Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.630 | 6.630 | 6.630 | 0 | +0.21(+3.27%) | |
Aug 30, 2018 | 6.270 | 6.470 | 6.260 | 6.420 | 676,296 | +0.16(+2.56%) |
Aug 29, 2018 | 6.350 | 6.460 | 6.210 | 6.260 | 786,471 | -0.09(-1.42%) |
Aug 28, 2018 | 6.230 | 6.400 | 6.160 | 6.350 | 838,170 | +0.14(+2.25%) |
Aug 27, 2018 | 5.810 | 6.290 | 5.810 | 6.210 | 1,062,795 | +0.36(+6.15%) |
Aug 24, 2018 | 5.820 | 5.970 | 5.770 | 5.850 | 723,900 | -0.02(-0.34%) |
Aug 23, 2018 | 6.070 | 6.140 | 5.810 | 5.870 | 699,630 | -0.17(-2.81%) |
Aug 22, 2018 | 6.000 | 6.080 | 5.790 | 6.040 | 1,019,320 | +0.05(+0.83%) |
Aug 21, 2018 | 5.770 | 6.070 | 5.750 | 5.990 | 1,057,652 | +0.31(+5.46%) |
Aug 20, 2018 | 6.330 | 6.400 | 5.650 | 5.680 | 1,586,870 | -0.59(-9.41%) |
Aug 17, 2018 | 6.260 | 6.560 | 6.210 | 6.270 | 2,442,700 | -0.01(-0.16%) |
Aug 16, 2018 | 5.970 | 6.470 | 5.900 | 6.280 | 2,111,708 | +0.31(+5.19%) |
Aug 15, 2018 | 6.070 | 6.120 | 5.720 | 5.970 | 2,097,744 | -0.05(-0.83%) |
Aug 14, 2018 | 5.760 | 6.290 | 5.760 | 6.020 | 2,813,203 | +0.34(+5.99%) |
Aug 13, 2018 | 5.480 | 5.970 | 5.480 | 5.680 | 1,506,595 | +0.22(+4.03%) |
Aug 10, 2018 | 5.440 | 5.535 | 5.400 | 5.460 | 562,700 | -0.01(-0.18%) |
Aug 09, 2018 | 5.380 | 5.530 | 5.270 | 5.470 | 775,267 | +0.10(+1.86%) |
Aug 08, 2018 | 5.450 | 5.580 | 5.340 | 5.370 | 615,237 | -0.12(-2.19%) |
Aug 07, 2018 | 5.310 | 5.500 | 5.300 | 5.490 | 613,672 | +0.19(+3.58%) |
Aug 06, 2018 | 5.520 | 5.660 | 5.255 | 5.300 | 919,148 | -0.13(-2.39%) |
Aug 03, 2018 | 5.530 | 5.570 | 5.320 | 5.430 | 942,300 | -0.07(-1.27%) |
Aug 02, 2018 | 5.560 | 5.850 | 5.390 | 5.500 | 1,343,839 | -0.20(-3.51%) |
Aug 01, 2018 | 5.110 | 5.980 | 5.110 | 5.700 | 4,494,170 | +0.72(+14.46%) |
Jul 31, 2018 | 5.000 | 5.110 | 4.860 | 4.980 | 1,029,598 | -0.08(-1.58%) |
Jul 30, 2018 | 5.220 | 5.320 | 4.930 | 5.060 | 1,025,957 | -0.15(-2.88%) |
Jul 27, 2018 | 5.530 | 5.600 | 5.160 | 5.210 | 864,700 | -0.31(-5.62%) |
Jul 26, 2018 | 5.400 | 5.545 | 5.320 | 5.520 | 703,452 | +0.10(+1.85%) |
Jul 25, 2018 | 5.240 | 5.530 | 5.230 | 5.420 | 1,025,686 | +0.21(+4.03%) |
Jul 24, 2018 | 5.540 | 5.680 | 5.080 | 5.210 | 2,615,769 | -0.27(-4.93%) |
Jul 23, 2018 | 5.340 | 5.730 | 5.340 | 5.480 | 1,848,825 | +0.10(+1.86%) |
Jul 20, 2018 | 5.170 | 5.415 | 5.138 | 5.380 | 1,093,276 | +0.17(+3.26%) |
