Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.230 | 1.270 | 1.190 | 1.269 | 31,461 | +0.03(+2.67%) |
Jan 30, 2018 | 1.270 | 1.240 | 1.122 | 1.236 | 21,865 | -0.00(-0.32%) |
Jan 29, 2018 | 1.240 | 1.240 | 1.213 | 1.240 | 18,144 | +0.00(+0.00%) |
Jan 26, 2018 | 1.122 | 1.240 | 1.011 | 1.240 | 228,903 | +0.08(+6.64%) |
Jan 25, 2018 | 1.250 | 1.250 | 1.140 | 1.163 | 69,604 | -0.09(-6.98%) |
Jan 24, 2018 | 1.140 | 1.266 | 1.140 | 1.250 | 48,245 | +0.06(+5.04%) |
Jan 23, 2018 | 1.260 | 1.260 | 1.150 | 1.190 | 159,526 | -0.06(-4.92%) |
Jan 22, 2018 | 1.250 | 1.290 | 1.195 | 1.252 | 84,605 | -0.02(-1.45%) |
Jan 19, 2018 | 1.370 | 1.370 | 1.266 | 1.270 | 205,480 | -0.05(-3.72%) |
Jan 18, 2018 | 1.340 | 1.360 | 1.308 | 1.319 | 62,825 | +0.00(+0.01%) |
Jan 17, 2018 | 1.379 | 1.395 | 1.289 | 1.319 | 55,833 | -0.08(-5.72%) |
Jan 16, 2018 | 1.380 | 1.430 | 1.330 | 1.399 | 67,074 | +0.06(+4.26%) |
Jan 12, 2018 | 1.342 | 1.342 | 1.342 | 0 | -0.01(-0.60%) | |
Jan 11, 2018 | 1.310 | 1.340 | 1.290 | 1.350 | 120,866 | +0.04(+2.94%) |
Jan 10, 2018 | 1.368 | 1.368 | 1.309 | 1.311 | 56,448 | -0.05(-3.42%) |
Jan 09, 2018 | 1.373 | 1.400 | 1.320 | 1.358 | 117,042 | -0.05(-3.70%) |
Jan 08, 2018 | 1.410 | 1.417 | 1.373 | 1.410 | 26,722 | -0.01(-0.63%) |
Jan 05, 2018 | 1.500 | 1.500 | 1.419 | 1.419 | 67,824 | -0.03(-2.31%) |
Jan 04, 2018 | 1.490 | 1.490 | 1.418 | 1.452 | 30,568 | +0.01(+0.87%) |
Jan 03, 2018 | 1.400 | 1.440 | 1.380 | 1.440 | 171,934 | +0.04(+2.86%) |
Jan 02, 2018 | 1.410 | 1.430 | 1.373 | 1.400 | 55,122 | -0.01(-0.77%) |
Dec 29, 2017 | 1.411 | 1.411 | 1.411 | 0 | -0.02(-1.09%) | |
Dec 28, 2017 | 1.490 | 1.502 | 1.367 | 1.426 | 71,853 | -0.04(-2.97%) |
Dec 27, 2017 | 1.550 | 1.550 | 1.420 | 1.470 | 88,319 | -0.09(-6.07%) |
Dec 26, 2017 | 1.500 | 1.600 | 1.500 | 1.565 | 79,381 | +0.07(+4.96%) |
Dec 22, 2017 | 1.370 | 1.491 | 1.370 | 1.491 | 85,606 | +0.12(+8.92%) |
Dec 21, 2017 | 1.345 | 1.380 | 1.320 | 1.369 | 124,587 | +0.06(+4.50%) |
Dec 20, 2017 | 1.330 | 1.340 | 1.291 | 1.310 | 77,704 | -0.02(-1.43%) |
Dec 19, 2017 | 1.310 | 1.340 | 1.300 | 1.329 | 74,512 | +0.01(+0.68%) |
Dec 18, 2017 | 1.375 | 1.375 | 1.290 | 1.320 | 39,860 | -0.01(-0.75%) |
Dec 15, 2017 | 1.350 | 1.350 | 1.281 | 1.330 | 65,154 | -0.02(-1.48%) |
