Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.150 | 1.210 | 1.150 | 1.190 | 111,620 | -0.01(-0.83%) |
May 30, 2018 | 1.150 | 1.200 | 1.140 | 1.200 | 163,600 | +0.00(+0.00%) |
May 29, 2018 | 1.110 | 1.200 | 1.110 | 1.200 | 117,160 | +0.05(+4.35%) |
May 28, 2018 | 1.180 | 1.180 | 1.150 | 1.150 | 19,238 | -0.05(-4.17%) |
May 25, 2018 | 1.130 | 1.200 | 1.100 | 1.200 | 138,769 | +0.07(+6.19%) |
May 24, 2018 | 1.120 | 1.130 | 1.120 | 1.130 | 62,874 | +0.01(+0.89%) |
May 23, 2018 | 1.130 | 1.140 | 1.110 | 1.120 | 62,157 | +0.00(+0.00%) |
May 22, 2018 | 1.140 | 1.170 | 1.120 | 1.120 | 194,020 | +0.00(+0.00%) |
May 18, 2018 | 1.120 | 1.120 | 1.120 | 0 | -0.01(-0.88%) | |
May 17, 2018 | 1.130 | 1.150 | 1.100 | 1.130 | 278,912 | +0.02(+1.80%) |
May 16, 2018 | 1.310 | 1.340 | 1.090 | 1.110 | 419,127 | -0.18(-13.95%) |
May 15, 2018 | 1.190 | 1.300 | 1.180 | 1.290 | 330,296 | +0.15(+13.16%) |
May 14, 2018 | 1.120 | 1.250 | 1.120 | 1.140 | 802,801 | +0.06(+5.56%) |
May 11, 2018 | 1.120 | 1.140 | 1.050 | 1.080 | 371,546 | -0.04(-3.57%) |
May 10, 2018 | 1.120 | 1.130 | 1.080 | 1.120 | 112,725 | +0.02(+1.82%) |
May 09, 2018 | 1.200 | 1.200 | 1.080 | 1.100 | 399,763 | -0.02(-1.79%) |
May 08, 2018 | 1.180 | 1.240 | 1.120 | 1.120 | 461,331 | -0.08(-6.67%) |
May 07, 2018 | 1.220 | 1.250 | 1.180 | 1.200 | 106,585 | +0.03(+2.56%) |
May 04, 2018 | 1.220 | 1.230 | 1.120 | 1.170 | 651,143 | -0.05(-4.10%) |
May 03, 2018 | 1.230 | 1.250 | 1.170 | 1.220 | 171,574 | -0.02(-1.61%) |
May 02, 2018 | 1.210 | 1.250 | 1.210 | 1.240 | 92,561 | +0.01(+0.81%) |
May 01, 2018 | 1.240 | 1.250 | 1.200 | 1.230 | 79,195 | +0.01(+0.82%) |
Apr 30, 2018 | 1.250 | 1.250 | 1.220 | 1.220 | 113,629 | -0.02(-1.61%) |
Apr 27, 2018 | 1.220 | 1.240 | 1.170 | 1.240 | 226,048 | +0.00(+0.00%) |
Apr 26, 2018 | 1.350 | 1.350 | 1.230 | 1.240 | 367,811 | -0.10(-7.46%) |
Apr 25, 2018 | 1.360 | 1.370 | 1.300 | 1.340 | 75,950 | -0.02(-1.47%) |
Apr 24, 2018 | 1.440 | 1.450 | 1.340 | 1.360 | 78,350 | -0.07(-4.90%) |
Apr 23, 2018 | 1.460 | 1.460 | 1.410 | 1.430 | 34,162 | -0.09(-5.92%) |
Apr 20, 2018 | 1.480 | 1.540 | 1.460 | 1.520 | 379,989 | +0.05(+3.40%) |
Apr 19, 2018 | 1.350 | 1.480 | 1.320 | 1.470 | 381,941 | +0.12(+8.89%) |
Apr 18, 2018 | 1.400 | 1.400 | 1.350 | 1.350 | 139,035 | -0.03(-2.17%) |
