Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 9.440 | 9.970 | 9.220 | 9.790 | 1,595,003 | +0.43(+4.59%) |
Apr 27, 2018 | 9.430 | 9.470 | 9.220 | 9.360 | 69,469 | -0.06(-0.64%) |
Apr 26, 2018 | 9.500 | 9.550 | 9.280 | 9.420 | 103,211 | -0.05(-0.53%) |
Apr 25, 2018 | 9.380 | 9.510 | 9.030 | 9.470 | 233,544 | +0.12(+1.28%) |
Apr 24, 2018 | 9.500 | 9.500 | 9.215 | 9.350 | 157,991 | -0.10(-1.06%) |
Apr 23, 2018 | 9.230 | 9.480 | 9.210 | 9.450 | 160,025 | +0.25(+2.72%) |
Apr 20, 2018 | 9.010 | 9.210 | 9.010 | 9.200 | 148,750 | +0.21(+2.34%) |
Apr 19, 2018 | 9.100 | 9.220 | 8.980 | 8.990 | 182,463 | -0.14(-1.53%) |
Apr 18, 2018 | 9.080 | 9.180 | 9.045 | 9.130 | 179,080 | +0.05(+0.55%) |
Apr 17, 2018 | 9.010 | 9.090 | 8.860 | 9.080 | 158,322 | +0.13(+1.45%) |
Apr 16, 2018 | 9.060 | 9.240 | 8.870 | 8.950 | 169,577 | -0.06(-0.67%) |
Apr 13, 2018 | 9.100 | 9.290 | 8.955 | 9.010 | 263,347 | -0.01(-0.11%) |
Apr 12, 2018 | 8.680 | 9.279 | 8.680 | 9.020 | 1,018,376 | +0.40(+4.64%) |
Apr 11, 2018 | 8.680 | 8.890 | 8.430 | 8.620 | 314,373 | -0.07(-0.81%) |
Apr 10, 2018 | 8.750 | 8.990 | 8.560 | 8.690 | 390,470 | -0.03(-0.34%) |
Apr 09, 2018 | 8.590 | 8.900 | 8.590 | 8.720 | 511,566 | +0.19(+2.23%) |
Apr 06, 2018 | 8.530 | 489,047 | +0.06(+0.71%) | |||
Apr 05, 2018 | 8.500 | 8.630 | 7.990 | 8.470 | 493,948 | -0.02(-0.24%) |
Apr 04, 2018 | 7.920 | 8.500 | 7.920 | 8.490 | 663,802 | +0.49(+6.13%) |
Apr 03, 2018 | 7.990 | 8.090 | 7.780 | 8.000 | 395,926 | +0.07(+0.88%) |
Apr 02, 2018 | 7.950 | 8.160 | 7.600 | 7.930 | 180,938 | -0.04(-0.50%) |
Mar 29, 2018 | 7.970 | 7.970 | 7.970 | 0 | +0.21(+2.71%) | |
Mar 28, 2018 | 7.500 | 7.930 | 7.500 | 7.760 | 252,061 | -0.03(-0.39%) |
Mar 27, 2018 | 7.890 | 8.030 | 7.560 | 7.790 | 340,979 | -0.11(-1.39%) |
Mar 26, 2018 | 7.500 | 8.000 | 7.075 | 7.900 | 764,729 | +0.38(+5.05%) |
Mar 23, 2018 | 6.350 | 8.350 | 6.330 | 7.520 | 4,099,874 | +1.54(+25.75%) |
Mar 22, 2018 | 6.070 | 6.290 | 5.930 | 5.980 | 524,890 | -0.08(-1.32%) |
Mar 21, 2018 | 5.790 | 6.320 | 5.730 | 6.060 | 244,581 | +0.29(+5.03%) |
Mar 20, 2018 | 5.690 | 5.840 | 5.510 | 5.770 | 1,420,114 | +0.07(+1.23%) |
Mar 19, 2018 | 5.730 | 5.750 | 5.569 | 5.700 | 706,192 | -0.09(-1.55%) |
Mar 16, 2018 | 5.750 | 5.850 | 5.730 | 5.790 | 160,313 | +0.00(+0.00%) |