Jul 19, 2018 | 5.050 | 5.250 | 4.976 | 5.210 | 1,083,138 | +0.09(+1.76%) |
Jul 18, 2018 | 5.210 | 5.298 | 5.070 | 5.120 | 1,222,517 | -0.07(-1.35%) |
Jul 17, 2018 | 5.250 | 5.285 | 5.050 | 5.190 | 2,375,906 | -0.10(-1.89%) |
Jul 16, 2018 | 5.600 | 5.790 | 5.090 | 5.290 | 2,306,789 | -0.30(-5.37%) |
Jul 13, 2018 | 5.590 | 1,247,149 | -0.18(-3.12%) | |||
Jul 12, 2018 | 5.900 | 6.149 | 5.710 | 5.770 | 1,631,471 | -0.13(-2.20%) |
Jul 11, 2018 | 5.770 | 6.050 | 5.500 | 5.900 | 6,828,317 | -0.25(-4.07%) |
Jul 10, 2018 | 6.640 | 6.730 | 6.050 | 6.150 | 1,658,046 | -0.54(-8.07%) |
Jul 09, 2018 | 6.810 | 7.210 | 6.650 | 6.690 | 3,208,503 | -0.12(-1.76%) |
Jul 06, 2018 | 5.670 | 6.920 | 5.600 | 6.810 | 4,976,991 | +1.14(+20.11%) |
Jul 05, 2018 | 5.787 | 5.520 | 5.670 | 1,963,547 | -0.09(-1.56%) | |
Jul 03, 2018 | 5.760 | 5.760 | 5.760 | 0 | -0.01(-0.17%) | |
Jul 02, 2018 | 5.530 | 5.950 | 5.530 | 5.770 | 1,868,959 | +0.24(+4.34%) |
Jun 29, 2018 | 5.320 | 5.645 | 5.150 | 5.530 | 1,949,839 | +0.49(+9.72%) |
Jun 28, 2018 | 5.200 | 5.400 | 5.010 | 5.040 | 2,151,468 | -0.17(-3.26%) |
Jun 27, 2018 | 5.450 | 5.950 | 5.190 | 5.210 | 2,714,504 | -0.16(-2.98%) |
Jun 26, 2018 | 5.060 | 5.460 | 5.000 | 5.370 | 1,701,203 | +0.28(+5.50%) |
Jun 25, 2018 | 4.670 | 5.380 | 4.611 | 5.090 | 3,194,382 | +0.33(+6.93%) |
Jun 22, 2018 | 4.740 | 4.780 | 4.480 | 4.760 | 11,324,552 | +0.07(+1.49%) |
Jun 21, 2018 | 4.730 | 4.850 | 4.450 | 4.690 | 1,529,147 | -0.05(-1.05%) |
Jun 20, 2018 | 4.930 | 5.170 | 4.670 | 4.740 | 1,211,594 | -0.14(-2.87%) |
Jun 19, 2018 | 4.950 | 5.130 | 4.800 | 4.880 | 1,174,244 | -0.12(-2.40%) |
Jun 18, 2018 | 4.990 | 5.070 | 4.766 | 5.000 | 1,940,781 | +0.01(+0.20%) |
Jun 15, 2018 | 5.440 | 5.310 | 4.990 | 4,587,452 | -0.32(-6.03%) | |
Jun 14, 2018 | 5.520 | 5.640 | 5.260 | 5.310 | 1,313,981 | -0.20(-3.63%) |
Jun 13, 2018 | 5.200 | 5.543 | 5.110 | 5.510 | 1,311,411 | +0.33(+6.37%) |
Jun 12, 2018 | 5.350 | 5.595 | 5.140 | 5.180 | 2,400,363 | -0.10(-1.89%) |
Jun 11, 2018 | 5.370 | 5.501 | 5.050 | 5.280 | 1,529,834 | -0.05(-0.94%) |
Jun 08, 2018 | 5.750 | 5.750 | 5.200 | 5.330 | 1,830,630 | -0.45(-7.79%) |
Jun 07, 2018 | 5.820 | 6.000 | 5.600 | 5.780 | 1,598,767 | +0.00(+0.00%) |
Jun 06, 2018 | 5.160 | 6.070 | 5.130 | 5.780 | 2,911,119 | +0.58(+11.15%) |
