18, 2018 | 4.030 | 4.870 | 4.030 | 4.370 | 2,362,701 | +0.43(+10.91%) |
Apr 17, 2018 | 5.480 | 5.500 | 3.860 | 3.940 | 4,570,283 | -1.78(-31.14%) |
Apr 16, 2018 | 4.920 | 5.750 | 4.750 | 5.722 | 3,451,698 | +1.03(+22.00%) |
Apr 13, 2018 | 3.980 | 4.690 | 3.830 | 4.690 | 2,477,881 | +0.94(+25.07%) |
Apr 12, 2018 | 3.140 | 3.770 | 3.140 | 3.750 | 1,731,792 | +0.67(+21.75%) |
Apr 11, 2018 | 2.645 | 3.100 | 2.640 | 3.080 | 669,453 | +0.42(+15.79%) |
Apr 10, 2018 | 2.600 | 2.700 | 2.590 | 2.660 | 254,976 | +0.15(+5.98%) |
Apr 09, 2018 | 2.370 | 2.600 | 2.270 | 2.510 | 198,095 | +0.14(+5.91%) |
Apr 06, 2018 | 2.510 | 2.530 | 2.290 | 2.370 | 190,245 | -0.13(-5.20%) |
Apr 05, 2018 | 2.400 | 2.580 | 2.380 | 2.500 | 284,127 | +0.13(+5.49%) |
Apr 04, 2018 | 2.445 | 2.470 | 2.250 | 2.370 | 206,460 | -0.07(-2.87%) |
Apr 03, 2018 | 2.020 | 2.450 | 2.010 | 2.440 | 473,154 | +0.42(+20.79%) |
Apr 02, 2018 | 2.210 | 2.260 | 2.000 | 2.020 | 481,996 | -0.19(-8.60%) |
Mar 29, 2018 | 2.210 | 2.210 | 2.210 | 0 | -0.29(-11.60%) | |
Mar 28, 2018 | 2.740 | 2.840 | 2.480 | 2.500 | 312,611 | -0.25(-9.09%) |
Mar 27, 2018 | 2.750 | 2.970 | 2.740 | 2.750 | 150,154 | -0.01(-0.36%) |
Mar 26, 2018 | 3.045 | 3.150 | 2.740 | 2.760 | 315,414 | -0.21(-7.07%) |
Mar 23, 2018 | 3.060 | 3.180 | 2.950 | 2.970 | 191,457 | -0.12(-3.88%) |
Mar 22, 2018 | 3.115 | 3.180 | 3.050 | 3.090 | 156,132 | -0.01(-0.32%) |
Mar 21, 2018 | 3.155 | 3.180 | 3.000 | 3.100 | 91,672 | -0.05(-1.59%) |
Mar 20, 2018 | 3.060 | 3.190 | 2.920 | 3.150 | 177,036 | +0.10(+3.45%) |
Mar 19, 2018 | 3.090 | 3.190 | 2.990 | 3.045 | 266,752 | -0.04(-1.46%) |
Mar 16, 2018 | 3.190 | 3.190 | 3.020 | 3.090 | 470,960 | -0.10(-3.10%) |
Mar 15, 2018 | 3.400 | 3.550 | 3.160 | 3.189 | 279,282 | -0.25(-7.30%) |
Mar 14, 2018 | 3.540 | 3.600 | 3.400 | 3.440 | 162,771 | -0.10(-2.93%) |
Mar 13, 2018 | 3.500 | 3.650 | 3.450 | 3.544 | 157,854 | -0.06(-1.56%) |
Mar 12, 2018 | 3.550 | 3.640 | 3.470 | 3.600 | 252,251 | -0.04(-1.10%) |
Mar 09, 2018 | 3.730 | 3.770 | 3.600 | 3.640 | 175,814 | -0.07(-1.89%) |
Mar 08, 2018 | 3.900 | 4.000 | 3.560 | 3.710 | 252,452 | -0.19(-4.87%) |
Mar 07, 2018 | 3.850 | 3.900 | 330,202 | -0.17(-4.18%) | ||
