Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.490 | 1.490 | 1.490 | 0 | +0.05(+3.47%) | |
Jun 28, 2018 | 1.500 | 1.500 | 1.430 | 1.440 | 520,329 | -0.05(-3.36%) |
Jun 27, 2018 | 1.440 | 1.520 | 1.440 | 1.490 | 1,317,986 | +0.06(+4.20%) |
Jun 26, 2018 | 1.410 | 1.440 | 1.390 | 1.430 | 473,372 | +0.04(+2.88%) |
Jun 25, 2018 | 1.430 | 1.430 | 1.390 | 1.390 | 337,420 | -0.04(-2.80%) |
Jun 22, 2018 | 1.430 | 1.440 | 1.410 | 1.430 | 442,739 | +0.04(+2.88%) |
Jun 21, 2018 | 1.400 | 1.420 | 1.380 | 1.390 | 563,318 | -0.02(-1.42%) |
Jun 20, 2018 | 1.440 | 1.440 | 1.400 | 1.410 | 675,308 | -0.03(-2.08%) |
Jun 19, 2018 | 1.430 | 1.440 | 1.420 | 1.440 | 505,146 | +0.00(+0.00%) |
Jun 18, 2018 | 1.450 | 1.470 | 1.420 | 1.440 | 1,200,741 | -0.01(-0.69%) |
Jun 15, 2018 | 1.470 | 1.440 | 1.450 | 818,087 | -0.01(-0.68%) | |
Jun 14, 2018 | 1.510 | 1.520 | 1.460 | 1.460 | 502,338 | -0.02(-1.35%) |
Jun 13, 2018 | 1.440 | 1.510 | 1.440 | 1.480 | 742,199 | +0.03(+2.07%) |
Jun 12, 2018 | 1.440 | 1.510 | 1.440 | 1.450 | 729,434 | +0.00(+0.00%) |
Jun 11, 2018 | 1.450 | 1.460 | 1.440 | 1.450 | 236,815 | -0.01(-0.68%) |
Jun 08, 2018 | 1.500 | 1.500 | 1.450 | 1.460 | 345,007 | -0.02(-1.35%) |
Jun 07, 2018 | 1.450 | 1.500 | 1.440 | 1.480 | 666,411 | +0.05(+3.50%) |
Jun 06, 2018 | 1.430 | 1.430 | 753,837 | -0.03(-2.05%) | ||
Jun 05, 2018 | 1.470 | 1.490 | 1.440 | 1.460 | 403,555 | -0.02(-1.35%) |
Jun 04, 2018 | 1.560 | 1.560 | 1.440 | 1.480 | 1,162,370 | -0.09(-5.73%) |
Jun 01, 2018 | 1.600 | 1.650 | 1.560 | 1.570 | 718,152 | -0.04(-2.48%) |
May 31, 2018 | 1.560 | 1.630 | 1.550 | 1.610 | 847,439 | +0.04(+2.55%) |
May 30, 2018 | 1.530 | 1.580 | 1.500 | 1.570 | 599,389 | +0.09(+6.08%) |
May 29, 2018 | 1.490 | 1.510 | 1.460 | 1.480 | 457,770 | -0.01(-0.67%) |
May 28, 2018 | 1.490 | 1.520 | 1.480 | 1.490 | 736,032 | -0.05(-3.25%) |
May 25, 2018 | 1.570 | 1.570 | 1.510 | 1.540 | 1,629,730 | -0.07(-4.35%) |
May 24, 2018 | 1.590 | 1.620 | 1.550 | 1.610 | 1,104,079 | -0.03(-1.83%) |
May 23, 2018 | 1.650 | 1.670 | 1.580 | 1.640 | 1,985,659 | -0.04(-2.38%) |
May 22, 2018 | 1.700 | 1.750 | 1.660 | 1.680 | 1,296,442 | -0.01(-0.59%) |
May 18, 2018 | 1.690 | 1.690 | 1.690 | 0 | +0.01(+0.60%) | |
May 17, 2018 | 1.650 | 1.710 | 1.640 | 1.680 | 1,324,363 | +0.05(+3.07%) |
