Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.680 | 1.720 | 1.610 | 1.620 | 113,451 | -0.03(-1.82%) |
Apr 27, 2018 | 1.610 | 1.730 | 1.610 | 1.650 | 321,256 | +0.04(+2.48%) |
Apr 26, 2018 | 1.630 | 1.700 | 1.570 | 1.610 | 415,964 | +0.00(+0.00%) |
Apr 25, 2018 | 1.630 | 1.650 | 1.575 | 1.610 | 245,512 | -0.03(-1.82%) |
Apr 24, 2018 | 1.660 | 1.660 | 1.550 | 1.640 | 379,898 | -0.01(-0.61%) |
Apr 23, 2018 | 1.670 | 1.680 | 1.640 | 1.650 | 61,914 | -0.01(-0.60%) |
Apr 20, 2018 | 1.730 | 1.750 | 1.650 | 1.660 | 224,760 | -0.06(-3.49%) |
Apr 19, 2018 | 1.820 | 1.840 | 1.720 | 1.720 | 265,673 | -0.09(-4.97%) |
Apr 18, 2018 | 1.760 | 1.850 | 1.750 | 1.810 | 237,299 | +0.03(+1.69%) |
Apr 17, 2018 | 1.790 | 1.840 | 1.730 | 1.780 | 326,740 | -0.01(-0.56%) |
Apr 16, 2018 | 1.840 | 1.840 | 1.790 | 1.790 | 127,635 | -0.03(-1.65%) |
Apr 13, 2018 | 1.860 | 1.860 | 1.801 | 1.820 | 106,568 | -0.03(-1.62%) |
Apr 12, 2018 | 1.820 | 1.865 | 1.810 | 1.850 | 136,409 | +0.06(+3.35%) |
Apr 11, 2018 | 1.790 | 1.870 | 1.765 | 1.790 | 105,871 | -0.03(-1.65%) |
Apr 10, 2018 | 1.730 | 1.840 | 1.730 | 1.820 | 150,903 | +0.06(+3.41%) |
Apr 09, 2018 | 1.790 | 1.800 | 1.740 | 1.760 | 133,599 | -0.01(-0.56%) |
Apr 06, 2018 | 1.760 | 1.829 | 1.750 | 1.770 | 101,316 | +0.01(+0.57%) |
Apr 05, 2018 | 1.780 | 1.886 | 1.770 | 1.760 | 205,326 | -0.04(-2.22%) |
Apr 04, 2018 | 1.720 | 1.820 | 1.700 | 1.800 | 171,379 | +0.04(+2.27%) |
Apr 03, 2018 | 1.790 | 1.850 | 1.680 | 1.760 | 226,975 | +0.00(+0.00%) |
Apr 02, 2018 | 1.800 | 1.820 | 1.750 | 1.760 | 198,577 | -0.05(-2.76%) |
Mar 29, 2018 | 1.810 | 1.810 | 1.810 | 0 | +0.01(+0.56%) | |
Mar 28, 2018 | 1.860 | 1.880 | 1.780 | 1.800 | 371,525 | -0.06(-3.23%) |
Mar 27, 2018 | 1.950 | 1.968 | 1.851 | 1.860 | 189,992 | -0.09(-4.62%) |
Mar 26, 2018 | 1.950 | 1.970 | 1.770 | 1.950 | 286,265 | +0.03(+1.56%) |
Mar 23, 2018 | 2.040 | 2.040 | 1.900 | 1.920 | 394,145 | -0.11(-5.42%) |
Mar 22, 2018 | 2.040 | 2.069 | 2.000 | 2.030 | 246,271 | -0.02(-0.98%) |
Mar 21, 2018 | 2.050 | 2.070 | 2.020 | 2.050 | 313,219 | +0.05(+2.50%) |
Mar 20, 2018 | 1.930 | 2.050 | 1.880 | 2.000 | 356,343 | +0.06(+3.09%) |
Mar 19, 2018 | 1.950 | 2.020 | 1.864 | 1.940 | 359,733 | -0.02(-1.02%) |
Mar 16, 2018 | 2.050 | 2.170 | 1.940 | 1.960 | 1,231,410 | +0.02(+1.03%) |