Mar 15, 2018 | 5.810 | 5.840 | 5.650 | 5.790 | 104,973 | -0.04(-0.69%) |
Mar 14, 2018 | 5.860 | 5.700 | 5.830 | 39,449 | +0.08(+1.39%) | |
Mar 13, 2018 | 5.800 | 5.890 | 5.700 | 5.750 | 121,189 | -0.05(-0.86%) |
Mar 12, 2018 | 5.750 | 5.950 | 5.750 | 5.800 | 132,619 | +0.06(+1.05%) |
Mar 09, 2018 | 5.800 | 5.880 | 5.680 | 5.740 | 134,913 | -0.04(-0.69%) |
Mar 08, 2018 | 5.830 | 5.870 | 5.690 | 5.780 | 61,224 | -0.01(-0.17%) |
Mar 07, 2018 | 6.010 | 5.700 | 5.790 | 94,478 | -0.05(-0.86%) | |
Mar 06, 2018 | 5.780 | 6.150 | 5.630 | 5.840 | 336,580 | +0.08(+1.39%) |
Mar 05, 2018 | 5.830 | 6.040 | 5.660 | 5.760 | 59,986 | -0.10(-1.71%) |
Mar 02, 2018 | 5.680 | 5.920 | 5.526 | 5.860 | 86,490 | +0.12(+2.09%) |
Mar 01, 2018 | 5.800 | 6.030 | 5.560 | 5.740 | 177,757 | -0.08(-1.37%) |
Feb 28, 2018 | 5.640 | 5.930 | 5.590 | 5.820 | 153,000 | +0.21(+3.74%) |
Feb 27, 2018 | 5.680 | 5.770 | 5.350 | 5.610 | 49,514 | -0.09(-1.58%) |
Feb 26, 2018 | 5.200 | 5.730 | 5.200 | 5.700 | 211,569 | +0.52(+10.04%) |
Feb 23, 2018 | 5.260 | 5.290 | 5.070 | 5.180 | 187,832 | -0.05(-0.96%) |
Feb 22, 2018 | 5.390 | 5.460 | 5.200 | 5.230 | 150,718 | -0.12(-2.24%) |
Feb 21, 2018 | 5.580 | 5.655 | 5.280 | 5.350 | 87,403 | -0.22(-3.95%) |
Feb 20, 2018 | 5.690 | 5.820 | 5.500 | 5.570 | 74,570 | -0.14(-2.45%) |
Feb 16, 2018 | 5.710 | 5.710 | 5.710 | 0 | -0.06(-1.04%) | |
Feb 15, 2018 | 5.610 | 5.940 | 5.580 | 5.770 | 362,793 | +0.17(+3.04%) |
Feb 14, 2018 | 5.380 | 5.850 | 5.260 | 5.600 | 188,544 | +0.21(+3.90%) |
Feb 13, 2018 | 5.600 | 5.610 | 5.350 | 5.390 | 222,195 | -0.27(-4.77%) |
Feb 12, 2018 | 5.720 | 5.860 | 5.580 | 5.660 | 106,407 | -0.08(-1.39%) |
Feb 09, 2018 | 5.850 | 5.870 | 5.580 | 5.740 | 180,627 | -0.09(-1.54%) |
Feb 08, 2018 | 5.850 | 5.900 | 5.760 | 5.830 | 139,116 | -0.04(-0.68%) |
Feb 07, 2018 | 5.850 | 5.910 | 5.720 | 5.870 | 123,996 | +0.01(+0.17%) |
Feb 06, 2018 | 5.590 | 5.910 | 5.590 | 5.860 | 131,279 | +0.16(+2.81%) |
Feb 05, 2018 | 5.900 | 5.900 | 5.550 | 5.700 | 129,310 | -0.21(-3.55%) |
Feb 02, 2018 | 6.000 | 6.000 | 5.800 | 5.910 | 186,522 | -0.16(-2.64%) |
Feb 01, 2018 | 5.960 | 6.190 | 5.890 | 6.070 | 141,814 | +0.07(+1.17%) |
Jan 31, 2018 | 6.100 | 6.240 | 5.790 | 6.000 | 140,090 | -0.11(-1.80%) |
Jan 30, 2018 | 6.160 | 6.300 | 5.940 | 6.110 | 166,491 | -0.14(-2.24%) |