May 16, 2018 | 1.640 | 1.645 | 1.610 | 1.630 | 232,878 | +0.00(+0.00%) |
May 15, 2018 | 1.620 | 1.650 | 1.610 | 1.630 | 1,127,247 | +0.02(+1.24%) |
May 14, 2018 | 1.600 | 1.630 | 1.600 | 1.610 | 453,587 | +0.00(+0.00%) |
May 11, 2018 | 1.620 | 1.620 | 1.580 | 1.610 | 669,230 | +0.00(+0.00%) |
May 10, 2018 | 1.620 | 1.620 | 1.560 | 1.610 | 1,043,361 | +0.00(+0.00%) |
May 09, 2018 | 1.620 | 1.650 | 1.610 | 1.610 | 1,058,735 | +0.01(+0.63%) |
May 08, 2018 | 1.570 | 1.610 | 1.515 | 1.600 | 1,032,856 | +0.03(+1.91%) |
May 07, 2018 | 1.630 | 1.650 | 1.530 | 1.570 | 1,892,769 | +0.00(+0.00%) |
May 04, 2018 | 1.670 | 1.670 | 1.560 | 1.570 | 1,631,800 | -0.09(-5.42%) |
May 03, 2018 | 1.740 | 1.740 | 1.650 | 1.660 | 1,176,814 | -0.05(-2.92%) |
May 02, 2018 | 1.650 | 1.720 | 1.650 | 1.710 | 2,191,460 | +0.09(+5.56%) |
May 01, 2018 | 1.580 | 1.640 | 1.540 | 1.620 | 1,505,904 | +0.04(+2.53%) |
Apr 30, 2018 | 1.540 | 1.600 | 1.540 | 1.580 | 1,214,100 | +0.05(+3.27%) |
Apr 27, 2018 | 1.590 | 1.620 | 1.530 | 1.530 | 928,772 | -0.07(-4.38%) |
Apr 26, 2018 | 1.670 | 1.670 | 1.570 | 1.600 | 2,313,490 | -0.02(-1.23%) |
Apr 25, 2018 | 1.540 | 1.620 | 1.520 | 1.620 | 1,180,315 | +0.09(+5.88%) |
Apr 24, 2018 | 1.590 | 1.620 | 1.500 | 1.530 | 1,765,723 | -0.03(-1.92%) |
Apr 23, 2018 | 1.410 | 1.580 | 1.410 | 1.560 | 1,703,998 | +0.15(+10.64%) |
Apr 20, 2018 | 1.450 | 1.450 | 1.410 | 1.410 | 643,249 | -0.04(-2.76%) |
Apr 19, 2018 | 1.420 | 1.480 | 1.410 | 1.450 | 1,968,743 | +0.07(+5.07%) |
Apr 18, 2018 | 1.330 | 1.410 | 1.330 | 1.380 | 2,164,212 | +0.08(+6.15%) |
Apr 17, 2018 | 1.280 | 1.320 | 1.270 | 1.300 | 808,756 | +0.01(+0.78%) |
Apr 16, 2018 | 1.360 | 1.360 | 1.270 | 1.290 | 1,005,097 | -0.06(-4.44%) |
Apr 13, 2018 | 1.380 | 1.410 | 1.330 | 1.350 | 1,512,535 | -0.02(-1.46%) |
Apr 12, 2018 | 1.400 | 1.400 | 1.350 | 1.370 | 697,958 | -0.04(-2.84%) |
Apr 11, 2018 | 1.350 | 1.420 | 1.340 | 1.410 | 1,303,711 | +0.09(+6.82%) |
Apr 10, 2018 | 1.300 | 1.350 | 1.280 | 1.320 | 1,530,941 | +0.05(+3.94%) |
Apr 09, 2018 | 1.320 | 1.340 | 1.250 | 1.270 | 838,046 | -0.03(-2.31%) |
Apr 06, 2018 | 1.300 | 1.330 | 1.260 | 1.300 | 1,278,262 | +0.00(+0.00%) |
Apr 05, 2018 | 1.290 | 1.350 | 1.280 | 1.300 | 3,027,556 | +0.03(+2.36%) |
Apr 04, 2018 | 1.190 | 1.280 | 1.160 | 1.270 | 1,565,514 | +0.05(+4.10%) |
