Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.190 | 1.210 | 1.190 | 1.190 | 238,020 | +0.00(+0.00%) |
Apr 27, 2018 | 1.160 | 1.200 | 1.160 | 1.190 | 20,450 | +0.03(+2.59%) |
Apr 26, 2018 | 1.180 | 1.190 | 1.150 | 1.160 | 64,715 | -0.03(-2.52%) |
Apr 25, 2018 | 1.170 | 1.190 | 1.170 | 1.190 | 67,253 | +0.02(+1.71%) |
Apr 24, 2018 | 1.210 | 1.210 | 1.170 | 1.170 | 30,239 | -0.04(-3.31%) |
Apr 23, 2018 | 1.220 | 1.240 | 1.200 | 1.210 | 99,690 | -0.03(-2.42%) |
Apr 20, 2018 | 1.220 | 1.240 | 1.210 | 1.240 | 37,500 | +0.01(+0.81%) |
Apr 19, 2018 | 1.230 | 1.230 | 1.220 | 1.230 | 120,652 | +0.01(+0.82%) |
Apr 18, 2018 | 1.190 | 1.230 | 1.180 | 1.220 | 160,050 | +0.04(+3.39%) |
Apr 17, 2018 | 1.190 | 1.190 | 1.180 | 1.180 | 104,095 | +0.01(+0.85%) |
Apr 16, 2018 | 1.180 | 1.190 | 1.170 | 1.170 | 124,132 | -0.03(-2.50%) |
Apr 13, 2018 | 1.180 | 1.210 | 1.180 | 1.200 | 67,004 | +0.00(+0.00%) |
Apr 12, 2018 | 1.210 | 1.210 | 1.190 | 1.200 | 15,600 | -0.01(-0.83%) |
Apr 11, 2018 | 1.180 | 1.230 | 1.180 | 1.210 | 80,552 | +0.01(+0.83%) |
Apr 10, 2018 | 1.180 | 1.200 | 1.170 | 1.200 | 37,811 | +0.03(+2.56%) |
Apr 09, 2018 | 1.180 | 1.180 | 1.170 | 1.170 | 33,235 | -0.01(-0.85%) |
Apr 06, 2018 | 1.200 | 1.200 | 1.170 | 1.180 | 118,020 | -0.02(-1.67%) |
Apr 05, 2018 | 1.190 | 1.200 | 1.180 | 1.200 | 45,015 | +0.01(+0.84%) |
Apr 04, 2018 | 1.170 | 1.190 | 1.170 | 1.190 | 2,009 | +0.00(+0.00%) |
Apr 03, 2018 | 1.170 | 1.190 | 1.170 | 1.190 | 84,745 | +0.02(+1.71%) |
Apr 02, 2018 | 1.160 | 1.190 | 1.160 | 1.170 | 24,475 | -0.01(-0.85%) |
Mar 29, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.200 | 1.210 | 1.170 | 1.180 | 55,540 | -0.03(-2.48%) |
Mar 27, 2018 | 1.240 | 1.240 | 1.210 | 1.210 | 90,425 | -0.04(-3.20%) |
Mar 26, 2018 | 1.260 | 1.260 | 1.240 | 1.250 | 36,836 | +0.01(+0.81%) |
Mar 23, 2018 | 1.250 | 1.260 | 1.230 | 1.240 | 82,562 | -0.01(-0.80%) |
Mar 22, 2018 | 1.270 | 1.280 | 1.250 | 1.250 | 23,200 | -0.05(-3.85%) |
Mar 21, 2018 | 1.270 | 1.310 | 1.270 | 1.300 | 79,949 | +0.02(+1.56%) |
Mar 20, 2018 | 1.280 | 1.295 | 1.280 | 1.280 | 75,100 | +0.00(+0.00%) |
Mar 19, 2018 | 1.280 | 1.300 | 1.265 | 1.280 | 139,562 | +0.01(+0.79%) |
Mar 16, 2018 | 1.290 | 1.290 | 1.270 | 1.270 | 108,138 | -0.02(-1.55%) |
