Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.070 | 1.070 | 1.000 | 1.020 | 107,407 | +0.00(+0.00%) |
Apr 27, 2018 | 1.100 | 1.100 | 1.010 | 1.020 | 54,188 | -0.05(-4.67%) |
Apr 26, 2018 | 1.090 | 1.110 | 1.050 | 1.070 | 136,550 | +0.01(+0.94%) |
Apr 25, 2018 | 1.100 | 1.120 | 1.060 | 1.060 | 112,568 | -0.04(-3.64%) |
Apr 24, 2018 | 1.110 | 1.110 | 1.080 | 1.100 | 99,162 | +0.01(+0.92%) |
Apr 23, 2018 | 1.130 | 1.130 | 1.080 | 1.090 | 417,702 | -0.06(-5.22%) |
Apr 20, 2018 | 1.130 | 1.150 | 1.120 | 1.150 | 153,445 | +0.01(+0.88%) |
Apr 19, 2018 | 1.150 | 1.150 | 1.100 | 1.140 | 339,028 | -0.01(-0.87%) |
Apr 18, 2018 | 1.100 | 1.150 | 1.090 | 1.150 | 151,400 | +0.05(+4.55%) |
Apr 17, 2018 | 1.060 | 1.100 | 1.050 | 1.100 | 43,700 | +0.03(+2.80%) |
Apr 16, 2018 | 1.120 | 1.120 | 1.070 | 1.070 | 34,470 | -0.05(-4.46%) |
Apr 13, 2018 | 1.060 | 1.120 | 1.060 | 1.120 | 49,371 | +0.05(+4.67%) |
Apr 12, 2018 | 1.060 | 1.090 | 1.050 | 1.070 | 60,469 | -0.02(-1.83%) |
Apr 11, 2018 | 1.060 | 1.100 | 1.050 | 1.090 | 420,191 | +0.03(+2.83%) |
Apr 10, 2018 | 1.060 | 1.070 | 1.050 | 1.060 | 400,600 | -0.01(-0.93%) |
Apr 09, 2018 | 0.9400 | 1.070 | 0.9400 | 1.070 | 616,887 | +0.13(+13.83%) |
Apr 06, 2018 | 0.9700 | 1.000 | 0.9400 | 0.9400 | 37,239 | -0.06(-6.00%) |
Apr 05, 2018 | 0.9900 | 1.000 | 0.9700 | 1.000 | 37,312 | +0.03(+3.09%) |
Apr 04, 2018 | 0.9700 | 1.000 | 0.9500 | 0.9700 | 212,242 | +0.00(+0.00%) |
Apr 03, 2018 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 8,522 | +0.01(+1.04%) |
Apr 02, 2018 | 0.9600 | 1.000 | 0.9600 | 0.9600 | 205,423 | +0.00(+0.00%) |
Mar 29, 2018 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.01(-1.03%) | |
Mar 28, 2018 | 1.010 | 1.010 | 0.9700 | 0.9700 | 109,007 | -0.03(-3.00%) |
Mar 27, 2018 | 1.030 | 1.030 | 1.000 | 1.000 | 165,875 | -0.05(-4.76%) |
Mar 26, 2018 | 1.010 | 1.050 | 1.010 | 1.050 | 83,711 | +0.05(+5.00%) |
Mar 23, 2018 | 1.000 | 1.020 | 1.000 | 1.000 | 71,819 | -0.02(-1.96%) |
Mar 22, 2018 | 1.020 | 1.040 | 1.020 | 1.020 | 81,750 | -0.02(-1.92%) |
Mar 21, 2018 | 0.9900 | 1.070 | 0.9900 | 1.040 | 71,094 | +0.04(+4.00%) |
Mar 20, 2018 | 1.000 | 1.030 | 0.9800 | 1.000 | 147,208 | -0.05(-4.76%) |
Mar 19, 2018 | 1.040 | 1.050 | 1.020 | 1.050 | 57,984 | +0.02(+1.94%) |