Apr 03, 2018 | 1.190 | 1.240 | 1.150 | 1.220 | 2,236,061 | +0.03(+2.52%) |
Apr 02, 2018 | 1.180 | 1.190 | 1.130 | 1.190 | 807,054 | +0.01(+0.85%) |
Mar 29, 2018 | 1.180 | 1.180 | 1.180 | 0 | +0.06(+5.36%) | |
Mar 28, 2018 | 1.200 | 1.200 | 1.120 | 1.120 | 1,795,251 | -0.08(-6.67%) |
Mar 27, 2018 | 1.270 | 1.270 | 1.180 | 1.200 | 1,375,621 | -0.02(-1.64%) |
Mar 26, 2018 | 1.290 | 1.290 | 1.220 | 1.220 | 960,624 | -0.05(-3.94%) |
Mar 23, 2018 | 1.240 | 1.340 | 1.210 | 1.270 | 1,996,483 | +0.04(+3.25%) |
Mar 22, 2018 | 1.250 | 1.250 | 1.200 | 1.230 | 1,723,861 | -0.03(-2.38%) |
Mar 21, 2018 | 1.220 | 1.280 | 1.200 | 1.260 | 3,276,783 | +0.05(+4.13%) |
Mar 20, 2018 | 1.260 | 1.260 | 1.210 | 1.210 | 791,003 | -0.03(-2.42%) |
Mar 19, 2018 | 1.320 | 1.320 | 1.210 | 1.240 | 2,681,698 | -0.03(-2.36%) |
Mar 16, 2018 | 1.150 | 1.310 | 1.140 | 1.270 | 2,707,510 | +0.11(+9.48%) |
Mar 15, 2018 | 1.170 | 1.170 | 1.120 | 1.160 | 383,021 | +0.00(+0.00%) |
Mar 14, 2018 | 1.220 | 1.220 | 1.160 | 1.160 | 631,711 | -0.05(-4.13%) |
Mar 13, 2018 | 1.260 | 1.260 | 1.190 | 1.210 | 635,149 | -0.03(-2.42%) |
Mar 12, 2018 | 1.210 | 1.250 | 1.200 | 1.240 | 332,993 | +0.02(+1.64%) |
Mar 09, 2018 | 1.170 | 1.230 | 1.150 | 1.220 | 515,794 | +0.06(+5.17%) |
Mar 08, 2018 | 1.170 | 1.170 | 1.110 | 1.160 | 765,288 | -0.01(-0.85%) |
Mar 07, 2018 | 1.150 | 1.170 | 593,035 | -0.03(-2.50%) | ||
Mar 06, 2018 | 1.240 | 1.240 | 1.200 | 1.200 | 545,904 | -0.03(-2.44%) |
Mar 05, 2018 | 1.190 | 1.240 | 1.170 | 1.230 | 1,041,851 | +0.03(+2.50%) |
Mar 02, 2018 | 1.280 | 1.280 | 1.160 | 1.200 | 2,271,324 | -0.07(-5.51%) |
Mar 01, 2018 | 1.330 | 1.350 | 1.250 | 1.270 | 1,149,911 | -0.06(-4.51%) |
Feb 28, 2018 | 1.390 | 1.395 | 1.310 | 1.330 | 614,187 | -0.06(-4.32%) |
Feb 27, 2018 | 1.480 | 1.500 | 1.390 | 1.390 | 670,083 | -0.07(-4.79%) |
Feb 26, 2018 | 1.410 | 1.490 | 1.410 | 1.460 | 513,453 | +0.06(+4.29%) |
Feb 23, 2018 | 1.370 | 1.400 | 1.360 | 1.400 | 481,658 | +0.05(+3.70%) |
Feb 22, 2018 | 1.380 | 1.410 | 1.350 | 1.350 | 573,658 | -0.02(-1.46%) |
Feb 21, 2018 | 1.370 | 1.380 | 1.360 | 1.370 | 621,817 | +0.02(+1.48%) |
Feb 20, 2018 | 1.360 | 1.390 | 1.350 | 1.350 | 1,125,375 | +0.01(+0.75%) |
Feb 16, 2018 | 1.340 | 1.340 | 1.340 | 0 | +0.01(+0.75%) | |
