Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.630 | 4.680 | 4.460 | 4.510 | 9,634,137 | -0.17(-3.63%) |
Jul 30, 2018 | 4.340 | 4.700 | 4.330 | 4.680 | 12,803,650 | +0.49(+11.69%) |
Jul 27, 2018 | 4.500 | 4.550 | 4.190 | 4.190 | 10,935,500 | -0.32(-7.10%) |
Jul 26, 2018 | 4.560 | 4.620 | 4.490 | 4.510 | 7,982,940 | -0.07(-1.53%) |
Jul 25, 2018 | 4.620 | 4.630 | 4.455 | 4.580 | 9,801,723 | +0.02(+0.44%) |
Jul 24, 2018 | 4.580 | 4.720 | 4.510 | 4.560 | 10,288,737 | +0.07(+1.56%) |
Jul 23, 2018 | 4.420 | 4.530 | 4.400 | 4.490 | 8,339,307 | +0.13(+2.98%) |
Jul 20, 2018 | 4.480 | 4.570 | 4.280 | 4.360 | 10,667,924 | -0.10(-2.24%) |
Jul 19, 2018 | 4.430 | 4.530 | 4.410 | 4.460 | 10,341,624 | +0.02(+0.45%) |
Jul 18, 2018 | 4.500 | 4.510 | 4.260 | 4.440 | 14,492,084 | -0.10(-2.20%) |
Jul 17, 2018 | 4.570 | 4.680 | 4.510 | 4.540 | 17,846,032 | -0.10(-2.16%) |
Jul 16, 2018 | 4.730 | 4.850 | 4.400 | 4.640 | 17,588,546 | -0.25(-5.11%) |
Jul 13, 2018 | 4.990 | 5.100 | 4.870 | 4.890 | 24,164,840 | -0.08(-1.61%) |
Jul 12, 2018 | 5.110 | 5.150 | 4.925 | 4.970 | 16,868,180 | -0.10(-1.97%) |
Jul 11, 2018 | 5.150 | 5.380 | 4.970 | 5.070 | 13,742,901 | -0.24(-4.52%) |
Jul 10, 2018 | 5.360 | 5.558 | 5.180 | 5.310 | 17,112,982 | +0.10(+1.92%) |
Jul 09, 2018 | 4.970 | 5.220 | 4.910 | 5.210 | 15,512,577 | +0.29(+5.89%) |
Jul 06, 2018 | 4.700 | 4.930 | 4.651 | 4.920 | 8,965,423 | +0.14(+2.93%) |
Jul 05, 2018 | 4.760 | 4.820 | 4.695 | 4.780 | 7,876,200 | +0.04(+0.84%) |
Jul 03, 2018 | 4.740 | 4.740 | 4.740 | 0 | +0.14(+3.04%) | |
Jul 02, 2018 | 4.730 | 4.730 | 4.510 | 4.600 | 10,213,843 | -0.21(-4.37%) |
Jun 29, 2018 | 4.860 | 5.050 | 4.770 | 4.810 | 11,895,479 | +0.00(+0.00%) |
Jun 28, 2018 | 4.910 | 4.970 | 4.720 | 4.810 | 11,685,187 | -0.07(-1.43%) |
Jun 27, 2018 | 4.800 | 5.200 | 4.790 | 4.880 | 19,433,582 | +0.19(+4.05%) |
Jun 26, 2018 | 4.530 | 4.740 | 4.430 | 4.690 | 11,178,510 | +0.22(+4.92%) |
Jun 25, 2018 | 4.740 | 4.750 | 4.415 | 4.470 | 12,579,917 | -0.25(-5.30%) |
Jun 22, 2018 | 4.590 | 4.870 | 4.530 | 4.720 | 30,541,100 | +0.48(+11.32%) |
Jun 21, 2018 | 4.450 | 4.465 | 4.240 | 4.240 | 12,145,494 | -0.32(-7.02%) |
Jun 20, 2018 | 4.210 | 4.590 | 4.165 | 4.560 | 17,782,992 | +0.44(+10.68%) |
Jun 19, 2018 | 3.910 | 4.130 | 3.910 | 4.120 | 10,595,011 | +0.10(+2.49%) |
Jun 18, 2018 | 3.890 | 4.140 | 3.840 | 4.020 | 13,505,801 | +0.20(+5.24%) |