Mar 16, 2018 | 0.9900 | 1.050 | 0.9900 | 1.030 | 98,616 | +0.01(+0.98%) |
Mar 15, 2018 | 1.050 | 1.050 | 1.010 | 1.020 | 66,545 | -0.02(-1.92%) |
Mar 14, 2018 | 1.080 | 1.080 | 1.040 | 1.040 | 81,900 | -0.02(-1.89%) |
Mar 13, 2018 | 1.040 | 1.100 | 1.030 | 1.060 | 2,356,629 | +0.04(+3.92%) |
Mar 12, 2018 | 1.030 | 1.040 | 1.000 | 1.020 | 106,630 | +0.00(+0.00%) |
Mar 09, 2018 | 1.070 | 1.080 | 1.010 | 1.020 | 64,600 | -0.05(-5.12%) |
Mar 08, 2018 | 1.080 | 1.080 | 1.070 | 1.075 | 32,800 | +0.00(+0.47%) |
Mar 07, 2018 | 1.060 | 1.070 | 25,379 | -0.01(-0.93%) | ||
Mar 06, 2018 | 1.070 | 1.090 | 1.050 | 1.080 | 85,200 | +0.00(+0.00%) |
Mar 05, 2018 | 1.100 | 1.100 | 1.070 | 1.080 | 193,129 | +0.00(+0.00%) |
Mar 02, 2018 | 1.080 | 1.100 | 1.070 | 1.080 | 42,843 | +0.00(+0.00%) |
Mar 01, 2018 | 1.060 | 1.080 | 1.050 | 1.080 | 52,837 | -0.01(-0.92%) |
Feb 28, 2018 | 1.040 | 1.090 | 1.040 | 1.090 | 281,033 | +0.04(+3.81%) |
Feb 27, 2018 | 1.055 | 1.060 | 1.030 | 1.050 | 81,850 | -0.01(-0.94%) |
Feb 26, 2018 | 1.060 | 1.080 | 1.050 | 1.060 | 82,200 | +0.00(+0.00%) |
Feb 23, 2018 | 1.070 | 1.070 | 1.045 | 1.060 | 150,315 | -0.01(-0.93%) |
Feb 22, 2018 | 1.060 | 1.070 | 1.050 | 1.070 | 1,619,625 | +0.01(+0.94%) |
Feb 21, 2018 | 1.050 | 1.070 | 1.030 | 1.060 | 631,127 | +0.01(+0.95%) |
Feb 20, 2018 | 1.090 | 1.090 | 1.040 | 1.050 | 85,334 | -0.03(-2.78%) |
Feb 16, 2018 | 1.080 | 1.080 | 1.080 | 0 | +0.04(+3.85%) | |
Feb 15, 2018 | 1.060 | 1.060 | 1.000 | 1.040 | 65,604 | +0.00(+0.00%) |
Feb 14, 2018 | 1.010 | 1.050 | 0.9900 | 1.040 | 243,972 | +0.02(+1.96%) |
Feb 13, 2018 | 0.9500 | 1.090 | 0.9500 | 1.020 | 146,975 | +0.07(+7.37%) |
Feb 12, 2018 | 0.9500 | 0.9800 | 0.9200 | 0.9500 | 283,217 | +0.02(+2.15%) |
Feb 09, 2018 | 1.000 | 1.000 | 0.9100 | 0.9300 | 216,849 | -0.02(-2.11%) |
Feb 08, 2018 | 0.9800 | 1.010 | 0.9500 | 0.9500 | 489,813 | -0.02(-2.06%) |
Feb 07, 2018 | 1.000 | 1.030 | 0.9700 | 0.9700 | 566,673 | -0.04(-3.96%) |
Feb 06, 2018 | 1.040 | 1.040 | 1.000 | 1.010 | 345,082 | -0.06(-5.61%) |
Feb 05, 2018 | 1.130 | 1.130 | 1.070 | 1.070 | 90,839 | -0.05(-4.46%) |
Feb 02, 2018 | 1.160 | 1.170 | 1.120 | 1.120 | 164,660 | -0.06(-5.08%) |
Feb 01, 2018 | 1.230 | 1.230 | 1.160 | 1.180 | 243,422 | -0.06(-4.84%) |
Jan 31, 2018 | 1.180 | 1.240 | 1.170 | 1.240 | 215,150 | +0.05(+4.20%) |
