Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.190 | 1.270 | 1.160 | 1.170 | 282,251 | +0.00(+0.00%) |
Apr 27, 2018 | 1.160 | 1.190 | 1.090 | 1.170 | 217,852 | +0.04(+3.54%) |
Apr 26, 2018 | 1.110 | 1.160 | 1.080 | 1.130 | 435,348 | +0.01(+0.89%) |
Apr 25, 2018 | 1.170 | 1.180 | 1.110 | 1.120 | 546,418 | -0.05(-4.27%) |
Apr 24, 2018 | 1.210 | 1.210 | 1.150 | 1.170 | 299,167 | -0.02(-1.68%) |
Apr 23, 2018 | 1.200 | 1.220 | 1.150 | 1.190 | 203,611 | +0.00(+0.00%) |
Apr 20, 2018 | 1.210 | 1.270 | 1.150 | 1.190 | 352,196 | -0.05(-4.03%) |
Apr 19, 2018 | 1.110 | 1.240 | 1.110 | 1.240 | 863,578 | +0.11(+9.73%) |
Apr 18, 2018 | 1.150 | 1.210 | 1.130 | 1.130 | 376,694 | -0.01(-0.88%) |
Apr 17, 2018 | 1.200 | 1.240 | 1.120 | 1.140 | 873,686 | -0.07(-5.79%) |
Apr 16, 2018 | 1.150 | 1.310 | 1.130 | 1.210 | 1,731,904 | +0.08(+7.08%) |
Apr 13, 2018 | 1.180 | 1.200 | 1.060 | 1.130 | 443,118 | -0.04(-3.42%) |
Apr 12, 2018 | 1.120 | 1.200 | 1.100 | 1.170 | 468,298 | +0.04(+3.54%) |
Apr 11, 2018 | 1.080 | 1.190 | 1.070 | 1.130 | 800,489 | +0.05(+4.63%) |
Apr 10, 2018 | 1.130 | 1.140 | 1.070 | 1.080 | 711,020 | -0.03(-2.70%) |
Apr 09, 2018 | 1.170 | 1.200 | 1.070 | 1.110 | 640,884 | -0.05(-4.31%) |
Apr 06, 2018 | 1.270 | 1.340 | 1.150 | 1.160 | 623,524 | -0.13(-10.08%) |
Apr 05, 2018 | 1.410 | 1.410 | 1.270 | 1.290 | 881,757 | -0.10(-7.19%) |
Apr 04, 2018 | 1.040 | 1.520 | 1.040 | 1.390 | 1,239,989 | +0.30(+27.52%) |
Apr 03, 2018 | 1.400 | 1.410 | 1.030 | 1.090 | 1,687,618 | -0.31(-22.14%) |
Apr 02, 2018 | 1.490 | 1.500 | 1.400 | 1.400 | 580,692 | -0.07(-4.76%) |
Mar 29, 2018 | 1.470 | 1.470 | 1.470 | 0 | -0.05(-3.29%) | |
Mar 28, 2018 | 1.470 | 1.560 | 1.410 | 1.520 | 416,118 | +0.04(+2.70%) |
Mar 27, 2018 | 1.480 | 1.540 | 1.420 | 1.480 | 316,663 | +0.01(+0.68%) |
Mar 26, 2018 | 1.500 | 1.560 | 1.440 | 1.470 | 380,509 | -0.02(-1.34%) |
Mar 23, 2018 | 1.510 | 1.580 | 1.460 | 1.490 | 389,395 | -0.01(-0.67%) |
Mar 22, 2018 | 1.560 | 1.605 | 1.500 | 1.500 | 658,527 | -0.09(-5.66%) |
Mar 21, 2018 | 1.570 | 1.620 | 1.545 | 1.590 | 464,879 | +0.02(+1.27%) |
Mar 20, 2018 | 1.590 | 1.610 | 1.530 | 1.570 | 317,980 | -0.02(-1.26%) |
Mar 19, 2018 | 1.600 | 1.630 | 1.570 | 1.590 | 718,068 | -0.03(-1.85%) |
Mar 16, 2018 | 1.570 | 1.635 | 1.570 | 1.620 | 1,158,626 | +0.03(+1.89%) |