Jan 29, 2018 | 5.890 | 6.350 | 5.840 | 6.250 | 265,409 | +0.25(+4.17%) |
Jan 26, 2018 | 6.010 | 6.200 | 5.810 | 6.000 | 117,751 | +0.04(+0.67%) |
Jan 25, 2018 | 6.310 | 6.470 | 5.960 | 5.960 | 110,861 | -0.34(-5.40%) |
Jan 24, 2018 | 6.300 | 6.360 | 6.011 | 6.300 | 287,351 | +0.01(+0.16%) |
Jan 23, 2018 | 6.290 | 6.380 | 5.986 | 6.290 | 208,230 | +0.00(+0.00%) |
Jan 22, 2018 | 6.300 | 6.500 | 6.120 | 6.290 | 162,806 | -0.02(-0.32%) |
Jan 19, 2018 | 6.250 | 6.480 | 6.110 | 6.310 | 147,018 | +0.01(+0.16%) |
Jan 18, 2018 | 6.000 | 6.420 | 5.950 | 6.300 | 213,731 | +0.30(+5.00%) |
Jan 17, 2018 | 5.970 | 6.060 | 4.920 | 6.000 | 814,773 | +0.04(+0.67%) |
Jan 16, 2018 | 6.490 | 6.590 | 5.820 | 5.960 | 445,170 | -0.52(-8.02%) |
Jan 12, 2018 | 6.480 | 6.480 | 6.480 | 0 | -0.31(-4.57%) | |
Jan 11, 2018 | 6.750 | 6.890 | 6.700 | 6.790 | 200,311 | +0.04(+0.59%) |
Jan 10, 2018 | 6.550 | 6.750 | 318,386 | -0.25(-3.57%) | ||
Jan 09, 2018 | 7.300 | 7.540 | 6.770 | 7.000 | 638,160 | -0.26(-3.58%) |
Jan 08, 2018 | 7.180 | 7.290 | 6.960 | 7.260 | 291,208 | +0.02(+0.28%) |
Jan 05, 2018 | 7.110 | 7.250 | 6.950 | 7.240 | 180,686 | +0.14(+1.97%) |
Jan 04, 2018 | 7.020 | 7.300 | 7.020 | 7.100 | 140,331 | +0.10(+1.43%) |
Jan 03, 2018 | 7.000 | 7.115 | 6.400 | 7.000 | 216,989 | -0.05(-0.71%) |
Jan 02, 2018 | 7.390 | 7.400 | 7.050 | 7.050 | 233,377 | -0.29(-3.95%) |
Dec 29, 2017 | 7.340 | 7.340 | 7.340 | 0 | +0.09(+1.24%) | |
Dec 28, 2017 | 7.100 | 7.270 | 7.000 | 7.250 | 207,700 | +0.17(+2.40%) |
Dec 27, 2017 | 7.160 | 7.240 | 7.050 | 7.080 | 40,992 | -0.07(-0.98%) |
Dec 26, 2017 | 7.060 | 7.233 | 7.000 | 7.150 | 108,732 | +0.10(+1.42%) |
Dec 22, 2017 | 7.160 | 7.210 | 7.010 | 7.050 | 67,185 | -0.10(-1.40%) |
Dec 21, 2017 | 7.120 | 7.210 | 7.090 | 7.150 | 145,216 | -0.03(-0.42%) |
Dec 20, 2017 | 7.070 | 7.210 | 6.990 | 7.180 | 120,990 | +0.12(+1.70%) |
Dec 19, 2017 | 7.300 | 7.300 | 6.830 | 7.060 | 539,094 | -0.24(-3.29%) |
Dec 18, 2017 | 7.100 | 7.390 | 6.950 | 7.300 | 548,223 | +0.15(+2.10%) |
Dec 15, 2017 | 7.050 | 7.160 | 6.950 | 7.150 | 296,745 | +0.15(+2.14%) |
Dec 14, 2017 | 7.120 | 7.250 | 6.995 | 7.000 | 154,406 | -0.12(-1.69%) |
Dec 13, 2017 | 7.100 | 7.290 | 7.040 | 7.120 | 156,789 | +0.03(+0.42%) |
Dec 12, 2017 | 7.040 | 7.110 | 6.880 | 7.090 | 163,068 | +0.09(+1.29%) |