Mar 15, 2018 | 1.940 | 1.996 | 1.909 | 1.940 | 416,494 | +0.02(+1.04%) |
Mar 14, 2018 | 1.970 | 1.970 | 1.910 | 1.920 | 277,225 | -0.06(-3.03%) |
Mar 13, 2018 | 2.050 | 2.110 | 1.930 | 1.980 | 411,060 | -0.07(-3.41%) |
Mar 12, 2018 | 2.050 | 2.110 | 2.020 | 2.050 | 495,471 | +0.00(+0.00%) |
Mar 09, 2018 | 2.040 | 2.070 | 2.020 | 2.050 | 369,912 | +0.02(+0.99%) |
Mar 08, 2018 | 2.040 | 2.090 | 1.980 | 2.030 | 526,889 | -0.01(-0.49%) |
Mar 07, 2018 | 2.010 | 2.050 | 1.920 | 2.040 | 398,298 | +0.01(+0.49%) |
Mar 06, 2018 | 1.990 | 2.100 | 1.821 | 2.030 | 927,630 | +0.07(+3.57%) |
Mar 05, 2018 | 1.950 | 2.050 | 1.931 | 1.960 | 754,836 | +0.01(+0.51%) |
Mar 02, 2018 | 1.970 | 2.050 | 1.860 | 1.950 | 1,085,434 | -0.04(-2.01%) |
Mar 01, 2018 | 1.700 | 2.039 | 1.681 | 1.990 | 1,950,599 | +0.27(+15.70%) |
Feb 28, 2018 | 1.700 | 1.730 | 1.621 | 1.720 | 304,754 | +0.02(+1.18%) |
Feb 27, 2018 | 1.780 | 1.790 | 1.610 | 1.700 | 547,488 | -0.05(-2.86%) |
Feb 26, 2018 | 1.740 | 1.839 | 1.690 | 1.750 | 609,399 | +0.01(+0.57%) |
Feb 23, 2018 | 1.660 | 1.810 | 1.620 | 1.740 | 1,468,485 | +0.06(+3.88%) |
Feb 22, 2018 | 1.550 | 1.680 | 1.540 | 1.675 | 1,356,860 | +0.14(+8.77%) |
Feb 21, 2018 | 1.550 | 1.600 | 1.510 | 1.540 | 693,715 | -0.02(-1.28%) |
Feb 20, 2018 | 1.600 | 1.670 | 1.503 | 1.560 | 1,532,884 | -0.04(-2.50%) |
Feb 16, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.21(+15.11%) | |
Feb 15, 2018 | 1.410 | 1.440 | 1.350 | 1.390 | 1,205,516 | +0.00(+0.00%) |
Feb 14, 2018 | 1.550 | 1.550 | 1.370 | 1.390 | 3,142,621 | -0.17(-10.90%) |
Feb 13, 2018 | 1.770 | 2.380 | 1.540 | 1.560 | 26,993,572 | +0.31(+24.80%) |
Feb 12, 2018 | 1.210 | 1.270 | 1.190 | 1.250 | 374,697 | +0.02(+1.63%) |
Feb 09, 2018 | 1.270 | 1.270 | 1.150 | 1.230 | 317,579 | -0.05(-3.91%) |
Feb 08, 2018 | 1.330 | 1.241 | 1.280 | 187,138 | -0.03(-2.29%) | |
Feb 07, 2018 | 1.330 | 1.330 | 1.330 | 1.310 | 202,516 | +0.00(+0.00%) |
Feb 06, 2018 | 1.320 | 1.340 | 1.300 | 1.310 | 139,080 | -0.03(-1.96%) |
Feb 05, 2018 | 1.410 | 1.410 | 1.321 | 1.336 | 206,378 | -0.08(-5.90%) |
Feb 02, 2018 | 1.450 | 1.472 | 1.400 | 1.420 | 105,807 | -0.05(-3.40%) |
Feb 01, 2018 | 1.500 | 1.500 | 1.420 | 1.470 | 76,502 | -0.02(-1.34%) |
Jan 31, 2018 | 1.520 | 1.520 | 1.470 | 1.490 | 158,417 | +0.01(+0.68%) |