Jan 30, 2018 | 1.230 | 1.230 | 1.180 | 1.190 | 175,917 | -0.02(-1.65%) |
Jan 29, 2018 | 1.220 | 1.230 | 1.200 | 1.210 | 502,987 | -0.01(-0.82%) |
Jan 26, 2018 | 1.200 | 1.260 | 1.190 | 1.220 | 218,286 | +0.02(+1.67%) |
Jan 25, 2018 | 1.200 | 1.230 | 1.200 | 1.200 | 96,486 | -0.02(-1.64%) |
Jan 24, 2018 | 1.170 | 1.230 | 1.170 | 1.220 | 230,589 | +0.05(+4.27%) |
Jan 23, 2018 | 1.180 | 1.200 | 1.160 | 1.170 | 154,750 | -0.02(-1.68%) |
Jan 22, 2018 | 1.190 | 1.200 | 1.190 | 1.190 | 82,688 | +0.00(+0.00%) |
Jan 19, 2018 | 1.190 | 1.220 | 1.170 | 1.190 | 124,657 | -0.02(-1.65%) |
Jan 18, 2018 | 1.270 | 1.270 | 1.170 | 1.210 | 171,705 | -0.06(-4.72%) |
Jan 17, 2018 | 1.260 | 1.270 | 1.250 | 1.270 | 140,532 | +0.03(+2.42%) |
Jan 16, 2018 | 1.270 | 1.240 | 1.240 | 42,837 | -0.01(-0.80%) | |
Jan 15, 2018 | 1.240 | 1.260 | 1.240 | 1.250 | 75,325 | +0.04(+3.31%) |
Jan 12, 2018 | 1.250 | 1.250 | 1.190 | 1.210 | 152,252 | -0.03(-2.42%) |
Jan 11, 2018 | 1.240 | 1.270 | 1.230 | 1.240 | 86,414 | -0.01(-1.20%) |
Jan 10, 2018 | 1.220 | 1.270 | 1.220 | 1.255 | 101,002 | +0.03(+2.87%) |
Jan 09, 2018 | 1.220 | 1.240 | 1.210 | 1.220 | 87,774 | -0.05(-3.94%) |
Jan 08, 2018 | 1.260 | 1.270 | 1.230 | 1.270 | 103,987 | +0.01(+0.79%) |
Jan 05, 2018 | 1.270 | 1.280 | 1.260 | 1.260 | 73,308 | -0.05(-3.82%) |
Jan 04, 2018 | 1.280 | 1.330 | 1.250 | 1.310 | 159,326 | +0.03(+2.34%) |
Jan 03, 2018 | 1.340 | 1.340 | 1.260 | 1.280 | 147,802 | -0.06(-4.48%) |
Jan 02, 2018 | 1.340 | 1.350 | 1.300 | 1.340 | 91,792 | +0.02(+1.13%) |
Dec 29, 2017 | 1.325 | 1.325 | 1.325 | 0 | +0.06(+5.16%) | |
Dec 28, 2017 | 1.300 | 1.310 | 1.250 | 1.260 | 132,625 | -0.06(-4.55%) |
Dec 27, 2017 | 1.320 | 1.350 | 1.320 | 1.320 | 59,200 | -0.02(-1.49%) |
Dec 22, 2017 | 1.260 | 1.340 | 1.250 | 1.340 | 163,913 | +0.06(+4.69%) |
Dec 21, 2017 | 1.260 | 1.280 | 1.260 | 1.280 | 71,712 | +0.01(+0.79%) |
Dec 20, 2017 | 1.300 | 1.300 | 1.260 | 1.270 | 69,189 | -0.01(-0.78%) |
Dec 19, 2017 | 1.300 | 1.370 | 1.280 | 1.280 | 1,186,270 | -0.02(-1.54%) |
Dec 18, 2017 | 1.340 | 1.360 | 1.290 | 1.300 | 185,272 | -0.02(-1.52%) |
Dec 15, 2017 | 1.290 | 1.320 | 1.270 | 1.320 | 253,828 | +0.03(+2.33%) |
Dec 14, 2017 | 1.300 | 1.310 | 1.280 | 1.290 | 107,575 | +0.01(+0.78%) |
Dec 13, 2017 | 1.290 | 1.310 | 1.260 | 1.280 | 249,595 | -0.02(-1.54%) |