Mar 15, 2018 | 1.590 | 1.610 | 1.525 | 1.590 | 582,046 | +0.01(+0.63%) |
Mar 14, 2018 | 1.580 | 1.600 | 1.560 | 1.580 | 566,864 | +0.00(+0.00%) |
Mar 13, 2018 | 1.610 | 1.625 | 1.560 | 1.580 | 397,595 | -0.01(-0.63%) |
Mar 12, 2018 | 1.600 | 1.630 | 1.530 | 1.590 | 416,222 | +0.00(+0.00%) |
Mar 09, 2018 | 1.700 | 1.850 | 1.470 | 1.590 | 3,235,014 | +0.01(+0.63%) |
Mar 08, 2018 | 1.560 | 1.640 | 1.520 | 1.580 | 321,591 | +0.03(+1.94%) |
Mar 07, 2018 | 1.629 | 1.450 | 1.550 | 600,596 | -0.03(-1.90%) | |
Mar 06, 2018 | 1.300 | 1.660 | 1.270 | 1.580 | 1,112,801 | +0.27(+20.61%) |
Mar 05, 2018 | 1.390 | 1.390 | 1.260 | 1.310 | 496,333 | -0.09(-6.43%) |
Mar 02, 2018 | 1.260 | 1.400 | 1.260 | 1.400 | 502,112 | +0.08(+6.06%) |
Mar 01, 2018 | 1.360 | 1.360 | 1.205 | 1.320 | 682,157 | -0.03(-2.22%) |
Feb 28, 2018 | 1.450 | 1.450 | 1.330 | 1.350 | 375,606 | -0.08(-5.59%) |
Feb 27, 2018 | 1.570 | 1.580 | 1.350 | 1.430 | 620,092 | -0.15(-9.49%) |
Feb 26, 2018 | 1.430 | 1.670 | 1.320 | 1.580 | 1,664,743 | +0.15(+10.49%) |
Feb 23, 2018 | 1.640 | 1.660 | 1.340 | 1.430 | 1,671,741 | -0.21(-12.80%) |
Feb 22, 2018 | 1.770 | 1.620 | 1.640 | 1,880,809 | +0.01(+0.61%) | |
Feb 21, 2018 | 1.660 | 1.680 | 1.620 | 1.630 | 375,096 | -0.02(-1.21%) |
Feb 20, 2018 | 1.710 | 1.710 | 1.610 | 1.650 | 1,225,404 | -0.07(-4.07%) |
Feb 16, 2018 | 1.720 | 1.720 | 1.720 | 0 | -0.11(-6.01%) | |
Feb 15, 2018 | 1.880 | 1.900 | 1.825 | 1.830 | 468,275 | -0.03(-1.61%) |
Feb 14, 2018 | 1.860 | 1.910 | 1.820 | 1.860 | 647,774 | -0.04(-2.11%) |
Feb 13, 2018 | 1.980 | 2.020 | 1.870 | 1.900 | 1,337,826 | -0.11(-5.47%) |
Feb 12, 2018 | 2.160 | 2.160 | 2.000 | 2.010 | 383,885 | -0.14(-6.51%) |
Feb 09, 2018 | 2.130 | 2.180 | 2.055 | 2.150 | 521,775 | +0.04(+1.90%) |
Feb 08, 2018 | 2.350 | 2.080 | 2.110 | 291,006 | -0.21(-9.05%) | |
Feb 07, 2018 | 2.160 | 2.590 | 2.160 | 2.320 | 639,772 | +0.16(+7.41%) |
Feb 06, 2018 | 1.990 | 2.160 | 1.990 | 2.160 | 908,000 | +0.10(+4.85%) |
Feb 05, 2018 | 2.330 | 2.330 | 2.030 | 2.060 | 669,996 | -0.30(-12.71%) |
Feb 02, 2018 | 2.600 | 2.610 | 2.260 | 2.360 | 365,894 | -0.21(-8.17%) |
Feb 01, 2018 | 2.670 | 2.920 | 2.540 | 2.570 | 1,269,323 | -0.32(-11.07%) |
Jan 31, 2018 | 2.500 | 3.220 | 2.420 | 2.890 | 3,771,929 | +0.68(+30.77%) |