Dec 14, 2017 | 1.379 | 1.387 | 1.350 | 1.350 | 87,121 | -0.02(-1.46%) |
Dec 13, 2017 | 1.410 | 1.410 | 1.350 | 1.370 | 28,900 | -0.03(-2.14%) |
Dec 12, 2017 | 1.410 | 1.419 | 1.380 | 1.400 | 52,758 | -0.04(-2.78%) |
Dec 11, 2017 | 1.400 | 1.470 | 1.400 | 1.440 | 37,196 | +0.04(+2.86%) |
Dec 08, 2017 | 1.350 | 1.440 | 1.350 | 1.400 | 44,028 | +0.03(+2.19%) |
Dec 07, 2017 | 1.381 | 1.390 | 1.366 | 1.370 | 21,792 | -0.03(-2.14%) |
Dec 06, 2017 | 1.380 | 1.400 | 1.370 | 1.400 | 52,639 | +0.00(+0.00%) |
Dec 05, 2017 | 1.405 | 1.450 | 1.390 | 1.400 | 45,024 | -0.03(-1.82%) |
Dec 04, 2017 | 1.465 | 1.465 | 1.405 | 1.426 | 28,116 | -0.05(-3.49%) |
Dec 01, 2017 | 1.410 | 1.520 | 1.410 | 1.478 | 31,415 | -0.04(-2.64%) |
Nov 30, 2017 | 1.325 | 1.518 | 1.300 | 1.518 | 62,939 | +0.16(+11.59%) |
Nov 29, 2017 | 1.350 | 1.400 | 1.330 | 1.360 | 125,567 | +0.00(+0.27%) |
Nov 28, 2017 | 1.492 | 1.492 | 1.340 | 1.356 | 86,065 | -0.10(-6.69%) |
Nov 27, 2017 | 1.520 | 1.520 | 1.430 | 1.454 | 44,458 | -0.04(-2.97%) |
Nov 24, 2017 | 1.451 | 1.500 | 1.447 | 1.498 | 58,690 | -0.01(-0.79%) |
Nov 22, 2017 | 1.490 | 1.520 | 1.480 | 1.510 | 38,036 | -0.01(-0.66%) |
Nov 21, 2017 | 1.570 | 1.570 | 1.452 | 1.520 | 136,066 | -0.02(-1.09%) |
Nov 20, 2017 | 1.568 | 1.580 | 1.537 | 1.537 | 36,854 | -0.04(-2.74%) |
Nov 17, 2017 | 1.640 | 1.660 | 1.559 | 1.580 | 83,069 | -0.05(-2.81%) |
Nov 16, 2017 | 1.651 | 1.690 | 1.556 | 1.626 | 170,082 | +0.03(+1.60%) |
Nov 15, 2017 | 1.787 | 1.787 | 1.600 | 1.600 | 282,467 | -0.20(-11.06%) |
Nov 14, 2017 | 1.820 | 1.820 | 1.770 | 1.799 | 239,760 | -0.03(-1.66%) |
Nov 13, 2017 | 1.603 | 1.845 | 1.600 | 1.829 | 512,406 | +0.28(+18.02%) |
Nov 10, 2017 | 1.570 | 1.600 | 1.550 | 1.550 | 42,273 | +0.01(+0.58%) |
Nov 09, 2017 | 1.524 | 1.550 | 1.500 | 1.541 | 45,300 | -0.02(-1.15%) |
Nov 08, 2017 | 1.548 | 1.559 | 1.520 | 1.559 | 7,200 | +0.03(+1.66%) |
Nov 07, 2017 | 1.556 | 1.570 | 1.522 | 1.534 | 24,650 | -0.04(-2.32%) |
Nov 06, 2017 | 1.550 | 1.620 | 1.480 | 1.570 | 40,780 | +0.02(+1.29%) |
Nov 03, 2017 | 1.464 | 1.550 | 1.464 | 1.550 | 32,690 | +0.08(+5.38%) |
Nov 02, 2017 | 1.500 | 1.500 | 1.471 | 1.471 | 15,640 | -0.04(-2.59%) |
Nov 01, 2017 | 1.498 | 1.520 | 1.471 | 1.510 | 35,808 | -0.01(-0.66%) |
Oct 31, 2017 | 1.450 | 1.520 | 1.450 | 1.520 | 14,692 | +0.02(+1.62%) |