Mar 15, 2018 | 1.280 | 1.290 | 1.270 | 1.290 | 98,392 | +0.01(+0.78%) |
Mar 14, 2018 | 1.310 | 1.320 | 1.275 | 1.280 | 202,209 | -0.01(-0.78%) |
Mar 13, 2018 | 1.310 | 1.320 | 1.285 | 1.290 | 262,285 | -0.01(-0.77%) |
Mar 12, 2018 | 1.300 | 1.320 | 1.290 | 1.300 | 158,779 | -0.03(-2.26%) |
Mar 09, 2018 | 1.310 | 1.330 | 1.310 | 1.330 | 36,063 | +0.00(+0.00%) |
Mar 08, 2018 | 1.330 | 1.340 | 1.300 | 1.330 | 149,895 | +0.00(+0.00%) |
Mar 07, 2018 | 1.340 | 1.340 | 1.310 | 1.330 | 109,145 | -0.02(-1.48%) |
Mar 06, 2018 | 1.330 | 1.360 | 1.320 | 1.350 | 163,130 | +0.00(+0.00%) |
Mar 05, 2018 | 1.330 | 1.400 | 1.320 | 1.350 | 200,541 | +0.02(+1.50%) |
Mar 02, 2018 | 1.320 | 1.340 | 1.300 | 1.330 | 88,210 | +0.00(+0.00%) |
Mar 01, 2018 | 1.320 | 1.340 | 1.310 | 1.330 | 110,887 | +0.00(+0.00%) |
Feb 28, 2018 | 1.340 | 1.360 | 1.330 | 1.330 | 242,250 | -0.02(-1.48%) |
Feb 27, 2018 | 1.370 | 1.390 | 1.330 | 1.350 | 373,098 | -0.01(-0.74%) |
Feb 26, 2018 | 1.350 | 1.380 | 1.340 | 1.360 | 293,550 | +0.01(+0.74%) |
Feb 23, 2018 | 1.340 | 1.360 | 1.330 | 1.350 | 203,057 | +0.00(+0.00%) |
Feb 22, 2018 | 1.360 | 1.360 | 1.340 | 1.350 | 153,415 | -0.02(-1.46%) |
Feb 21, 2018 | 1.360 | 1.380 | 1.360 | 1.370 | 148,150 | +0.02(+1.48%) |
Feb 20, 2018 | 1.360 | 1.360 | 1.340 | 1.350 | 326,715 | -0.03(-2.17%) |
Feb 16, 2018 | 1.380 | 1.380 | 1.380 | 0 | -0.02(-1.43%) | |
Feb 15, 2018 | 1.360 | 1.420 | 1.360 | 1.400 | 446,060 | +0.01(+0.72%) |
Feb 14, 2018 | 1.350 | 1.400 | 1.340 | 1.390 | 184,964 | -0.01(-0.71%) |
Feb 13, 2018 | 1.400 | 1.400 | 291,867 | +0.02(+1.45%) | ||
Feb 12, 2018 | 1.340 | 1.390 | 1.330 | 1.380 | 258,334 | +0.04(+2.99%) |
Feb 09, 2018 | 1.350 | 1.350 | 1.270 | 1.340 | 258,931 | -0.03(-2.19%) |
Feb 08, 2018 | 1.390 | 1.390 | 1.360 | 1.370 | 88,776 | -0.02(-1.44%) |
Feb 07, 2018 | 1.400 | 1.440 | 1.380 | 1.390 | 569,187 | -0.05(-3.47%) |
Feb 06, 2018 | 1.380 | 1.440 | 1.380 | 1.440 | 93,997 | +0.02(+1.41%) |
Feb 05, 2018 | 1.420 | 1.430 | 1.400 | 1.420 | 186,200 | +0.00(+0.00%) |
Feb 02, 2018 | 1.440 | 1.450 | 1.400 | 1.420 | 105,485 | -0.07(-4.70%) |
Feb 01, 2018 | 1.460 | 1.490 | 1.450 | 1.490 | 494,477 | +0.00(+0.00%) |
Jan 31, 2018 | 1.480 | 1.480 | 1.460 | 1.490 | 266,124 | -0.06(-3.87%) |
Jan 30, 2018 | 1.580 | 1.580 | 1.540 | 1.550 | 265,011 | -0.05(-3.13%) |