Jan 30, 2018 | 2.270 | 2.270 | 2.190 | 2.210 | 203,249 | -0.09(-3.91%) |
Jan 29, 2018 | 2.290 | 2.340 | 2.271 | 2.300 | 289,664 | -0.02(-0.86%) |
Jan 26, 2018 | 2.280 | 2.330 | 2.240 | 2.320 | 204,115 | +0.06(+2.65%) |
Jan 25, 2018 | 2.270 | 2.320 | 2.225 | 2.260 | 280,562 | +0.02(+0.89%) |
Jan 24, 2018 | 2.260 | 2.280 | 2.160 | 2.240 | 131,185 | -0.02(-0.88%) |
Jan 23, 2018 | 2.110 | 2.330 | 2.090 | 2.260 | 360,639 | +0.13(+6.10%) |
Jan 22, 2018 | 2.000 | 2.140 | 1.980 | 2.130 | 285,204 | +0.14(+7.04%) |
Jan 19, 2018 | 2.050 | 2.069 | 1.990 | 1.990 | 271,663 | -0.09(-4.33%) |
Jan 18, 2018 | 2.060 | 2.140 | 2.030 | 2.080 | 238,862 | +0.02(+0.97%) |
Jan 17, 2018 | 2.080 | 2.090 | 2.010 | 2.060 | 233,058 | -0.02(-0.96%) |
Jan 16, 2018 | 2.260 | 2.270 | 2.060 | 2.080 | 297,974 | -0.17(-7.56%) |
Jan 12, 2018 | 2.250 | 2.250 | 2.250 | 0 | -0.01(-0.44%) | |
Jan 11, 2018 | 2.130 | 2.310 | 2.130 | 2.260 | 184,121 | +0.11(+5.12%) |
Jan 10, 2018 | 2.200 | 2.200 | 2.080 | 2.150 | 187,857 | -0.05(-2.27%) |
Jan 09, 2018 | 2.290 | 2.300 | 2.160 | 2.200 | 240,425 | -0.09(-3.93%) |
Jan 08, 2018 | 2.300 | 2.350 | 2.280 | 2.290 | 129,884 | -0.02(-0.87%) |
Jan 05, 2018 | 2.370 | 2.370 | 2.290 | 2.310 | 124,804 | -0.06(-2.53%) |
Jan 04, 2018 | 2.380 | 2.440 | 2.250 | 2.370 | 280,742 | +0.00(+0.00%) |
Jan 03, 2018 | 2.330 | 2.410 | 2.309 | 2.370 | 151,238 | +0.04(+1.72%) |
Jan 02, 2018 | 2.310 | 2.310 | 2.290 | 2.330 | 229,662 | +0.04(+1.75%) |
Dec 29, 2017 | 2.290 | 2.290 | 2.290 | 0 | +0.06(+2.69%) | |
Dec 28, 2017 | 2.250 | 2.290 | 2.192 | 2.230 | 762,464 | -0.01(-0.45%) |
Dec 27, 2017 | 2.460 | 2.460 | 2.230 | 2.240 | 245,328 | -0.24(-9.68%) |
Dec 26, 2017 | 2.530 | 2.535 | 2.450 | 2.480 | 154,661 | -0.03(-1.20%) |
Dec 22, 2017 | 2.570 | 2.590 | 2.430 | 2.510 | 295,557 | -0.06(-2.33%) |
Dec 21, 2017 | 2.540 | 2.630 | 2.540 | 2.570 | 413,678 | +0.05(+1.98%) |
Dec 20, 2017 | 2.450 | 2.550 | 2.450 | 2.520 | 163,244 | +0.08(+3.28%) |
Dec 19, 2017 | 2.570 | 2.590 | 2.440 | 2.440 | 160,797 | -0.15(-5.79%) |
Dec 18, 2017 | 2.550 | 2.660 | 2.550 | 2.590 | 214,805 | +0.06(+2.37%) |
Dec 15, 2017 | 2.450 | 2.610 | 2.450 | 2.530 | 323,719 | +0.08(+3.27%) |
Dec 14, 2017 | 2.380 | 2.490 | 2.370 | 2.450 | 155,087 | +0.07(+2.94%) |
Dec 13, 2017 | 2.430 | 2.530 | 2.360 | 2.380 | 191,626 | -0.06(-2.46%) |