Oct 30, 2017 | 1.481 | 1.520 | 1.460 | 1.496 | 87,350 | -0.01(-0.78%) |
Oct 27, 2017 | 1.482 | 1.508 | 1.469 | 1.508 | 15,613 | +0.02(+1.24%) |
Oct 26, 2017 | 1.567 | 1.570 | 1.485 | 1.489 | 33,061 | -0.07(-4.55%) |
Oct 25, 2017 | 1.590 | 1.620 | 1.560 | 1.560 | 97,420 | -0.02(-1.20%) |
Oct 24, 2017 | 1.500 | 1.650 | 1.500 | 1.579 | 165,217 | +0.05(+3.20%) |
Oct 23, 2017 | 1.500 | 1.530 | 1.480 | 1.530 | 57,310 | -0.04(-2.37%) |
Oct 20, 2017 | 1.540 | 1.568 | 1.497 | 1.567 | 37,780 | +0.03(+1.77%) |
Oct 19, 2017 | 1.580 | 1.580 | 1.540 | 1.540 | 41,299 | -0.03(-2.11%) |
Oct 18, 2017 | 1.570 | 1.590 | 1.540 | 1.573 | 35,875 | +0.02(+1.11%) |
Oct 17, 2017 | 1.590 | 1.600 | 1.556 | 1.556 | 23,611 | -0.06(-3.95%) |
Oct 16, 2017 | 1.580 | 1.640 | 1.565 | 1.620 | 103,949 | +0.03(+1.89%) |
Oct 13, 2017 | 1.590 | 1.670 | 1.530 | 1.590 | 260,475 | +0.01(+0.63%) |
Oct 12, 2017 | 1.530 | 1.580 | 1.500 | 1.580 | 70,931 | +0.02(+1.29%) |
Oct 11, 2017 | 1.535 | 1.560 | 1.498 | 1.560 | 104,556 | +0.03(+1.95%) |
Oct 10, 2017 | 1.495 | 1.560 | 1.490 | 1.530 | 90,150 | -0.02(-1.29%) |
Oct 09, 2017 | 1.500 | 1.550 | 1.500 | 1.550 | 87,009 | +0.05(+3.47%) |
Oct 06, 2017 | 1.432 | 1.498 | 1.430 | 1.498 | 66,575 | +0.03(+2.19%) |
Oct 05, 2017 | 1.460 | 1.470 | 1.440 | 1.466 | 100,005 | -0.00(-0.27%) |
Oct 04, 2017 | 1.460 | 1.482 | 1.460 | 1.470 | 51,295 | +0.00(+0.12%) |
Oct 03, 2017 | 1.461 | 1.470 | 1.440 | 1.468 | 98,614 | -0.00(-0.14%) |
Oct 02, 2017 | 1.410 | 1.470 | 1.410 | 1.470 | 60,327 | +0.02(+1.38%) |
Sep 29, 2017 | 1.405 | 1.450 | 1.395 | 1.450 | 31,424 | +0.04(+2.84%) |
Sep 28, 2017 | 1.429 | 1.460 | 1.378 | 1.410 | 38,635 | -0.04(-2.76%) |
Sep 27, 2017 | 1.470 | 1.480 | 1.431 | 1.450 | 81,435 | +0.01(+0.49%) |
Sep 26, 2017 | 1.450 | 1.450 | 1.380 | 1.443 | 93,755 | -0.05(-3.59%) |
Sep 25, 2017 | 1.500 | 1.510 | 1.460 | 1.497 | 137,492 | +0.02(+1.28%) |
Sep 22, 2017 | 1.420 | 1.510 | 1.420 | 1.478 | 76,375 | +0.03(+1.99%) |
Sep 21, 2017 | 1.430 | 1.470 | 1.420 | 1.449 | 107,100 | +0.04(+2.77%) |
Sep 20, 2017 | 1.400 | 1.430 | 1.397 | 1.410 | 114,799 | -0.02(-1.39%) |
Sep 19, 2017 | 1.434 | 1.440 | 1.420 | 1.430 | 6,620 | -0.01(-0.70%) |
Sep 18, 2017 | 1.469 | 1.470 | 1.400 | 1.440 | 12,420 | -0.05(-3.36%) |