Apr 17, 2018 | 1.380 | 1.420 | 1.360 | 1.380 | 268,549 | +0.03(+2.22%) |
Apr 16, 2018 | 1.420 | 1.440 | 1.350 | 1.350 | 198,080 | -0.12(-8.16%) |
Apr 13, 2018 | 1.490 | 1.500 | 1.430 | 1.470 | 51,259 | -0.01(-0.68%) |
Apr 12, 2018 | 1.520 | 1.530 | 1.480 | 1.480 | 70,813 | -0.04(-2.63%) |
Apr 11, 2018 | 1.550 | 1.550 | 1.500 | 1.520 | 52,953 | -0.03(-1.94%) |
Apr 10, 2018 | 1.540 | 1.550 | 1.470 | 1.550 | 67,756 | +0.00(+0.00%) |
Apr 09, 2018 | 1.570 | 1.590 | 1.520 | 1.550 | 109,586 | -0.04(-2.52%) |
Apr 06, 2018 | 1.590 | 1.600 | 1.550 | 1.590 | 67,713 | +0.04(+2.58%) |
Apr 05, 2018 | 1.510 | 1.640 | 1.510 | 1.550 | 175,120 | +0.00(+0.00%) |
Apr 04, 2018 | 1.450 | 1.570 | 1.450 | 1.550 | 172,113 | +0.05(+3.33%) |
Apr 03, 2018 | 1.590 | 1.590 | 1.450 | 1.500 | 236,826 | -0.09(-5.66%) |
Apr 02, 2018 | 1.600 | 1.640 | 1.480 | 1.590 | 101,310 | -0.03(-1.85%) |
Mar 29, 2018 | 1.620 | 1.620 | 1.620 | 0 | -0.04(-2.41%) | |
Mar 28, 2018 | 1.690 | 1.700 | 1.590 | 1.660 | 145,604 | -0.02(-1.19%) |
Mar 27, 2018 | 1.560 | 1.730 | 1.490 | 1.680 | 247,613 | +0.11(+7.01%) |
Mar 26, 2018 | 1.710 | 1.740 | 1.540 | 1.570 | 194,732 | -0.17(-9.77%) |
Mar 23, 2018 | 1.780 | 1.800 | 1.740 | 1.740 | 486,276 | -0.03(-1.69%) |
Mar 22, 2018 | 1.760 | 1.810 | 1.740 | 1.770 | 379,640 | +0.03(+1.72%) |
Mar 21, 2018 | 1.770 | 1.800 | 1.650 | 1.740 | 221,057 | -0.01(-0.57%) |
Mar 20, 2018 | 1.970 | 2.000 | 1.710 | 1.750 | 766,456 | -0.19(-9.79%) |
Mar 16, 2018 | 1.940 | 1.940 | 1.940 | 0 | +0.11(+6.01%) | |
Mar 15, 2018 | 1.720 | 1.830 | 1.710 | 1.830 | 180,217 | +0.08(+4.57%) |
Mar 14, 2018 | 1.730 | 1.800 | 1.660 | 1.750 | 241,143 | +0.02(+1.16%) |
Mar 13, 2018 | 1.660 | 1.730 | 1.630 | 1.730 | 152,940 | +0.06(+3.59%) |
Mar 12, 2018 | 1.600 | 1.670 | 1.580 | 1.670 | 116,129 | +0.03(+1.83%) |
Mar 09, 2018 | 1.620 | 1.670 | 1.590 | 1.640 | 202,905 | +0.02(+1.23%) |
Mar 08, 2018 | 1.480 | 1.650 | 1.480 | 1.620 | 273,500 | +0.04(+2.53%) |
Mar 07, 2018 | 1.590 | 1.690 | 1.450 | 1.580 | 478,744 | -0.02(-1.25%) |
Mar 06, 2018 | 1.570 | 1.640 | 1.560 | 1.600 | 236,896 | +0.05(+3.23%) |
Mar 05, 2018 | 1.450 | 1.570 | 1.450 | 1.550 | 280,094 | +0.08(+5.44%) |
Mar 02, 2018 | 1.270 | 1.470 | 1.270 | 1.470 | 375,320 | +0.23(+18.55%) |