Jan 29, 2018 | 1.600 | 1.620 | 1.580 | 1.600 | 153,840 | -0.02(-1.23%) |
Jan 26, 2018 | 1.630 | 1.630 | 1.600 | 1.620 | 79,698 | -0.02(-1.22%) |
Jan 25, 2018 | 1.630 | 1.650 | 1.630 | 1.640 | 54,580 | -0.01(-0.61%) |
Jan 24, 2018 | 1.640 | 1.650 | 1.640 | 1.650 | 51,647 | +0.01(+0.61%) |
Jan 23, 2018 | 1.670 | 1.670 | 1.630 | 1.640 | 85,757 | -0.02(-1.20%) |
Jan 22, 2018 | 1.630 | 1.670 | 1.610 | 1.660 | 35,324 | +0.03(+1.84%) |
Jan 19, 2018 | 1.600 | 1.630 | 1.600 | 1.630 | 108,090 | +0.03(+1.87%) |
Jan 18, 2018 | 1.630 | 1.630 | 1.590 | 1.600 | 108,070 | -0.05(-3.03%) |
Jan 17, 2018 | 1.650 | 1.650 | 1.630 | 1.650 | 293,672 | -0.01(-0.60%) |
Jan 16, 2018 | 1.710 | 1.710 | 1.650 | 1.660 | 161,721 | -0.12(-6.74%) |
Jan 15, 2018 | 1.710 | 1.790 | 1.700 | 1.780 | 123,036 | +0.08(+4.71%) |
Jan 12, 2018 | 1.680 | 1.710 | 1.670 | 1.700 | 291,901 | +0.01(+0.59%) |
Jan 11, 2018 | 1.610 | 1.700 | 1.610 | 1.690 | 151,842 | +0.10(+6.29%) |
Jan 10, 2018 | 1.590 | 1.600 | 1.590 | 1.590 | 65,450 | +0.01(+0.63%) |
Jan 09, 2018 | 1.560 | 1.600 | 1.560 | 1.580 | 119,639 | -0.01(-0.63%) |
Jan 08, 2018 | 1.560 | 1.610 | 1.560 | 1.590 | 315,982 | +0.00(+0.00%) |
Jan 05, 2018 | 1.600 | 1.610 | 1.590 | 1.590 | 53,505 | -0.03(-1.85%) |
Jan 04, 2018 | 1.620 | 1.630 | 1.610 | 1.620 | 130,630 | +0.00(+0.00%) |
Jan 03, 2018 | 1.590 | 1.650 | 1.570 | 1.620 | 293,638 | +0.03(+1.89%) |
Jan 02, 2018 | 1.470 | 1.600 | 1.470 | 1.590 | 255,155 | +0.17(+11.97%) |
Dec 29, 2017 | 1.420 | 1.420 | 1.420 | 0 | -0.02(-1.39%) | |
Dec 28, 2017 | 1.430 | 1.450 | 1.430 | 1.440 | 154,773 | +0.00(+0.00%) |
Dec 27, 2017 | 1.470 | 1.470 | 1.440 | 1.440 | 143,775 | -0.03(-2.04%) |
Dec 22, 2017 | 1.460 | 1.470 | 1.410 | 1.470 | 105,129 | +0.02(+1.38%) |
Dec 21, 2017 | 1.430 | 1.450 | 1.420 | 1.450 | 185,962 | +0.02(+1.40%) |
Dec 20, 2017 | 1.390 | 1.440 | 1.380 | 1.430 | 196,439 | +0.02(+1.42%) |
Dec 19, 2017 | 1.380 | 1.420 | 1.380 | 1.410 | 116,320 | +0.03(+2.17%) |
Dec 18, 2017 | 1.390 | 1.400 | 1.380 | 1.380 | 145,705 | -0.02(-1.43%) |
Dec 15, 2017 | 1.410 | 1.410 | 1.390 | 1.400 | 105,290 | -0.04(-2.78%) |
Dec 14, 2017 | 1.450 | 1.450 | 1.420 | 1.440 | 85,755 | -0.01(-0.69%) |
Dec 13, 2017 | 1.450 | 1.460 | 1.430 | 1.450 | 128,300 | +0.00(+0.00%) |