Jun 05, 2018 | 4.870 | 5.270 | 4.860 | 5.200 | 1,267,281 | +0.31(+6.34%) |
Jun 04, 2018 | 5.000 | 5.000 | 4.650 | 4.890 | 1,156,143 | -0.07(-1.41%) |
Jun 01, 2018 | 4.910 | 5.140 | 4.850 | 4.960 | 1,310,979 | +0.11(+2.27%) |
May 31, 2018 | 4.690 | 4.940 | 4.280 | 4.850 | 1,975,723 | +0.12(+2.54%) |
May 30, 2018 | 5.050 | 5.250 | 4.710 | 4.730 | 3,359,084 | -0.27(-5.40%) |
May 29, 2018 | 5.030 | 5.050 | 4.630 | 5.000 | 1,868,115 | -0.15(-2.91%) |
May 25, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.62(+13.69%) | |
May 24, 2018 | 4.400 | 4.670 | 4.310 | 4.530 | 2,147,024 | +0.21(+4.86%) |
May 23, 2018 | 3.990 | 4.350 | 3.980 | 4.320 | 1,914,762 | +0.36(+9.09%) |
May 22, 2018 | 3.650 | 4.200 | 3.530 | 3.960 | 4,054,216 | +0.34(+9.39%) |
May 21, 2018 | 3.520 | 3.860 | 3.490 | 3.620 | 1,626,124 | +0.23(+6.78%) |
May 18, 2018 | 3.320 | 3.560 | 3.230 | 3.390 | 1,572,041 | -0.24(-6.61%) |
May 17, 2018 | 3.410 | 3.640 | 3.310 | 3.630 | 1,247,942 | +0.22(+6.45%) |
May 16, 2018 | 3.280 | 3.530 | 3.210 | 3.410 | 1,358,636 | +0.16(+4.92%) |
May 15, 2018 | 3.000 | 3.320 | 3.000 | 3.250 | 1,327,130 | +0.25(+8.33%) |
May 14, 2018 | 2.780 | 3.029 | 2.780 | 3.000 | 775,776 | +0.24(+8.70%) |
May 11, 2018 | 2.720 | 2.790 | 2.640 | 2.760 | 396,760 | +0.04(+1.47%) |
May 10, 2018 | 2.570 | 2.770 | 2.530 | 2.720 | 348,592 | +0.16(+6.25%) |
May 09, 2018 | 2.490 | 2.630 | 2.480 | 2.560 | 477,544 | +0.08(+3.23%) |
May 08, 2018 | 2.490 | 2.520 | 2.450 | 2.480 | 360,714 | -0.02(-0.80%) |
May 07, 2018 | 2.570 | 2.590 | 2.400 | 2.500 | 976,632 | -0.10(-3.85%) |
May 04, 2018 | 2.620 | 2.670 | 2.550 | 2.600 | 369,180 | -0.03(-1.14%) |
May 03, 2018 | 2.680 | 2.700 | 2.560 | 2.630 | 250,859 | -0.05(-1.87%) |
May 02, 2018 | 2.660 | 2.770 | 2.570 | 2.680 | 349,138 | +0.02(+0.75%) |
May 01, 2018 | 2.570 | 2.680 | 2.550 | 2.660 | 243,772 | +0.07(+2.70%) |
Apr 30, 2018 | 2.620 | 2.710 | 2.560 | 2.590 | 467,046 | -0.03(-1.15%) |
Apr 27, 2018 | 2.710 | 2.780 | 2.610 | 2.620 | 590,482 | -0.08(-2.96%) |
Apr 26, 2018 | 2.820 | 2.870 | 2.700 | 2.700 | 566,458 | -0.11(-3.91%) |
Apr 25, 2018 | 2.700 | 2.860 | 2.700 | 2.810 | 476,976 | +0.11(+4.07%) |
Apr 24, 2018 | 2.750 | 2.885 | 2.690 | 2.700 | 855,704 | +0.00(+0.00%) |
Apr 23, 2018 | 2.870 | 2.999 | 2.660 | 2.700 | 939,778 | -0.17(-5.92%) |