Dec 11, 2017 | 7.190 | 7.200 | 6.930 | 7.000 | 164,498 | -0.18(-2.51%) |
Dec 08, 2017 | 6.650 | 7.210 | 6.625 | 7.180 | 222,262 | +0.58(+8.79%) |
Dec 07, 2017 | 6.320 | 6.760 | 6.251 | 6.600 | 129,445 | +0.28(+4.43%) |
Dec 06, 2017 | 6.430 | 6.510 | 6.240 | 6.320 | 105,823 | -0.17(-2.62%) |
Dec 05, 2017 | 6.800 | 6.935 | 6.420 | 6.490 | 196,408 | -0.38(-5.53%) |
Dec 04, 2017 | 7.100 | 7.100 | 6.850 | 6.870 | 109,722 | -0.25(-3.51%) |
Dec 01, 2017 | 7.260 | 7.260 | 6.755 | 7.120 | 214,572 | -0.14(-1.93%) |
Nov 30, 2017 | 7.130 | 7.305 | 7.130 | 7.260 | 143,649 | +0.12(+1.68%) |
Nov 29, 2017 | 7.260 | 7.487 | 6.880 | 7.140 | 308,520 | -0.21(-2.86%) |
Nov 28, 2017 | 7.450 | 7.980 | 6.724 | 7.350 | 1,289,153 | -0.02(-0.27%) |
Nov 27, 2017 | 6.850 | 7.430 | 6.700 | 7.370 | 1,047,572 | +0.67(+10.00%) |
Nov 24, 2017 | 6.610 | 6.700 | 6.510 | 6.700 | 140,281 | +0.10(+1.52%) |
Nov 22, 2017 | 6.530 | 6.600 | 6.170 | 6.600 | 200,207 | +0.10(+1.54%) |
Nov 21, 2017 | 6.230 | 6.500 | 6.150 | 6.500 | 510,773 | +0.31(+5.01%) |
Nov 20, 2017 | 5.950 | 6.290 | 5.878 | 6.190 | 313,597 | +0.23(+3.86%) |
Nov 17, 2017 | 5.920 | 6.010 | 5.800 | 5.960 | 311,066 | +0.04(+0.68%) |
Nov 16, 2017 | 6.010 | 6.340 | 5.800 | 5.920 | 256,439 | -0.05(-0.84%) |
Nov 15, 2017 | 5.830 | 5.980 | 5.670 | 5.970 | 391,811 | +0.13(+2.23%) |
Nov 14, 2017 | 5.820 | 5.880 | 5.690 | 5.840 | 141,865 | +0.02(+0.34%) |
Nov 13, 2017 | 5.800 | 5.866 | 5.750 | 5.820 | 253,399 | +0.00(+0.00%) |
Nov 10, 2017 | 5.550 | 5.980 | 5.550 | 5.820 | 872,524 | +0.33(+6.01%) |
Nov 09, 2017 | 5.480 | 5.500 | 5.100 | 5.490 | 176,659 | +0.01(+0.18%) |
Nov 08, 2017 | 5.540 | 5.608 | 5.310 | 5.480 | 154,281 | -0.04(-0.72%) |
Nov 07, 2017 | 5.800 | 5.800 | 5.500 | 5.520 | 258,772 | -0.26(-4.50%) |
Nov 06, 2017 | 5.820 | 6.510 | 5.701 | 5.780 | 458,652 | +0.00(+0.00%) |
Nov 03, 2017 | 5.850 | 5.860 | 5.670 | 5.780 | 124,175 | -0.02(-0.34%) |
Nov 02, 2017 | 5.830 | 5.840 | 5.660 | 5.800 | 118,226 | +0.01(+0.17%) |
Nov 01, 2017 | 5.850 | 5.850 | 5.656 | 5.790 | 114,641 | -0.06(-1.03%) |
Oct 31, 2017 | 5.710 | 5.850 | 5.680 | 5.850 | 152,838 | +0.14(+2.45%) |
Oct 30, 2017 | 5.910 | 5.960 | 5.560 | 5.710 | 185,696 | -0.19(-3.22%) |
Oct 27, 2017 | 5.740 | 5.970 | 5.740 | 5.900 | 222,536 | +0.20(+3.51%) |