Sep 15, 2017 | 1.479 | 1.510 | 1.450 | 1.490 | 212,863 | +0.00(+0.16%) |
Sep 14, 2017 | 1.470 | 1.490 | 1.430 | 1.488 | 73,355 | +0.02(+1.20%) |
Sep 13, 2017 | 1.424 | 1.470 | 1.382 | 1.470 | 222,148 | +0.11(+8.09%) |
Sep 12, 2017 | 1.385 | 1.394 | 1.344 | 1.360 | 137,250 | -0.04(-2.67%) |
Sep 11, 2017 | 1.370 | 1.420 | 1.345 | 1.397 | 35,377 | +0.01(+0.53%) |
Sep 08, 2017 | 1.420 | 1.430 | 1.367 | 1.390 | 138,050 | -0.03(-2.33%) |
Sep 07, 2017 | 1.383 | 1.430 | 1.341 | 1.423 | 97,800 | +0.03(+2.38%) |
Sep 06, 2017 | 1.440 | 1.440 | 1.366 | 1.390 | 100,400 | -0.03(-2.11%) |
Sep 05, 2017 | 1.450 | 1.450 | 1.410 | 1.420 | 39,950 | +0.00(+0.00%) |
Sep 01, 2017 | 1.420 | 1.480 | 1.401 | 1.420 | 99,318 | -0.02(-1.10%) |
Aug 31, 2017 | 1.430 | 1.470 | 1.394 | 1.436 | 135,398 | +0.02(+1.33%) |
Aug 30, 2017 | 1.450 | 1.450 | 1.399 | 1.417 | 109,004 | -0.05(-3.57%) |
Aug 29, 2017 | 1.460 | 1.481 | 1.430 | 1.469 | 71,270 | +0.01(+0.64%) |
Aug 28, 2017 | 1.486 | 1.487 | 1.450 | 1.460 | 22,950 | +0.00(+0.00%) |
Aug 25, 2017 | 1.480 | 1.500 | 1.450 | 1.460 | 142,880 | -0.02(-1.35%) |
Aug 24, 2017 | 1.410 | 1.510 | 1.410 | 1.480 | 113,521 | +0.08(+5.52%) |
Aug 23, 2017 | 1.464 | 1.468 | 1.403 | 1.403 | 33,245 | -0.06(-3.93%) |
Aug 22, 2017 | 1.463 | 1.481 | 1.450 | 1.460 | 69,939 | -0.02(-1.64%) |
Aug 21, 2017 | 1.440 | 1.500 | 1.435 | 1.484 | 49,865 | +0.03(+2.13%) |
Aug 18, 2017 | 1.391 | 1.470 | 1.270 | 1.453 | 150,111 | +0.08(+5.69%) |
Aug 17, 2017 | 1.410 | 1.410 | 1.361 | 1.375 | 35,062 | -0.08(-5.80%) |
Aug 16, 2017 | 1.453 | 1.460 | 1.400 | 1.460 | 23,472 | +0.03(+1.81%) |
Aug 15, 2017 | 1.435 | 1.459 | 1.407 | 1.434 | 41,600 | -0.04(-2.46%) |
Aug 14, 2017 | 1.500 | 1.500 | 1.470 | 1.470 | 12,930 | -0.01(-0.68%) |
Aug 11, 2017 | 1.522 | 1.530 | 1.465 | 1.480 | 11,910 | -0.00(-0.29%) |
Aug 10, 2017 | 1.510 | 1.510 | 1.449 | 1.484 | 49,100 | +0.02(+1.17%) |
Aug 09, 2017 | 1.500 | 1.500 | 1.443 | 1.467 | 45,915 | -0.08(-5.35%) |
Aug 08, 2017 | 1.600 | 1.600 | 1.530 | 1.550 | 44,465 | -0.05(-3.13%) |
Aug 07, 2017 | 1.650 | 1.650 | 1.550 | 1.600 | 65,754 | +0.03(+1.81%) |
Aug 04, 2017 | 1.541 | 1.584 | 1.520 | 1.572 | 71,750 | +0.04(+2.64%) |
Aug 03, 2017 | 1.509 | 1.550 | 1.483 | 1.531 | 29,543 | +0.10(+7.02%) |