Feb 15, 2018 | 1.390 | 1.390 | 1.310 | 1.330 | 1,000,890 | -0.05(-3.62%) |
Feb 14, 2018 | 1.430 | 1.430 | 1.370 | 1.380 | 1,078,882 | -0.07(-4.83%) |
Feb 13, 2018 | 1.430 | 1.450 | 748,439 | -0.08(-5.23%) | ||
Feb 12, 2018 | 1.440 | 1.570 | 1.390 | 1.530 | 1,438,394 | +0.18(+13.33%) |
Feb 09, 2018 | 1.350 | 1.380 | 1.280 | 1.350 | 1,154,330 | -0.01(-0.74%) |
Feb 08, 2018 | 1.460 | 1.350 | 1.360 | 1,450,915 | -0.07(-4.90%) | |
Feb 07, 2018 | 1.500 | 1.500 | 1.430 | 1.430 | 776,198 | -0.05(-3.38%) |
Feb 06, 2018 | 1.540 | 1.600 | 1.420 | 1.480 | 1,970,657 | -0.06(-3.90%) |
Feb 05, 2018 | 1.520 | 1.610 | 1.510 | 1.540 | 637,088 | -0.02(-1.28%) |
Feb 02, 2018 | 1.640 | 1.640 | 1.530 | 1.560 | 1,341,065 | -0.08(-4.88%) |
Feb 01, 2018 | 1.720 | 1.730 | 1.640 | 1.640 | 1,026,608 | -0.08(-4.65%) |
Jan 31, 2018 | 1.770 | 1.770 | 1.700 | 1.720 | 624,737 | -0.04(-2.27%) |
Jan 30, 2018 | 1.810 | 1.820 | 1.810 | 1.760 | 1,508,827 | -0.06(-3.30%) |
Jan 29, 2018 | 1.860 | 1.870 | 1.820 | 1.820 | 676,589 | -0.04(-2.15%) |
Jan 26, 2018 | 1.900 | 1.910 | 1.860 | 1.860 | 522,621 | -0.03(-1.59%) |
Jan 25, 2018 | 1.980 | 1.980 | 1.890 | 1.890 | 619,378 | -0.05(-2.58%) |
Jan 24, 2018 | 2.030 | 2.030 | 1.920 | 1.940 | 634,796 | -0.09(-4.43%) |
Jan 23, 2018 | 1.850 | 2.030 | 1.840 | 2.030 | 1,426,185 | +0.19(+10.33%) |
Jan 22, 2018 | 1.860 | 1.870 | 1.820 | 1.840 | 499,950 | -0.02(-1.08%) |
Jan 19, 2018 | 1.870 | 1.880 | 1.800 | 1.860 | 963,262 | +0.00(+0.00%) |
Jan 18, 2018 | 1.940 | 1.940 | 1.850 | 1.860 | 1,102,045 | -0.10(-5.10%) |
Jan 17, 2018 | 1.920 | 1.960 | 1.900 | 1.960 | 700,216 | +0.05(+2.62%) |
Jan 16, 2018 | 2.050 | 2.050 | 1.890 | 1.910 | 1,725,844 | -0.10(-4.98%) |
Jan 15, 2018 | 1.970 | 2.030 | 1.940 | 2.010 | 1,116,644 | +0.05(+2.55%) |
Jan 12, 2018 | 1.900 | 1.960 | 1.865 | 1.960 | 1,063,839 | +0.01(+0.51%) |
Jan 11, 2018 | 1.920 | 1.980 | 1.890 | 1.950 | 937,230 | +0.07(+3.72%) |
Jan 10, 2018 | 2.000 | 2.030 | 1.880 | 1.880 | 1,165,514 | -0.08(-4.08%) |
Jan 09, 2018 | 1.910 | 2.020 | 1.870 | 1.960 | 826,586 | +0.05(+2.62%) |
Jan 08, 2018 | 1.900 | 1.930 | 1.875 | 1.910 | 732,061 | +0.01(+0.53%) |
Jan 05, 2018 | 1.950 | 1.960 | 1.830 | 1.900 | 1,441,641 | -0.14(-6.86%) |
Jan 04, 2018 | 2.120 | 2.140 | 2.030 | 2.040 | 689,305 | -0.08(-3.77%) |
Jan 03, 2018 | 2.300 | 2.300 | 2.070 | 2.120 | 1,671,313 | -0.17(-7.42%) |