Oct 26, 2017 | 5.650 | 5.800 | 5.606 | 5.700 | 255,747 | +0.00(+0.00%) |
Oct 25, 2017 | 5.650 | 5.740 | 5.520 | 5.700 | 264,469 | +0.03(+0.53%) |
Oct 24, 2017 | 5.540 | 5.720 | 5.510 | 5.670 | 423,708 | +0.05(+0.89%) |
Oct 23, 2017 | 5.850 | 5.909 | 5.440 | 5.620 | 275,599 | -0.23(-3.93%) |
Oct 20, 2017 | 5.720 | 5.850 | 5.612 | 5.850 | 177,213 | +0.09(+1.56%) |
Oct 19, 2017 | 5.640 | 5.850 | 5.614 | 5.760 | 110,291 | +0.12(+2.13%) |
Oct 18, 2017 | 5.890 | 6.000 | 5.590 | 5.640 | 285,710 | -0.25(-4.24%) |
Oct 17, 2017 | 5.750 | 5.950 | 5.718 | 5.890 | 298,482 | +0.11(+1.90%) |
Oct 16, 2017 | 5.520 | 5.918 | 5.310 | 5.780 | 280,966 | +0.26(+4.71%) |
Oct 13, 2017 | 5.860 | 5.900 | 5.460 | 5.520 | 353,999 | -0.34(-5.80%) |
Oct 12, 2017 | 5.880 | 6.090 | 5.740 | 5.860 | 455,910 | -0.04(-0.68%) |
Oct 11, 2017 | 5.750 | 6.060 | 5.700 | 5.900 | 689,083 | +0.12(+2.08%) |
Oct 10, 2017 | 5.870 | 5.510 | 5.780 | 536,350 | +0.08(+1.40%) | |
Oct 09, 2017 | 6.010 | 6.080 | 5.470 | 5.700 | 664,809 | +0.08(+1.42%) |
Oct 06, 2017 | 5.750 | 5.828 | 5.400 | 5.620 | 1,035,318 | -0.20(-3.44%) |
Oct 05, 2017 | 5.820 | 6.690 | 5.340 | 5.820 | 13,931,767 | +1.41(+31.97%) |
Oct 04, 2017 | 4.470 | 4.750 | 4.330 | 4.410 | 1,008,566 | -0.12(-2.65%) |
Oct 03, 2017 | 3.870 | 4.550 | 3.850 | 4.530 | 1,101,975 | +0.55(+13.82%) |
Oct 02, 2017 | 3.650 | 4.030 | 3.650 | 3.980 | 851,381 | +0.28(+7.57%) |
Sep 29, 2017 | 3.770 | 3.770 | 3.401 | 3.700 | 826,039 | -0.01(-0.27%) |
Sep 28, 2017 | 3.700 | 3.760 | 3.390 | 3.710 | 694,695 | -0.04(-1.07%) |
Sep 27, 2017 | 4.300 | 4.400 | 3.650 | 3.750 | 1,748,888 | -0.37(-8.98%) |
Sep 26, 2017 | 3.550 | 4.590 | 3.460 | 4.120 | 4,163,415 | +0.79(+23.72%) |
Sep 25, 2017 | 3.330 | 3.430 | 3.150 | 3.330 | 510,474 | +0.25(+8.12%) |
Sep 22, 2017 | 3.000 | 3.120 | 2.810 | 3.080 | 321,125 | +0.11(+3.70%) |
Sep 21, 2017 | 2.890 | 3.296 | 2.835 | 2.970 | 682,215 | +0.14(+4.95%) |
Sep 20, 2017 | 2.800 | 2.930 | 2.770 | 2.830 | 215,862 | +0.04(+1.43%) |
Sep 19, 2017 | 2.864 | 2.887 | 2.771 | 2.790 | 122,922 | -0.07(-2.45%) |
Sep 18, 2017 | 2.970 | 2.980 | 2.830 | 2.860 | 117,776 | -0.11(-3.70%) |
Sep 15, 2017 | 2.750 | 2.970 | 2.700 | 2.970 | 221,375 | +0.24(+8.79%) |
Sep 14, 2017 | 2.700 | 2.754 | 2.650 | 2.730 | 136,364 | +0.05(+1.87%) |