Apr 20, 2018 | 2.940 | 3.065 | 2.870 | 2.870 | 1,007,182 | -0.08(-2.71%) |
Apr 19, 2018 | 3.110 | 3.190 | 2.920 | 2.950 | 1,079,878 | -0.18(-5.75%) |
Apr 18, 2018 | 3.220 | 3.300 | 2.870 | 3.130 | 4,792,268 | -0.03(-0.95%) |
Apr 17, 2018 | 2.810 | 3.190 | 2.707 | 3.160 | 2,313,848 | +0.46(+17.04%) |
Apr 16, 2018 | 2.820 | 2.840 | 2.560 | 2.700 | 1,330,835 | -0.09(-3.23%) |
Apr 13, 2018 | 2.880 | 2.970 | 2.730 | 2.790 | 639,432 | -0.09(-3.12%) |
Apr 12, 2018 | 2.860 | 3.010 | 2.821 | 2.880 | 1,116,227 | +0.03(+1.05%) |
Apr 11, 2018 | 2.670 | 2.850 | 2.640 | 2.850 | 1,026,692 | +0.18(+6.74%) |
Apr 10, 2018 | 2.590 | 2.730 | 2.471 | 2.670 | 1,779,300 | +0.15(+5.95%) |
Apr 09, 2018 | 2.870 | 2.930 | 2.510 | 2.520 | 1,512,722 | -0.33(-11.58%) |
Apr 06, 2018 | 2.960 | 3.038 | 2.830 | 2.850 | 1,369,941 | -0.10(-3.39%) |
Apr 05, 2018 | 3.010 | 3.060 | 2.930 | 2.950 | 2,616,562 | +0.01(+0.34%) |
Apr 04, 2018 | 2.940 | 3.100 | 2.900 | 2.940 | 4,265,797 | -0.09(-2.97%) |
Apr 03, 2018 | 3.220 | 3.280 | 2.950 | 3.030 | 1,285,798 | -0.15(-4.72%) |
Apr 02, 2018 | 2.910 | 3.200 | 2.840 | 3.180 | 1,089,932 | +0.30(+10.42%) |
Mar 29, 2018 | 2.880 | 2.880 | 2.880 | 0 | -0.03(-1.03%) | |
Mar 28, 2018 | 3.100 | 3.100 | 2.750 | 2.910 | 898,827 | -0.17(-5.52%) |
Mar 27, 2018 | 3.170 | 3.349 | 3.000 | 3.080 | 1,687,843 | -0.09(-2.84%) |
Mar 26, 2018 | 2.720 | 3.195 | 2.500 | 3.170 | 2,011,096 | +0.49(+18.28%) |
Mar 23, 2018 | 2.850 | 2.950 | 2.591 | 2.680 | 1,615,424 | -0.15(-5.30%) |
Mar 22, 2018 | 2.870 | 2.990 | 2.650 | 2.830 | 1,622,257 | -0.04(-1.39%) |
Mar 21, 2018 | 2.450 | 2.940 | 2.450 | 2.870 | 2,462,256 | +0.44(+18.11%) |
Mar 20, 2018 | 2.340 | 2.480 | 2.330 | 2.430 | 1,034,356 | +0.11(+4.74%) |
Mar 19, 2018 | 2.240 | 2.422 | 2.230 | 2.320 | 662,908 | +0.07(+3.11%) |
Mar 16, 2018 | 2.060 | 2.480 | 2.060 | 2.250 | 2,292,387 | +0.17(+8.17%) |
Mar 15, 2018 | 1.850 | 2.209 | 1.820 | 2.080 | 2,050,286 | +0.28(+15.56%) |
Mar 14, 2018 | 1.850 | 1.850 | 1.800 | 1.800 | 157,199 | -0.03(-1.64%) |
Mar 13, 2018 | 1.800 | 1.900 | 1.800 | 1.830 | 348,287 | +0.05(+2.81%) |
Mar 12, 2018 | 1.760 | 1.930 | 1.750 | 1.780 | 733,312 | -0.02(-1.11%) |
Mar 09, 2018 | 1.800 | 1.900 | 1.782 | 1.800 | 693,187 | +0.02(+1.12%) |
Mar 08, 2018 | 1.720 | 1.880 | 1.700 | 1.780 | 866,125 | +0.01(+0.56%) |