Dec 12, 2017 | 1.440 | 1.470 | 1.430 | 1.450 | 61,200 | +0.02(+1.40%) |
Dec 11, 2017 | 1.410 | 1.430 | 1.400 | 1.430 | 147,649 | +0.01(+0.70%) |
Dec 08, 2017 | 1.410 | 1.420 | 1.400 | 1.420 | 71,600 | +0.03(+2.16%) |
Dec 07, 2017 | 1.390 | 1.400 | 1.360 | 1.390 | 156,100 | +0.02(+1.46%) |
Dec 06, 2017 | 1.330 | 1.380 | 1.330 | 1.370 | 140,940 | +0.00(+0.00%) |
Dec 05, 2017 | 1.350 | 1.370 | 1.330 | 1.370 | 146,893 | +0.00(+0.00%) |
Dec 04, 2017 | 1.390 | 1.390 | 1.360 | 1.370 | 216,510 | -0.06(-4.20%) |
Dec 01, 2017 | 1.420 | 1.440 | 1.400 | 1.430 | 219,961 | -0.02(-1.38%) |
Nov 30, 2017 | 1.430 | 1.460 | 1.430 | 1.450 | 118,606 | +0.01(+0.69%) |
Nov 29, 2017 | 1.430 | 1.440 | 1.420 | 1.440 | 89,645 | +0.00(+0.00%) |
Nov 28, 2017 | 1.470 | 1.470 | 1.440 | 1.440 | 63,293 | -0.02(-1.37%) |
Nov 27, 2017 | 1.460 | 1.460 | 1.440 | 1.460 | 66,828 | -0.04(-2.67%) |
Nov 24, 2017 | 1.470 | 1.500 | 1.460 | 1.500 | 13,375 | +0.03(+2.04%) |
Nov 23, 2017 | 1.460 | 1.480 | 1.450 | 1.470 | 66,355 | -0.03(-2.00%) |
Nov 22, 2017 | 1.490 | 1.510 | 1.480 | 1.500 | 75,042 | +0.01(+0.67%) |
Nov 21, 2017 | 1.490 | 1.500 | 1.470 | 1.490 | 76,781 | -0.01(-0.67%) |
Nov 20, 2017 | 1.480 | 1.510 | 1.480 | 1.500 | 41,100 | +0.00(+0.00%) |
Nov 17, 2017 | 1.480 | 1.510 | 1.480 | 1.500 | 49,930 | +0.01(+0.67%) |
Nov 16, 2017 | 1.480 | 1.490 | 1.470 | 1.490 | 55,410 | +0.02(+1.36%) |
Nov 15, 2017 | 1.500 | 1.510 | 1.460 | 1.470 | 107,713 | -0.05(-3.29%) |
Nov 14, 2017 | 1.550 | 1.550 | 1.500 | 1.520 | 89,640 | -0.03(-1.94%) |
Nov 13, 2017 | 1.540 | 1.560 | 1.530 | 1.550 | 52,680 | -0.02(-1.27%) |
Nov 10, 2017 | 1.540 | 1.570 | 1.540 | 1.570 | 59,705 | +0.04(+2.28%) |
Nov 09, 2017 | 1.530 | 1.540 | 1.530 | 1.535 | 80,300 | -0.01(-0.32%) |
Nov 08, 2017 | 1.520 | 1.540 | 1.500 | 1.540 | 242,391 | -0.04(-2.53%) |
Nov 07, 2017 | 1.630 | 1.630 | 1.570 | 1.580 | 162,724 | -0.05(-3.07%) |
Nov 06, 2017 | 1.590 | 1.630 | 1.560 | 1.630 | 105,005 | +0.07(+4.49%) |
Nov 03, 2017 | 1.550 | 1.580 | 1.550 | 1.560 | 77,690 | +0.00(+0.00%) |
Nov 02, 2017 | 1.600 | 1.610 | 1.560 | 1.560 | 67,996 | -0.05(-3.11%) |
Nov 01, 2017 | 1.630 | 1.660 | 1.600 | 1.610 | 349,900 | -0.02(-1.23%) |
Oct 31, 2017 | 1.620 | 1.640 | 1.620 | 1.630 | 38,150 | -0.02(-1.21%) |
Oct 30, 2017 | 1.570 | 1.650 | 1.560 | 1.650 | 175,202 | +0.10(+6.45%) |