Jan 30, 2018 | 1.490 | 1.490 | 1.470 | 1.480 | 96,835 | -0.03(-1.99%) |
Jan 29, 2018 | 1.500 | 1.520 | 1.470 | 1.510 | 184,756 | +0.01(+0.67%) |
Jan 26, 2018 | 1.500 | 1.550 | 1.440 | 1.500 | 811,103 | +0.00(+0.00%) |
Jan 25, 2018 | 1.520 | 1.520 | 1.490 | 1.500 | 152,932 | +0.00(+0.00%) |
Jan 24, 2018 | 1.550 | 1.560 | 1.500 | 1.500 | 182,558 | -0.05(-3.23%) |
Jan 23, 2018 | 1.520 | 1.570 | 1.500 | 1.550 | 188,969 | +0.00(+0.00%) |
Jan 22, 2018 | 1.530 | 1.560 | 1.500 | 1.550 | 200,934 | +0.02(+1.31%) |
Jan 19, 2018 | 1.550 | 1.550 | 1.490 | 1.530 | 104,065 | +0.00(+0.00%) |
Jan 18, 2018 | 1.500 | 1.560 | 1.470 | 1.530 | 112,880 | +0.03(+2.00%) |
Jan 17, 2018 | 1.500 | 1.550 | 1.470 | 1.500 | 141,902 | +0.01(+0.67%) |
Jan 16, 2018 | 1.530 | 1.570 | 1.470 | 1.490 | 215,230 | -0.05(-3.25%) |
Jan 12, 2018 | 1.540 | 1.540 | 1.540 | 0 | -0.02(-1.28%) | |
Jan 11, 2018 | 1.570 | 1.590 | 1.530 | 1.560 | 97,715 | +0.01(+0.65%) |
Jan 10, 2018 | 1.540 | 1.570 | 1.520 | 1.550 | 133,633 | +0.00(+0.00%) |
Jan 09, 2018 | 1.540 | 1.582 | 1.510 | 1.550 | 246,837 | +0.00(+0.00%) |
Jan 08, 2018 | 1.590 | 1.600 | 1.510 | 1.550 | 163,082 | -0.02(-1.27%) |
Jan 05, 2018 | 1.640 | 1.650 | 1.546 | 1.570 | 281,634 | -0.04(-2.48%) |
Jan 04, 2018 | 1.590 | 1.610 | 1.589 | 1.610 | 261,915 | +0.04(+2.55%) |
Jan 03, 2018 | 1.510 | 1.610 | 1.510 | 1.570 | 284,428 | +0.05(+3.29%) |
Jan 02, 2018 | 1.520 | 1.560 | 1.491 | 1.520 | 448,418 | +0.03(+2.01%) |
Dec 29, 2017 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 1.540 | 1.553 | 1.480 | 1.490 | 529,095 | -0.05(-3.25%) |
Dec 27, 2017 | 1.580 | 1.650 | 1.500 | 1.540 | 329,209 | -0.03(-1.91%) |
Dec 26, 2017 | 1.640 | 1.700 | 1.570 | 1.570 | 286,572 | -0.09(-5.42%) |
Dec 22, 2017 | 1.650 | 1.700 | 1.620 | 1.660 | 101,713 | +0.00(+0.00%) |
Dec 21, 2017 | 1.640 | 1.690 | 1.613 | 1.660 | 132,445 | +0.01(+0.61%) |
Dec 20, 2017 | 1.680 | 1.680 | 1.610 | 1.650 | 106,374 | -0.02(-1.20%) |
Dec 19, 2017 | 1.630 | 1.670 | 1.600 | 1.670 | 190,181 | +0.05(+3.09%) |
Dec 18, 2017 | 1.650 | 1.650 | 1.581 | 1.620 | 226,124 | -0.03(-1.82%) |
Dec 15, 2017 | 1.740 | 1.740 | 1.640 | 1.650 | 230,134 | -0.07(-4.07%) |
Dec 14, 2017 | 1.740 | 1.790 | 1.680 | 1.720 | 74,636 | -0.02(-1.15%) |
Dec 13, 2017 | 1.700 | 1.770 | 1.680 | 1.740 | 123,705 | +0.04(+2.35%) |