Mar 06, 2018 | 3.990 | 4.120 | 3.840 | 4.070 | 581,574 | +0.27(+7.11%) |
Mar 05, 2018 | 3.550 | 3.830 | 3.490 | 3.800 | 342,461 | +0.40(+11.76%) |
Mar 02, 2018 | 3.230 | 3.490 | 3.180 | 3.400 | 217,811 | +0.05(+1.49%) |
Mar 01, 2018 | 3.520 | 3.560 | 3.120 | 3.350 | 445,189 | -0.21(-5.90%) |
Feb 28, 2018 | 3.575 | 3.890 | 3.530 | 3.560 | 292,351 | -0.02(-0.56%) |
Feb 27, 2018 | 4.000 | 4.000 | 3.470 | 3.580 | 448,691 | -0.38(-9.60%) |
Feb 26, 2018 | 4.000 | 4.110 | 3.900 | 3.960 | 153,596 | -0.02(-0.50%) |
Feb 23, 2018 | 4.065 | 4.100 | 3.950 | 3.980 | 219,187 | -0.09(-2.21%) |
Feb 22, 2018 | 4.140 | 4.170 | 4.040 | 4.070 | 113,553 | -0.07(-1.69%) |
Feb 21, 2018 | 4.300 | 4.300 | 4.100 | 4.140 | 144,403 | -0.11(-2.59%) |
Feb 20, 2018 | 4.090 | 4.390 | 4.010 | 4.250 | 390,603 | +0.18(+4.42%) |
Feb 16, 2018 | 4.070 | 4.070 | 4.070 | 0 | -0.23(-5.35%) | |
Feb 15, 2018 | 4.480 | 4.500 | 4.260 | 4.300 | 213,771 | -0.10(-2.27%) |
Feb 14, 2018 | 4.380 | 4.490 | 4.280 | 4.400 | 246,801 | +0.13(+3.04%) |
Feb 13, 2018 | 4.150 | 4.350 | 3.990 | 4.270 | 280,526 | +0.12(+2.97%) |
Feb 12, 2018 | 4.250 | 4.340 | 4.050 | 4.147 | 467,721 | +0.03(+0.78%) |
Feb 09, 2018 | 3.990 | 4.250 | 3.760 | 4.115 | 562,633 | +0.12(+2.88%) |
Feb 08, 2018 | 4.350 | 4.400 | 3.950 | 4.000 | 469,966 | -0.29(-6.76%) |
Feb 07, 2018 | 4.765 | 4.890 | 4.220 | 4.290 | 943,319 | -0.30(-6.54%) |
Feb 06, 2018 | 3.880 | 4.600 | 3.760 | 4.590 | 1,000,154 | +0.65(+16.50%) |
Feb 05, 2018 | 3.770 | 4.140 | 3.355 | 3.940 | 966,469 | +0.16(+4.23%) |
Feb 02, 2018 | 3.450 | 4.190 | 3.250 | 3.780 | 2,498,569 | +0.28(+8.00%) |
Feb 01, 2018 | 4.530 | 4.550 | 3.490 | 3.500 | 1,737,955 | -1.04(-22.91%) |
Jan 31, 2018 | 4.970 | 5.250 | 4.460 | 4.540 | 1,630,221 | -0.40(-8.10%) |
Jan 30, 2018 | 5.150 | 5.190 | 4.820 | 4.940 | 1,333,994 | -0.29(-5.54%) |
Jan 29, 2018 | 5.920 | 5.930 | 5.180 | 5.230 | 1,452,930 | -0.56(-9.67%) |
Jan 26, 2018 | 6.450 | 6.450 | 5.770 | 5.790 | 1,359,975 | -0.70(-10.79%) |
Jan 25, 2018 | 7.010 | 7.143 | 6.410 | 6.490 | 1,208,145 | -0.74(-10.24%) |
Jan 24, 2018 | 7.820 | 7.990 | 7.220 | 7.230 | 499,989 | -0.57(-7.31%) |
Jan 23, 2018 | 7.580 | 7.970 | 7.570 | 7.800 | 549,738 | +0.28(+3.72%) |
Jan 22, 2018 | 7.400 | 7.750 | 7.390 | 7.520 | 701,777 | +0.37(+5.17%) |