Dec 12, 2017 | 2.500 | 2.610 | 2.390 | 2.440 | 360,134 | -0.06(-2.40%) |
Dec 11, 2017 | 2.330 | 2.550 | 2.320 | 2.500 | 494,821 | +0.15(+6.38%) |
Dec 08, 2017 | 2.350 | 2.410 | 2.320 | 2.350 | 178,235 | +0.01(+0.43%) |
Dec 07, 2017 | 2.380 | 2.410 | 2.300 | 2.340 | 302,607 | -0.06(-2.50%) |
Dec 06, 2017 | 2.410 | 2.450 | 2.350 | 2.400 | 269,984 | -0.01(-0.41%) |
Dec 05, 2017 | 2.500 | 2.500 | 2.330 | 2.410 | 334,209 | -0.09(-3.60%) |
Dec 04, 2017 | 2.630 | 2.630 | 2.460 | 2.500 | 279,774 | -0.08(-3.10%) |
Dec 01, 2017 | 2.720 | 2.750 | 2.480 | 2.580 | 416,102 | -0.15(-5.49%) |
Nov 30, 2017 | 2.710 | 2.780 | 2.670 | 2.730 | 783,753 | +0.03(+1.11%) |
Nov 29, 2017 | 2.810 | 2.840 | 2.660 | 2.700 | 317,891 | -0.08(-2.88%) |
Nov 28, 2017 | 2.640 | 2.830 | 2.580 | 2.780 | 361,335 | +0.14(+5.30%) |
Nov 27, 2017 | 2.550 | 2.640 | 2.480 | 2.640 | 385,739 | +0.12(+4.76%) |
Nov 24, 2017 | 2.470 | 2.591 | 2.430 | 2.520 | 116,578 | +0.06(+2.44%) |
Nov 22, 2017 | 2.420 | 2.484 | 2.380 | 2.460 | 251,900 | +0.08(+3.36%) |
Nov 21, 2017 | 2.290 | 2.402 | 2.290 | 2.380 | 471,757 | +0.10(+4.39%) |
Nov 20, 2017 | 2.420 | 2.430 | 2.270 | 2.280 | 459,673 | -0.13(-5.39%) |
Nov 17, 2017 | 2.500 | 2.720 | 2.410 | 2.410 | 1,268,301 | -0.03(-1.23%) |
Nov 16, 2017 | 1.910 | 2.700 | 1.890 | 2.440 | 2,497,572 | +0.55(+29.10%) |
Nov 15, 2017 | 1.930 | 1.970 | 1.880 | 1.890 | 1,058,515 | -0.04(-2.07%) |
Nov 14, 2017 | 1.830 | 1.960 | 1.780 | 1.930 | 383,935 | +0.08(+4.32%) |
Nov 13, 2017 | 1.870 | 1.890 | 1.720 | 1.850 | 1,440,968 | -0.02(-1.07%) |
Nov 10, 2017 | 1.930 | 1.960 | 1.860 | 1.870 | 146,806 | -0.05(-2.60%) |
Nov 09, 2017 | 1.860 | 1.990 | 1.850 | 1.920 | 307,013 | +0.02(+1.05%) |
Nov 08, 2017 | 1.930 | 1.930 | 1.815 | 1.900 | 397,118 | -0.04(-2.06%) |
Nov 07, 2017 | 2.140 | 2.140 | 1.940 | 1.940 | 983,910 | -0.18(-8.49%) |
Nov 06, 2017 | 1.980 | 2.210 | 1.900 | 2.120 | 663,978 | +0.16(+8.16%) |
Nov 03, 2017 | 1.970 | 1.980 | 1.870 | 1.960 | 1,721,881 | -0.03(-1.26%) |
Nov 02, 2017 | 2.140 | 2.180 | 1.920 | 1.985 | 706,757 | -0.18(-8.10%) |
Nov 01, 2017 | 2.460 | 2.470 | 2.125 | 2.160 | 2,881,045 | -0.27(-11.11%) |
Oct 31, 2017 | 2.590 | 2.620 | 2.420 | 2.430 | 869,677 | -0.17(-6.54%) |
Oct 30, 2017 | 2.530 | 2.640 | 2.530 | 2.600 | 533,015 | +0.04(+1.76%) |