Mar 01, 2018 | 1.240 | 1.290 | 1.230 | 1.240 | 130,622 | +0.00(+0.00%) |
Feb 28, 2018 | 1.240 | 1.250 | 1.220 | 1.240 | 119,305 | +0.03(+2.48%) |
Feb 27, 2018 | 1.250 | 1.260 | 1.210 | 1.210 | 126,766 | -0.05(-3.97%) |
Feb 26, 2018 | 1.300 | 1.300 | 1.250 | 1.260 | 147,998 | +0.00(+0.00%) |
Feb 23, 2018 | 1.270 | 1.290 | 1.260 | 1.260 | 225,214 | +0.01(+0.80%) |
Feb 22, 2018 | 1.180 | 1.280 | 1.160 | 1.250 | 557,200 | +0.06(+5.04%) |
Feb 21, 2018 | 1.180 | 1.220 | 1.170 | 1.190 | 107,200 | +0.00(+0.00%) |
Feb 20, 2018 | 1.270 | 1.280 | 1.190 | 1.190 | 283,030 | -0.09(-7.03%) |
Feb 16, 2018 | 1.280 | 1.280 | 1.280 | 0 | -0.05(-3.76%) | |
Feb 15, 2018 | 1.300 | 1.350 | 1.270 | 1.330 | 133,400 | +0.07(+5.56%) |
Feb 14, 2018 | 1.330 | 1.330 | 1.250 | 1.260 | 92,250 | -0.04(-3.08%) |
Feb 13, 2018 | 1.360 | 1.370 | 1.290 | 1.300 | 26,160 | -0.03(-2.26%) |
Feb 12, 2018 | 1.370 | 1.370 | 1.290 | 1.330 | 42,364 | +0.05(+3.91%) |
Feb 09, 2018 | 1.310 | 1.340 | 1.270 | 1.280 | 96,901 | -0.02(-1.54%) |
Feb 08, 2018 | 1.430 | 1.430 | 1.320 | 1.300 | 76,895 | -0.14(-9.72%) |
Feb 07, 2018 | 1.330 | 1.440 | 1.330 | 1.440 | 111,975 | +0.12(+9.09%) |
Feb 06, 2018 | 1.350 | 1.370 | 1.300 | 1.320 | 152,876 | -0.12(-8.33%) |
Feb 05, 2018 | 1.370 | 1.450 | 1.370 | 1.440 | 96,084 | -0.06(-4.00%) |
Feb 02, 2018 | 1.500 | 1.510 | 1.440 | 1.500 | 131,470 | +0.00(+0.00%) |
Feb 01, 2018 | 1.450 | 1.510 | 1.440 | 1.500 | 106,124 | -0.05(-3.23%) |
Jan 31, 2018 | 1.470 | 1.550 | 1.440 | 1.550 | 150,514 | +0.07(+4.73%) |
Jan 30, 2018 | 1.510 | 1.500 | 1.380 | 1.480 | 191,881 | -0.02(-1.33%) |
Jan 29, 2018 | 1.540 | 1.540 | 1.500 | 1.500 | 44,720 | -0.05(-3.23%) |
Jan 26, 2018 | 1.380 | 1.550 | 1.220 | 1.550 | 448,749 | +0.12(+8.39%) |
Jan 25, 2018 | 1.530 | 1.530 | 1.390 | 1.430 | 478,095 | -0.09(-5.92%) |
Jan 24, 2018 | 1.440 | 1.540 | 1.440 | 1.520 | 110,500 | +0.03(+2.01%) |
Jan 23, 2018 | 1.510 | 1.560 | 1.420 | 1.490 | 369,207 | -0.08(-5.10%) |
Jan 22, 2018 | 1.550 | 1.590 | 1.480 | 1.570 | 251,799 | +0.00(+0.00%) |
Jan 19, 2018 | 1.680 | 1.680 | 1.560 | 1.570 | 181,194 | -0.06(-3.68%) |
Jan 18, 2018 | 1.650 | 1.690 | 1.600 | 1.630 | 154,680 | +0.03(+1.87%) |
Jan 17, 2018 | 1.680 | 1.730 | 1.590 | 1.600 | 128,077 | -0.11(-6.43%) |