Jan 02, 2018 | 2.240 | 2.320 | 2.240 | 2.290 | 616,542 | +0.04(+1.78%) |
Dec 29, 2017 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 2.260 | 2.260 | 2.230 | 2.250 | 246,849 | +0.01(+0.45%) |
Dec 27, 2017 | 2.320 | 2.320 | 2.240 | 2.240 | 453,150 | -0.03(-1.32%) |
Dec 22, 2017 | 2.300 | 2.300 | 2.255 | 2.270 | 511,898 | -0.02(-0.87%) |
Dec 21, 2017 | 2.200 | 2.300 | 2.160 | 2.290 | 1,018,244 | +0.12(+5.53%) |
Dec 20, 2017 | 2.120 | 2.180 | 2.080 | 2.170 | 1,073,672 | +0.09(+4.33%) |
Dec 19, 2017 | 2.010 | 2.100 | 2.000 | 2.080 | 1,309,314 | +0.12(+6.12%) |
Dec 18, 2017 | 1.860 | 1.990 | 1.830 | 1.960 | 1,346,922 | +0.13(+7.10%) |
Dec 15, 2017 | 1.820 | 1.940 | 1.770 | 1.830 | 13,801,770 | +0.00(+0.00%) |
Dec 14, 2017 | 1.850 | 1.860 | 1.810 | 1.830 | 828,476 | -0.03(-1.61%) |
Dec 13, 2017 | 1.840 | 1.880 | 1.810 | 1.860 | 668,957 | +0.02(+1.09%) |
Dec 12, 2017 | 1.900 | 1.910 | 1.830 | 1.840 | 1,128,329 | -0.05(-2.65%) |
Dec 11, 2017 | 1.910 | 1.920 | 1.880 | 1.890 | 1,045,856 | -0.03(-1.56%) |
Dec 08, 2017 | 1.880 | 1.960 | 1.880 | 1.920 | 1,220,389 | +0.06(+3.23%) |
Dec 07, 2017 | 1.950 | 1.950 | 1.830 | 1.860 | 2,026,573 | -0.10(-5.10%) |
Dec 06, 2017 | 2.130 | 2.140 | 1.950 | 1.960 | 1,342,626 | -0.16(-7.55%) |
Dec 05, 2017 | 2.280 | 2.280 | 2.100 | 2.120 | 1,751,746 | -0.17(-7.42%) |
Dec 04, 2017 | 2.320 | 2.330 | 2.275 | 2.290 | 377,970 | -0.04(-1.72%) |
Dec 01, 2017 | 2.280 | 2.360 | 2.270 | 2.330 | 1,094,235 | +0.09(+4.02%) |
Nov 30, 2017 | 2.240 | 2.300 | 2.230 | 2.240 | 741,564 | +0.02(+0.90%) |
Nov 29, 2017 | 2.230 | 2.230 | 2.200 | 2.220 | 476,927 | +0.01(+0.45%) |
Nov 28, 2017 | 2.230 | 2.230 | 2.200 | 2.210 | 335,251 | -0.03(-1.34%) |
Nov 27, 2017 | 2.370 | 2.230 | 2.240 | 571,502 | -0.13(-5.49%) | |
Nov 24, 2017 | 2.340 | 2.370 | 2.320 | 2.370 | 390,994 | +0.04(+1.72%) |
Nov 23, 2017 | 2.350 | 2.350 | 2.310 | 2.330 | 255,004 | +0.00(+0.00%) |
Nov 22, 2017 | 2.350 | 2.360 | 2.300 | 2.330 | 726,923 | +0.00(+0.00%) |
Nov 21, 2017 | 2.330 | 2.360 | 2.320 | 2.330 | 911,985 | +0.01(+0.43%) |
Nov 20, 2017 | 2.360 | 2.370 | 2.320 | 2.320 | 788,410 | -0.08(-3.33%) |
Nov 17, 2017 | 2.450 | 2.460 | 2.390 | 2.400 | 552,252 | -0.03(-1.23%) |
Nov 16, 2017 | 2.500 | 2.510 | 2.410 | 2.430 | 1,056,636 | -0.11(-4.33%) |