Jan 19, 2018 | 7.080 | 7.200 | 6.770 | 7.150 | 731,948 | -0.02(-0.28%) |
Jan 18, 2018 | 7.300 | 7.620 | 7.000 | 7.170 | 564,473 | -0.22(-2.98%) |
Jan 17, 2018 | 7.650 | 7.650 | 6.910 | 7.390 | 664,685 | -0.27(-3.46%) |
Jan 16, 2018 | 7.490 | 8.350 | 7.250 | 7.655 | 1,206,384 | +0.75(+10.94%) |
Jan 12, 2018 | 6.900 | 6.900 | 6.900 | 0 | -1.45(-17.37%) | |
Jan 11, 2018 | 9.110 | 9.350 | 8.060 | 8.350 | 1,470,000 | -1.13(-11.92%) |
Jan 10, 2018 | 10.20 | 9.060 | 9.480 | 1,074,457 | -0.57(-5.67%) | |
Jan 09, 2018 | 10.01 | 11.19 | 9.260 | 10.05 | 2,627,972 | +0.18(+1.82%) |
Jan 08, 2018 | 8.300 | 9.990 | 8.290 | 9.870 | 1,862,807 | +1.81(+22.46%) |
Jan 05, 2018 | 7.250 | 8.230 | 6.550 | 8.060 | 2,063,694 | +0.30(+3.87%) |
Jan 04, 2018 | 9.500 | 9.990 | 6.180 | 7.760 | 5,787,693 | -2.59(-25.02%) |
Jan 03, 2018 | 8.490 | 10.49 | 8.485 | 10.35 | 3,438,963 | +2.20(+26.99%) |
Jan 02, 2018 | 6.920 | 8.250 | 6.890 | 8.150 | 2,374,325 | +1.67(+25.77%) |
Dec 29, 2017 | 6.480 | 6.480 | 6.480 | 0 | +1.24(+23.66%) | |
Dec 28, 2017 | 4.710 | 5.300 | 4.700 | 5.240 | 1,328,773 | +0.54(+11.49%) |
Dec 27, 2017 | 4.400 | 4.820 | 4.270 | 4.700 | 1,040,139 | +0.43(+10.07%) |
Dec 26, 2017 | 4.390 | 4.000 | 4.270 | 589,115 | +0.36(+9.21%) | |
Dec 22, 2017 | 4.090 | 4.146 | 3.620 | 3.910 | 999,170 | -0.32(-7.57%) |
Dec 21, 2017 | 2.950 | 4.240 | 2.940 | 4.230 | 1,175,491 | +1.29(+43.88%) |
Dec 20, 2017 | 2.990 | 3.030 | 2.530 | 2.940 | 739,659 | -0.09(-2.97%) |
Dec 19, 2017 | 3.420 | 3.420 | 3.000 | 3.030 | 635,605 | -0.37(-10.88%) |
Dec 18, 2017 | 3.445 | 3.550 | 3.300 | 3.400 | 569,872 | -0.10(-2.86%) |
Dec 15, 2017 | 3.510 | 3.750 | 3.325 | 3.500 | 693,787 | -0.01(-0.28%) |
Dec 14, 2017 | 4.020 | 4.050 | 3.100 | 3.510 | 2,138,194 | -0.58(-14.18%) |
Dec 13, 2017 | 5.010 | 5.030 | 3.850 | 4.090 | 2,115,412 | -0.82(-16.70%) |
Dec 12, 2017 | 4.200 | 5.190 | 4.200 | 4.910 | 1,870,870 | +0.75(+18.03%) |
Dec 11, 2017 | 3.500 | 4.210 | 3.460 | 4.160 | 1,723,142 | +0.71(+20.58%) |
Dec 08, 2017 | 3.130 | 3.500 | 3.120 | 3.450 | 1,330,650 | +0.35(+11.29%) |
Dec 07, 2017 | 2.820 | 3.100 | 2.640 | 3.100 | 862,012 | +0.24(+8.39%) |
Dec 06, 2017 | 2.640 | 2.970 | 2.610 | 2.860 | 595,291 | +0.26(+10.00%) |