Jan 16, 2018 | 1.740 | 1.750 | 1.660 | 1.710 | 50,456 | -0.04(-2.29%) |
Jan 15, 2018 | 1.690 | 1.750 | 1.620 | 1.750 | 79,330 | +0.09(+5.42%) |
Jan 12, 2018 | 1.690 | 1.690 | 1.630 | 1.660 | 55,777 | -0.01(-0.60%) |
Jan 11, 2018 | 1.640 | 1.690 | 1.620 | 1.670 | 79,090 | +0.05(+3.09%) |
Jan 10, 2018 | 1.700 | 1.700 | 1.620 | 1.620 | 111,076 | -0.04(-2.41%) |
Jan 09, 2018 | 1.700 | 1.720 | 1.630 | 1.660 | 195,430 | -0.05(-2.92%) |
Jan 08, 2018 | 1.730 | 1.760 | 1.690 | 1.710 | 103,705 | -0.02(-1.16%) |
Jan 05, 2018 | 1.830 | 1.850 | 1.720 | 1.730 | 80,875 | -0.10(-5.46%) |
Jan 04, 2018 | 1.780 | 1.830 | 1.780 | 1.830 | 74,000 | +0.04(+2.23%) |
Jan 03, 2018 | 1.740 | 1.800 | 1.740 | 1.790 | 246,000 | +0.05(+2.87%) |
Jan 02, 2018 | 1.730 | 1.730 | 1.710 | 1.740 | 83,942 | -0.02(-1.14%) |
Dec 29, 2017 | 1.760 | 1.760 | 1.760 | 0 | -0.02(-1.12%) | |
Dec 28, 2017 | 1.870 | 1.870 | 1.710 | 1.780 | 145,837 | -0.07(-3.78%) |
Dec 27, 2017 | 1.880 | 1.900 | 1.850 | 1.850 | 101,754 | -0.04(-2.12%) |
Dec 22, 2017 | 1.740 | 1.890 | 1.730 | 1.890 | 178,550 | +0.15(+8.62%) |
Dec 21, 2017 | 1.710 | 1.750 | 1.690 | 1.740 | 165,460 | +0.05(+2.96%) |
Dec 20, 2017 | 1.700 | 1.730 | 1.660 | 1.690 | 116,955 | -0.01(-0.59%) |
Dec 19, 2017 | 1.710 | 1.720 | 1.670 | 1.700 | 50,480 | -0.01(-0.58%) |
Dec 18, 2017 | 1.700 | 1.740 | 1.660 | 1.710 | 137,472 | +0.02(+1.18%) |
Dec 15, 2017 | 1.730 | 1.730 | 1.610 | 1.690 | 120,688 | -0.05(-2.87%) |
Dec 14, 2017 | 1.770 | 1.770 | 1.720 | 1.740 | 70,487 | -0.02(-1.14%) |
Dec 13, 2017 | 1.810 | 1.810 | 1.730 | 1.760 | 109,639 | -0.04(-2.22%) |
Dec 12, 2017 | 1.830 | 1.830 | 1.770 | 1.800 | 84,500 | -0.03(-1.64%) |
Dec 11, 2017 | 1.880 | 1.880 | 1.800 | 1.830 | 197,630 | +0.02(+1.10%) |
Dec 08, 2017 | 1.750 | 1.840 | 1.750 | 1.810 | 90,742 | +0.05(+2.84%) |
Dec 07, 2017 | 1.770 | 1.800 | 1.750 | 1.760 | 66,919 | -0.04(-2.22%) |
Dec 06, 2017 | 1.770 | 1.800 | 1.760 | 1.800 | 56,679 | +0.02(+1.12%) |
Dec 05, 2017 | 1.790 | 1.830 | 1.760 | 1.780 | 182,050 | -0.02(-1.11%) |
Dec 04, 2017 | 1.850 | 1.850 | 1.790 | 1.800 | 81,660 | +0.00(+0.00%) |
Dec 01, 2017 | 1.890 | 1.940 | 1.800 | 1.800 | 166,050 | -0.14(-7.22%) |
Nov 30, 2017 | 1.700 | 1.950 | 1.700 | 1.940 | 131,368 | +0.19(+10.86%) |
Nov 29, 2017 | 1.740 | 1.790 | 1.720 | 1.750 | 145,794 | +0.02(+1.16%) |