Oct 27, 2017 | 1.500 | 1.570 | 1.480 | 1.550 | 449,432 | +0.06(+4.03%) |
Oct 26, 2017 | 1.510 | 1.530 | 1.480 | 1.490 | 273,341 | +0.00(+0.00%) |
Oct 25, 2017 | 1.510 | 1.520 | 1.490 | 1.490 | 83,185 | -0.04(-2.61%) |
Oct 24, 2017 | 1.530 | 1.550 | 1.510 | 1.530 | 131,980 | -0.01(-0.65%) |
Oct 23, 2017 | 1.550 | 1.560 | 1.530 | 1.540 | 201,700 | +0.03(+1.99%) |
Oct 20, 2017 | 1.530 | 1.550 | 1.510 | 1.510 | 114,592 | -0.04(-2.58%) |
Oct 19, 2017 | 1.560 | 1.570 | 1.530 | 1.550 | 70,836 | -0.01(-0.64%) |
Oct 18, 2017 | 1.560 | 1.580 | 1.560 | 1.560 | 54,605 | -0.01(-0.64%) |
Oct 17, 2017 | 1.550 | 1.570 | 1.530 | 1.570 | 23,950 | +0.03(+1.95%) |
Oct 16, 2017 | 1.560 | 1.580 | 1.540 | 1.540 | 86,450 | -0.05(-3.14%) |
Oct 13, 2017 | 1.610 | 1.610 | 1.580 | 1.590 | 138,952 | -0.05(-3.05%) |
Oct 12, 2017 | 1.640 | 1.660 | 1.630 | 1.640 | 70,332 | +0.01(+0.61%) |
Oct 11, 2017 | 1.640 | 1.640 | 1.620 | 1.630 | 124,065 | -0.03(-1.81%) |
Oct 10, 2017 | 1.650 | 1.660 | 1.630 | 1.660 | 106,209 | +0.02(+1.22%) |
Oct 06, 2017 | 1.630 | 1.660 | 1.620 | 1.640 | 25,800 | +0.01(+0.61%) |
Oct 05, 2017 | 1.650 | 1.650 | 1.620 | 1.630 | 21,020 | +0.00(+0.00%) |
Oct 04, 2017 | 1.650 | 1.660 | 1.610 | 1.630 | 110,375 | -0.01(-0.61%) |
Oct 03, 2017 | 1.670 | 1.680 | 1.630 | 1.640 | 43,470 | -0.02(-1.20%) |
Oct 02, 2017 | 1.670 | 1.670 | 1.650 | 1.660 | 176,793 | -0.04(-2.35%) |
Sep 29, 2017 | 1.720 | 1.720 | 1.700 | 1.700 | 124,526 | -0.04(-2.30%) |
Sep 28, 2017 | 1.750 | 1.750 | 1.730 | 1.740 | 165,525 | +0.02(+1.16%) |
Sep 27, 2017 | 1.740 | 1.760 | 1.720 | 1.720 | 107,010 | -0.01(-0.58%) |
Sep 26, 2017 | 1.740 | 1.750 | 1.700 | 1.730 | 47,351 | +0.01(+0.58%) |
Sep 25, 2017 | 1.700 | 1.730 | 1.700 | 1.720 | 98,240 | +0.01(+0.58%) |
Sep 22, 2017 | 1.710 | 1.710 | 1.700 | 1.710 | 22,045 | -0.01(-0.58%) |
Sep 21, 2017 | 1.720 | 1.730 | 1.710 | 1.720 | 18,474 | +0.01(+0.58%) |
Sep 20, 2017 | 1.690 | 1.730 | 1.690 | 1.710 | 45,300 | -0.02(-1.16%) |
Sep 19, 2017 | 1.690 | 1.730 | 1.690 | 1.730 | 78,296 | +0.00(+0.00%) |
Sep 18, 2017 | 1.720 | 1.750 | 1.700 | 1.730 | 59,180 | -0.05(-2.81%) |
Sep 15, 2017 | 1.730 | 1.780 | 1.700 | 1.780 | 125,458 | +0.04(+2.30%) |
Sep 14, 2017 | 1.710 | 1.790 | 1.710 | 1.740 | 124,464 | +0.05(+2.96%) |