Sep 13, 2017 | 2.750 | 2.800 | 2.670 | 2.680 | 165,023 | -0.05(-1.83%) |
Sep 12, 2017 | 2.950 | 2.950 | 2.720 | 2.730 | 172,230 | -0.21(-7.14%) |
Sep 11, 2017 | 2.900 | 3.000 | 2.877 | 2.940 | 115,173 | -0.04(-1.34%) |
Sep 08, 2017 | 3.000 | 3.030 | 2.850 | 2.980 | 267,268 | +0.01(+0.34%) |
Sep 07, 2017 | 2.800 | 3.240 | 2.800 | 2.970 | 596,375 | +0.12(+4.21%) |
Sep 06, 2017 | 2.620 | 2.920 | 2.620 | 2.850 | 194,853 | +0.20(+7.55%) |
Sep 05, 2017 | 2.800 | 2.800 | 2.640 | 2.650 | 247,606 | -0.15(-5.36%) |
Sep 01, 2017 | 2.850 | 2.885 | 2.770 | 2.800 | 134,041 | -0.06(-2.10%) |
Aug 31, 2017 | 2.970 | 3.050 | 2.841 | 2.860 | 192,907 | -0.11(-3.70%) |
Aug 30, 2017 | 3.000 | 3.450 | 2.960 | 2.970 | 489,535 | -0.01(-0.34%) |
Aug 29, 2017 | 2.700 | 3.140 | 2.640 | 2.980 | 504,111 | +0.26(+9.56%) |
Aug 28, 2017 | 2.850 | 2.930 | 2.610 | 2.720 | 585,548 | -0.26(-8.72%) |
Aug 25, 2017 | 2.990 | 3.190 | 2.790 | 2.980 | 2,168,801 | +0.12(+4.20%) |
Aug 24, 2017 | 2.160 | 3.600 | 2.150 | 2.860 | 4,026,926 | +0.71(+33.02%) |
Aug 23, 2017 | 2.010 | 2.150 | 1.945 | 2.150 | 152,698 | +0.14(+6.97%) |
Aug 22, 2017 | 2.050 | 2.050 | 1.810 | 2.010 | 232,234 | -0.03(-1.47%) |
Aug 21, 2017 | 1.980 | 2.090 | 1.850 | 2.040 | 148,330 | +0.06(+3.03%) |
Aug 18, 2017 | 1.820 | 1.980 | 1.792 | 1.980 | 135,172 | +0.16(+8.79%) |
Aug 17, 2017 | 1.810 | 1.830 | 1.700 | 1.820 | 117,981 | -0.01(-0.55%) |
Aug 16, 2017 | 1.800 | 1.880 | 1.770 | 1.830 | 116,767 | +0.03(+1.67%) |
Aug 15, 2017 | 1.760 | 1.880 | 1.690 | 1.800 | 233,993 | +0.09(+5.26%) |
Aug 14, 2017 | 1.550 | 1.740 | 1.480 | 1.710 | 300,652 | +0.16(+10.32%) |
Aug 11, 2017 | 1.500 | 1.570 | 1.410 | 1.550 | 228,657 | +0.21(+15.67%) |
Aug 10, 2017 | 1.400 | 1.430 | 1.330 | 1.340 | 48,391 | -0.08(-5.63%) |
Aug 09, 2017 | 1.350 | 1.490 | 1.330 | 1.420 | 50,150 | +0.08(+5.96%) |
Aug 08, 2017 | 1.350 | 1.400 | 1.300 | 1.340 | 22,027 | -0.01(-0.73%) |
Aug 07, 2017 | 1.490 | 1.490 | 1.300 | 1.350 | 133,976 | -0.09(-6.25%) |
Aug 04, 2017 | 1.490 | 1.530 | 1.440 | 1.440 | 79,424 | -0.05(-3.36%) |
Aug 03, 2017 | 1.450 | 1.580 | 1.450 | 1.490 | 90,984 | +0.00(+0.07%) |
Aug 02, 2017 | 1.420 | 1.530 | 1.420 | 1.489 | 186,525 | +0.09(+6.36%) |
Aug 01, 2017 | 1.350 | 1.450 | 1.282 | 1.400 | 125,827 | +0.07(+5.26%) |
Jul 31, 2017 | 1.280 | 1.369 | 1.270 | 1.330 | 52,515 | +0.04(+3.10%) |