Nov 15, 2017 | 2.540 | 2.610 | 2.440 | 2.540 | 634,525 | -0.10(-3.79%) |
Nov 14, 2017 | 2.760 | 2.760 | 2.600 | 2.640 | 706,654 | -0.15(-5.38%) |
Nov 13, 2017 | 2.870 | 2.890 | 2.760 | 2.790 | 707,535 | -0.08(-2.79%) |
Nov 10, 2017 | 2.890 | 2.940 | 2.830 | 2.870 | 481,978 | -0.03(-1.03%) |
Nov 09, 2017 | 2.900 | 2.950 | 2.890 | 2.900 | 598,601 | +0.01(+0.35%) |
Nov 08, 2017 | 2.830 | 2.920 | 2.790 | 2.890 | 629,211 | +0.05(+1.76%) |
Nov 07, 2017 | 2.940 | 2.940 | 2.820 | 2.840 | 394,744 | -0.07(-2.41%) |
Nov 06, 2017 | 2.830 | 2.940 | 2.830 | 2.910 | 704,336 | +0.09(+3.19%) |
Nov 03, 2017 | 2.950 | 2.960 | 2.760 | 2.820 | 809,499 | +0.00(+0.00%) |
Nov 02, 2017 | 2.870 | 2.900 | 2.810 | 2.820 | 366,726 | -0.06(-2.08%) |
Nov 01, 2017 | 2.790 | 2.900 | 2.760 | 2.880 | 628,844 | +0.14(+5.11%) |
Oct 31, 2017 | 2.690 | 2.760 | 2.680 | 2.740 | 538,738 | +0.06(+2.24%) |
Oct 30, 2017 | 2.620 | 2.760 | 2.620 | 2.680 | 572,188 | +0.07(+2.68%) |
Oct 27, 2017 | 2.510 | 2.630 | 2.480 | 2.610 | 943,105 | +0.09(+3.57%) |
Oct 26, 2017 | 2.520 | 2.535 | 2.440 | 2.520 | 276,938 | +0.01(+0.40%) |
Oct 25, 2017 | 2.560 | 2.560 | 2.460 | 2.510 | 469,622 | -0.05(-1.95%) |
Oct 24, 2017 | 2.620 | 2.620 | 2.520 | 2.560 | 378,914 | -0.05(-1.92%) |
Oct 23, 2017 | 2.590 | 2.660 | 2.580 | 2.610 | 464,419 | +0.02(+0.77%) |
Oct 20, 2017 | 2.570 | 2.630 | 2.560 | 2.590 | 319,546 | +0.00(+0.00%) |
Oct 19, 2017 | 2.660 | 2.670 | 2.550 | 2.590 | 481,880 | -0.10(-3.72%) |
Oct 18, 2017 | 2.700 | 2.730 | 2.680 | 2.690 | 312,183 | -0.03(-1.10%) |
Oct 17, 2017 | 2.720 | 2.750 | 2.670 | 2.720 | 262,730 | -0.02(-0.73%) |
Oct 16, 2017 | 2.780 | 2.810 | 2.700 | 2.740 | 333,788 | -0.02(-0.72%) |
Oct 13, 2017 | 2.780 | 2.830 | 2.750 | 2.760 | 402,985 | +0.01(+0.36%) |
Oct 12, 2017 | 2.720 | 2.800 | 2.710 | 2.750 | 333,556 | +0.00(+0.00%) |
Oct 11, 2017 | 2.820 | 2.840 | 2.740 | 2.750 | 540,240 | -0.07(-2.48%) |
Oct 10, 2017 | 2.830 | 2.875 | 2.810 | 2.820 | 355,128 | +0.00(+0.00%) |
Oct 06, 2017 | 2.810 | 2.830 | 2.760 | 2.820 | 496,209 | -0.07(-2.42%) |
Oct 05, 2017 | 2.860 | 2.930 | 2.860 | 2.890 | 264,016 | +0.01(+0.35%) |
Oct 04, 2017 | 2.930 | 3.010 | 2.840 | 2.880 | 474,084 | -0.06(-2.04%) |
Oct 03, 2017 | 2.990 | 2.990 | 2.920 | 2.940 | 332,021 | -0.01(-0.34%) |