Dec 12, 2017 | 1.260 | 1.300 | 1.250 | 1.300 | 64,743 | +0.01(+0.78%) |
Dec 11, 2017 | 1.240 | 1.290 | 1.230 | 1.290 | 96,757 | +0.04(+3.20%) |
Dec 08, 2017 | 1.280 | 1.280 | 1.230 | 1.250 | 337,584 | -0.01(-0.79%) |
Dec 07, 2017 | 1.320 | 1.320 | 1.250 | 1.260 | 637,587 | -0.07(-5.26%) |
Dec 06, 2017 | 1.380 | 1.380 | 1.330 | 1.330 | 73,608 | -0.05(-3.62%) |
Dec 05, 2017 | 1.390 | 1.400 | 1.370 | 1.380 | 159,414 | -0.03(-2.13%) |
Dec 04, 2017 | 1.410 | 1.410 | 1.380 | 1.410 | 442,980 | +0.01(+0.71%) |
Dec 01, 2017 | 1.400 | 1.400 | 1.380 | 1.400 | 154,954 | -0.03(-2.10%) |
Nov 30, 2017 | 1.370 | 1.430 | 1.370 | 1.430 | 510,840 | +0.03(+2.14%) |
Nov 29, 2017 | 1.390 | 1.410 | 1.380 | 1.400 | 308,190 | +0.00(+0.00%) |
Nov 28, 2017 | 1.400 | 1.400 | 1.350 | 1.400 | 510,100 | +0.00(+0.00%) |
Nov 27, 2017 | 1.420 | 1.440 | 1.370 | 1.400 | 127,894 | -0.04(-2.78%) |
Nov 24, 2017 | 1.390 | 1.440 | 1.390 | 1.440 | 275,613 | +0.05(+3.60%) |
Nov 23, 2017 | 1.390 | 1.410 | 1.370 | 1.390 | 86,900 | -0.04(-2.80%) |
Nov 22, 2017 | 1.460 | 1.460 | 1.430 | 1.430 | 150,223 | -0.03(-2.05%) |
Nov 21, 2017 | 1.440 | 1.460 | 1.440 | 1.460 | 34,900 | +0.01(+0.69%) |
Nov 20, 2017 | 1.450 | 1.470 | 1.430 | 1.450 | 53,470 | -0.02(-1.36%) |
Nov 17, 2017 | 1.440 | 1.490 | 1.430 | 1.470 | 1,449,291 | +0.03(+2.08%) |
Nov 16, 2017 | 1.440 | 1.470 | 1.340 | 1.440 | 342,038 | +0.00(+0.00%) |
Nov 15, 2017 | 1.360 | 1.440 | 1.350 | 1.440 | 432,587 | +0.08(+5.88%) |
Nov 14, 2017 | 1.320 | 1.360 | 1.320 | 1.360 | 274,632 | +0.01(+0.74%) |
Nov 13, 2017 | 1.340 | 1.350 | 1.340 | 1.350 | 436,900 | +0.01(+0.75%) |
Nov 10, 2017 | 1.310 | 1.360 | 1.310 | 1.340 | 463,407 | +0.02(+1.52%) |
Nov 09, 2017 | 1.320 | 1.320 | 1.310 | 1.320 | 13,901 | +0.02(+1.54%) |
Nov 08, 2017 | 1.310 | 1.360 | 1.300 | 1.300 | 1,528,662 | -0.01(-0.76%) |
Nov 07, 2017 | 1.330 | 1.340 | 1.300 | 1.310 | 83,910 | -0.02(-1.50%) |
Nov 06, 2017 | 1.260 | 1.350 | 1.240 | 1.330 | 650,023 | +0.08(+6.40%) |
Nov 03, 2017 | 1.250 | 1.250 | 1.220 | 1.250 | 192,962 | +0.00(+0.00%) |
Nov 02, 2017 | 1.230 | 1.250 | 1.220 | 1.250 | 196,371 | +0.02(+1.63%) |
Nov 01, 2017 | 1.210 | 1.250 | 1.200 | 1.230 | 71,000 | +0.01(+0.82%) |
Oct 31, 2017 | 1.230 | 1.240 | 1.210 | 1.220 | 27,582 | -0.03(-2.40%) |