Jul 28, 2017 | 1.300 | 1.300 | 1.210 | 1.290 | 184,570 | -0.01(-0.77%) |
Jul 27, 2017 | 1.320 | 1.370 | 1.270 | 1.300 | 223,911 | -0.02(-1.52%) |
Jul 26, 2017 | 1.150 | 1.820 | 1.150 | 1.320 | 4,753,647 | +0.16(+13.79%) |
Jul 25, 2017 | 1.170 | 1.230 | 1.140 | 1.160 | 88,499 | -0.01(-0.85%) |
Jul 24, 2017 | 1.270 | 1.288 | 1.151 | 1.170 | 206,714 | -0.13(-10.00%) |
Jul 21, 2017 | 1.340 | 1.340 | 1.280 | 1.300 | 51,545 | +0.00(+0.00%) |
Jul 20, 2017 | 1.339 | 1.300 | 1.300 | 74,747 | -0.02(-1.52%) | |
Jul 19, 2017 | 1.350 | 1.440 | 1.320 | 1.320 | 98,053 | -0.02(-1.39%) |
Jul 18, 2017 | 1.330 | 1.400 | 1.300 | 1.339 | 91,891 | +0.03(+2.18%) |
Jul 17, 2017 | 1.350 | 1.400 | 1.290 | 1.310 | 239,508 | +0.00(+0.00%) |
Jul 14, 2017 | 1.230 | 1.300 | 1.173 | 1.310 | 190,563 | +0.09(+7.38%) |
Jul 13, 2017 | 1.250 | 1.260 | 1.120 | 1.220 | 162,462 | -0.03(-2.40%) |
Jul 12, 2017 | 1.350 | 1.350 | 1.150 | 1.250 | 267,515 | -0.02(-1.57%) |
Jul 11, 2017 | 1.400 | 1.550 | 1.260 | 1.270 | 722,560 | -0.33(-20.63%) |
Jul 10, 2017 | 1.370 | 1.900 | 1.370 | 1.600 | 6,596,410 | +0.35(+28.00%) |
Jul 07, 2017 | 1.150 | 1.360 | 1.110 | 1.250 | 444,720 | +0.13(+11.61%) |
Jul 06, 2017 | 1.100 | 1.140 | 1.050 | 1.120 | 70,349 | +0.03(+2.75%) |
Jul 05, 2017 | 1.110 | 1.126 | 1.087 | 1.090 | 111,714 | -0.01(-0.91%) |
Jul 03, 2017 | 1.140 | 1.194 | 1.090 | 1.100 | 112,028 | -0.01(-0.90%) |
Jun 30, 2017 | 1.050 | 1.190 | 1.050 | 1.110 | 111,561 | +0.04(+3.48%) |
Jun 29, 2017 | 1.120 | 1.120 | 1.040 | 1.073 | 97,731 | -0.02(-1.59%) |
Jun 28, 2017 | 1.120 | 1.120 | 1.085 | 1.090 | 311,549 | -0.01(-0.91%) |
Jun 27, 2017 | 1.090 | 1.130 | 1.080 | 1.100 | 212,609 | +0.00(+0.00%) |
Jun 26, 2017 | 1.110 | 1.140 | 1.080 | 1.100 | 98,934 | +0.02(+1.85%) |
Jun 23, 2017 | 1.107 | 1.150 | 1.080 | 1.080 | 202,191 | -0.02(-1.82%) |
Jun 22, 2017 | 1.100 | 1.138 | 1.090 | 1.100 | 105,082 | +0.01(+0.92%) |
Jun 21, 2017 | 1.060 | 1.100 | 1.060 | 1.090 | 71,522 | +0.00(+0.00%) |
Jun 20, 2017 | 1.110 | 1.110 | 1.070 | 1.090 | 104,770 | +0.00(+0.00%) |
Jun 19, 2017 | 1.100 | 1.120 | 1.080 | 1.090 | 26,345 | -0.01(-0.91%) |
Jun 16, 2017 | 1.060 | 1.100 | 1.041 | 1.100 | 77,947 | +0.02(+1.85%) |
Jun 15, 2017 | 1.100 | 1.100 | 1.000 | 1.080 | 93,844 | +0.03(+2.86%) |