Sep 13, 2017 | 1.670 | 1.700 | 1.660 | 1.690 | 46,396 | +0.03(+1.81%) |
Sep 12, 2017 | 1.650 | 1.670 | 1.650 | 1.660 | 37,710 | +0.01(+0.61%) |
Sep 11, 2017 | 1.660 | 1.660 | 1.650 | 1.650 | 96,950 | -0.01(-0.60%) |
Sep 08, 2017 | 1.680 | 1.660 | 1.660 | 43,338 | -0.02(-1.19%) | |
Sep 07, 2017 | 1.680 | 1.680 | 1.660 | 1.680 | 10,827 | -0.03(-1.75%) |
Sep 06, 2017 | 1.710 | 1.710 | 1.670 | 1.710 | 99,051 | +0.01(+0.59%) |
Sep 05, 2017 | 1.720 | 1.720 | 1.680 | 1.700 | 45,962 | +0.01(+0.59%) |
Sep 01, 2017 | 1.700 | 1.720 | 1.670 | 1.690 | 103,346 | -0.08(-4.52%) |
Aug 31, 2017 | 1.740 | 1.770 | 1.720 | 1.770 | 93,851 | +0.05(+2.91%) |
Aug 30, 2017 | 1.700 | 1.730 | 1.690 | 1.720 | 102,761 | +0.01(+0.58%) |
Aug 29, 2017 | 1.710 | 1.720 | 1.700 | 1.710 | 76,650 | -0.03(-1.72%) |
Aug 28, 2017 | 1.750 | 1.750 | 1.730 | 1.740 | 25,097 | -0.04(-2.25%) |
Aug 25, 2017 | 1.780 | 1.800 | 1.760 | 1.780 | 20,440 | -0.02(-1.11%) |
Aug 24, 2017 | 1.800 | 1.810 | 1.790 | 1.800 | 188,305 | -0.02(-1.10%) |
Aug 23, 2017 | 1.810 | 1.820 | 1.800 | 1.820 | 35,000 | +0.00(+0.00%) |
Aug 22, 2017 | 1.780 | 1.830 | 1.780 | 1.820 | 38,939 | +0.05(+2.82%) |
Aug 21, 2017 | 1.780 | 1.790 | 1.760 | 1.770 | 22,304 | -0.01(-0.56%) |
Aug 18, 2017 | 1.770 | 1.780 | 1.740 | 1.780 | 47,923 | +0.01(+0.56%) |
Aug 17, 2017 | 1.790 | 1.810 | 1.770 | 1.770 | 56,485 | -0.06(-3.28%) |
Aug 16, 2017 | 1.870 | 1.870 | 1.820 | 1.830 | 50,928 | -0.07(-3.68%) |
Aug 15, 2017 | 1.900 | 1.910 | 1.890 | 1.900 | 13,950 | +0.00(+0.00%) |
Aug 14, 2017 | 1.890 | 1.920 | 1.890 | 1.900 | 49,440 | +0.02(+1.06%) |
Aug 11, 2017 | 1.870 | 1.890 | 1.850 | 1.880 | 55,781 | -0.04(-2.08%) |
Aug 10, 2017 | 1.930 | 1.930 | 1.910 | 1.920 | 24,405 | +0.00(+0.00%) |
Aug 09, 2017 | 1.920 | 1.930 | 1.910 | 1.920 | 39,737 | +0.01(+0.52%) |
Aug 08, 2017 | 1.940 | 1.940 | 1.910 | 1.910 | 62,450 | -0.04(-2.05%) |
Aug 04, 2017 | 1.940 | 1.960 | 1.930 | 1.950 | 96,605 | +0.01(+0.52%) |
Aug 03, 2017 | 1.960 | 1.960 | 1.920 | 1.940 | 72,022 | -0.04(-2.02%) |
Aug 02, 2017 | 1.920 | 1.980 | 1.920 | 1.980 | 72,178 | +0.03(+1.54%) |
Aug 01, 2017 | 1.950 | 1.960 | 1.920 | 1.950 | 67,568 | +0.02(+1.04%) |
Jul 31, 2017 | 1.950 | 1.960 | 1.910 | 1.930 | 50,667 | -0.02(-1.03%) |