Nov 28, 2017 | 1.900 | 1.900 | 1.730 | 1.730 | 204,330 | -0.11(-5.98%) |
Nov 27, 2017 | 1.900 | 1.900 | 1.830 | 1.840 | 111,255 | -0.06(-3.16%) |
Nov 24, 2017 | 1.890 | 1.900 | 1.810 | 1.900 | 171,155 | +0.02(+1.06%) |
Nov 23, 2017 | 1.920 | 1.920 | 1.850 | 1.880 | 89,487 | -0.04(-2.08%) |
Nov 22, 2017 | 1.920 | 1.920 | 1.880 | 1.920 | 109,947 | +0.00(+0.00%) |
Nov 21, 2017 | 2.000 | 2.000 | 1.860 | 1.920 | 280,262 | -0.04(-2.04%) |
Nov 20, 2017 | 1.990 | 1.990 | 1.960 | 1.960 | 109,591 | -0.03(-1.51%) |
Nov 17, 2017 | 2.080 | 2.080 | 1.990 | 1.990 | 237,188 | -0.09(-4.33%) |
Nov 16, 2017 | 2.100 | 2.150 | 1.970 | 2.080 | 347,009 | +0.03(+1.46%) |
Nov 15, 2017 | 2.270 | 2.280 | 2.050 | 2.050 | 201,572 | -0.24(-10.48%) |
Nov 14, 2017 | 2.240 | 2.300 | 2.240 | 2.290 | 357,956 | -0.03(-1.29%) |
Nov 13, 2017 | 2.010 | 2.340 | 2.010 | 2.320 | 687,281 | +0.34(+17.17%) |
Nov 10, 2017 | 1.980 | 2.010 | 1.970 | 1.980 | 52,245 | +0.00(+0.00%) |
Nov 09, 2017 | 1.950 | 1.980 | 1.910 | 1.980 | 103,938 | +0.00(+0.00%) |
Nov 08, 2017 | 1.980 | 1.980 | 1.940 | 1.980 | 77,025 | +0.03(+1.54%) |
Nov 07, 2017 | 2.010 | 2.010 | 1.950 | 1.950 | 68,800 | -0.06(-2.99%) |
Nov 06, 2017 | 1.970 | 2.050 | 1.900 | 2.010 | 126,377 | +0.04(+2.03%) |
Nov 03, 2017 | 1.870 | 1.970 | 1.870 | 1.970 | 80,000 | +0.05(+2.60%) |
Nov 02, 2017 | 1.920 | 1.920 | 1.890 | 1.920 | 47,400 | +0.01(+0.52%) |
Nov 01, 2017 | 1.890 | 1.950 | 1.890 | 1.910 | 44,010 | -0.05(-2.55%) |
Oct 31, 2017 | 1.900 | 1.960 | 1.860 | 1.960 | 80,892 | +0.10(+5.38%) |
Oct 30, 2017 | 1.900 | 1.950 | 1.860 | 1.860 | 84,500 | -0.06(-3.12%) |
Oct 27, 2017 | 1.870 | 1.920 | 1.860 | 1.920 | 38,850 | +0.02(+1.05%) |
Oct 26, 2017 | 2.000 | 2.000 | 1.900 | 1.900 | 63,420 | -0.08(-4.04%) |
Oct 25, 2017 | 2.010 | 2.020 | 1.980 | 1.980 | 84,512 | -0.03(-1.49%) |
Oct 24, 2017 | 1.940 | 2.090 | 1.930 | 2.010 | 238,758 | +0.09(+4.69%) |
Oct 23, 2017 | 1.930 | 1.940 | 1.870 | 1.920 | 71,358 | -0.04(-2.04%) |
Oct 20, 2017 | 1.940 | 1.970 | 1.870 | 1.960 | 77,940 | +0.02(+1.03%) |
Oct 19, 2017 | 1.940 | 1.970 | 1.900 | 1.940 | 83,600 | -0.03(-1.52%) |
Oct 18, 2017 | 1.950 | 1.980 | 1.910 | 1.970 | 182,200 | +0.00(+0.00%) |
Oct 17, 2017 | 1.990 | 2.000 | 1.940 | 1.970 | 205,182 | -0.03(-1.50%) |