Dec 05, 2017 | 2.990 | 3.080 | 2.470 | 2.600 | 1,564,598 | -0.29(-10.03%) |
Dec 04, 2017 | 2.260 | 3.050 | 2.250 | 2.890 | 2,198,819 | +0.66(+29.60%) |
Dec 01, 2017 | 1.870 | 2.230 | 1.820 | 2.230 | 1,341,591 | +0.58(+35.15%) |
Nov 30, 2017 | 1.750 | 1.800 | 1.540 | 1.650 | 322,721 | -0.12(-6.78%) |
Nov 29, 2017 | 1.840 | 1.870 | 1.730 | 1.770 | 263,810 | +0.02(+1.14%) |
Nov 28, 2017 | 1.780 | 1.900 | 1.680 | 1.750 | 501,062 | +0.07(+4.17%) |
Nov 27, 2017 | 1.450 | 1.700 | 1.448 | 1.680 | 477,578 | +0.23(+15.86%) |
Nov 24, 2017 | 1.410 | 1.550 | 1.400 | 1.450 | 193,408 | +0.06(+4.32%) |
Nov 22, 2017 | 1.320 | 1.420 | 1.320 | 1.390 | 163,013 | +0.08(+6.11%) |
Nov 21, 2017 | 1.410 | 1.420 | 1.310 | 1.310 | 162,653 | -0.10(-7.09%) |
Nov 20, 2017 | 1.500 | 1.550 | 1.410 | 1.410 | 136,005 | -0.07(-4.73%) |
Nov 17, 2017 | 1.420 | 1.530 | 1.400 | 1.480 | 272,620 | +0.06(+4.23%) |
Nov 16, 2017 | 1.420 | 1.454 | 1.350 | 1.420 | 115,188 | +0.00(+0.03%) |
Nov 15, 2017 | 1.340 | 1.420 | 1.300 | 1.420 | 112,273 | +0.09(+6.74%) |
Nov 14, 2017 | 1.400 | 1.410 | 1.320 | 1.330 | 101,570 | -0.07(-5.00%) |
Nov 13, 2017 | 1.350 | 1.420 | 1.330 | 1.400 | 184,834 | +0.05(+3.70%) |
Nov 10, 2017 | 1.280 | 1.360 | 1.260 | 1.350 | 95,763 | +0.12(+9.76%) |
Nov 09, 2017 | 1.240 | 1.320 | 1.210 | 1.230 | 126,260 | +0.01(+0.83%) |
Nov 08, 2017 | 1.310 | 1.330 | 1.200 | 1.220 | 151,734 | -0.11(-8.28%) |
Nov 07, 2017 | 1.430 | 1.430 | 1.230 | 1.330 | 190,039 | -0.07(-5.00%) |
Nov 06, 2017 | 1.150 | 1.400 | 1.150 | 1.400 | 374,171 | +0.28(+25.00%) |
Nov 03, 2017 | 1.120 | 1.170 | 1.100 | 1.120 | 138,650 | +0.02(+1.82%) |
Nov 02, 2017 | 1.150 | 1.100 | 1.100 | 67,008 | -0.01(-0.90%) | |
Nov 01, 2017 | 1.200 | 1.228 | 1.100 | 1.110 | 100,316 | -0.09(-7.48%) |
Oct 31, 2017 | 1.200 | 1.250 | 1.120 | 1.200 | 100,688 | -0.03(-2.45%) |
Oct 30, 2017 | 1.095 | 1.230 | 1.080 | 1.230 | 226,705 | +0.09(+7.89%) |
Oct 27, 2017 | 1.150 | 1.180 | 1.130 | 1.140 | 74,108 | -0.04(-3.39%) |
Oct 26, 2017 | 1.190 | 1.190 | 1.130 | 1.180 | 71,736 | -0.01(-0.84%) |
Oct 25, 2017 | 1.160 | 1.220 | 1.150 | 1.190 | 77,045 | -0.02(-1.65%) |
Oct 24, 2017 | 1.200 | 1.210 | 1.180 | 1.210 | 37,560 | +0.01(+0.92%) |