Jun 15, 2018 | 4.060 | 3.800 | 3.820 | 15,594,901 | -0.24(-5.91%) | |
Jun 14, 2018 | 4.250 | 4.285 | 4.030 | 4.060 | 10,127,386 | -0.12(-2.87%) |
Jun 13, 2018 | 4.260 | 4.310 | 4.120 | 4.180 | 9,515,231 | -0.10(-2.34%) |
Jun 12, 2018 | 4.350 | 4.470 | 4.240 | 4.280 | 9,715,450 | -0.07(-1.61%) |
Jun 11, 2018 | 4.300 | 4.430 | 4.230 | 4.350 | 9,385,463 | -0.04(-0.91%) |
Jun 08, 2018 | 4.460 | 4.475 | 4.298 | 4.390 | 9,035,717 | -0.06(-1.35%) |
Jun 07, 2018 | 4.360 | 4.460 | 4.320 | 4.450 | 9,852,399 | +0.16(+3.73%) |
Jun 06, 2018 | 4.200 | 4.290 | 7,055,798 | +0.05(+1.18%) | ||
Jun 05, 2018 | 4.150 | 4.300 | 4.030 | 4.240 | 10,536,712 | +0.03(+0.71%) |
Jun 04, 2018 | 4.340 | 4.380 | 4.135 | 4.210 | 9,280,706 | -0.07(-1.64%) |
Jun 01, 2018 | 4.240 | 4.390 | 4.240 | 4.280 | 10,690,000 | +0.03(+0.71%) |
May 31, 2018 | 4.210 | 4.350 | 4.190 | 4.250 | 10,351,446 | -0.04(-0.93%) |
May 30, 2018 | 4.130 | 4.315 | 4.090 | 4.290 | 16,474,659 | +0.24(+5.93%) |
May 29, 2018 | 3.720 | 4.130 | 3.700 | 4.050 | 13,204,135 | +0.16(+4.11%) |
May 25, 2018 | 3.890 | 3.890 | 3.890 | 0 | -0.32(-7.60%) | |
May 24, 2018 | 4.250 | 4.250 | 4.105 | 4.210 | 11,720,523 | -0.12(-2.77%) |
May 23, 2018 | 4.190 | 4.400 | 4.070 | 4.330 | 15,605,264 | +0.04(+0.93%) |
May 22, 2018 | 4.690 | 4.750 | 4.270 | 4.290 | 25,609,668 | -0.19(-4.24%) |
May 21, 2018 | 4.210 | 4.540 | 4.210 | 4.480 | 18,140,902 | +0.35(+8.47%) |
May 18, 2018 | 4.120 | 4.230 | 4.080 | 4.130 | 10,831,555 | +0.04(+0.98%) |
May 17, 2018 | 3.980 | 4.200 | 3.943 | 4.090 | 14,302,782 | +0.17(+4.34%) |
May 16, 2018 | 3.810 | 3.960 | 3.760 | 3.920 | 10,903,828 | +0.12(+3.16%) |
May 15, 2018 | 3.800 | 3.830 | 3.720 | 3.800 | 9,114,675 | +0.01(+0.26%) |
May 14, 2018 | 3.800 | 3.900 | 3.720 | 3.790 | 9,455,456 | -0.01(-0.26%) |
May 11, 2018 | 3.790 | 3.860 | 3.760 | 3.800 | 11,490,277 | +0.03(+0.80%) |
May 10, 2018 | 3.840 | 3.890 | 3.670 | 3.770 | 12,588,882 | -0.02(-0.53%) |
May 09, 2018 | 3.500 | 3.850 | 3.500 | 3.790 | 16,258,822 | +0.39(+11.47%) |
May 08, 2018 | 3.410 | 3.460 | 3.075 | 3.400 | 18,023,416 | -0.02(-0.58%) |
May 07, 2018 | 3.550 | 3.680 | 3.400 | 3.420 | 15,210,596 | +0.02(+0.59%) |
May 04, 2018 | 3.280 | 3.480 | 3.250 | 3.400 | 10,530,794 | +0.12(+3.66%) |
May 03, 2018 | 3.390 | 3.425 | 3.260 | 3.280 | 7,808,348 | -0.12(-3.53%) |