Jul 28, 2017 | 1.940 | 1.970 | 1.940 | 1.950 | 65,074 | +0.00(+0.00%) |
Jul 27, 2017 | 1.970 | 1.980 | 1.930 | 1.950 | 118,584 | -0.02(-1.02%) |
Jul 26, 2017 | 1.940 | 1.970 | 1.940 | 1.970 | 192,638 | +0.06(+3.14%) |
Jul 25, 2017 | 2.020 | 2.030 | 1.900 | 1.910 | 244,822 | -0.11(-5.45%) |
Jul 24, 2017 | 1.970 | 2.030 | 1.970 | 2.020 | 48,326 | +0.05(+2.54%) |
Jul 21, 2017 | 1.990 | 1.960 | 1.970 | 18,674 | +0.00(+0.00%) | |
Jul 20, 2017 | 1.980 | 2.010 | 1.960 | 1.970 | 53,367 | -0.01(-0.51%) |
Jul 19, 2017 | 1.880 | 1.990 | 1.880 | 1.980 | 60,135 | +0.11(+5.88%) |
Jul 18, 2017 | 1.920 | 1.920 | 1.850 | 1.870 | 86,340 | -0.06(-3.11%) |
Jul 17, 2017 | 1.900 | 1.920 | 1.900 | 1.930 | 44,490 | +0.03(+1.58%) |
Jul 14, 2017 | 1.910 | 1.940 | 1.870 | 1.900 | 63,973 | +0.00(+0.00%) |
Jul 13, 2017 | 1.880 | 1.900 | 1.870 | 1.900 | 38,680 | +0.02(+1.06%) |
Jul 12, 2017 | 1.900 | 1.910 | 1.870 | 1.880 | 80,856 | +0.00(+0.00%) |
Jul 11, 2017 | 1.860 | 1.880 | 1.840 | 1.880 | 51,007 | +0.01(+0.53%) |
Jul 10, 2017 | 1.900 | 1.900 | 1.860 | 1.870 | 86,948 | -0.04(-2.09%) |
Jul 07, 2017 | 1.930 | 1.930 | 1.890 | 1.910 | 86,050 | -0.03(-1.55%) |
Jul 06, 2017 | 1.960 | 1.960 | 1.960 | 1.940 | 110,655 | +0.00(+0.00%) |
Jul 05, 2017 | 1.960 | 1.960 | 1.920 | 1.940 | 93,357 | -0.03(-1.52%) |
Jul 04, 2017 | 1.940 | 1.990 | 1.930 | 1.970 | 41,577 | +0.06(+3.14%) |
Jul 03, 2017 | 1.910 | 1.910 | 1.910 | 1.910 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.930 | 1.950 | 1.860 | 1.910 | 115,898 | -0.02(-1.04%) |
Jun 29, 2017 | 1.930 | 1.945 | 1.910 | 1.930 | 87,647 | +0.00(+0.00%) |
Jun 28, 2017 | 1.950 | 1.960 | 1.930 | 1.930 | 126,105 | -0.01(-0.52%) |
Jun 27, 2017 | 1.920 | 1.950 | 1.920 | 1.940 | 50,851 | +0.06(+3.19%) |
Jun 26, 2017 | 1.890 | 1.910 | 1.880 | 1.880 | 162,083 | -0.03(-1.57%) |
Jun 23, 2017 | 1.900 | 1.940 | 1.890 | 1.910 | 167,014 | +0.00(+0.00%) |
Jun 22, 2017 | 1.900 | 1.920 | 1.890 | 1.910 | 70,218 | -0.01(-0.52%) |
Jun 21, 2017 | 1.930 | 1.950 | 1.890 | 1.920 | 205,702 | +0.00(+0.00%) |
Jun 20, 2017 | 1.930 | 1.940 | 1.900 | 1.920 | 171,776 | -0.02(-1.03%) |
Jun 19, 2017 | 1.930 | 1.960 | 1.930 | 1.940 | 108,929 | +0.01(+0.52%) |
Jun 16, 2017 | 1.950 | 1.960 | 1.920 | 1.930 | 169,046 | -0.02(-1.03%) |
Jun 15, 2017 | 1.970 | 1.980 | 1.925 | 1.950 | 460,164 | -0.05(-2.74%) |