Oct 23, 2017 | 1.220 | 1.270 | 1.190 | 1.199 | 48,149 | -0.00(-0.08%) |
Oct 20, 2017 | 1.225 | 1.260 | 1.190 | 1.200 | 33,131 | -0.04(-3.23%) |
Oct 19, 2017 | 1.230 | 1.300 | 1.200 | 1.240 | 52,362 | +0.01(+0.81%) |
Oct 18, 2017 | 1.320 | 1.320 | 1.150 | 1.230 | 174,476 | -0.08(-5.82%) |
Oct 17, 2017 | 1.290 | 1.330 | 1.280 | 1.306 | 53,303 | +0.02(+1.24%) |
Oct 16, 2017 | 1.320 | 1.380 | 1.290 | 1.290 | 69,071 | -0.03(-2.28%) |
Oct 13, 2017 | 1.150 | 1.400 | 1.120 | 1.320 | 274,226 | +0.16(+13.80%) |
Oct 12, 2017 | 1.220 | 1.250 | 1.140 | 1.160 | 132,465 | -0.06(-4.92%) |
Oct 11, 2017 | 1.260 | 1.305 | 1.210 | 1.220 | 113,006 | -0.08(-6.15%) |
Oct 10, 2017 | 1.300 | 1.320 | 1.220 | 1.300 | 179,856 | +0.00(+0.00%) |
Oct 09, 2017 | 1.330 | 1.330 | 1.300 | 1.300 | 44,668 | -0.01(-0.76%) |
Oct 06, 2017 | 1.320 | 1.330 | 1.300 | 1.310 | 52,354 | -0.01(-0.76%) |
Oct 05, 2017 | 1.290 | 1.330 | 1.280 | 1.320 | 51,881 | +0.03(+2.33%) |
Oct 04, 2017 | 1.370 | 1.370 | 1.250 | 1.290 | 171,111 | -0.06(-4.59%) |
Oct 03, 2017 | 1.370 | 1.370 | 1.350 | 1.352 | 35,774 | -0.02(-1.31%) |
Oct 02, 2017 | 1.440 | 1.440 | 1.340 | 1.370 | 72,748 | -0.06(-4.20%) |
Sep 29, 2017 | 1.340 | 1.430 | 1.340 | 1.430 | 104,183 | +0.08(+5.93%) |
Sep 28, 2017 | 1.310 | 1.360 | 1.310 | 1.350 | 44,007 | +0.02(+1.50%) |
Sep 27, 2017 | 1.340 | 1.370 | 1.300 | 1.330 | 61,729 | -0.01(-0.75%) |
Sep 26, 2017 | 1.380 | 1.390 | 1.300 | 1.340 | 45,352 | -0.02(-1.47%) |
Sep 25, 2017 | 1.400 | 1.410 | 1.350 | 1.360 | 56,585 | -0.04(-2.86%) |
Sep 22, 2017 | 1.385 | 1.450 | 1.380 | 1.400 | 66,722 | +0.00(+0.00%) |
Sep 21, 2017 | 1.385 | 1.410 | 1.350 | 1.400 | 58,542 | +0.03(+2.19%) |
Sep 20, 2017 | 1.390 | 1.420 | 1.350 | 1.370 | 29,081 | +0.00(+0.00%) |
Sep 19, 2017 | 1.400 | 1.400 | 1.360 | 1.370 | 41,046 | -0.01(-0.94%) |
Sep 18, 2017 | 1.380 | 1.430 | 1.360 | 1.383 | 80,158 | -0.01(-0.50%) |
Sep 15, 2017 | 1.350 | 1.400 | 1.350 | 1.390 | 45,407 | +0.03(+2.21%) |
Sep 14, 2017 | 1.410 | 1.410 | 1.360 | 1.360 | 155,209 | -0.04(-2.86%) |
Sep 13, 2017 | 1.450 | 1.450 | 1.400 | 1.400 | 66,870 | -0.04(-2.78%) |
Sep 12, 2017 | 1.450 | 1.480 | 1.370 | 1.440 | 115,816 | -0.01(-0.69%) |