Oct 16, 2017 | 1.950 | 2.050 | 1.950 | 2.000 | 140,135 | +0.03(+1.52%) |
Oct 13, 2017 | 1.930 | 2.090 | 1.920 | 1.970 | 393,141 | +0.01(+0.51%) |
Oct 12, 2017 | 1.900 | 1.960 | 1.880 | 1.960 | 86,681 | +0.03(+1.55%) |
Oct 11, 2017 | 1.910 | 1.930 | 1.870 | 1.930 | 99,336 | +0.01(+0.52%) |
Oct 10, 2017 | 1.860 | 1.940 | 1.860 | 1.920 | 192,850 | +0.05(+2.67%) |
Oct 06, 2017 | 1.820 | 1.870 | 1.810 | 1.870 | 182,800 | +0.04(+2.19%) |
Oct 05, 2017 | 1.810 | 1.830 | 1.800 | 1.830 | 123,300 | +0.03(+1.67%) |
Oct 04, 2017 | 1.810 | 1.840 | 1.800 | 1.800 | 81,150 | -0.02(-1.10%) |
Oct 03, 2017 | 1.820 | 1.820 | 1.790 | 1.820 | 112,440 | -0.01(-0.55%) |
Oct 02, 2017 | 1.760 | 1.830 | 1.760 | 1.830 | 76,551 | +0.04(+2.23%) |
Sep 29, 2017 | 1.740 | 1.800 | 1.720 | 1.790 | 82,950 | +0.09(+5.29%) |
Sep 28, 2017 | 1.770 | 1.800 | 1.700 | 1.700 | 85,104 | -0.07(-3.95%) |
Sep 27, 2017 | 1.780 | 1.830 | 1.770 | 1.770 | 124,830 | -0.01(-0.56%) |
Sep 26, 2017 | 1.780 | 1.780 | 1.700 | 1.780 | 98,875 | -0.02(-1.11%) |
Sep 25, 2017 | 1.840 | 1.870 | 1.800 | 1.800 | 140,080 | -0.01(-0.55%) |
Sep 22, 2017 | 1.780 | 1.870 | 1.780 | 1.810 | 210,380 | +0.02(+1.12%) |
Sep 21, 2017 | 1.750 | 1.800 | 1.750 | 1.790 | 168,600 | +0.06(+3.47%) |
Sep 20, 2017 | 1.750 | 1.750 | 1.700 | 1.730 | 137,810 | -0.02(-1.14%) |
Sep 19, 2017 | 1.770 | 1.700 | 1.750 | 39,950 | -0.02(-1.13%) | |
Sep 18, 2017 | 1.780 | 1.800 | 1.730 | 1.770 | 31,995 | -0.03(-1.67%) |
Sep 15, 2017 | 1.790 | 1.830 | 1.790 | 1.800 | 184,350 | +0.00(+0.00%) |
Sep 14, 2017 | 1.770 | 1.800 | 1.690 | 1.800 | 99,990 | +0.03(+1.69%) |
Sep 13, 2017 | 1.690 | 1.790 | 1.690 | 1.770 | 349,120 | +0.09(+5.36%) |
Sep 12, 2017 | 1.670 | 1.680 | 1.630 | 1.680 | 206,850 | +0.02(+1.20%) |
Sep 11, 2017 | 1.630 | 1.680 | 1.630 | 1.660 | 63,250 | -0.02(-1.19%) |
Sep 08, 2017 | 1.700 | 1.710 | 1.650 | 1.680 | 127,650 | -0.01(-0.59%) |
Sep 07, 2017 | 1.720 | 1.730 | 1.620 | 1.690 | 133,620 | -0.01(-0.59%) |
Sep 06, 2017 | 1.750 | 1.760 | 1.680 | 1.700 | 96,961 | -0.05(-2.86%) |
Sep 05, 2017 | 1.780 | 1.780 | 1.740 | 1.750 | 42,600 | +0.00(+0.00%) |
Sep 01, 2017 | 1.780 | 1.820 | 1.750 | 1.750 | 186,585 | +0.00(+0.00%) |
Aug 31, 2017 | 1.780 | 1.820 | 1.740 | 1.750 | 244,670 | -0.02(-1.13%) |