Mar 07, 2018 | 1.740 | 1.800 | 1.720 | 1.770 | 177,425 | +0.04(+2.31%) |
Mar 06, 2018 | 1.700 | 1.800 | 1.700 | 1.730 | 142,564 | +0.02(+1.17%) |
Mar 05, 2018 | 1.720 | 1.790 | 1.630 | 1.710 | 154,821 | +0.00(+0.00%) |
Mar 02, 2018 | 1.650 | 1.740 | 1.631 | 1.710 | 180,163 | +0.04(+2.70%) |
Mar 01, 2018 | 1.700 | 1.740 | 1.663 | 1.665 | 164,113 | -0.00(-0.30%) |
Feb 28, 2018 | 1.700 | 1.730 | 1.651 | 1.670 | 126,595 | -0.04(-2.34%) |
Feb 27, 2018 | 1.820 | 1.830 | 1.700 | 1.710 | 139,969 | -0.08(-4.47%) |
Feb 26, 2018 | 1.830 | 1.831 | 1.730 | 1.790 | 266,362 | -0.05(-2.72%) |
Feb 23, 2018 | 1.770 | 1.840 | 1.760 | 1.840 | 217,871 | +0.05(+2.79%) |
Feb 22, 2018 | 1.750 | 1.840 | 1.710 | 1.790 | 573,157 | +0.12(+7.19%) |
Feb 21, 2018 | 1.660 | 1.730 | 1.650 | 1.670 | 185,474 | +0.02(+1.21%) |
Feb 20, 2018 | 1.770 | 1.790 | 1.650 | 1.650 | 130,710 | -0.07(-4.07%) |
Feb 16, 2018 | 1.720 | 1.720 | 1.720 | 0 | +0.09(+5.52%) | |
Feb 15, 2018 | 1.630 | 1.650 | 1.620 | 1.630 | 110,854 | +0.01(+0.62%) |
Feb 14, 2018 | 1.600 | 1.660 | 1.560 | 1.620 | 90,634 | +0.01(+0.62%) |
Feb 13, 2018 | 1.540 | 1.620 | 1.530 | 1.610 | 109,360 | +0.06(+3.87%) |
Feb 12, 2018 | 1.520 | 1.590 | 1.520 | 1.550 | 39,381 | +0.04(+2.65%) |
Feb 09, 2018 | 1.650 | 1.660 | 1.460 | 1.510 | 164,349 | -0.15(-9.04%) |
Feb 08, 2018 | 1.670 | 1.700 | 1.630 | 1.660 | 88,623 | +0.01(+0.61%) |
Feb 07, 2018 | 1.580 | 1.660 | 1.540 | 1.650 | 141,607 | +0.08(+5.10%) |
Feb 06, 2018 | 1.600 | 1.630 | 1.550 | 1.570 | 185,940 | -0.09(-5.42%) |
Feb 05, 2018 | 1.650 | 1.670 | 1.610 | 1.660 | 85,353 | +0.00(+0.00%) |
Feb 02, 2018 | 1.690 | 1.700 | 1.610 | 1.660 | 172,169 | +0.01(+0.61%) |
Feb 01, 2018 | 1.690 | 1.710 | 1.640 | 1.650 | 140,652 | -0.05(-2.94%) |
Jan 31, 2018 | 1.760 | 1.760 | 1.650 | 1.700 | 137,145 | -0.01(-0.58%) |
Jan 30, 2018 | 1.740 | 1.740 | 1.680 | 1.710 | 116,598 | -0.02(-1.16%) |
Jan 29, 2018 | 1.740 | 1.810 | 1.700 | 1.730 | 166,252 | -0.01(-0.57%) |
Jan 26, 2018 | 1.720 | 1.780 | 1.700 | 1.740 | 102,945 | +0.01(+0.58%) |
Jan 25, 2018 | 1.730 | 1.760 | 1.690 | 1.730 | 94,166 | +0.00(+0.00%) |
Jan 24, 2018 | 1.700 | 1.780 | 1.660 | 1.730 | 236,948 | +0.04(+2.37%) |
Jan 23, 2018 | 1.770 | 1.770 | 1.640 | 1.690 | 271,354 | -0.07(-3.98%) |
Jan 22, 2018 | 1.720 | 1.770 | 1.640 | 1.760 | 79,373 | +0.03(+1.73%) |