Dec 12, 2017 | 1.740 | 1.740 | 1.700 | 1.700 | 143,642 | -0.04(-2.30%) |
Dec 11, 2017 | 1.780 | 1.790 | 1.700 | 1.740 | 111,172 | -0.05(-2.79%) |
Dec 08, 2017 | 1.770 | 1.840 | 1.740 | 1.790 | 93,786 | +0.03(+1.70%) |
Dec 07, 2017 | 1.700 | 1.790 | 1.660 | 1.760 | 148,009 | +0.05(+2.92%) |
Dec 06, 2017 | 1.720 | 1.730 | 1.661 | 1.710 | 121,305 | -0.01(-0.58%) |
Dec 05, 2017 | 1.650 | 1.750 | 1.616 | 1.720 | 98,202 | +0.04(+2.38%) |
Dec 04, 2017 | 1.750 | 1.810 | 1.660 | 1.680 | 167,397 | -0.07(-4.00%) |
Dec 01, 2017 | 1.770 | 1.790 | 1.720 | 1.750 | 86,952 | -0.02(-1.13%) |
Nov 30, 2017 | 1.790 | 1.850 | 1.745 | 1.770 | 262,196 | -0.01(-0.56%) |
Nov 29, 2017 | 1.780 | 1.870 | 1.760 | 1.780 | 142,994 | +0.00(+0.00%) |
Nov 28, 2017 | 1.850 | 1.850 | 1.680 | 1.780 | 217,901 | -0.07(-3.78%) |
Nov 27, 2017 | 1.870 | 1.900 | 1.810 | 1.850 | 322,391 | +0.00(+0.00%) |
Nov 24, 2017 | 1.790 | 1.870 | 1.770 | 1.850 | 106,373 | +0.06(+3.35%) |
Nov 22, 2017 | 1.760 | 1.820 | 1.730 | 1.790 | 257,123 | +0.05(+2.87%) |
Nov 21, 2017 | 1.710 | 1.790 | 1.690 | 1.740 | 306,971 | +0.03(+1.75%) |
Nov 20, 2017 | 1.800 | 1.870 | 1.710 | 1.710 | 469,209 | +0.09(+5.56%) |
Nov 17, 2017 | 1.640 | 1.680 | 1.580 | 1.620 | 191,486 | -0.03(-1.82%) |
Nov 16, 2017 | 1.630 | 1.700 | 1.620 | 1.650 | 186,346 | +0.02(+1.23%) |
Nov 15, 2017 | 1.550 | 1.660 | 1.530 | 1.630 | 160,254 | +0.03(+1.87%) |
Nov 14, 2017 | 1.680 | 1.683 | 1.580 | 1.600 | 387,197 | -0.10(-5.88%) |
Nov 13, 2017 | 1.760 | 1.800 | 1.690 | 1.700 | 359,659 | -0.12(-6.59%) |
Nov 10, 2017 | 1.990 | 1.990 | 1.760 | 1.820 | 370,338 | -0.06(-3.19%) |
Nov 09, 2017 | 1.820 | 1.950 | 1.800 | 1.880 | 186,792 | +0.06(+3.30%) |
Nov 08, 2017 | 1.800 | 1.840 | 1.760 | 1.820 | 263,903 | +0.00(+0.00%) |
Nov 07, 2017 | 1.970 | 1.975 | 1.800 | 1.820 | 211,241 | -0.16(-8.08%) |
Nov 06, 2017 | 1.980 | 2.030 | 1.910 | 1.980 | 176,906 | -0.01(-0.50%) |
Nov 03, 2017 | 1.830 | 2.040 | 1.760 | 1.990 | 639,460 | +0.15(+8.15%) |
Nov 02, 2017 | 1.980 | 1.980 | 1.800 | 1.840 | 403,124 | -0.12(-6.12%) |
Nov 01, 2017 | 2.050 | 2.050 | 1.930 | 1.960 | 304,448 | -0.08(-3.92%) |
Oct 31, 2017 | 2.090 | 2.180 | 1.950 | 2.040 | 848,352 | -0.04(-1.92%) |
Oct 30, 2017 | 2.090 | 2.100 | 2.061 | 2.080 | 160,964 | -0.04(-1.89%) |
Oct 27, 2017 | 2.060 | 2.129 | 1.970 | 2.120 | 414,836 | +0.04(+1.92%) |