Aug 30, 2017 | 1.800 | 1.820 | 1.760 | 1.770 | 193,485 | -0.06(-3.28%) |
Aug 29, 2017 | 1.830 | 1.840 | 1.810 | 1.830 | 85,150 | +0.01(+0.55%) |
Aug 28, 2017 | 1.810 | 1.840 | 1.800 | 1.820 | 67,050 | -0.02(-1.09%) |
Aug 25, 2017 | 1.800 | 1.850 | 1.800 | 1.840 | 159,440 | -0.01(-0.54%) |
Aug 24, 2017 | 1.760 | 1.870 | 1.760 | 1.850 | 194,650 | +0.10(+5.71%) |
Aug 23, 2017 | 1.830 | 1.830 | 1.750 | 1.750 | 43,040 | -0.08(-4.37%) |
Aug 22, 2017 | 1.810 | 1.850 | 1.800 | 1.830 | 93,375 | -0.02(-1.08%) |
Aug 21, 2017 | 1.800 | 1.840 | 1.800 | 1.850 | 175,135 | +0.03(+1.65%) |
Aug 18, 2017 | 1.750 | 1.850 | 1.610 | 1.820 | 131,083 | +0.09(+5.20%) |
Aug 17, 2017 | 1.790 | 1.830 | 1.730 | 1.730 | 73,720 | -0.10(-5.46%) |
Aug 16, 2017 | 1.830 | 1.840 | 1.780 | 1.830 | 55,396 | +0.01(+0.55%) |
Aug 15, 2017 | 1.820 | 1.840 | 1.790 | 1.820 | 51,350 | -0.04(-2.15%) |
Aug 14, 2017 | 1.900 | 1.900 | 1.860 | 1.860 | 13,000 | -0.01(-0.53%) |
Aug 11, 2017 | 1.860 | 1.870 | 1.850 | 1.870 | 10,490 | +0.04(+2.19%) |
Aug 10, 2017 | 1.880 | 1.910 | 1.830 | 1.830 | 98,035 | -0.02(-1.08%) |
Aug 09, 2017 | 1.910 | 1.910 | 1.840 | 1.850 | 46,875 | -0.08(-4.15%) |
Aug 08, 2017 | 1.980 | 2.000 | 1.900 | 1.930 | 150,518 | -0.05(-2.53%) |
Aug 04, 2017 | 1.930 | 1.980 | 1.920 | 1.980 | 75,715 | +0.04(+2.06%) |
Aug 03, 2017 | 1.870 | 1.940 | 1.860 | 1.940 | 86,597 | +0.16(+8.99%) |
Aug 02, 2017 | 1.930 | 1.970 | 1.780 | 1.780 | 149,980 | -0.15(-7.77%) |
Aug 01, 2017 | 2.080 | 2.090 | 1.890 | 1.930 | 233,986 | -0.16(-7.66%) |
Jul 31, 2017 | 1.930 | 2.090 | 1.920 | 2.090 | 415,265 | +0.15(+7.73%) |
Jul 28, 2017 | 1.880 | 1.950 | 1.860 | 1.940 | 188,163 | +0.04(+2.11%) |
Jul 27, 2017 | 1.900 | 1.920 | 1.870 | 1.900 | 70,646 | +0.02(+1.06%) |
Jul 26, 2017 | 1.790 | 1.900 | 1.770 | 1.880 | 371,840 | +0.08(+4.44%) |
Jul 25, 2017 | 1.650 | 1.800 | 1.650 | 1.800 | 137,006 | +0.11(+6.51%) |
Jul 24, 2017 | 1.670 | 1.710 | 1.670 | 1.690 | 60,050 | +0.02(+1.20%) |
Jul 21, 2017 | 1.720 | 1.720 | 1.630 | 1.670 | 81,995 | -0.05(-2.91%) |
Jul 20, 2017 | 1.750 | 1.750 | 1.650 | 1.720 | 80,100 | -0.03(-1.71%) |
Jul 19, 2017 | 1.710 | 1.760 | 1.710 | 1.750 | 37,800 | +0.04(+2.34%) |
Jul 18, 2017 | 1.780 | 1.790 | 1.700 | 1.710 | 64,747 | -0.05(-2.84%) |
Jul 17, 2017 | 1.800 | 1.830 | 1.760 | 1.760 | 224,070 | -0.12(-6.38%) |