Oct 30, 2017 | 1.260 | 1.270 | 1.210 | 1.250 | 464,844 | -0.03(-2.34%) |
Oct 27, 2017 | 1.230 | 1.290 | 1.170 | 1.280 | 540,131 | +0.04(+3.23%) |
Oct 26, 2017 | 1.300 | 1.310 | 1.230 | 1.240 | 356,068 | -0.05(-3.88%) |
Oct 25, 2017 | 1.290 | 1.320 | 1.290 | 1.290 | 176,738 | -0.02(-1.53%) |
Oct 24, 2017 | 1.360 | 1.360 | 1.310 | 1.310 | 79,150 | -0.05(-3.68%) |
Oct 23, 2017 | 1.390 | 1.390 | 1.350 | 1.360 | 113,705 | -0.04(-2.86%) |
Oct 20, 2017 | 1.330 | 1.430 | 1.310 | 1.400 | 200,473 | +0.10(+7.69%) |
Oct 19, 2017 | 1.290 | 1.310 | 1.280 | 1.300 | 6,203,850 | +0.02(+1.56%) |
Oct 18, 2017 | 1.290 | 1.300 | 1.260 | 1.280 | 335,760 | -0.01(-0.78%) |
Oct 17, 2017 | 1.330 | 1.330 | 1.270 | 1.290 | 611,043 | -0.04(-3.01%) |
Oct 16, 2017 | 1.300 | 1.340 | 1.300 | 1.330 | 372,980 | +0.01(+0.76%) |
Oct 13, 2017 | 1.290 | 1.340 | 1.290 | 1.320 | 494,445 | +0.03(+2.33%) |
Oct 12, 2017 | 1.300 | 1.350 | 1.280 | 1.290 | 258,189 | +0.01(+0.78%) |
Oct 11, 2017 | 1.320 | 1.320 | 1.260 | 1.280 | 923,074 | -0.04(-3.03%) |
Oct 10, 2017 | 1.390 | 1.390 | 1.270 | 1.320 | 857,136 | -0.06(-4.35%) |
Oct 06, 2017 | 1.330 | 1.380 | 1.290 | 1.380 | 187,074 | +0.04(+2.99%) |
Oct 05, 2017 | 1.360 | 1.370 | 1.330 | 1.340 | 72,413 | -0.03(-2.19%) |
Oct 04, 2017 | 1.380 | 1.380 | 1.360 | 1.370 | 113,404 | -0.02(-1.44%) |
Oct 03, 2017 | 1.380 | 1.400 | 1.330 | 1.390 | 162,783 | +0.02(+1.46%) |
Oct 02, 2017 | 1.330 | 1.400 | 1.260 | 1.370 | 433,767 | +0.03(+2.24%) |
Sep 29, 2017 | 1.350 | 1.370 | 1.330 | 1.340 | 376,536 | -0.02(-1.47%) |
Sep 28, 2017 | 1.370 | 1.400 | 1.350 | 1.360 | 152,404 | -0.02(-1.45%) |
Sep 27, 2017 | 1.410 | 1.410 | 1.350 | 1.380 | 125,909 | -0.03(-2.13%) |
Sep 26, 2017 | 1.440 | 1.440 | 1.410 | 1.410 | 125,318 | -0.04(-2.76%) |
Sep 25, 2017 | 1.500 | 1.500 | 1.450 | 1.450 | 79,030 | -0.02(-1.36%) |
Sep 22, 2017 | 1.500 | 1.510 | 1.460 | 1.470 | 59,625 | -0.03(-2.00%) |
Sep 21, 2017 | 1.530 | 1.530 | 1.500 | 1.500 | 44,349 | -0.03(-1.96%) |
Sep 20, 2017 | 1.530 | 1.560 | 1.530 | 1.530 | 51,840 | -0.03(-1.92%) |
Sep 19, 2017 | 1.580 | 1.620 | 1.520 | 1.560 | 387,354 | -0.02(-1.27%) |
Sep 18, 2017 | 1.600 | 1.640 | 1.580 | 1.580 | 367,520 | -0.07(-4.24%) |
Sep 15, 2017 | 1.630 | 1.650 | 1.580 | 1.650 | 218,611 | +0.00(+0.00%) |
Sep 14, 2017 | 1.560 | 1.650 | 1.560 | 1.650 | 711,370 | +0.06(+3.77%) |