Oct 26, 2017 | 2.140 | 2.249 | 2.030 | 2.080 | 480,435 | -0.05(-2.35%) |
Oct 25, 2017 | 2.170 | 2.170 | 2.050 | 2.130 | 311,535 | -0.04(-1.84%) |
Oct 24, 2017 | 2.230 | 2.268 | 2.110 | 2.170 | 400,659 | -0.08(-3.56%) |
Oct 23, 2017 | 2.320 | 2.337 | 2.200 | 2.250 | 389,544 | -0.06(-2.60%) |
Oct 20, 2017 | 2.360 | 2.383 | 2.280 | 2.310 | 265,534 | -0.06(-2.53%) |
Oct 19, 2017 | 2.370 | 2.410 | 2.310 | 2.370 | 177,614 | +0.00(+0.00%) |
Oct 18, 2017 | 2.280 | 2.450 | 2.240 | 2.370 | 635,173 | +0.08(+3.49%) |
Oct 17, 2017 | 2.320 | 2.350 | 2.260 | 2.290 | 412,414 | -0.07(-2.97%) |
Oct 16, 2017 | 2.390 | 2.480 | 2.300 | 2.360 | 358,026 | -0.05(-2.07%) |
Oct 13, 2017 | 2.450 | 2.520 | 2.370 | 2.410 | 418,182 | -0.06(-2.43%) |
Oct 12, 2017 | 2.530 | 2.550 | 2.261 | 2.470 | 614,080 | -0.09(-3.52%) |
Oct 11, 2017 | 2.220 | 2.600 | 2.200 | 2.560 | 1,490,389 | +0.31(+13.78%) |
Oct 10, 2017 | 2.520 | 2.610 | 2.200 | 2.250 | 1,304,889 | -0.30(-11.76%) |
Oct 09, 2017 | 2.490 | 2.640 | 2.310 | 2.550 | 1,240,979 | +0.06(+2.41%) |
Oct 06, 2017 | 2.760 | 2.790 | 2.420 | 2.490 | 2,521,880 | -0.35(-12.32%) |
Oct 05, 2017 | 3.280 | 3.320 | 2.610 | 2.840 | 7,530,134 | -0.19(-6.27%) |
Oct 04, 2017 | 3.430 | 3.780 | 2.990 | 3.030 | 15,366,452 | +0.20(+7.07%) |
Oct 03, 2017 | 2.790 | 3.090 | 2.550 | 2.830 | 4,331,167 | +0.19(+7.20%) |
Oct 02, 2017 | 2.300 | 2.890 | 2.230 | 2.640 | 5,408,989 | +0.52(+24.53%) |
Sep 29, 2017 | 2.200 | 2.250 | 2.030 | 2.120 | 1,736,881 | -0.11(-4.93%) |
Sep 28, 2017 | 1.860 | 2.250 | 1.840 | 2.230 | 4,587,533 | +0.40(+21.86%) |
Sep 27, 2017 | 1.720 | 1.940 | 1.712 | 1.830 | 958,760 | +0.07(+3.98%) |
Sep 26, 2017 | 1.820 | 1.820 | 1.480 | 1.760 | 824,064 | -0.07(-3.83%) |
Sep 25, 2017 | 1.830 | 1.940 | 1.781 | 1.830 | 892,334 | +0.01(+0.55%) |
Sep 22, 2017 | 1.790 | 1.850 | 1.740 | 1.820 | 396,932 | +0.03(+1.68%) |
Sep 21, 2017 | 1.850 | 1.890 | 1.720 | 1.790 | 916,691 | -0.04(-2.19%) |
Sep 20, 2017 | 1.650 | 1.870 | 1.600 | 1.830 | 2,025,563 | +0.17(+10.24%) |
Sep 19, 2017 | 1.600 | 1.690 | 1.532 | 1.660 | 1,039,275 | +0.06(+3.75%) |
Sep 18, 2017 | 1.710 | 1.710 | 1.550 | 1.600 | 716,276 | -0.09(-5.33%) |
Sep 15, 2017 | 1.690 | 1.700 | 1.570 | 1.690 | 943,837 | +0.01(+0.60%) |