Jun 14, 2017 | 2.010 | 2.030 | 2.000 | 2.005 | 62,361 | -0.02(-0.74%) |
Jun 13, 2017 | 2.000 | 2.030 | 2.000 | 2.020 | 145,361 | +0.00(+0.00%) |
Jun 12, 2017 | 2.010 | 2.020 | 1.990 | 2.020 | 208,685 | +0.02(+1.00%) |
Jun 09, 2017 | 1.990 | 2.020 | 1.960 | 2.000 | 604,797 | +0.00(+0.00%) |
Jun 08, 2017 | 2.000 | 2.030 | 2.000 | 2.000 | 108,916 | -0.03(-1.48%) |
Jun 07, 2017 | 2.060 | 2.070 | 2.020 | 2.030 | 126,723 | -0.06(-2.64%) |
Jun 06, 2017 | 2.080 | 2.090 | 2.060 | 2.085 | 78,488 | +0.02(+1.21%) |
Jun 05, 2017 | 2.120 | 2.120 | 2.050 | 2.060 | 120,663 | +0.01(+0.49%) |
Jun 02, 2017 | 2.070 | 2.080 | 2.030 | 2.050 | 112,748 | -0.02(-0.97%) |
Jun 01, 2017 | 2.060 | 2.070 | 2.030 | 2.070 | 105,818 | +0.04(+1.97%) |
May 31, 2017 | 2.050 | 2.050 | 2.000 | 2.030 | 119,710 | -0.01(-0.49%) |
May 30, 2017 | 2.080 | 2.080 | 2.030 | 2.040 | 45,818 | -0.09(-4.23%) |
May 29, 2017 | 2.120 | 2.200 | 2.080 | 2.130 | 47,221 | -0.02(-0.93%) |
May 26, 2017 | 2.160 | 2.160 | 2.120 | 2.150 | 306,681 | -0.04(-1.83%) |
May 25, 2017 | 2.230 | 2.230 | 2.170 | 2.190 | 87,493 | -0.03(-1.35%) |
May 24, 2017 | 2.230 | 2.250 | 2.220 | 2.220 | 32,740 | -0.01(-0.45%) |
May 23, 2017 | 2.240 | 2.240 | 2.210 | 2.230 | 93,156 | -0.01(-0.45%) |
May 19, 2017 | 2.210 | 2.260 | 2.210 | 2.240 | 105,571 | +0.09(+4.19%) |
May 18, 2017 | 2.170 | 2.180 | 2.150 | 2.150 | 106,979 | -0.08(-3.59%) |
May 17, 2017 | 2.220 | 2.250 | 2.200 | 2.230 | 95,767 | +0.10(+4.69%) |
May 16, 2017 | 2.130 | 2.150 | 2.120 | 2.130 | 238,122 | +0.02(+0.95%) |
May 15, 2017 | 2.140 | 2.180 | 2.080 | 2.110 | 378,897 | +0.08(+3.94%) |
May 12, 2017 | 2.090 | 2.100 | 2.020 | 2.030 | 49,200 | -0.06(-2.87%) |
May 11, 2017 | 2.080 | 2.120 | 2.060 | 2.090 | 253,006 | +0.07(+3.47%) |
May 10, 2017 | 2.010 | 2.060 | 1.980 | 2.020 | 135,158 | +0.00(+0.00%) |
May 09, 2017 | 2.030 | 2.050 | 2.020 | 2.020 | 242,393 | +0.02(+1.00%) |
May 08, 2017 | 2.020 | 2.040 | 1.990 | 2.000 | 51,113 | -0.03(-1.48%) |
May 05, 2017 | 2.050 | 2.060 | 2.020 | 2.030 | 48,588 | +0.01(+0.50%) |
May 04, 2017 | 2.050 | 2.060 | 2.000 | 2.020 | 84,756 | -0.01(-0.49%) |
May 03, 2017 | 2.100 | 2.100 | 2.030 | 2.030 | 46,413 | -0.07(-3.33%) |
May 02, 2017 | 2.140 | 2.150 | 2.050 | 2.100 | 116,514 | +0.00(+0.00%) |