Sep 13, 2017 | 1.630 | 1.630 | 1.580 | 1.590 | 122,560 | -0.02(-1.24%) |
Sep 12, 2017 | 1.590 | 1.610 | 1.540 | 1.610 | 174,079 | +0.02(+1.26%) |
Sep 11, 2017 | 1.640 | 1.650 | 1.570 | 1.590 | 212,832 | -0.08(-4.79%) |
Sep 08, 2017 | 1.650 | 1.670 | 1.620 | 1.670 | 192,073 | +0.02(+1.21%) |
Sep 07, 2017 | 1.630 | 1.670 | 1.620 | 1.650 | 81,218 | +0.01(+0.61%) |
Sep 06, 2017 | 1.650 | 1.650 | 1.620 | 1.640 | 63,897 | -0.03(-1.80%) |
Sep 05, 2017 | 1.670 | 1.670 | 1.610 | 1.670 | 183,054 | -0.02(-1.18%) |
Sep 01, 2017 | 1.680 | 1.690 | 1.650 | 1.690 | 59,220 | +0.07(+4.32%) |
Aug 31, 2017 | 1.620 | 1.680 | 1.600 | 1.620 | 309,473 | -0.03(-1.82%) |
Aug 30, 2017 | 1.630 | 1.660 | 1.600 | 1.650 | 96,816 | +0.01(+0.61%) |
Aug 29, 2017 | 1.640 | 1.650 | 1.630 | 1.640 | 103,700 | -0.01(-0.61%) |
Aug 28, 2017 | 1.640 | 1.650 | 1.610 | 1.650 | 84,950 | +0.03(+1.85%) |
Aug 25, 2017 | 1.650 | 1.650 | 1.620 | 1.620 | 58,041 | -0.03(-1.82%) |
Aug 24, 2017 | 1.630 | 1.650 | 1.600 | 1.650 | 174,019 | +0.03(+1.85%) |
Aug 23, 2017 | 1.580 | 1.630 | 1.580 | 1.620 | 96,466 | +0.03(+1.89%) |
Aug 22, 2017 | 1.570 | 1.590 | 1.550 | 1.590 | 106,847 | +0.02(+1.27%) |
Aug 21, 2017 | 1.580 | 1.590 | 1.570 | 1.570 | 49,868 | +0.00(+0.00%) |
Aug 18, 2017 | 1.590 | 1.590 | 1.550 | 1.570 | 520,033 | +0.00(+0.00%) |
Aug 17, 2017 | 1.540 | 1.590 | 1.520 | 1.570 | 247,225 | +0.02(+1.29%) |
Aug 16, 2017 | 1.570 | 1.570 | 1.530 | 1.550 | 43,185 | +0.00(+0.00%) |
Aug 15, 2017 | 1.520 | 1.560 | 1.520 | 1.550 | 38,572 | -0.01(-0.64%) |
Aug 14, 2017 | 1.570 | 1.570 | 1.520 | 1.560 | 201,295 | +0.00(+0.00%) |
Aug 11, 2017 | 1.550 | 1.580 | 1.530 | 1.560 | 216,330 | +0.02(+1.30%) |
Aug 10, 2017 | 1.590 | 1.590 | 1.520 | 1.540 | 207,100 | -0.04(-2.53%) |
Aug 09, 2017 | 1.520 | 1.600 | 1.490 | 1.580 | 226,830 | +0.08(+5.33%) |
Aug 08, 2017 | 1.470 | 1.500 | 1.450 | 1.500 | 106,625 | +0.02(+1.35%) |
Aug 04, 2017 | 1.480 | 1.490 | 1.470 | 1.480 | 93,392 | +0.04(+2.78%) |
Aug 03, 2017 | 1.510 | 1.530 | 1.420 | 1.440 | 579,287 | -0.06(-4.00%) |
Aug 02, 2017 | 1.480 | 1.530 | 1.470 | 1.500 | 945,855 | +0.00(+0.00%) |
Aug 01, 2017 | 1.560 | 1.560 | 1.500 | 1.500 | 146,209 | -0.05(-3.23%) |
Jul 31, 2017 | 1.590 | 1.590 | 1.520 | 1.550 | 321,362 | -0.03(-1.90%) |