May 02, 2018 | 3.260 | 3.400 | 3.230 | 3.400 | 7,960,001 | +0.14(+4.29%) |
May 01, 2018 | 3.260 | 3.285 | 3.170 | 3.260 | 9,031,335 | -0.03(-0.91%) |
Apr 30, 2018 | 3.190 | 3.300 | 3.160 | 3.290 | 9,540,176 | +0.06(+1.86%) |
Apr 27, 2018 | 3.300 | 3.336 | 3.190 | 3.230 | 6,967,945 | -0.09(-2.71%) |
Apr 26, 2018 | 3.220 | 3.320 | 3.200 | 3.320 | 7,039,764 | +0.13(+4.08%) |
Apr 25, 2018 | 3.200 | 3.225 | 3.120 | 3.190 | 8,218,290 | -0.05(-1.54%) |
Apr 24, 2018 | 3.210 | 3.310 | 3.180 | 3.240 | 11,062,270 | +0.05(+1.57%) |
Apr 23, 2018 | 3.090 | 3.195 | 3.030 | 3.190 | 5,219,465 | +0.09(+2.90%) |
Apr 20, 2018 | 3.160 | 3.160 | 3.020 | 3.100 | 5,620,175 | -0.05(-1.59%) |
Apr 19, 2018 | 3.270 | 3.327 | 3.090 | 3.150 | 10,993,750 | +0.01(+0.32%) |
Apr 18, 2018 | 2.900 | 3.220 | 2.900 | 3.140 | 14,887,931 | +0.30(+10.56%) |
Apr 17, 2018 | 2.940 | 2.940 | 2.810 | 2.840 | 9,134,138 | -0.12(-4.05%) |
Apr 16, 2018 | 2.940 | 2.980 | 2.895 | 2.960 | 5,281,118 | +0.01(+0.34%) |
Apr 13, 2018 | 3.000 | 3.030 | 2.910 | 2.950 | 6,354,155 | -0.02(-0.67%) |
Apr 12, 2018 | 3.010 | 3.050 | 2.870 | 2.970 | 11,637,944 | -0.03(-1.00%) |
Apr 11, 2018 | 3.140 | 3.230 | 2.950 | 3.000 | 15,889,135 | -0.11(-3.54%) |
Apr 10, 2018 | 2.910 | 3.190 | 2.889 | 3.110 | 16,614,635 | +0.27(+9.51%) |
Apr 09, 2018 | 2.850 | 2.915 | 2.810 | 2.840 | 7,183,093 | +0.06(+2.16%) |
Apr 06, 2018 | 2.800 | 2.875 | 2.710 | 2.780 | 8,592,837 | -0.06(-2.11%) |
Apr 05, 2018 | 2.800 | 2.860 | 2.780 | 2.840 | 11,348,265 | +0.13(+4.80%) |
Apr 04, 2018 | 2.590 | 2.720 | 2.520 | 2.710 | 9,053,240 | +0.06(+2.26%) |
Apr 03, 2018 | 2.590 | 2.700 | 2.560 | 2.650 | 9,053,995 | +0.10(+3.92%) |
Apr 02, 2018 | 2.700 | 2.730 | 2.500 | 2.550 | 12,942,815 | -0.19(-6.93%) |
Mar 29, 2018 | 2.740 | 2.740 | 2.740 | 0 | +0.08(+3.01%) | |
Mar 28, 2018 | 2.620 | 2.735 | 2.580 | 2.660 | 11,301,891 | +0.02(+0.76%) |
Mar 27, 2018 | 2.850 | 2.890 | 2.615 | 2.640 | 12,066,248 | -0.18(-6.38%) |
Mar 26, 2018 | 2.740 | 2.840 | 2.655 | 2.820 | 11,515,835 | +0.13(+4.83%) |
Mar 23, 2018 | 2.660 | 2.800 | 2.630 | 2.690 | 11,022,612 | +0.09(+3.46%) |
Mar 22, 2018 | 2.650 | 2.760 | 2.600 | 2.600 | 10,439,866 | -0.11(-4.06%) |
Mar 21, 2018 | 2.480 | 2.736 | 2.450 | 2.710 | 14,741,997 | +0.24(+9.72%) |
Mar 20, 2018 | 2.380 | 2.490 | 2.380 | 2.470 | 4,025,372 | +0.09(+3.78%) |
Mar 19, 2018 | 2.440 | 2.470 | 2.350 | 2.380 | 4,820,713 | -0.10(-4.03%) |