Aug 02, 2017 | 1.547 | 1.590 | 1.431 | 1.431 | 97,885 | -0.11(-7.00%) |
Aug 01, 2017 | 1.673 | 1.690 | 1.516 | 1.538 | 88,785 | -0.15(-8.72%) |
Jul 31, 2017 | 1.552 | 1.690 | 1.545 | 1.685 | 157,712 | +0.12(+7.42%) |
Jul 28, 2017 | 1.527 | 1.580 | 1.500 | 1.569 | 129,668 | +0.05(+3.03%) |
Jul 27, 2017 | 1.530 | 1.530 | 1.491 | 1.523 | 87,877 | -0.00(-0.16%) |
Jul 26, 2017 | 1.434 | 1.530 | 1.420 | 1.525 | 191,197 | +0.08(+5.64%) |
Jul 25, 2017 | 1.300 | 1.450 | 1.300 | 1.444 | 110,585 | +0.10(+7.09%) |
Jul 24, 2017 | 1.338 | 1.373 | 1.338 | 1.348 | 23,149 | +0.01(+0.57%) |
Jul 21, 2017 | 1.368 | 1.368 | 1.340 | 1.341 | 49,710 | -0.05(-3.55%) |
Jul 20, 2017 | 1.359 | 1.390 | 1.340 | 1.390 | 16,200 | +0.03(+2.09%) |
Jul 19, 2017 | 1.368 | 1.400 | 1.360 | 1.361 | 26,350 | +0.01(+0.85%) |
Jul 18, 2017 | 1.410 | 1.430 | 1.350 | 1.350 | 24,000 | -0.05(-3.57%) |
Jul 17, 2017 | 1.456 | 1.456 | 1.400 | 1.400 | 45,200 | -0.10(-6.67%) |
Jul 14, 2017 | 1.465 | 1.500 | 1.443 | 1.500 | 14,260 | +0.04(+2.74%) |
Jul 13, 2017 | 1.450 | 1.471 | 1.412 | 1.460 | 27,285 | +0.00(+0.00%) |
Jul 12, 2017 | 1.403 | 1.470 | 1.390 | 1.460 | 62,280 | +0.07(+5.09%) |
Jul 11, 2017 | 1.400 | 1.430 | 1.385 | 1.389 | 21,929 | -0.05(-3.52%) |
Jul 10, 2017 | 1.446 | 1.470 | 1.400 | 1.440 | 49,351 | +0.00(+0.00%) |
Jul 07, 2017 | 1.398 | 1.450 | 1.370 | 1.440 | 100,941 | +0.05(+3.60%) |
Jul 06, 2017 | 1.350 | 1.390 | 1.347 | 1.390 | 20,750 | -0.01(-0.71%) |
Jul 05, 2017 | 1.272 | 1.400 | 1.272 | 1.400 | 42,445 | +0.12(+9.37%) |
Jul 03, 2017 | 1.200 | 1.280 | 1.160 | 1.280 | 10,200 | +0.05(+4.14%) |
Jun 30, 2017 | 1.234 | 1.240 | 1.180 | 1.229 | 67,900 | -0.04(-3.33%) |
Jun 29, 2017 | 1.270 | 1.300 | 1.220 | 1.271 | 117,839 | -0.03(-2.12%) |
Jun 28, 2017 | 1.240 | 1.300 | 1.240 | 1.299 | 28,050 | +0.05(+4.09%) |
Jun 27, 2017 | 1.180 | 1.249 | 1.167 | 1.248 | 27,333 | +0.04(+3.63%) |
Jun 26, 2017 | 1.188 | 1.204 | 1.166 | 1.204 | 17,300 | -0.04(-2.88%) |
Jun 23, 2017 | 1.250 | 1.250 | 1.211 | 1.240 | 11,200 | +0.01(+0.42%) |
Jun 22, 2017 | 1.234 | 1.244 | 1.234 | 1.235 | 2,500 | +0.05(+4.14%) |
Jun 21, 2017 | 1.227 | 1.250 | 1.186 | 1.186 | 17,200 | -0.03(-2.86%) |
Jun 20, 2017 | 1.251 | 1.251 | 1.201 | 1.221 | 13,050 | -0.03(-2.26%) |
Jun 19, 2017 | 1.250 | 1.250 | 1.180 | 1.249 | 23,000 | -0.01(-0.47%) |