Jul 28, 2017 | 1.610 | 1.620 | 1.540 | 1.580 | 283,031 | -0.01(-0.63%) |
Jul 27, 2017 | 1.620 | 1.620 | 1.570 | 1.590 | 195,298 | -0.02(-1.24%) |
Jul 26, 2017 | 1.590 | 1.610 | 1.590 | 1.610 | 56,312 | -0.01(-0.62%) |
Jul 25, 2017 | 1.620 | 1.650 | 1.600 | 1.620 | 101,922 | -0.01(-0.61%) |
Jul 24, 2017 | 1.640 | 1.650 | 1.580 | 1.630 | 246,843 | +0.00(+0.00%) |
Jul 21, 2017 | 1.600 | 1.640 | 1.570 | 1.630 | 266,900 | +0.04(+2.52%) |
Jul 20, 2017 | 1.510 | 1.600 | 1.510 | 1.590 | 1,602,035 | +0.08(+5.30%) |
Jul 19, 2017 | 1.500 | 1.545 | 1.500 | 1.510 | 110,100 | +0.01(+0.67%) |
Jul 18, 2017 | 1.480 | 1.540 | 1.480 | 1.500 | 279,442 | +0.00(+0.00%) |
Jul 17, 2017 | 1.540 | 1.550 | 1.490 | 1.500 | 118,658 | -0.03(-1.96%) |
Jul 14, 2017 | 1.500 | 1.560 | 1.480 | 1.530 | 182,641 | +0.04(+2.68%) |
Jul 13, 2017 | 1.570 | 1.570 | 1.490 | 1.490 | 69,708 | -0.05(-3.25%) |
Jul 12, 2017 | 1.550 | 1.560 | 1.520 | 1.540 | 62,130 | +0.00(+0.00%) |
Jul 11, 2017 | 1.550 | 1.550 | 1.510 | 1.540 | 100,315 | +0.01(+0.65%) |
Jul 10, 2017 | 1.500 | 1.530 | 1.450 | 1.530 | 542,424 | -0.01(-0.65%) |
Jul 07, 2017 | 1.590 | 1.600 | 1.510 | 1.540 | 75,900 | -0.05(-3.14%) |
Jul 06, 2017 | 1.580 | 1.640 | 1.580 | 1.590 | 119,498 | -0.02(-1.24%) |
Jul 05, 2017 | 1.580 | 1.630 | 1.580 | 1.610 | 145,605 | +0.01(+0.63%) |
Jul 04, 2017 | 1.650 | 1.650 | 1.590 | 1.600 | 59,581 | -0.09(-5.33%) |
Jul 03, 2017 | 1.690 | 1.690 | 1.690 | 1.690 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.640 | 1.700 | 1.640 | 1.690 | 136,491 | +0.04(+2.42%) |
Jun 29, 2017 | 1.640 | 1.670 | 1.600 | 1.650 | 90,443 | -0.01(-0.60%) |
Jun 28, 2017 | 1.620 | 1.710 | 1.620 | 1.660 | 315,609 | -0.04(-2.35%) |
Jun 27, 2017 | 1.620 | 1.700 | 1.610 | 1.700 | 249,728 | +0.07(+4.29%) |
Jun 26, 2017 | 1.580 | 1.670 | 1.570 | 1.630 | 107,952 | +0.00(+0.00%) |
Jun 23, 2017 | 1.590 | 1.640 | 1.570 | 1.630 | 188,210 | +0.06(+3.82%) |
Jun 22, 2017 | 1.630 | 1.640 | 1.570 | 1.570 | 676,678 | -0.07(-4.27%) |
Jun 21, 2017 | 1.680 | 1.700 | 1.620 | 1.640 | 285,856 | -0.02(-1.20%) |
Jun 20, 2017 | 1.730 | 1.730 | 1.660 | 1.660 | 1,329,244 | -0.09(-5.14%) |
Jun 19, 2017 | 1.740 | 1.780 | 1.730 | 1.750 | 705,683 | +0.02(+1.16%) |
Jun 16, 2017 | 1.700 | 1.750 | 1.680 | 1.730 | 186,260 | +0.04(+2.37%) |
Jun 15, 2017 | 1.690 | 1.710 | 1.660 | 1.690 | 294,362 | -0.02(-1.17%) |