Sep 11, 2017 | 1.450 | 1.450 | 1.410 | 1.450 | 45,597 | +0.04(+2.84%) |
Sep 08, 2017 | 1.540 | 1.565 | 1.400 | 1.410 | 89,895 | -0.13(-8.44%) |
Sep 07, 2017 | 1.530 | 1.600 | 1.530 | 1.540 | 72,835 | +0.00(+0.00%) |
Sep 06, 2017 | 1.490 | 1.540 | 1.480 | 1.540 | 73,329 | +0.05(+3.36%) |
Sep 05, 2017 | 1.485 | 1.490 | 1.450 | 1.490 | 29,539 | +0.03(+2.05%) |
Sep 01, 2017 | 1.440 | 1.470 | 1.410 | 1.460 | 104,486 | -0.01(-0.68%) |
Aug 31, 2017 | 1.510 | 1.520 | 1.420 | 1.470 | 114,512 | -0.05(-3.29%) |
Aug 30, 2017 | 1.520 | 1.520 | 1.500 | 1.520 | 28,638 | +0.00(+0.00%) |
Aug 29, 2017 | 1.550 | 1.565 | 1.500 | 1.520 | 72,703 | -0.04(-2.57%) |
Aug 28, 2017 | 1.600 | 1.600 | 1.560 | 1.560 | 31,764 | +0.00(+0.01%) |
Aug 25, 2017 | 1.630 | 1.630 | 1.520 | 1.560 | 56,467 | -0.09(-5.45%) |
Aug 24, 2017 | 1.700 | 1.700 | 1.510 | 1.650 | 109,959 | -0.02(-0.90%) |
Aug 23, 2017 | 1.640 | 1.690 | 1.570 | 1.665 | 58,804 | +0.04(+2.15%) |
Aug 22, 2017 | 1.710 | 1.750 | 1.530 | 1.630 | 112,109 | -0.10(-5.78%) |
Aug 21, 2017 | 1.810 | 1.820 | 1.730 | 1.730 | 110,577 | -0.02(-1.14%) |
Aug 18, 2017 | 1.630 | 1.760 | 1.630 | 1.750 | 171,959 | +0.14(+8.70%) |
Aug 17, 2017 | 1.560 | 1.670 | 1.545 | 1.610 | 85,342 | +0.05(+3.21%) |
Aug 16, 2017 | 1.450 | 1.560 | 1.450 | 1.560 | 45,339 | +0.11(+7.59%) |
Aug 15, 2017 | 1.480 | 1.500 | 1.410 | 1.450 | 64,245 | -0.02(-1.36%) |
Aug 14, 2017 | 1.500 | 1.520 | 1.450 | 1.470 | 94,571 | -0.05(-3.23%) |
Aug 11, 2017 | 1.550 | 1.550 | 1.500 | 1.519 | 79,023 | -0.03(-2.00%) |
Aug 10, 2017 | 1.550 | 1.580 | 1.510 | 1.550 | 31,459 | +0.01(+0.65%) |
Aug 09, 2017 | 1.570 | 1.630 | 1.520 | 1.540 | 90,573 | -0.08(-4.94%) |
Aug 08, 2017 | 1.650 | 1.630 | 1.520 | 1.620 | 99,631 | -0.01(-0.61%) |
Aug 07, 2017 | 1.580 | 1.680 | 1.580 | 1.630 | 109,609 | +0.07(+4.49%) |
Aug 04, 2017 | 1.550 | 1.600 | 1.520 | 1.560 | 108,586 | -0.03(-1.89%) |
Aug 03, 2017 | 1.650 | 1.650 | 1.540 | 1.590 | 83,052 | -0.06(-3.64%) |
Aug 02, 2017 | 1.750 | 1.750 | 1.560 | 1.650 | 187,257 | -0.10(-5.71%) |
Aug 01, 2017 | 1.740 | 1.770 | 1.690 | 1.750 | 67,895 | +0.02(+1.16%) |
Jul 31, 2017 | 1.780 | 1.790 | 1.720 | 1.730 | 90,867 | -0.05(-2.81%) |
Jul 28, 2017 | 1.751 | 1.860 | 1.740 | 1.780 | 98,986 | +0.03(+1.71%) |