Oct 27, 2017 | 2.570 | 2.600 | 2.520 | 2.555 | 410,582 | -0.01(-0.58%) |
Oct 26, 2017 | 2.570 | 2.780 | 2.540 | 2.570 | 1,077,998 | -0.26(-9.19%) |
Oct 25, 2017 | 3.060 | 3.060 | 2.730 | 2.830 | 518,969 | -0.21(-6.91%) |
Oct 24, 2017 | 3.350 | 3.360 | 3.030 | 3.040 | 1,037,038 | -0.30(-8.98%) |
Oct 23, 2017 | 3.200 | 3.520 | 3.180 | 3.340 | 360,523 | +0.13(+4.05%) |
Oct 20, 2017 | 3.250 | 3.310 | 3.150 | 3.210 | 228,521 | +0.00(+0.00%) |
Oct 19, 2017 | 3.300 | 3.320 | 3.200 | 3.210 | 145,437 | -0.08(-2.43%) |
Oct 18, 2017 | 3.200 | 3.400 | 3.160 | 3.290 | 229,561 | +0.11(+3.46%) |
Oct 17, 2017 | 3.280 | 3.340 | 3.150 | 3.180 | 224,465 | -0.05(-1.55%) |
Oct 16, 2017 | 3.150 | 3.290 | 3.150 | 3.230 | 464,714 | +0.07(+2.22%) |
Oct 13, 2017 | 3.190 | 3.200 | 3.140 | 3.160 | 230,862 | -0.01(-0.32%) |
Oct 12, 2017 | 3.160 | 3.200 | 3.090 | 3.170 | 181,751 | -0.01(-0.31%) |
Oct 11, 2017 | 3.310 | 3.320 | 3.170 | 3.180 | 274,989 | -0.13(-3.93%) |
Oct 10, 2017 | 3.340 | 3.440 | 3.250 | 3.310 | 277,487 | +0.00(+0.00%) |
Oct 09, 2017 | 3.280 | 3.340 | 3.230 | 3.310 | 129,617 | +0.03(+0.91%) |
Oct 06, 2017 | 3.280 | 3.380 | 3.240 | 3.280 | 98,391 | +0.01(+0.31%) |
Oct 05, 2017 | 3.250 | 3.300 | 3.200 | 3.270 | 187,961 | +0.02(+0.62%) |
Oct 04, 2017 | 3.370 | 3.440 | 3.240 | 3.250 | 222,213 | -0.11(-3.27%) |
Oct 03, 2017 | 3.550 | 3.580 | 3.270 | 3.360 | 726,285 | -0.17(-4.82%) |
Oct 02, 2017 | 3.330 | 3.550 | 3.180 | 3.530 | 303,049 | +0.11(+3.22%) |
Sep 29, 2017 | 3.470 | 3.550 | 3.390 | 3.420 | 324,615 | -0.06(-1.72%) |
Sep 28, 2017 | 3.330 | 3.584 | 3.330 | 3.480 | 307,258 | +0.16(+4.82%) |
Sep 27, 2017 | 3.120 | 3.350 | 3.120 | 3.320 | 255,055 | +0.23(+7.44%) |
Sep 26, 2017 | 3.160 | 3.191 | 3.065 | 3.090 | 306,232 | -0.06(-1.90%) |
Sep 25, 2017 | 3.190 | 3.300 | 3.120 | 3.150 | 445,859 | -0.03(-0.94%) |
Sep 22, 2017 | 3.160 | 3.220 | 3.120 | 3.180 | 166,568 | +0.03(+0.95%) |
Sep 21, 2017 | 3.130 | 3.180 | 3.090 | 3.150 | 141,215 | +0.02(+0.64%) |
Sep 20, 2017 | 3.200 | 3.270 | 3.130 | 3.130 | 394,832 | -0.08(-2.49%) |
Sep 19, 2017 | 3.190 | 3.220 | 3.010 | 3.210 | 368,434 | +0.01(+0.31%) |
Sep 18, 2017 | 3.160 | 3.260 | 3.050 | 3.200 | 705,688 | +0.03(+0.95%) |
Sep 15, 2017 | 3.050 | 3.240 | 2.880 | 3.170 | 1,112,483 | +0.22(+7.46%) |
Sep 14, 2017 | 2.880 | 2.970 | 2.840 | 2.950 | 568,444 | +0.05(+1.72%) |