Mar 16, 2018 | 2.440 | 2.500 | 2.400 | 2.480 | 14,132,504 | +0.05(+2.06%) |
Mar 15, 2018 | 2.450 | 2.490 | 2.390 | 2.430 | 3,566,023 | -0.01(-0.41%) |
Mar 14, 2018 | 2.410 | 2.440 | 2.370 | 2.440 | 4,922,969 | +0.04(+1.67%) |
Mar 13, 2018 | 2.440 | 2.520 | 2.390 | 2.400 | 6,783,726 | -0.03(-1.23%) |
Mar 12, 2018 | 2.360 | 2.450 | 2.350 | 2.430 | 6,215,561 | +0.08(+3.40%) |
Mar 09, 2018 | 2.300 | 2.350 | 2.285 | 2.350 | 5,443,897 | +0.07(+3.07%) |
Mar 08, 2018 | 2.300 | 2.310 | 2.220 | 2.280 | 4,412,446 | -0.02(-0.87%) |
Mar 07, 2018 | 2.380 | 2.260 | 2.300 | 5,609,520 | -0.06(-2.54%) | |
Mar 06, 2018 | 2.360 | 2.400 | 2.320 | 2.360 | 4,536,060 | +0.02(+0.85%) |
Mar 05, 2018 | 2.260 | 2.380 | 2.240 | 2.340 | 5,790,497 | +0.04(+1.74%) |
Mar 02, 2018 | 2.160 | 2.319 | 2.110 | 2.300 | 8,394,256 | +0.11(+5.02%) |
Mar 01, 2018 | 2.180 | 2.290 | 2.180 | 2.190 | 7,192,057 | +0.00(+0.00%) |
Feb 28, 2018 | 2.300 | 2.310 | 2.170 | 2.190 | 6,632,962 | -0.10(-4.37%) |
Feb 27, 2018 | 2.350 | 2.360 | 2.260 | 2.290 | 7,626,530 | -0.06(-2.55%) |
Feb 26, 2018 | 2.480 | 2.480 | 2.340 | 2.350 | 6,694,954 | -0.12(-4.86%) |
Feb 23, 2018 | 2.480 | 2.520 | 2.360 | 2.470 | 9,844,372 | +0.05(+2.07%) |
Feb 22, 2018 | 2.420 | 2.420 | 10,484,838 | +0.34(+16.35%) | ||
Feb 21, 2018 | 2.160 | 2.190 | 2.070 | 2.080 | 5,297,053 | -0.07(-3.26%) |
Feb 20, 2018 | 2.260 | 2.310 | 2.130 | 2.150 | 6,930,899 | -0.11(-4.87%) |
Feb 16, 2018 | 2.260 | 2.260 | 2.260 | 0 | +0.11(+5.12%) | |
Feb 15, 2018 | 2.190 | 2.190 | 2.030 | 2.150 | 5,677,003 | -0.02(-0.92%) |
Feb 14, 2018 | 2.000 | 2.190 | 1.950 | 2.170 | 6,907,778 | +0.18(+9.05%) |
Feb 13, 2018 | 2.120 | 2.130 | 1.980 | 1.990 | 6,537,506 | -0.05(-2.45%) |
Feb 12, 2018 | 1.900 | 2.070 | 1.880 | 2.040 | 6,756,957 | +0.18(+9.68%) |
Feb 09, 2018 | 1.840 | 1.890 | 1.725 | 1.860 | 9,304,149 | +0.02(+1.09%) |
Feb 08, 2018 | 1.950 | 1.820 | 1.840 | 9,229,786 | -0.07(-3.66%) | |
Feb 07, 2018 | 2.070 | 2.120 | 1.880 | 1.910 | 12,573,657 | -0.17(-8.17%) |
Feb 06, 2018 | 2.020 | 2.100 | 1.960 | 2.080 | 11,688,546 | -0.02(-1.07%) |
Feb 05, 2018 | 2.190 | 2.235 | 2.030 | 2.103 | 16,212,330 | -0.18(-7.79%) |
Feb 02, 2018 | 2.410 | 2.450 | 2.270 | 2.280 | 8,991,641 | -0.18(-7.32%) |
Feb 01, 2018 | 2.460 | 2.515 | 2.415 | 2.460 | 7,165,102 | +0.03(+1.23%) |