Jul 27, 2017 | 1.790 | 1.900 | 1.750 | 1.750 | 140,056 | -0.05(-2.78%) |
Jul 26, 2017 | 1.815 | 1.900 | 1.790 | 1.800 | 97,169 | -0.03(-1.48%) |
Jul 25, 2017 | 1.790 | 1.890 | 1.820 | 1.827 | 73,308 | +0.01(+0.38%) |
Jul 24, 2017 | 1.850 | 1.930 | 1.760 | 1.820 | 121,816 | -0.05(-2.67%) |
Jul 21, 2017 | 2.040 | 2.060 | 1.850 | 1.870 | 118,770 | -0.18(-8.78%) |
Jul 20, 2017 | 2.030 | 2.070 | 2.010 | 2.050 | 49,976 | +0.01(+0.49%) |
Jul 19, 2017 | 2.060 | 2.070 | 1.960 | 2.040 | 81,339 | -0.03(-1.45%) |
Jul 18, 2017 | 1.940 | 2.120 | 1.930 | 2.070 | 249,761 | +0.13(+6.70%) |
Jul 17, 2017 | 1.860 | 1.970 | 1.814 | 1.940 | 116,996 | +0.11(+6.07%) |
Jul 14, 2017 | 1.820 | 1.900 | 1.760 | 1.829 | 93,776 | +0.01(+0.49%) |
Jul 13, 2017 | 1.880 | 1.900 | 1.820 | 1.820 | 70,970 | -0.03(-1.62%) |
Jul 12, 2017 | 1.810 | 1.880 | 1.800 | 1.850 | 84,647 | +0.06(+3.06%) |
Jul 11, 2017 | 1.810 | 1.850 | 1.750 | 1.795 | 113,320 | -0.05(-2.71%) |
Jul 10, 2017 | 1.890 | 1.910 | 1.810 | 1.845 | 56,832 | -0.03(-1.60%) |
Jul 07, 2017 | 1.900 | 1.900 | 1.820 | 1.875 | 45,669 | +0.02(+1.02%) |
Jul 06, 2017 | 1.930 | 1.990 | 1.820 | 1.856 | 42,734 | -0.09(-4.82%) |
Jul 05, 2017 | 2.000 | 2.050 | 1.900 | 1.950 | 110,321 | -0.02(-1.02%) |
Jul 03, 2017 | 1.975 | 2.000 | 1.910 | 1.970 | 46,805 | +0.02(+1.03%) |
Jun 30, 2017 | 1.870 | 1.950 | 1.820 | 1.950 | 86,851 | +0.05(+2.63%) |
Jun 29, 2017 | 1.870 | 1.900 | 1.820 | 1.900 | 43,539 | +0.06(+3.26%) |
Jun 28, 2017 | 1.780 | 1.900 | 1.750 | 1.840 | 76,321 | +0.05(+2.79%) |
Jun 27, 2017 | 1.760 | 1.800 | 1.720 | 1.790 | 52,510 | -0.01(-0.56%) |
Jun 26, 2017 | 1.755 | 1.860 | 1.720 | 1.800 | 89,201 | +0.04(+2.27%) |
Jun 23, 2017 | 1.790 | 1.790 | 1.640 | 1.760 | 183,277 | -0.06(-3.30%) |
Jun 22, 2017 | 1.850 | 1.900 | 1.780 | 1.820 | 65,450 | -0.04(-2.15%) |
Jun 21, 2017 | 1.935 | 1.935 | 1.800 | 1.860 | 97,159 | -0.06(-3.12%) |
Jun 20, 2017 | 2.100 | 2.100 | 1.780 | 1.920 | 254,375 | -0.18(-8.57%) |
Jun 19, 2017 | 2.165 | 2.190 | 1.910 | 2.100 | 396,932 | -0.09(-4.11%) |
Jun 16, 2017 | 1.795 | 2.260 | 1.780 | 2.190 | 856,584 | +0.47(+27.33%) |
Jun 15, 2017 | 1.465 | 1.750 | 1.450 | 1.720 | 397,106 | +0.28(+19.44%) |
Jun 14, 2017 | 1.360 | 1.450 | 1.350 | 1.440 | 242,335 | +0.11(+8.27%) |