Sep 14, 2017 | 1.470 | 1.740 | 1.470 | 1.680 | 5,070,521 | +0.23(+15.86%) |
Sep 13, 2017 | 1.440 | 1.470 | 1.440 | 1.450 | 113,729 | +0.00(+0.00%) |
Sep 12, 2017 | 1.450 | 1.480 | 1.420 | 1.450 | 223,693 | +0.00(+0.00%) |
Sep 11, 2017 | 1.420 | 1.470 | 1.410 | 1.450 | 211,647 | +0.02(+1.48%) |
Sep 08, 2017 | 1.440 | 1.460 | 1.370 | 1.429 | 235,801 | -0.02(-1.46%) |
Sep 07, 2017 | 1.510 | 1.510 | 1.400 | 1.450 | 317,238 | -0.05(-3.33%) |
Sep 06, 2017 | 1.350 | 1.519 | 1.320 | 1.500 | 971,999 | +0.14(+10.41%) |
Sep 05, 2017 | 1.400 | 1.410 | 1.310 | 1.359 | 178,755 | -0.04(-2.96%) |
Sep 01, 2017 | 1.400 | 1.420 | 1.370 | 1.400 | 199,078 | +0.03(+2.19%) |
Aug 31, 2017 | 1.380 | 1.450 | 1.350 | 1.370 | 463,464 | +0.01(+0.74%) |
Aug 30, 2017 | 1.360 | 1.390 | 1.340 | 1.360 | 119,344 | -0.02(-1.45%) |
Aug 29, 2017 | 1.310 | 1.400 | 1.310 | 1.380 | 273,461 | +0.07(+5.34%) |
Aug 28, 2017 | 1.350 | 1.380 | 1.310 | 1.310 | 269,716 | -0.06(-4.38%) |
Aug 25, 2017 | 1.250 | 1.370 | 1.240 | 1.370 | 753,044 | +0.14(+11.38%) |
Aug 24, 2017 | 1.210 | 1.240 | 1.200 | 1.230 | 72,379 | +0.01(+0.82%) |
Aug 23, 2017 | 1.200 | 1.240 | 1.200 | 1.220 | 49,099 | +0.01(+0.83%) |
Aug 22, 2017 | 1.220 | 1.240 | 1.190 | 1.210 | 67,446 | -0.02(-1.63%) |
Aug 21, 2017 | 1.230 | 1.250 | 1.190 | 1.230 | 50,030 | -0.01(-0.81%) |
Aug 18, 2017 | 1.240 | 1.240 | 1.180 | 1.240 | 87,412 | +0.03(+2.48%) |
Aug 17, 2017 | 1.200 | 1.220 | 1.170 | 1.210 | 133,803 | +0.02(+1.68%) |
Aug 16, 2017 | 1.180 | 1.210 | 1.150 | 1.190 | 109,482 | +0.00(+0.00%) |
Aug 15, 2017 | 1.200 | 1.230 | 1.110 | 1.190 | 186,216 | +0.00(+0.00%) |
Aug 14, 2017 | 1.240 | 1.240 | 1.160 | 1.190 | 88,716 | -0.03(-2.06%) |
Aug 11, 2017 | 1.320 | 1.320 | 1.100 | 1.215 | 125,238 | +0.02(+1.25%) |
Aug 10, 2017 | 1.240 | 1.248 | 1.190 | 1.200 | 256,628 | -0.03(-2.44%) |
Aug 09, 2017 | 1.260 | 1.300 | 1.230 | 1.230 | 92,044 | -0.04(-3.15%) |
Aug 08, 2017 | 1.290 | 1.300 | 1.260 | 1.270 | 48,987 | -0.03(-2.31%) |
Aug 07, 2017 | 1.240 | 1.300 | 1.240 | 1.300 | 98,641 | +0.03(+2.66%) |
Aug 04, 2017 | 1.230 | 1.290 | 1.220 | 1.266 | 112,756 | +0.04(+2.95%) |
Aug 03, 2017 | 1.240 | 1.250 | 1.210 | 1.230 | 45,949 | +0.00(+0.00%) |
Aug 02, 2017 | 1.240 | 1.300 | 1.210 | 1.230 | 53,655 | -0.03(-2.38%) |
Aug 01, 2017 | 1.230 | 1.260 | 1.220 | 1.260 | 66,759 | +0.05(+4.13%) |