Jan 31, 2018 | 2.510 | 2.510 | 2.380 | 2.430 | 6,952,524 | -0.03(-1.22%) |
Jan 30, 2018 | 2.530 | 2.540 | 2.490 | 2.460 | 22,926,772 | -0.13(-5.02%) |
Jan 29, 2018 | 2.530 | 2.600 | 2.460 | 2.590 | 8,528,976 | +0.02(+0.78%) |
Jan 26, 2018 | 2.570 | 2.600 | 2.550 | 2.570 | 4,753,528 | +0.02(+0.78%) |
Jan 25, 2018 | 2.560 | 2.600 | 2.520 | 2.550 | 10,261,146 | +0.02(+0.79%) |
Jan 24, 2018 | 2.500 | 2.550 | 2.450 | 2.530 | 7,123,551 | +0.01(+0.40%) |
Jan 23, 2018 | 2.500 | 2.520 | 2.430 | 2.520 | 7,453,556 | +0.04(+1.61%) |
Jan 22, 2018 | 2.420 | 2.495 | 2.420 | 2.480 | 5,765,139 | +0.04(+1.64%) |
Jan 19, 2018 | 2.420 | 2.450 | 2.363 | 2.440 | 8,642,939 | -0.01(-0.41%) |
Jan 18, 2018 | 2.490 | 2.540 | 2.420 | 2.450 | 8,361,000 | -0.02(-0.81%) |
Jan 17, 2018 | 2.360 | 2.535 | 2.355 | 2.470 | 10,121,608 | +0.12(+5.11%) |
Jan 16, 2018 | 2.510 | 2.560 | 2.350 | 2.350 | 15,340,048 | -0.08(-3.29%) |
Jan 12, 2018 | 2.430 | 2.430 | 2.430 | 0 | +0.08(+3.40%) | |
Jan 11, 2018 | 2.320 | 2.360 | 2.290 | 2.350 | 9,501,875 | +0.10(+4.44%) |
Jan 10, 2018 | 2.250 | 10,702,046 | -0.02(-0.88%) | |||
Jan 09, 2018 | 2.310 | 2.370 | 2.270 | 2.270 | 13,490,743 | -0.01(-0.44%) |
Jan 08, 2018 | 2.320 | 2.360 | 2.270 | 2.280 | 10,361,779 | -0.03(-1.30%) |
Jan 05, 2018 | 2.300 | 2.370 | 2.260 | 2.310 | 8,720,461 | -0.07(-2.94%) |
Jan 04, 2018 | 2.370 | 2.395 | 2.250 | 2.380 | 10,762,098 | +0.06(+2.59%) |
Jan 03, 2018 | 2.350 | 2.450 | 2.310 | 2.320 | 12,994,486 | +0.03(+1.31%) |
Jan 02, 2018 | 2.210 | 2.330 | 2.210 | 2.290 | 8,693,694 | +0.08(+3.62%) |
Dec 29, 2017 | 2.210 | 2.210 | 2.210 | 0 | +0.05(+2.31%) | |
Dec 28, 2017 | 2.120 | 2.180 | 2.110 | 2.160 | 6,312,116 | +0.03(+1.41%) |
Dec 27, 2017 | 2.100 | 2.160 | 2.080 | 2.130 | 6,109,322 | +0.01(+0.47%) |
Dec 26, 2017 | 2.050 | 2.190 | 2.020 | 2.120 | 6,376,094 | +0.11(+5.47%) |
Dec 22, 2017 | 1.960 | 2.090 | 1.880 | 2.010 | 9,075,613 | +0.05(+2.55%) |
Dec 21, 2017 | 1.760 | 1.975 | 1.750 | 1.960 | 9,085,298 | +0.19(+10.73%) |
Dec 20, 2017 | 1.700 | 1.780 | 1.680 | 1.770 | 4,865,083 | +0.10(+5.99%) |
Dec 19, 2017 | 1.660 | 1.745 | 1.660 | 1.670 | 5,610,739 | +0.00(+0.00%) |
Dec 18, 2017 | 1.620 | 1.700 | 1.580 | 1.670 | 6,196,385 | +0.06(+3.73%) |
Dec 15, 2017 | 1.600 | 1.630 | 1.600 | 1.610 | 10,716,517 | -0.01(-0.62%) |
Dec 14, 2017 | 1.580 | 1.640 | 1.540 | 1.620 | 6,345,943 | +0.02(+1.25%) |