Jul 14, 2017 | 1.840 | 1.880 | 1.830 | 1.880 | 74,780 | +0.01(+0.53%) |
Jul 13, 2017 | 1.810 | 1.870 | 1.800 | 1.870 | 159,547 | -0.01(-0.53%) |
Jul 12, 2017 | 1.770 | 1.880 | 1.760 | 1.880 | 146,695 | +0.09(+5.03%) |
Jul 11, 2017 | 1.800 | 1.820 | 1.780 | 1.790 | 42,247 | -0.03(-1.65%) |
Jul 10, 2017 | 1.810 | 1.870 | 1.800 | 1.820 | 93,131 | -0.03(-1.62%) |
Jul 07, 2017 | 1.790 | 1.850 | 1.770 | 1.850 | 285,320 | +0.10(+5.71%) |
Jul 06, 2017 | 1.780 | 1.780 | 1.700 | 1.750 | 49,300 | -0.05(-2.78%) |
Jul 05, 2017 | 1.640 | 1.800 | 1.610 | 1.800 | 121,944 | +0.16(+9.76%) |
Jul 04, 2017 | 1.590 | 1.640 | 1.590 | 1.640 | 42,181 | +0.05(+3.14%) |
Jul 03, 2017 | 1.590 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.600 | 1.600 | 1.500 | 1.590 | 70,136 | -0.01(-0.63%) |
Jun 29, 2017 | 1.650 | 1.670 | 1.590 | 1.600 | 80,830 | -0.07(-4.19%) |
Jun 28, 2017 | 1.630 | 1.680 | 1.630 | 1.670 | 41,200 | +0.04(+2.45%) |
Jun 27, 2017 | 1.550 | 1.650 | 1.550 | 1.630 | 53,710 | +0.08(+5.16%) |
Jun 26, 2017 | 1.600 | 1.600 | 1.540 | 1.550 | 93,674 | -0.09(-5.49%) |
Jun 23, 2017 | 1.640 | 1.640 | 1.560 | 1.640 | 48,074 | +0.04(+2.50%) |
Jun 22, 2017 | 1.600 | 1.650 | 1.590 | 1.600 | 110,475 | -0.01(-0.62%) |
Jun 21, 2017 | 1.610 | 1.650 | 1.590 | 1.610 | 135,150 | -0.02(-1.23%) |
Jun 20, 2017 | 1.650 | 1.650 | 1.570 | 1.630 | 27,200 | -0.01(-0.61%) |
Jun 19, 2017 | 1.640 | 1.650 | 1.570 | 1.640 | 101,971 | -0.01(-0.61%) |
Jun 16, 2017 | 1.650 | 1.720 | 1.610 | 1.650 | 191,348 | +0.03(+1.85%) |
Jun 15, 2017 | 1.650 | 1.680 | 1.620 | 1.620 | 80,737 | -0.11(-6.36%) |
Jun 14, 2017 | 1.660 | 1.730 | 1.640 | 1.730 | 153,504 | +0.00(+0.00%) |
Jun 13, 2017 | 1.620 | 1.740 | 1.620 | 1.730 | 45,000 | +0.05(+2.98%) |
Jun 12, 2017 | 1.750 | 1.770 | 1.680 | 1.680 | 89,354 | -0.07(-4.00%) |
Jun 09, 2017 | 1.730 | 1.750 | 1.670 | 1.750 | 98,250 | +0.05(+2.94%) |
Jun 08, 2017 | 1.700 | 1.730 | 1.660 | 1.700 | 151,766 | +0.03(+1.80%) |
Jun 07, 2017 | 1.720 | 1.720 | 1.650 | 1.670 | 91,279 | -0.08(-4.57%) |
Jun 06, 2017 | 1.850 | 1.850 | 1.720 | 1.750 | 97,495 | -0.11(-5.91%) |
Jun 05, 2017 | 1.820 | 1.900 | 1.820 | 1.860 | 107,490 | +0.02(+1.09%) |
Jun 02, 2017 | 1.780 | 1.940 | 1.740 | 1.840 | 362,987 | -0.05(-2.65%) |