Jul 31, 2017 | 1.260 | 1.290 | 1.190 | 1.210 | 248,317 | -0.07(-5.47%) |
Jul 28, 2017 | 1.280 | 1.310 | 1.259 | 1.280 | 181,764 | +0.01(+0.79%) |
Jul 27, 2017 | 1.220 | 1.280 | 1.220 | 1.270 | 141,681 | +0.04(+3.25%) |
Jul 26, 2017 | 1.240 | 1.260 | 1.200 | 1.230 | 84,061 | +0.00(+0.00%) |
Jul 25, 2017 | 1.260 | 1.260 | 1.191 | 1.230 | 105,358 | +0.01(+0.82%) |
Jul 24, 2017 | 1.170 | 1.230 | 1.170 | 1.220 | 221,736 | +0.08(+7.02%) |
Jul 21, 2017 | 1.270 | 1.290 | 1.140 | 1.140 | 405,063 | -0.11(-8.80%) |
Jul 20, 2017 | 1.290 | 1.240 | 1.250 | 162,583 | +0.01(+0.81%) | |
Jul 19, 2017 | 1.240 | 1.270 | 1.220 | 1.240 | 95,591 | +0.00(+0.00%) |
Jul 18, 2017 | 1.270 | 1.280 | 1.230 | 1.240 | 77,175 | -0.03(-2.37%) |
Jul 17, 2017 | 1.280 | 1.300 | 1.270 | 1.270 | 103,756 | -0.02(-1.54%) |
Jul 14, 2017 | 1.260 | 1.300 | 1.250 | 1.290 | 168,143 | +0.04(+3.20%) |
Jul 13, 2017 | 1.260 | 1.260 | 1.210 | 1.250 | 127,883 | +0.02(+1.63%) |
Jul 12, 2017 | 1.240 | 1.270 | 1.200 | 1.230 | 148,183 | +0.00(+0.00%) |
Jul 11, 2017 | 1.260 | 1.270 | 1.230 | 1.230 | 156,064 | -0.04(-3.15%) |
Jul 10, 2017 | 1.330 | 1.330 | 1.260 | 1.270 | 286,938 | -0.06(-4.51%) |
Jul 07, 2017 | 1.370 | 1.372 | 1.320 | 1.330 | 82,129 | -0.05(-3.62%) |
Jul 06, 2017 | 1.390 | 1.400 | 1.310 | 1.380 | 177,066 | +0.00(+0.00%) |
Jul 05, 2017 | 1.400 | 1.420 | 1.340 | 1.380 | 145,410 | -0.01(-0.72%) |
Jul 03, 2017 | 1.410 | 1.410 | 1.320 | 1.390 | 192,220 | -0.02(-1.42%) |
Jun 30, 2017 | 1.460 | 1.460 | 1.390 | 1.410 | 239,465 | -0.05(-3.42%) |
Jun 29, 2017 | 1.540 | 1.540 | 1.450 | 1.460 | 604,147 | +0.01(+0.69%) |
Jun 28, 2017 | 1.400 | 1.470 | 1.390 | 1.450 | 790,154 | +0.07(+5.07%) |
Jun 27, 2017 | 1.370 | 1.420 | 1.370 | 1.380 | 186,426 | +0.01(+0.73%) |
Jun 26, 2017 | 1.350 | 1.440 | 1.350 | 1.370 | 536,437 | +0.02(+1.48%) |
Jun 23, 2017 | 1.320 | 1.355 | 1.320 | 1.350 | 267,209 | +0.05(+3.85%) |
Jun 22, 2017 | 1.310 | 1.350 | 1.300 | 1.300 | 192,860 | -0.01(-0.76%) |
Jun 21, 2017 | 1.350 | 1.360 | 1.290 | 1.310 | 314,441 | -0.02(-1.50%) |
Jun 20, 2017 | 1.320 | 1.340 | 1.320 | 1.330 | 90,095 | +0.01(+0.76%) |
Jun 19, 2017 | 1.300 | 1.350 | 1.230 | 1.320 | 239,358 | +0.02(+1.54%) |
Jun 16, 2017 | 1.310 | 1.327 | 1.300 | 1.300 | 151,369 | -0.01(-1.14%) |
Jun 15, 2017 | 1.320 | 1.340 | 1.310 | 1.315 | 111,809 | -0.02(-1.13%) |