Jan 19, 2018 | 1.660 | 1.750 | 1.640 | 1.730 | 112,459 | +0.05(+2.98%) |
Jan 18, 2018 | 1.710 | 1.730 | 1.640 | 1.680 | 295,142 | -0.04(-2.33%) |
Jan 17, 2018 | 1.740 | 1.740 | 1.580 | 1.720 | 353,713 | -0.03(-1.71%) |
Jan 16, 2018 | 1.810 | 1.862 | 1.800 | 1.750 | 375,038 | -0.08(-4.37%) |
Jan 12, 2018 | 1.830 | 1.830 | 1.830 | 0 | +0.01(+0.55%) | |
Jan 11, 2018 | 1.850 | 1.890 | 1.790 | 1.820 | 196,197 | -0.02(-1.09%) |
Jan 10, 2018 | 1.870 | 1.710 | 1.840 | 206,244 | +0.09(+5.14%) | |
Jan 09, 2018 | 1.760 | 1.823 | 1.700 | 1.750 | 198,368 | -0.01(-0.57%) |
Jan 08, 2018 | 1.930 | 1.930 | 1.760 | 1.760 | 208,293 | -0.09(-4.86%) |
Jan 05, 2018 | 1.850 | 1.880 | 1.800 | 1.850 | 151,051 | -0.02(-1.07%) |
Jan 04, 2018 | 1.960 | 1.980 | 1.780 | 1.870 | 594,911 | -0.08(-4.10%) |
Jan 03, 2018 | 1.780 | 1.980 | 1.776 | 1.950 | 607,431 | +0.21(+12.07%) |
Jan 02, 2018 | 1.640 | 1.755 | 1.580 | 1.740 | 399,276 | +0.09(+5.45%) |
Dec 29, 2017 | 1.650 | 1.650 | 1.650 | 0 | -0.02(-1.20%) | |
Dec 28, 2017 | 1.660 | 1.700 | 1.630 | 1.670 | 201,877 | +0.00(+0.00%) |
Dec 27, 2017 | 1.670 | 1.670 | 1.640 | 1.670 | 93,965 | +0.00(+0.00%) |
Dec 26, 2017 | 1.610 | 1.670 | 1.610 | 1.670 | 185,044 | +0.05(+3.09%) |
Dec 22, 2017 | 1.600 | 1.650 | 1.580 | 1.620 | 259,314 | +0.01(+0.62%) |
Dec 21, 2017 | 1.590 | 1.640 | 1.530 | 1.610 | 311,317 | +0.02(+1.26%) |
Dec 20, 2017 | 1.550 | 1.620 | 1.500 | 1.590 | 511,195 | +0.04(+2.58%) |
Dec 19, 2017 | 1.560 | 1.570 | 1.510 | 1.550 | 349,070 | -0.01(-0.64%) |
Dec 18, 2017 | 1.490 | 1.560 | 1.470 | 1.560 | 747,427 | +0.06(+4.00%) |
Dec 15, 2017 | 1.490 | 1.510 | 1.440 | 1.500 | 369,883 | +0.01(+0.67%) |
Dec 14, 2017 | 1.450 | 1.500 | 1.410 | 1.490 | 504,478 | +0.19(+14.62%) |
Dec 13, 2017 | 1.400 | 1.425 | 1.270 | 1.300 | 687,947 | -0.08(-5.80%) |
Dec 12, 2017 | 1.490 | 1.508 | 1.380 | 1.380 | 263,678 | -0.12(-8.00%) |
Dec 11, 2017 | 1.500 | 1.520 | 1.490 | 1.500 | 220,638 | -0.01(-0.66%) |
Dec 08, 2017 | 1.510 | 1.530 | 1.460 | 1.510 | 178,600 | -0.01(-0.66%) |
Dec 07, 2017 | 1.450 | 1.530 | 1.450 | 1.520 | 327,047 | +0.04(+2.70%) |
Dec 06, 2017 | 1.490 | 1.520 | 1.450 | 1.480 | 126,849 | -0.02(-1.33%) |
Dec 05, 2017 | 1.490 | 1.520 | 1.470 | 1.500 | 171,317 | +0.00(+0.00%) |
Dec 04, 2017 | 1.550 | 1.550 | 1.500 | 1.500 | 117,070 | -0.04(-2.60%) |