Jun 13, 2017 | 1.360 | 1.370 | 1.250 | 1.330 | 90,545 | -0.04(-2.92%) |
Jun 12, 2017 | 1.420 | 1.490 | 1.250 | 1.370 | 144,305 | +0.00(+0.00%) |
Jun 09, 2017 | 1.215 | 1.370 | 1.210 | 1.370 | 210,299 | +0.18(+15.13%) |
Jun 08, 2017 | 1.160 | 1.190 | 1.120 | 1.190 | 134,470 | +0.02(+1.88%) |
Jun 07, 2017 | 1.325 | 1.350 | 1.150 | 1.168 | 177,507 | -0.17(-12.84%) |
Jun 06, 2017 | 1.355 | 1.370 | 1.300 | 1.340 | 105,856 | -0.03(-2.19%) |
Jun 05, 2017 | 1.455 | 1.480 | 1.300 | 1.370 | 117,802 | -0.05(-3.86%) |
Jun 02, 2017 | 1.400 | 1.450 | 1.300 | 1.425 | 178,812 | +0.03(+1.79%) |
Jun 01, 2017 | 1.475 | 1.530 | 1.320 | 1.400 | 107,971 | -0.09(-6.04%) |
May 31, 2017 | 1.470 | 1.530 | 1.400 | 1.490 | 166,991 | +0.01(+0.68%) |
May 30, 2017 | 1.735 | 1.740 | 1.450 | 1.480 | 393,387 | -0.24(-13.95%) |
May 26, 2017 | 1.750 | 1.801 | 1.580 | 1.720 | 165,359 | -0.03(-1.71%) |
May 25, 2017 | 1.870 | 1.890 | 1.750 | 1.750 | 156,835 | -0.15(-7.89%) |
May 24, 2017 | 1.900 | 1.900 | 1.800 | 1.900 | 84,212 | +0.00(+0.00%) |
May 23, 2017 | 1.945 | 1.950 | 1.840 | 1.900 | 30,086 | -0.04(-1.81%) |
May 22, 2017 | 1.935 | 1.959 | 1.910 | 1.935 | 74,042 | +0.01(+0.26%) |
May 19, 2017 | 1.850 | 1.940 | 1.830 | 1.930 | 85,856 | +0.08(+4.32%) |
May 18, 2017 | 1.800 | 1.870 | 1.800 | 1.850 | 67,093 | -0.04(-2.12%) |
May 17, 2017 | 1.850 | 1.920 | 1.830 | 1.890 | 92,759 | +0.05(+2.72%) |
May 16, 2017 | 1.900 | 1.910 | 1.810 | 1.840 | 70,878 | -0.06(-3.11%) |
May 15, 2017 | 1.940 | 1.940 | 1.800 | 1.899 | 87,927 | -0.03(-1.61%) |
May 12, 2017 | 1.930 | 1.990 | 1.900 | 1.930 | 163,566 | -0.01(-0.52%) |
May 11, 2017 | 1.895 | 1.940 | 1.880 | 1.940 | 58,936 | +0.05(+2.65%) |
May 10, 2017 | 1.955 | 1.960 | 1.850 | 1.890 | 96,941 | -0.07(-3.57%) |
May 09, 2017 | 2.085 | 2.090 | 1.940 | 1.960 | 63,609 | -0.08(-3.73%) |
May 08, 2017 | 2.000 | 2.036 | 1.980 | 2.036 | 53,008 | +0.05(+2.31%) |
May 05, 2017 | 2.040 | 2.040 | 1.950 | 1.990 | 62,077 | +0.04(+2.05%) |
May 04, 2017 | 2.185 | 2.190 | 1.950 | 1.950 | 90,545 | -0.17(-8.02%) |
May 03, 2017 | 1.960 | 2.140 | 1.960 | 2.120 | 239,564 | +0.15(+7.61%) |
May 02, 2017 | 1.900 | 2.010 | 1.830 | 1.970 | 84,097 | +0.14(+7.77%) |