Jun 14, 2017 | 1.340 | 1.350 | 1.330 | 1.330 | 50,030 | -0.02(-1.48%) |
Jun 13, 2017 | 1.340 | 1.350 | 1.310 | 1.350 | 68,059 | +0.01(+0.75%) |
Jun 12, 2017 | 1.340 | 1.360 | 1.330 | 1.340 | 103,270 | -0.01(-0.74%) |
Jun 09, 2017 | 1.350 | 1.380 | 1.320 | 1.350 | 157,785 | -0.01(-0.38%) |
Jun 08, 2017 | 1.340 | 1.470 | 1.327 | 1.355 | 760,137 | +0.01(+0.39%) |
Jun 07, 2017 | 1.350 | 1.390 | 1.300 | 1.350 | 318,315 | -0.02(-1.46%) |
Jun 06, 2017 | 1.360 | 1.380 | 1.360 | 1.370 | 95,229 | +0.01(+0.74%) |
Jun 05, 2017 | 1.350 | 1.380 | 1.340 | 1.360 | 127,186 | +0.00(+0.00%) |
Jun 02, 2017 | 1.340 | 1.420 | 1.340 | 1.360 | 517,641 | +0.03(+2.26%) |
Jun 01, 2017 | 1.330 | 1.350 | 1.320 | 1.330 | 202,178 | -0.01(-0.75%) |
May 31, 2017 | 1.330 | 1.340 | 1.330 | 1.340 | 65,479 | +0.00(+0.00%) |
May 30, 2017 | 1.350 | 1.370 | 1.320 | 1.340 | 166,218 | +0.01(+0.75%) |
May 26, 2017 | 1.350 | 1.360 | 1.330 | 1.330 | 176,697 | -0.03(-2.21%) |
May 25, 2017 | 1.350 | 1.360 | 1.350 | 1.360 | 127,512 | +0.01(+0.74%) |
May 24, 2017 | 1.350 | 1.370 | 1.350 | 1.350 | 124,179 | +0.00(+0.00%) |
May 23, 2017 | 1.350 | 1.360 | 1.340 | 1.350 | 189,940 | -0.01(-0.74%) |
May 22, 2017 | 1.350 | 1.390 | 1.330 | 1.360 | 143,585 | +0.01(+0.74%) |
May 19, 2017 | 1.340 | 1.370 | 1.330 | 1.350 | 227,561 | +0.01(+0.75%) |
May 18, 2017 | 1.350 | 1.370 | 1.330 | 1.340 | 119,586 | +0.00(+0.00%) |
May 17, 2017 | 1.330 | 1.340 | 1.330 | 1.340 | 218,549 | +0.02(+1.52%) |
May 16, 2017 | 1.360 | 1.380 | 1.310 | 1.320 | 604,684 | -0.05(-3.65%) |
May 15, 2017 | 1.330 | 1.390 | 1.300 | 1.370 | 569,952 | +0.02(+1.48%) |
May 12, 2017 | 1.350 | 1.440 | 1.340 | 1.350 | 503,235 | -0.05(-3.57%) |
May 11, 2017 | 1.390 | 1.400 | 1.320 | 1.400 | 454,439 | +0.03(+2.19%) |
May 10, 2017 | 1.340 | 1.380 | 1.330 | 1.370 | 250,493 | +0.01(+0.74%) |
May 09, 2017 | 1.330 | 1.370 | 1.320 | 1.360 | 154,390 | +0.03(+2.26%) |
May 08, 2017 | 1.400 | 1.400 | 1.320 | 1.330 | 273,843 | -0.05(-3.62%) |
May 05, 2017 | 1.320 | 1.400 | 1.310 | 1.380 | 281,751 | +0.06(+4.55%) |
May 04, 2017 | 1.360 | 1.390 | 1.310 | 1.320 | 424,200 | -0.05(-3.65%) |
May 03, 2017 | 1.340 | 1.390 | 1.340 | 1.370 | 361,023 | +0.03(+2.24%) |
May 02, 2017 | 1.410 | 1.430 | 1.340 | 1.340 | 1,068,405 | -0.09(-6.29%) |