Dec 01, 2017 | 1.500 | 1.570 | 1.450 | 1.540 | 265,660 | +0.06(+4.05%) |
Nov 30, 2017 | 1.450 | 1.500 | 1.450 | 1.480 | 56,568 | +0.00(+0.00%) |
Nov 29, 2017 | 1.460 | 1.510 | 1.450 | 1.480 | 199,043 | +0.03(+2.07%) |
Nov 28, 2017 | 1.450 | 1.480 | 1.420 | 1.450 | 117,254 | -0.01(-0.68%) |
Nov 27, 2017 | 1.540 | 1.550 | 1.460 | 1.460 | 341,921 | -0.09(-5.81%) |
Nov 24, 2017 | 1.440 | 1.550 | 1.420 | 1.550 | 240,335 | +0.12(+8.39%) |
Nov 22, 2017 | 1.420 | 1.430 | 1.370 | 1.430 | 253,831 | +0.02(+1.42%) |
Nov 21, 2017 | 1.420 | 1.430 | 1.320 | 1.410 | 424,570 | +0.01(+0.71%) |
Nov 20, 2017 | 1.410 | 1.432 | 1.360 | 1.400 | 137,343 | -0.02(-1.41%) |
Nov 17, 2017 | 1.320 | 1.466 | 1.310 | 1.420 | 435,477 | +0.09(+6.77%) |
Nov 16, 2017 | 1.300 | 1.330 | 1.280 | 1.330 | 428,460 | +0.02(+1.53%) |
Nov 15, 2017 | 1.290 | 1.370 | 1.240 | 1.310 | 1,177,097 | +0.02(+1.55%) |
Nov 14, 2017 | 1.310 | 1.310 | 1.260 | 1.290 | 699,417 | -0.01(-0.77%) |
Nov 13, 2017 | 1.220 | 1.320 | 1.220 | 1.300 | 1,085,664 | +0.09(+7.44%) |
Nov 10, 2017 | 1.210 | 1.260 | 1.200 | 1.210 | 905,359 | +0.02(+1.68%) |
Nov 09, 2017 | 1.110 | 1.350 | 1.060 | 1.190 | 2,544,627 | +0.09(+8.18%) |
Nov 08, 2017 | 1.020 | 1.120 | 1.020 | 1.100 | 598,507 | +0.08(+7.84%) |
Nov 07, 2017 | 1.050 | 1.080 | 1.020 | 1.020 | 140,129 | -0.03(-2.86%) |
Nov 06, 2017 | 1.100 | 1.100 | 1.020 | 1.050 | 155,674 | -0.02(-1.87%) |
Nov 03, 2017 | 1.030 | 1.100 | 1.000 | 1.070 | 325,611 | +0.04(+3.88%) |
Nov 02, 2017 | 1.030 | 1.040 | 0.9800 | 1.030 | 257,776 | -0.01(-0.96%) |
Nov 01, 2017 | 1.100 | 1.110 | 1.010 | 1.040 | 375,517 | +0.03(+2.97%) |
Oct 31, 2017 | 1.060 | 1.060 | 0.9700 | 1.010 | 339,843 | -0.06(-5.61%) |
Oct 30, 2017 | 1.020 | 1.090 | 1.000 | 1.070 | 301,232 | +0.03(+2.88%) |
Oct 27, 2017 | 1.010 | 1.050 | 0.9810 | 1.040 | 298,553 | +0.03(+2.97%) |
Oct 26, 2017 | 1.060 | 1.060 | 0.9700 | 1.010 | 186,363 | -0.02(-1.94%) |
Oct 25, 2017 | 1.090 | 1.090 | 1.000 | 1.030 | 109,563 | -0.03(-2.83%) |
Oct 24, 2017 | 1.120 | 1.120 | 1.040 | 1.060 | 116,294 | -0.03(-2.75%) |
Oct 23, 2017 | 1.100 | 1.120 | 1.050 | 1.090 | 206,970 | -0.02(-1.80%) |
Oct 20, 2017 | 1.130 | 1.146 | 1.095 | 1.110 | 516,917 | -0.02(-1.77%) |
Oct 19, 2017 | 1.100 | 1.139 | 1.070 | 1.130 | 502,082 | +0.02(+2.26%) |