Jun 14, 2017 | 1.030 | 1.060 | 1.020 | 1.050 | 44,740 | +0.02(+1.94%) |
Jun 13, 2017 | 1.038 | 1.038 | 0.9797 | 1.030 | 68,908 | -0.01(-0.96%) |
Jun 12, 2017 | 1.050 | 1.050 | 1.000 | 1.040 | 63,883 | -0.03(-2.80%) |
Jun 09, 2017 | 1.100 | 1.140 | 1.040 | 1.070 | 109,302 | -0.02(-1.83%) |
Jun 08, 2017 | 1.120 | 1.120 | 1.090 | 1.090 | 65,466 | -0.01(-0.91%) |
Jun 07, 2017 | 1.110 | 1.190 | 1.080 | 1.100 | 81,186 | +0.00(+0.00%) |
Jun 06, 2017 | 1.100 | 1.100 | 1.050 | 1.100 | 61,489 | +0.01(+0.92%) |
Jun 05, 2017 | 1.120 | 1.130 | 1.050 | 1.090 | 184,763 | -0.02(-1.80%) |
Jun 02, 2017 | 1.120 | 1.250 | 1.050 | 1.110 | 307,676 | +0.00(+0.00%) |
Jun 01, 2017 | 1.040 | 1.200 | 1.030 | 1.110 | 349,371 | +0.08(+7.77%) |
May 31, 2017 | 1.030 | 1.045 | 1.010 | 1.030 | 82,536 | +0.02(+1.98%) |
May 30, 2017 | 1.050 | 1.050 | 1.000 | 1.010 | 79,077 | -0.01(-0.98%) |
May 26, 2017 | 1.000 | 1.022 | 0.9700 | 1.020 | 82,101 | +0.01(+0.99%) |
May 25, 2017 | 0.9944 | 1.016 | 0.9500 | 1.010 | 220,621 | +0.03(+3.06%) |
May 24, 2017 | 1.080 | 1.080 | 0.9799 | 0.9800 | 119,412 | -0.07(-6.67%) |
May 23, 2017 | 1.100 | 1.100 | 1.010 | 1.050 | 175,189 | -0.04(-3.67%) |
May 22, 2017 | 1.130 | 1.150 | 1.020 | 1.090 | 220,421 | +0.01(+0.93%) |
May 19, 2017 | 0.9900 | 1.100 | 0.9627 | 1.080 | 211,015 | +0.13(+13.68%) |
May 18, 2017 | 0.9400 | 0.9870 | 0.9202 | 0.9500 | 31,961 | +0.04(+4.46%) |
May 17, 2017 | 0.9000 | 0.9500 | 0.9000 | 0.9094 | 127,937 | -0.04(-4.27%) |
May 16, 2017 | 0.9980 | 1.040 | 0.9301 | 0.9500 | 118,366 | -0.05(-5.00%) |
May 15, 2017 | 1.040 | 1.040 | 0.9701 | 1.000 | 59,035 | +0.00(+0.00%) |
May 12, 2017 | 1.050 | 1.050 | 0.9128 | 1.000 | 148,878 | +0.00(+0.00%) |
May 11, 2017 | 1.080 | 1.080 | 0.9600 | 1.000 | 33,009 | +0.02(+2.04%) |
May 10, 2017 | 1.040 | 1.050 | 0.9501 | 0.9800 | 76,550 | -0.05(-4.85%) |
May 09, 2017 | 1.050 | 1.180 | 1.000 | 1.030 | 198,556 | +0.04(+4.03%) |
May 08, 2017 | 1.100 | 1.150 | 0.9101 | 0.9901 | 498,869 | -0.15(-13.15%) |
May 05, 2017 | 1.180 | 1.370 | 1.130 | 1.140 | 1,245,738 | -0.04(-3.39%) |
May 04, 2017 | 0.8700 | 1.660 | 0.8635 | 1.180 | 3,005,704 | +0.31(+35.63%) |
May 03, 2017 | 0.8400 | 0.9100 | 0.8400 | 0.8700 | 29,500 | -0.01(-1.14%) |
May 02, 2017 | 0.8700 | 0.9775 | 0.8101 | 0.8800 | 29,933 | +0.01(+1.15%) |