Jun 16, 2017 | 1.249 | 1.300 | 1.249 | 1.255 | 58,400 | +0.00(+0.33%) |
Jun 15, 2017 | 1.253 | 1.290 | 1.225 | 1.251 | 35,979 | -0.05(-3.80%) |
Jun 14, 2017 | 1.250 | 1.300 | 1.250 | 1.300 | 21,690 | -0.03(-1.98%) |
Jun 13, 2017 | 1.250 | 1.326 | 1.241 | 1.326 | 44,290 | +0.02(+1.64%) |
Jun 12, 2017 | 1.311 | 1.311 | 1.270 | 1.305 | 9,333 | +0.01(+1.15%) |
Jun 09, 2017 | 1.274 | 1.290 | 1.254 | 1.290 | 24,140 | +0.02(+1.57%) |
Jun 08, 2017 | 1.250 | 1.270 | 1.238 | 1.270 | 60,352 | +0.02(+1.76%) |
Jun 07, 2017 | 1.274 | 1.289 | 1.248 | 1.248 | 27,824 | -0.04(-3.26%) |
Jun 06, 2017 | 1.368 | 1.370 | 1.290 | 1.290 | 35,000 | -0.10(-7.19%) |
Jun 05, 2017 | 1.387 | 1.430 | 1.370 | 1.390 | 72,850 | +0.02(+1.16%) |
Jun 02, 2017 | 1.400 | 1.450 | 1.300 | 1.374 | 122,030 | -0.03(-1.86%) |
Jun 01, 2017 | 1.491 | 1.506 | 1.400 | 1.400 | 117,020 | -0.14(-8.82%) |
May 31, 2017 | 1.440 | 1.550 | 1.420 | 1.536 | 76,257 | +0.10(+6.99%) |
May 30, 2017 | 1.454 | 1.460 | 1.410 | 1.435 | 16,793 | -0.02(-1.70%) |
May 26, 2017 | 1.407 | 1.470 | 1.407 | 1.460 | 221,350 | +0.04(+2.82%) |
May 25, 2017 | 1.395 | 1.420 | 1.380 | 1.420 | 36,514 | -0.01(-0.42%) |
May 24, 2017 | 1.350 | 1.426 | 1.320 | 1.426 | 154,200 | +0.03(+1.79%) |
May 23, 2017 | 1.450 | 1.450 | 1.400 | 1.401 | 24,390 | -0.09(-5.98%) |
May 22, 2017 | 1.500 | 1.500 | 1.440 | 1.490 | 81,951 | +0.04(+2.87%) |
May 19, 2017 | 1.366 | 1.448 | 1.310 | 1.448 | 54,889 | +0.06(+4.21%) |
May 18, 2017 | 1.317 | 1.390 | 1.246 | 1.390 | 60,810 | +0.07(+5.30%) |
May 17, 2017 | 1.368 | 1.401 | 1.320 | 1.320 | 98,800 | -0.09(-6.38%) |
May 16, 2017 | 1.290 | 1.410 | 1.290 | 1.410 | 210,432 | +0.12(+9.64%) |
May 15, 2017 | 1.316 | 1.316 | 1.250 | 1.286 | 27,199 | -0.03(-2.58%) |
May 12, 2017 | 1.300 | 1.320 | 1.299 | 1.320 | 207,770 | +0.01(+0.76%) |
May 11, 2017 | 1.256 | 1.325 | 1.256 | 1.310 | 188,645 | +0.05(+3.97%) |
May 10, 2017 | 1.220 | 1.269 | 1.215 | 1.260 | 68,043 | +0.02(+1.61%) |
May 09, 2017 | 1.190 | 1.250 | 1.190 | 1.240 | 148,809 | +0.07(+5.79%) |
May 08, 2017 | 1.120 | 1.190 | 1.120 | 1.172 | 82,041 | -0.00(-0.28%) |
May 05, 2017 | 1.170 | 1.175 | 1.120 | 1.175 | 84,250 | +0.01(+0.46%) |
May 04, 2017 | 1.200 | 1.200 | 1.130 | 1.170 | 117,960 | -0.03(-2.30%) |