Oct 18, 2017 | 1.074 | 1.140 | 1.070 | 1.105 | 298,167 | +0.02(+2.31%) |
Oct 17, 2017 | 1.070 | 1.130 | 1.061 | 1.080 | 428,234 | +0.01(+0.93%) |
Oct 16, 2017 | 1.150 | 1.230 | 1.050 | 1.070 | 893,694 | -0.01(-0.93%) |
Oct 13, 2017 | 1.090 | 1.110 | 1.050 | 1.080 | 74,403 | +0.00(+0.00%) |
Oct 12, 2017 | 1.100 | 1.115 | 1.070 | 1.080 | 46,312 | -0.02(-1.82%) |
Oct 11, 2017 | 1.100 | 1.120 | 1.080 | 1.100 | 45,489 | +0.03(+2.80%) |
Oct 10, 2017 | 1.110 | 1.130 | 1.050 | 1.070 | 98,149 | -0.05(-4.46%) |
Oct 09, 2017 | 1.110 | 1.120 | 1.000 | 1.120 | 96,329 | -0.01(-0.88%) |
Oct 06, 2017 | 1.120 | 1.137 | 1.100 | 1.130 | 67,427 | +0.00(+0.00%) |
Oct 05, 2017 | 1.130 | 1.140 | 1.110 | 1.130 | 66,323 | +0.01(+0.89%) |
Oct 04, 2017 | 1.080 | 1.160 | 1.080 | 1.120 | 153,035 | +0.02(+1.82%) |
Oct 03, 2017 | 1.110 | 1.130 | 1.070 | 1.100 | 52,892 | +0.00(+0.00%) |
Oct 02, 2017 | 1.110 | 1.140 | 1.090 | 1.100 | 58,131 | -0.01(-0.90%) |
Sep 29, 2017 | 1.150 | 1.150 | 1.100 | 1.110 | 42,211 | -0.02(-1.77%) |
Sep 28, 2017 | 1.140 | 1.150 | 1.090 | 1.130 | 76,446 | +0.00(+0.00%) |
Sep 27, 2017 | 1.150 | 1.170 | 1.110 | 1.130 | 110,172 | -0.02(-1.74%) |
Sep 26, 2017 | 1.110 | 1.150 | 1.110 | 1.150 | 146,201 | +0.04(+3.60%) |
Sep 25, 2017 | 1.140 | 1.150 | 1.110 | 1.110 | 71,120 | -0.03(-2.63%) |
Sep 22, 2017 | 1.136 | 1.150 | 1.110 | 1.140 | 109,829 | +0.02(+1.79%) |
Sep 21, 2017 | 1.130 | 1.150 | 1.110 | 1.120 | 40,147 | -0.03(-2.61%) |
Sep 20, 2017 | 1.160 | 1.180 | 1.070 | 1.150 | 188,382 | -0.01(-0.86%) |
Sep 19, 2017 | 1.180 | 1.190 | 1.140 | 1.160 | 165,919 | -0.02(-1.69%) |
Sep 18, 2017 | 1.200 | 1.200 | 1.150 | 1.180 | 199,636 | -0.01(-0.84%) |
Sep 15, 2017 | 1.120 | 1.190 | 1.110 | 1.190 | 422,221 | +0.06(+5.31%) |
Sep 14, 2017 | 1.140 | 1.160 | 1.100 | 1.130 | 334,804 | +0.00(+0.00%) |
Sep 13, 2017 | 1.140 | 1.090 | 1.130 | 57,328 | +0.01(+0.89%) | |
Sep 12, 2017 | 1.140 | 1.160 | 1.120 | 1.120 | 136,843 | -0.05(-4.27%) |
Sep 11, 2017 | 1.170 | 1.180 | 1.150 | 1.170 | 2,181,788 | +0.00(+0.00%) |
Sep 08, 2017 | 1.180 | 1.190 | 1.160 | 1.170 | 73,848 | -0.01(-0.85%) |
Sep 07, 2017 | 1.130 | 1.200 | 1.100 | 1.180 | 153,251 | +0.03(+2.61%) |
Sep 06, 2017 | 1.160 | 1.170 | 1.130 | 1.150 | 147,391 | -0.01(-0.86%) |
Sep 05, 2017 | 1.140 | 1.160 | 1.110 | 1.160 | 102,830 | +0.04(+3.57%) |