Jun 14, 2017 | 1.720 | 1.730 | 1.685 | 1.710 | 492,398 | +0.02(+1.18%) |
Jun 13, 2017 | 1.620 | 1.700 | 1.610 | 1.690 | 535,987 | +0.07(+4.32%) |
Jun 12, 2017 | 1.630 | 1.630 | 1.610 | 1.620 | 76,150 | -0.01(-0.61%) |
Jun 09, 2017 | 1.590 | 1.640 | 1.560 | 1.630 | 571,908 | +0.02(+1.24%) |
Jun 08, 2017 | 1.590 | 1.630 | 1.570 | 1.610 | 248,224 | +0.01(+0.63%) |
Jun 07, 2017 | 1.600 | 1.600 | 1.575 | 1.600 | 171,078 | +0.00(+0.00%) |
Jun 06, 2017 | 1.560 | 1.620 | 1.560 | 1.600 | 952,288 | +0.03(+1.91%) |
Jun 05, 2017 | 1.590 | 1.590 | 1.520 | 1.570 | 570,377 | -0.02(-1.26%) |
Jun 02, 2017 | 1.580 | 1.590 | 1.540 | 1.590 | 327,285 | +0.01(+0.63%) |
Jun 01, 2017 | 1.500 | 1.670 | 1.500 | 1.580 | 1,455,431 | +0.08(+5.33%) |
May 31, 2017 | 1.450 | 1.530 | 1.430 | 1.500 | 1,064,854 | +0.06(+4.17%) |
May 30, 2017 | 1.420 | 1.440 | 1.410 | 1.440 | 120,050 | +0.02(+1.41%) |
May 29, 2017 | 1.410 | 1.420 | 1.410 | 1.420 | 54,000 | +0.01(+0.71%) |
May 26, 2017 | 1.370 | 1.410 | 1.370 | 1.410 | 192,361 | +0.01(+0.71%) |
May 25, 2017 | 1.390 | 1.430 | 1.370 | 1.400 | 79,100 | +0.00(+0.00%) |
May 24, 2017 | 1.410 | 1.420 | 1.390 | 1.400 | 372,600 | -0.02(-1.41%) |
May 23, 2017 | 1.400 | 1.440 | 1.400 | 1.420 | 227,837 | +0.00(+0.00%) |
May 19, 2017 | 1.420 | 1.430 | 1.400 | 1.420 | 707,281 | +0.00(+0.00%) |
May 18, 2017 | 1.420 | 1.440 | 1.415 | 1.420 | 194,090 | -0.03(-2.07%) |
May 17, 2017 | 1.400 | 1.450 | 1.390 | 1.450 | 380,828 | +0.06(+4.32%) |
May 16, 2017 | 1.390 | 1.410 | 1.370 | 1.390 | 188,575 | +0.01(+0.72%) |
May 15, 2017 | 1.320 | 1.380 | 1.320 | 1.380 | 235,520 | +0.05(+3.76%) |
May 12, 2017 | 1.340 | 1.350 | 1.320 | 1.330 | 118,814 | +0.03(+2.31%) |
May 11, 2017 | 1.280 | 1.350 | 1.280 | 1.300 | 463,200 | +0.02(+1.56%) |
May 10, 2017 | 1.260 | 1.295 | 1.260 | 1.280 | 633,750 | +0.00(+0.00%) |
May 09, 2017 | 1.300 | 1.300 | 1.250 | 1.280 | 971,149 | -0.02(-1.54%) |
May 08, 2017 | 1.170 | 1.320 | 1.150 | 1.300 | 517,031 | +0.13(+11.11%) |
May 05, 2017 | 1.180 | 1.200 | 1.150 | 1.170 | 115,706 | +0.02(+1.74%) |
May 04, 2017 | 1.160 | 1.160 | 1.100 | 1.150 | 365,927 | -0.03(-2.54%) |
May 03, 2017 | 1.240 | 1.250 | 1.170 | 1.180 | 189,226 | -0.06(-4.84%) |
May 02, 2017 | 1.230 | 1.260 | 1.210 | 1.240 | 35,762 | +0.02(+1.64%) |