Sep 13, 2017 | 2.910 | 2.960 | 2.845 | 2.900 | 653,292 | -0.01(-0.34%) |
Sep 12, 2017 | 2.860 | 2.960 | 2.830 | 2.910 | 394,627 | +0.05(+1.75%) |
Sep 11, 2017 | 2.890 | 2.950 | 2.830 | 2.860 | 324,861 | -0.04(-1.38%) |
Sep 08, 2017 | 3.060 | 3.060 | 2.800 | 2.900 | 506,560 | -0.19(-6.15%) |
Sep 07, 2017 | 3.170 | 3.020 | 3.090 | 369,599 | -0.09(-2.83%) | |
Sep 06, 2017 | 3.220 | 3.240 | 3.100 | 3.180 | 299,309 | -0.04(-1.24%) |
Sep 05, 2017 | 3.230 | 3.350 | 3.120 | 3.220 | 429,593 | -0.02(-0.62%) |
Sep 01, 2017 | 3.110 | 3.250 | 3.096 | 3.240 | 388,683 | +0.15(+4.85%) |
Aug 31, 2017 | 2.980 | 3.110 | 2.940 | 3.090 | 335,266 | +0.13(+4.39%) |
Aug 30, 2017 | 2.880 | 2.970 | 2.820 | 2.960 | 168,121 | +0.06(+2.07%) |
Aug 29, 2017 | 2.970 | 3.040 | 2.860 | 2.900 | 351,067 | -0.07(-2.36%) |
Aug 28, 2017 | 2.870 | 3.000 | 2.855 | 2.970 | 437,166 | +0.11(+3.85%) |
Aug 25, 2017 | 2.790 | 2.880 | 2.700 | 2.860 | 325,829 | +0.09(+3.25%) |
Aug 24, 2017 | 2.510 | 2.810 | 2.475 | 2.770 | 320,588 | +0.27(+10.80%) |
Aug 23, 2017 | 2.410 | 2.520 | 2.380 | 2.500 | 295,968 | +0.05(+2.04%) |
Aug 22, 2017 | 2.560 | 2.640 | 2.390 | 2.450 | 383,458 | -0.11(-4.30%) |
Aug 21, 2017 | 2.480 | 2.610 | 2.385 | 2.560 | 568,948 | +0.05(+1.99%) |
Aug 18, 2017 | 2.510 | 2.605 | 2.410 | 2.510 | 394,819 | -0.04(-1.57%) |
Aug 17, 2017 | 2.600 | 2.750 | 2.515 | 2.550 | 402,717 | -0.07(-2.67%) |
Aug 16, 2017 | 2.810 | 2.860 | 2.570 | 2.620 | 680,651 | -0.18(-6.43%) |
Aug 15, 2017 | 2.980 | 2.980 | 2.800 | 2.800 | 1,527,068 | -0.18(-6.04%) |
Aug 14, 2017 | 2.990 | 3.060 | 2.950 | 2.980 | 235,765 | +0.01(+0.34%) |
Aug 11, 2017 | 2.970 | 2.980 | 2.870 | 2.970 | 172,040 | +0.01(+0.34%) |
Aug 10, 2017 | 2.980 | 2.980 | 2.890 | 2.960 | 214,108 | -0.02(-0.67%) |
Aug 09, 2017 | 3.090 | 3.110 | 2.940 | 2.980 | 241,287 | -0.10(-3.25%) |
Aug 08, 2017 | 3.130 | 3.140 | 3.010 | 3.080 | 267,101 | -0.08(-2.53%) |
Aug 07, 2017 | 3.090 | 3.200 | 3.070 | 3.160 | 338,071 | +0.07(+2.27%) |
Aug 04, 2017 | 3.040 | 3.170 | 3.000 | 3.090 | 249,182 | +0.05(+1.64%) |
Aug 03, 2017 | 3.120 | 3.130 | 3.000 | 3.040 | 237,994 | -0.09(-2.88%) |
Aug 02, 2017 | 3.160 | 3.210 | 3.058 | 3.130 | 223,826 | -0.06(-1.88%) |
Aug 01, 2017 | 3.190 | 3.260 | 3.100 | 3.190 | 365,358 | +0.03(+0.95%) |