Oct 02, 2017 | 2.950 | 2.980 | 2.950 | 2.950 | 308,431 | -0.03(-1.01%) |
Sep 29, 2017 | 3.050 | 3.070 | 2.980 | 2.980 | 485,539 | -0.07(-2.30%) |
Sep 28, 2017 | 3.200 | 3.200 | 3.040 | 3.050 | 445,098 | -0.13(-4.09%) |
Sep 27, 2017 | 3.190 | 3.210 | 3.100 | 3.180 | 356,944 | +0.02(+0.63%) |
Sep 26, 2017 | 3.140 | 3.240 | 3.120 | 3.160 | 436,550 | -0.01(-0.32%) |
Sep 25, 2017 | 3.130 | 3.190 | 3.125 | 3.170 | 899,103 | +0.09(+2.92%) |
Sep 22, 2017 | 3.080 | 3.155 | 3.030 | 3.080 | 358,172 | +0.00(+0.00%) |
Sep 21, 2017 | 2.980 | 3.150 | 2.940 | 3.080 | 968,621 | +0.08(+2.67%) |
Sep 20, 2017 | 2.920 | 3.050 | 2.920 | 3.000 | 822,265 | +0.08(+2.74%) |
Sep 19, 2017 | 2.880 | 3.010 | 2.880 | 2.920 | 637,361 | -0.05(-1.68%) |
Sep 18, 2017 | 2.900 | 2.970 | 2.860 | 2.970 | 464,082 | +0.06(+2.06%) |
Sep 15, 2017 | 2.910 | 2.930 | 2.840 | 2.910 | 777,091 | +0.01(+0.34%) |
Sep 14, 2017 | 2.930 | 2.980 | 2.890 | 2.900 | 562,293 | +0.04(+1.40%) |
Sep 13, 2017 | 2.790 | 2.890 | 2.785 | 2.860 | 506,333 | +0.09(+3.25%) |
Sep 12, 2017 | 2.750 | 2.800 | 2.720 | 2.770 | 208,101 | +0.05(+1.84%) |
Sep 11, 2017 | 2.710 | 2.780 | 2.700 | 2.720 | 731,044 | +0.00(+0.00%) |
Sep 08, 2017 | 2.850 | 2.850 | 2.690 | 2.720 | 552,137 | -0.13(-4.56%) |
Sep 07, 2017 | 2.890 | 2.940 | 2.850 | 2.850 | 781,370 | -0.02(-0.70%) |
Sep 06, 2017 | 2.970 | 2.980 | 2.840 | 2.870 | 530,847 | -0.06(-2.05%) |
Sep 05, 2017 | 2.920 | 2.980 | 2.890 | 2.930 | 595,853 | +0.08(+2.81%) |
Sep 01, 2017 | 2.750 | 2.880 | 2.670 | 2.850 | 729,035 | +0.10(+3.64%) |
Aug 31, 2017 | 2.640 | 2.780 | 2.620 | 2.750 | 705,381 | +0.14(+5.36%) |
Aug 30, 2017 | 2.630 | 2.640 | 2.600 | 2.610 | 255,089 | -0.03(-1.14%) |
Aug 29, 2017 | 2.670 | 2.680 | 2.610 | 2.640 | 366,512 | -0.02(-0.75%) |
Aug 28, 2017 | 2.750 | 2.760 | 2.635 | 2.660 | 397,243 | -0.09(-3.27%) |
Aug 25, 2017 | 2.780 | 2.780 | 2.730 | 2.750 | 190,667 | -0.02(-0.72%) |
Aug 24, 2017 | 2.790 | 2.830 | 2.760 | 2.770 | 110,739 | -0.04(-1.42%) |
Aug 23, 2017 | 2.740 | 2.810 | 2.720 | 2.810 | 205,643 | +0.08(+2.93%) |
Aug 22, 2017 | 2.750 | 2.770 | 2.720 | 2.730 | 97,978 | +0.01(+0.37%) |
Aug 21, 2017 | 2.810 | 2.810 | 2.720 | 2.720 | 178,574 | -0.09(-3.20%) |
Aug 18, 2017 | 2.800 | 2.820 | 2.750 | 2.810 | 418,395 | +0.01(+0.36%) |
Aug 17, 2017 | 2.770 | 2.830 | 2.740 | 2.800 | 420,726 | +0.02(+0.72%) |