Dec 13, 2017 | 1.690 | 1.700 | 1.530 | 1.600 | 13,560,403 | -0.08(-4.76%) |
Dec 12, 2017 | 1.720 | 1.740 | 1.650 | 1.680 | 7,245,889 | -0.04(-2.33%) |
Dec 11, 2017 | 1.750 | 1.770 | 1.690 | 1.720 | 7,312,629 | -0.02(-1.15%) |
Dec 08, 2017 | 1.760 | 1.780 | 1.680 | 1.740 | 7,375,780 | +0.00(+0.00%) |
Dec 07, 2017 | 1.750 | 1.800 | 1.635 | 9,726,443 | +0.00(+0.00%) | |
Dec 06, 2017 | 1.780 | 1.800 | 1.710 | 1.740 | 6,478,445 | -0.07(-3.87%) |
Dec 05, 2017 | 1.910 | 1.920 | 1.794 | 1.810 | 11,288,831 | -0.09(-4.74%) |
Dec 04, 2017 | 2.100 | 1.865 | 1.900 | 15,921,394 | -0.01(-0.52%) | |
Dec 01, 2017 | 1.810 | 1.930 | 1.790 | 1.910 | 17,490,504 | +0.16(+9.14%) |
Nov 30, 2017 | 1.810 | 1.990 | 1.720 | 1.750 | 20,190,804 | -0.04(-2.23%) |
Nov 29, 2017 | 1.760 | 1.790 | 1.710 | 1.790 | 4,473,963 | +0.03(+1.70%) |
Nov 28, 2017 | 1.710 | 1.770 | 1.680 | 1.760 | 3,634,165 | +0.03(+1.73%) |
Nov 27, 2017 | 1.800 | 1.800 | 1.710 | 1.730 | 5,902,958 | -0.07(-3.89%) |
Nov 24, 2017 | 1.800 | 1.810 | 1.780 | 1.800 | 2,486,049 | +0.03(+1.69%) |
Nov 22, 2017 | 1.730 | 1.765 | 1.710 | 1.770 | 5,641,556 | +0.08(+4.73%) |
Nov 21, 2017 | 1.690 | 1.720 | 1.650 | 1.690 | 5,568,307 | +0.02(+1.20%) |
Nov 20, 2017 | 1.710 | 1.710 | 1.640 | 1.670 | 4,591,038 | -0.07(-4.02%) |
Nov 17, 2017 | 1.670 | 1.740 | 1.640 | 1.740 | 5,310,579 | +0.11(+6.75%) |
Nov 16, 2017 | 1.630 | 1.680 | 1.590 | 1.630 | 4,399,824 | +0.01(+0.62%) |
Nov 15, 2017 | 1.740 | 1.770 | 1.580 | 1.620 | 7,567,349 | -0.16(-8.99%) |
Nov 14, 2017 | 1.870 | 1.870 | 1.735 | 1.780 | 7,094,930 | -0.10(-5.32%) |
Nov 13, 2017 | 1.800 | 1.890 | 1.700 | 1.880 | 10,677,452 | +0.10(+5.62%) |
Nov 10, 2017 | 1.900 | 2.000 | 1.780 | 1.780 | 11,670,741 | -0.11(-5.82%) |
Nov 09, 2017 | 1.770 | 1.920 | 1.700 | 1.890 | 12,213,532 | +0.16(+9.25%) |
Nov 08, 2017 | 1.670 | 1.780 | 1.570 | 1.730 | 11,743,140 | +0.07(+4.22%) |
Nov 07, 2017 | 1.650 | 1.855 | 1.610 | 1.660 | 21,480,504 | +0.12(+7.79%) |
Nov 06, 2017 | 1.340 | 1.550 | 1.330 | 1.540 | 14,215,684 | +0.22(+16.67%) |
Nov 03, 2017 | 1.210 | 1.320 | 1.180 | 1.320 | 8,186,409 | +0.11(+9.09%) |
Nov 02, 2017 | 1.240 | 1.275 | 1.190 | 1.210 | 4,566,881 | -0.05(-3.97%) |
Nov 01, 2017 | 1.270 | 1.300 | 1.230 | 1.260 | 6,758,306 | +0.03(+2.44%) |
Oct 31, 2017 | 1.160 | 1.240 | 1.130 | 1.230 | 5,690,648 | +0.07(+6.03%) |