Jul 31, 2017 | 3.030 | 3.220 | 3.000 | 3.160 | 263,700 | +0.15(+4.98%) |
Jul 28, 2017 | 2.950 | 3.020 | 2.920 | 3.010 | 426,591 | +0.04(+1.35%) |
Jul 27, 2017 | 2.980 | 3.050 | 2.910 | 2.970 | 447,281 | -0.01(-0.34%) |
Jul 26, 2017 | 3.350 | 3.350 | 2.940 | 2.980 | 2,740,151 | -0.37(-11.04%) |
Jul 25, 2017 | 3.360 | 3.420 | 3.260 | 3.350 | 566,816 | +0.01(+0.30%) |
Jul 24, 2017 | 3.470 | 3.560 | 3.315 | 3.340 | 311,289 | -0.15(-4.30%) |
Jul 21, 2017 | 3.630 | 3.630 | 3.400 | 3.490 | 322,645 | -0.10(-2.79%) |
Jul 20, 2017 | 3.750 | 3.580 | 3.590 | 424,053 | -0.13(-3.49%) | |
Jul 19, 2017 | 3.640 | 3.835 | 3.640 | 3.720 | 477,178 | +0.08(+2.20%) |
Jul 18, 2017 | 3.640 | 3.680 | 3.495 | 3.640 | 326,837 | -0.02(-0.55%) |
Jul 17, 2017 | 3.640 | 3.680 | 3.530 | 3.660 | 317,513 | +0.03(+0.83%) |
Jul 14, 2017 | 3.490 | 3.690 | 3.420 | 3.630 | 438,390 | +0.12(+3.42%) |
Jul 13, 2017 | 3.470 | 3.550 | 3.390 | 3.510 | 263,362 | +0.05(+1.45%) |
Jul 12, 2017 | 3.440 | 3.505 | 3.360 | 3.460 | 265,006 | +0.06(+1.76%) |
Jul 11, 2017 | 3.360 | 3.450 | 3.300 | 3.400 | 282,215 | +0.05(+1.49%) |
Jul 10, 2017 | 3.440 | 3.470 | 3.240 | 3.350 | 282,589 | -0.12(-3.46%) |
Jul 07, 2017 | 3.490 | 3.510 | 3.400 | 3.470 | 239,942 | -0.02(-0.57%) |
Jul 06, 2017 | 3.580 | 3.650 | 3.430 | 3.490 | 334,217 | -0.10(-2.79%) |
Jul 05, 2017 | 3.610 | 3.610 | 3.390 | 3.590 | 393,671 | -0.01(-0.28%) |
Jul 03, 2017 | 3.570 | 3.670 | 3.470 | 3.600 | 316,919 | +0.04(+1.12%) |
Jun 30, 2017 | 3.400 | 3.630 | 3.290 | 3.560 | 599,480 | +0.19(+5.64%) |
Jun 29, 2017 | 3.330 | 3.400 | 3.110 | 3.370 | 930,793 | +0.06(+1.81%) |
Jun 28, 2017 | 3.290 | 3.360 | 3.190 | 3.310 | 596,516 | +0.04(+1.22%) |
Jun 27, 2017 | 3.240 | 3.350 | 3.200 | 3.270 | 330,559 | +0.02(+0.62%) |
Jun 26, 2017 | 3.310 | 3.370 | 3.240 | 3.250 | 271,632 | -0.05(-1.52%) |
Jun 23, 2017 | 3.130 | 3.335 | 3.120 | 3.300 | 684,549 | +0.16(+5.10%) |
Jun 22, 2017 | 3.150 | 3.270 | 3.100 | 3.140 | 228,561 | -0.02(-0.63%) |
Jun 21, 2017 | 3.200 | 3.260 | 3.080 | 3.160 | 418,449 | -0.05(-1.56%) |
Jun 20, 2017 | 3.290 | 3.295 | 3.160 | 3.210 | 230,019 | -0.12(-3.60%) |
Jun 19, 2017 | 3.180 | 3.380 | 3.060 | 3.330 | 454,761 | +0.17(+5.38%) |
Jun 16, 2017 | 2.910 | 3.290 | 2.870 | 3.160 | 1,588,004 | +0.21(+7.12%) |
Jun 15, 2017 | 2.930 | 3.080 | 2.870 | 2.950 | 360,033 | +0.00(+0.00%) |