May 03, 2017 | 1.218 | 1.220 | 1.180 | 1.198 | 65,386 | -0.05(-3.79%) |
May 02, 2017 | 1.300 | 1.300 | 1.185 | 1.245 | 100,020 | -0.07(-4.98%) |
May 01, 2017 | 1.230 | 1.320 | 1.225 | 1.310 | 114,555 | +0.06(+4.80%) |
Apr 28, 2017 | 1.230 | 1.255 | 1.220 | 1.250 | 74,964 | +0.03(+2.46%) |
Apr 27, 2017 | 1.127 | 1.239 | 1.127 | 1.220 | 149,102 | +0.10(+8.93%) |
Apr 26, 2017 | 1.093 | 1.132 | 1.066 | 1.120 | 178,790 | +0.04(+4.14%) |
Apr 25, 2017 | 1.054 | 1.110 | 1.004 | 1.075 | 124,750 | +0.03(+2.43%) |
Apr 24, 2017 | 0.9777 | 1.050 | 0.9600 | 1.050 | 67,700 | +0.09(+9.45%) |
Apr 21, 2017 | 0.9635 | 0.9635 | 0.9500 | 0.9593 | 44,500 | +0.02(+2.11%) |
Apr 20, 2017 | 0.9420 | 0.9779 | 0.9395 | 0.9395 | 68,050 | +0.02(+1.69%) |
Apr 19, 2017 | 0.9400 | 0.9400 | 0.9200 | 0.9239 | 17,145 | -0.08(-7.61%) |
Apr 18, 2017 | 1.000 | 1.000 | 0.9143 | 1.000 | 224,274 | +0.00(+0.00%) |
Apr 17, 2017 | 1.059 | 1.090 | 1.000 | 1.000 | 23,000 | -0.08(-7.22%) |
Apr 13, 2017 | 1.100 | 1.100 | 1.078 | 1.078 | 24,937 | -0.04(-3.77%) |
Apr 12, 2017 | 1.100 | 1.120 | 1.098 | 1.120 | 72,000 | +0.03(+2.80%) |
Apr 11, 2017 | 1.120 | 1.120 | 1.089 | 1.089 | 15,150 | -0.04(-3.58%) |
Apr 10, 2017 | 1.159 | 1.159 | 1.130 | 1.130 | 30,935 | -0.04(-3.09%) |
Apr 07, 2017 | 1.180 | 1.220 | 1.150 | 1.166 | 110,948 | -0.01(-1.09%) |
Apr 06, 2017 | 1.036 | 1.179 | 1.036 | 1.179 | 80,700 | +0.13(+12.28%) |
Apr 05, 2017 | 1.084 | 1.107 | 1.046 | 1.050 | 57,635 | -0.01(-0.92%) |
Apr 04, 2017 | 1.063 | 1.064 | 1.047 | 1.060 | 28,300 | -0.04(-3.92%) |
Apr 03, 2017 | 1.109 | 1.109 | 1.080 | 1.103 | 14,750 | -0.03(-2.39%) |
Mar 31, 2017 | 1.088 | 1.130 | 1.080 | 1.130 | 39,782 | +0.03(+2.73%) |
Mar 30, 2017 | 1.032 | 1.120 | 1.032 | 1.100 | 14,600 | -0.01(-0.61%) |
Mar 29, 2017 | 1.111 | 1.111 | 1.080 | 1.107 | 22,020 | +0.01(+0.62%) |
Mar 28, 2017 | 1.100 | 1.130 | 1.100 | 1.100 | 16,300 | -0.02(-1.79%) |
Mar 27, 2017 | 1.160 | 1.160 | 1.100 | 1.120 | 71,655 | -0.03(-2.44%) |
Mar 24, 2017 | 1.108 | 1.148 | 1.080 | 1.148 | 94,262 | +0.02(+1.59%) |
Mar 23, 2017 | 1.080 | 1.133 | 1.080 | 1.130 | 185,412 | +0.05(+4.82%) |
Mar 22, 2017 | 1.099 | 1.124 | 1.031 | 1.078 | 83,145 | -0.05(-4.60%) |
Mar 21, 2017 | 1.140 | 1.140 | 1.107 | 1.130 | 25,350 | -0.03(-2.25%) |