Oct 30, 2017 | 1.150 | 1.185 | 1.130 | 1.160 | 3,633,819 | +0.02(+1.75%) |
Oct 27, 2017 | 1.060 | 1.140 | 1.050 | 1.140 | 5,448,730 | +0.06(+5.56%) |
Oct 26, 2017 | 1.080 | 1.100 | 1.040 | 1.080 | 4,936,666 | +0.01(+0.93%) |
Oct 25, 2017 | 1.100 | 1.100 | 1.040 | 1.070 | 5,408,582 | -0.03(-2.73%) |
Oct 24, 2017 | 1.120 | 1.130 | 1.070 | 1.100 | 4,118,322 | +0.02(+1.85%) |
Oct 23, 2017 | 1.200 | 1.200 | 1.080 | 1.080 | 5,177,549 | -0.11(-9.24%) |
Oct 20, 2017 | 1.220 | 1.220 | 1.170 | 1.190 | 3,549,976 | -0.01(-0.83%) |
Oct 19, 2017 | 1.180 | 1.240 | 1.150 | 1.200 | 4,171,331 | +0.00(+0.00%) |
Oct 18, 2017 | 1.160 | 1.210 | 1.160 | 1.200 | 6,384,115 | +0.04(+3.45%) |
Oct 17, 2017 | 1.160 | 1.170 | 1.090 | 1.160 | 6,693,234 | +0.02(+1.75%) |
Oct 16, 2017 | 1.240 | 1.240 | 1.130 | 1.140 | 7,900,094 | -0.07(-5.79%) |
Oct 13, 2017 | 1.290 | 1.300 | 1.190 | 1.210 | 11,512,186 | -0.05(-3.97%) |
Oct 12, 2017 | 1.280 | 1.295 | 1.230 | 1.260 | 6,047,305 | -0.06(-4.55%) |
Oct 11, 2017 | 1.340 | 1.360 | 1.245 | 1.320 | 7,971,985 | -0.01(-0.75%) |
Oct 10, 2017 | 1.420 | 1.420 | 1.290 | 1.330 | 9,516,813 | -0.05(-3.62%) |
Oct 09, 2017 | 1.380 | 1.400 | 1.360 | 1.380 | 1,945,581 | +0.01(+0.73%) |
Oct 06, 2017 | 1.380 | 1.400 | 1.345 | 1.370 | 3,556,552 | -0.05(-3.52%) |
Oct 05, 2017 | 1.400 | 1.440 | 1.380 | 1.420 | 3,651,398 | +0.04(+2.90%) |
Oct 04, 2017 | 1.440 | 1.470 | 1.375 | 1.380 | 11,487,006 | -0.08(-5.48%) |
Oct 03, 2017 | 1.400 | 1.460 | 1.380 | 1.460 | 4,333,120 | +0.04(+2.82%) |
Oct 02, 2017 | 1.310 | 1.420 | 1.250 | 1.420 | 5,548,838 | +0.08(+5.97%) |
Sep 29, 2017 | 1.310 | 1.360 | 1.310 | 1.340 | 4,386,511 | +0.03(+2.29%) |
Sep 28, 2017 | 1.380 | 1.440 | 1.305 | 1.310 | 8,045,639 | -0.06(-4.38%) |
Sep 27, 2017 | 1.390 | 1.415 | 1.320 | 1.370 | 9,418,124 | +0.00(+0.00%) |
Sep 26, 2017 | 1.350 | 1.400 | 1.310 | 1.370 | 6,396,224 | +0.01(+0.74%) |
Sep 25, 2017 | 1.240 | 1.370 | 1.240 | 1.360 | 8,221,581 | +0.15(+12.40%) |
Sep 22, 2017 | 1.220 | 1.250 | 1.180 | 1.210 | 4,055,302 | +0.01(+0.83%) |
Sep 21, 2017 | 1.270 | 1.300 | 1.180 | 1.200 | 6,185,137 | -0.07(-5.51%) |
Sep 20, 2017 | 1.300 | 1.360 | 1.270 | 1.270 | 7,629,965 | +0.00(+0.00%) |
Sep 19, 2017 | 1.310 | 1.330 | 1.240 | 1.270 | 4,960,875 | -0.01(-0.78%) |
Sep 18, 2017 | 1.250 | 1.300 | 1.225 | 1.280 | 4,640,001 | +0.03(+2.40%) |
Sep 15, 2017 | 1.260 | 1.280 | 1.200 | 1.250 | 15,548,024 | +0.02(+1.63%) |