Jun 14, 2017 | 2.980 | 3.040 | 2.910 | 2.950 | 340,411 | -0.04(-1.34%) |
Jun 13, 2017 | 3.040 | 3.100 | 2.790 | 2.990 | 371,104 | -0.02(-0.66%) |
Jun 12, 2017 | 3.030 | 3.100 | 2.880 | 3.010 | 433,223 | +0.01(+0.33%) |
Jun 09, 2017 | 2.920 | 3.100 | 2.840 | 3.000 | 423,987 | +0.07(+2.39%) |
Jun 08, 2017 | 2.810 | 2.970 | 2.720 | 2.930 | 509,253 | +0.13(+4.64%) |
Jun 07, 2017 | 2.870 | 2.880 | 2.750 | 2.800 | 535,475 | -0.07(-2.44%) |
Jun 06, 2017 | 2.840 | 2.930 | 2.760 | 2.870 | 262,183 | +0.03(+1.06%) |
Jun 05, 2017 | 2.900 | 2.990 | 2.830 | 2.840 | 362,872 | -0.09(-3.07%) |
Jun 02, 2017 | 3.040 | 3.085 | 2.910 | 2.930 | 482,927 | -0.13(-4.25%) |
Jun 01, 2017 | 3.080 | 3.105 | 2.980 | 3.060 | 631,298 | -0.03(-0.97%) |
May 31, 2017 | 3.150 | 3.150 | 3.000 | 3.090 | 329,857 | -0.04(-1.28%) |
May 30, 2017 | 3.220 | 3.240 | 3.120 | 3.130 | 411,085 | -0.12(-3.69%) |
May 26, 2017 | 3.170 | 3.260 | 3.120 | 3.250 | 258,517 | +0.06(+1.88%) |
May 25, 2017 | 3.230 | 3.275 | 3.120 | 3.190 | 337,393 | -0.02(-0.62%) |
May 24, 2017 | 3.230 | 3.260 | 3.100 | 3.210 | 326,344 | -0.01(-0.31%) |
May 23, 2017 | 3.500 | 3.540 | 3.165 | 3.220 | 543,077 | -0.29(-8.26%) |
May 22, 2017 | 3.320 | 3.530 | 3.270 | 3.510 | 616,380 | +0.22(+6.69%) |
May 19, 2017 | 3.060 | 3.300 | 3.060 | 3.290 | 386,397 | +0.24(+7.87%) |
May 18, 2017 | 3.030 | 3.080 | 2.965 | 3.050 | 410,412 | +0.01(+0.33%) |
May 17, 2017 | 3.030 | 3.070 | 2.900 | 3.040 | 472,086 | -0.04(-1.30%) |
May 16, 2017 | 3.000 | 3.090 | 2.926 | 3.080 | 948,875 | +0.08(+2.67%) |
May 15, 2017 | 2.680 | 3.040 | 2.650 | 3.000 | 929,834 | +0.22(+7.91%) |
May 12, 2017 | 2.820 | 2.840 | 2.610 | 2.780 | 822,866 | -0.06(-2.11%) |
May 11, 2017 | 2.930 | 2.953 | 2.820 | 2.840 | 374,207 | -0.09(-3.07%) |
May 10, 2017 | 2.850 | 2.975 | 2.820 | 2.930 | 505,175 | +0.08(+2.81%) |
May 09, 2017 | 2.870 | 2.890 | 2.820 | 2.850 | 247,766 | -0.01(-0.35%) |
May 08, 2017 | 2.950 | 2.970 | 2.850 | 2.860 | 492,007 | -0.08(-2.72%) |
May 05, 2017 | 3.000 | 3.000 | 2.910 | 2.940 | 533,500 | -0.05(-1.67%) |
May 04, 2017 | 2.950 | 3.140 | 2.930 | 2.990 | 580,489 | +0.04(+1.36%) |
May 03, 2017 | 3.050 | 3.060 | 2.930 | 2.950 | 430,361 | -0.10(-3.28%) |
May 02, 2017 | 3.100 | 3.170 | 3.035 | 3.050 | 409,850 | -0.04(-1.29%) |