Mar 20, 2017 | 1.169 | 1.169 | 1.129 | 1.156 | 51,920 | -0.01(-1.20%) |
Mar 17, 2017 | 1.189 | 1.199 | 1.160 | 1.170 | 172,590 | -0.01(-0.85%) |
Mar 16, 2017 | 1.171 | 1.191 | 1.140 | 1.180 | 91,220 | -0.02(-1.67%) |
Mar 15, 2017 | 1.090 | 1.200 | 1.090 | 1.200 | 44,025 | +0.12(+11.11%) |
Mar 14, 2017 | 1.076 | 1.087 | 1.020 | 1.080 | 226,758 | -0.02(-1.82%) |
Mar 13, 2017 | 1.119 | 1.121 | 1.080 | 1.100 | 115,575 | -0.03(-2.97%) |
Mar 10, 2017 | 1.165 | 1.170 | 1.119 | 1.134 | 115,573 | -0.02(-1.42%) |
Mar 09, 2017 | 1.190 | 1.190 | 1.150 | 1.150 | 58,419 | -0.04(-3.36%) |
Mar 08, 2017 | 1.150 | 1.200 | 1.150 | 1.190 | 176,808 | +0.03(+2.15%) |
Mar 07, 2017 | 1.200 | 1.200 | 1.162 | 1.165 | 24,480 | -0.05(-3.85%) |
Mar 06, 2017 | 1.280 | 1.320 | 1.190 | 1.212 | 61,410 | -0.08(-6.38%) |
Mar 03, 2017 | 1.269 | 1.300 | 1.231 | 1.294 | 129,722 | +0.00(+0.31%) |
Mar 02, 2017 | 1.273 | 1.313 | 1.260 | 1.290 | 133,105 | +0.05(+4.10%) |
Mar 01, 2017 | 1.134 | 1.250 | 1.080 | 1.239 | 137,236 | +0.10(+8.70%) |
Feb 28, 2017 | 1.150 | 1.157 | 1.127 | 1.140 | 25,387 | -0.09(-7.55%) |
Feb 27, 2017 | 1.255 | 1.255 | 1.161 | 1.233 | 77,624 | -0.07(-5.15%) |
Feb 24, 2017 | 1.300 | 1.300 | 1.190 | 1.300 | 27,020 | -0.01(-1.10%) |
Feb 23, 2017 | 1.310 | 1.315 | 1.280 | 1.315 | 31,150 | -0.02(-1.46%) |
Feb 22, 2017 | 1.336 | 1.350 | 1.282 | 1.334 | 31,950 | +0.01(+0.51%) |
Feb 21, 2017 | 1.303 | 1.330 | 1.260 | 1.327 | 20,295 | +0.03(+2.18%) |
Feb 17, 2017 | 1.299 | 1.299 | 1.299 | 0 | +0.03(+2.55%) | |
Feb 16, 2017 | 1.320 | 1.340 | 1.245 | 1.267 | 17,586 | -0.06(-4.77%) |
Feb 15, 2017 | 1.230 | 1.370 | 1.230 | 1.330 | 138,848 | +0.16(+13.68%) |
Feb 14, 2017 | 1.150 | 1.197 | 1.150 | 1.170 | 49,038 | -0.01(-0.85%) |
Feb 13, 2017 | 1.147 | 1.180 | 1.130 | 1.180 | 17,550 | +0.10(+9.18%) |
Feb 10, 2017 | 1.070 | 1.081 | 1.050 | 1.081 | 27,900 | +0.02(+1.88%) |
Feb 09, 2017 | 1.080 | 1.080 | 1.010 | 1.061 | 9,400 | -0.01(-0.85%) |
Feb 08, 2017 | 1.040 | 1.080 | 1.040 | 1.070 | 63,245 | -0.06(-5.31%) |
Feb 07, 2017 | 1.161 | 1.181 | 1.064 | 1.130 | 85,020 | -0.11(-8.87%) |
Feb 06, 2017 | 1.226 | 1.264 | 1.180 | 1.240 | 44,100 | +0.03(+2.48%) |
Feb 03, 2017 | 1.225 | 1.240 | 1.200 | 1.210 | 27,882 | +0.00(+0.11%) |
Feb 02, 2017 | 1.250 | 1.270 | 1.209 | 1.209 | 85,375 | -0.01(-0.93%) |