Aug 16, 2017 | 2.840 | 2.880 | 2.750 | 2.780 | 491,173 | -0.05(-1.77%) |
Aug 15, 2017 | 2.700 | 2.850 | 2.690 | 2.830 | 742,717 | +0.12(+4.43%) |
Aug 14, 2017 | 2.770 | 2.810 | 2.690 | 2.710 | 580,998 | -0.07(-2.52%) |
Aug 11, 2017 | 2.700 | 2.800 | 2.690 | 2.780 | 755,583 | +0.02(+0.72%) |
Aug 10, 2017 | 2.850 | 2.850 | 2.700 | 2.760 | 515,873 | -0.05(-1.78%) |
Aug 09, 2017 | 2.860 | 2.880 | 2.810 | 2.810 | 566,164 | -0.03(-1.06%) |
Aug 08, 2017 | 2.900 | 2.910 | 2.780 | 2.840 | 400,254 | -0.09(-3.07%) |
Aug 04, 2017 | 2.810 | 2.950 | 2.770 | 2.930 | 346,371 | +0.13(+4.64%) |
Aug 03, 2017 | 3.000 | 3.000 | 2.790 | 2.800 | 489,828 | -0.17(-5.72%) |
Aug 02, 2017 | 2.970 | 3.070 | 2.950 | 2.970 | 1,005,209 | -0.02(-0.67%) |
Aug 01, 2017 | 3.100 | 3.120 | 2.970 | 2.990 | 982,762 | -0.14(-4.47%) |
Jul 31, 2017 | 3.220 | 3.230 | 3.070 | 3.130 | 825,986 | -0.11(-3.40%) |
Jul 28, 2017 | 3.190 | 3.370 | 3.150 | 3.240 | 2,007,137 | +0.15(+4.85%) |
Jul 27, 2017 | 3.040 | 3.130 | 3.000 | 3.090 | 408,943 | +0.06(+1.98%) |
Jul 26, 2017 | 3.070 | 3.150 | 3.030 | 3.030 | 508,184 | +0.00(+0.00%) |
Jul 25, 2017 | 2.930 | 3.030 | 2.920 | 3.030 | 482,040 | +0.16(+5.57%) |
Jul 24, 2017 | 2.930 | 2.930 | 2.860 | 2.870 | 192,369 | -0.04(-1.37%) |
Jul 21, 2017 | 3.000 | 3.000 | 2.890 | 2.910 | 244,984 | -0.07(-2.35%) |
Jul 20, 2017 | 3.000 | 3.030 | 2.950 | 2.980 | 679,134 | +0.01(+0.34%) |
Jul 19, 2017 | 2.830 | 2.990 | 2.810 | 2.970 | 741,130 | +0.15(+5.32%) |
Jul 18, 2017 | 2.950 | 2.950 | 2.790 | 2.820 | 692,664 | -0.09(-3.09%) |
Jul 17, 2017 | 2.890 | 2.930 | 2.880 | 2.910 | 300,939 | +0.02(+0.69%) |
Jul 14, 2017 | 2.910 | 2.840 | 2.890 | 340,720 | +0.04(+1.40%) | |
Jul 13, 2017 | 2.860 | 2.870 | 2.800 | 2.850 | 1,199,211 | +0.02(+0.71%) |
Jul 12, 2017 | 2.870 | 2.900 | 2.800 | 2.830 | 664,089 | +0.00(+0.00%) |
Jul 11, 2017 | 2.750 | 2.830 | 2.690 | 2.830 | 844,512 | +0.07(+2.54%) |
Jul 10, 2017 | 2.650 | 2.780 | 2.610 | 2.760 | 806,068 | +0.10(+3.76%) |
Jul 07, 2017 | 2.680 | 2.680 | 2.550 | 2.660 | 589,900 | -0.05(-1.85%) |
Jul 06, 2017 | 2.750 | 2.590 | 2.710 | 3,734,954 | +0.02(+0.74%) | |
Jul 05, 2017 | 2.710 | 2.730 | 2.580 | 2.690 | 499,224 | -0.03(-1.10%) |
Jul 04, 2017 | 2.790 | 2.790 | 2.720 | 2.720 | 306,491 | +0.01(+0.37%) |