Sep 14, 2017 | 1.140 | 1.290 | 1.140 | 1.230 | 10,165,180 | +0.10(+8.85%) |
Sep 13, 2017 | 1.080 | 1.130 | 1.080 | 1.130 | 6,846,872 | +0.05(+4.63%) |
Sep 12, 2017 | 1.080 | 1.100 | 1.040 | 1.080 | 7,096,482 | +0.02(+1.89%) |
Sep 11, 2017 | 1.080 | 1.100 | 1.050 | 1.060 | 8,074,687 | -0.03(-2.75%) |
Sep 08, 2017 | 1.130 | 1.150 | 1.060 | 1.090 | 5,317,199 | -0.06(-5.22%) |
Sep 07, 2017 | 1.100 | 1.160 | 1.080 | 1.150 | 5,609,185 | +0.05(+4.55%) |
Sep 06, 2017 | 1.100 | 1.130 | 1.090 | 1.100 | 5,557,557 | +0.02(+1.85%) |
Sep 05, 2017 | 1.140 | 1.170 | 1.075 | 1.080 | 6,808,548 | -0.02(-1.82%) |
Sep 01, 2017 | 1.070 | 1.105 | 1.050 | 1.100 | 5,167,867 | +0.04(+3.77%) |
Aug 31, 2017 | 1.020 | 1.150 | 1.010 | 1.060 | 13,024,460 | +0.05(+4.95%) |
Aug 30, 2017 | 0.9900 | 1.010 | 0.9604 | 1.010 | 5,979,177 | +0.00(+0.00%) |
Aug 29, 2017 | 0.9480 | 1.020 | 0.9350 | 1.010 | 5,248,886 | +0.05(+4.86%) |
Aug 28, 2017 | 1.030 | 1.040 | 0.9148 | 0.9632 | 8,735,209 | -0.07(-6.49%) |
Aug 25, 2017 | 1.050 | 1.060 | 1.010 | 1.030 | 5,423,825 | -0.02(-1.90%) |
Aug 24, 2017 | 1.030 | 1.050 | 1.020 | 1.050 | 4,054,077 | +0.01(+0.96%) |
Aug 23, 2017 | 1.020 | 1.080 | 1.010 | 1.040 | 5,212,016 | -0.01(-0.95%) |
Aug 22, 2017 | 1.060 | 1.090 | 1.040 | 1.050 | 5,057,676 | +0.00(+0.00%) |
Aug 21, 2017 | 1.160 | 1.160 | 1.030 | 1.050 | 7,684,207 | -0.11(-9.48%) |
Aug 18, 2017 | 1.200 | 1.220 | 1.150 | 1.160 | 9,431,412 | -0.06(-4.92%) |
Aug 17, 2017 | 1.300 | 1.310 | 1.210 | 1.220 | 6,164,396 | -0.06(-4.69%) |
Aug 16, 2017 | 1.390 | 1.400 | 1.270 | 1.280 | 7,443,973 | -0.08(-5.88%) |
Aug 15, 2017 | 1.390 | 1.400 | 1.350 | 1.360 | 3,351,631 | -0.03(-2.16%) |
Aug 14, 2017 | 1.410 | 1.440 | 1.380 | 1.390 | 2,862,673 | -0.02(-1.42%) |
Aug 11, 2017 | 1.390 | 1.440 | 1.340 | 1.410 | 5,534,067 | +0.02(+1.44%) |
Aug 10, 2017 | 1.480 | 1.500 | 1.390 | 1.390 | 5,561,873 | -0.07(-4.79%) |
Aug 09, 2017 | 1.420 | 1.505 | 1.420 | 1.460 | 7,688,680 | +0.02(+1.39%) |
Aug 08, 2017 | 1.360 | 1.480 | 1.320 | 1.440 | 7,451,423 | +0.13(+9.92%) |
Aug 07, 2017 | 1.370 | 1.380 | 1.300 | 1.310 | 4,291,415 | -0.07(-5.07%) |
Aug 04, 2017 | 1.310 | 1.390 | 1.310 | 1.380 | 5,658,824 | +0.08(+6.15%) |
Aug 03, 2017 | 1.370 | 1.395 | 1.300 | 1.300 | 6,284,388 | -0.07(-5.11%) |
Aug 02, 2017 | 1.410 | 1.450 | 1.360 | 1.370 | 4,586,610 | -0.04(-2.84%) |