Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.713 | 1.812 | 1.691 | 1.779 | 665,257 | -0.07(-4.00%) |
Apr 27, 2018 | 1.795 | 1.878 | 1.795 | 1.853 | 425,528 | +0.06(+3.21%) |
Apr 26, 2018 | 1.795 | 1.820 | 1.787 | 1.795 | 314,038 | +0.00(+0.00%) |
Apr 25, 2018 | 1.795 | 1.812 | 1.787 | 1.795 | 58,086 | -0.02(-0.91%) |
Apr 24, 2018 | 1.845 | 1.845 | 1.779 | 1.812 | 139,200 | +0.00(+0.00%) |
Apr 23, 2018 | 1.795 | 1.812 | 1.762 | 1.812 | 136,673 | +0.01(+0.46%) |
Apr 20, 2018 | 1.804 | 1.820 | 1.771 | 1.804 | 129,049 | +0.01(+0.46%) |
Apr 19, 2018 | 1.795 | 1.820 | 1.774 | 1.795 | 114,481 | +0.01(+0.46%) |
Apr 18, 2018 | 1.779 | 1.828 | 1.762 | 1.787 | 211,560 | +0.03(+1.88%) |
Apr 17, 2018 | 1.721 | 1.762 | 1.688 | 1.754 | 167,362 | +0.01(+0.47%) |
Apr 16, 2018 | 1.787 | 1.787 | 1.730 | 1.746 | 156,895 | -0.04(-2.30%) |
Apr 13, 2018 | 1.762 | 1.804 | 1.746 | 1.787 | 139,139 | +0.02(+0.93%) |
Apr 12, 2018 | 1.795 | 1.804 | 1.738 | 1.771 | 121,051 | +0.00(+0.00%) |
Apr 11, 2018 | 1.721 | 1.804 | 1.705 | 1.771 | 293,081 | +0.07(+4.37%) |
Apr 10, 2018 | 1.697 | 1.746 | 1.655 | 1.697 | 205,850 | +0.02(+0.98%) |
Apr 09, 2018 | 1.697 | 1.713 | 1.672 | 1.680 | 73,832 | -0.02(-0.97%) |
Apr 06, 2018 | 1.762 | 1.762 | 1.680 | 1.697 | 159,041 | -0.04(-2.27%) |
Apr 05, 2018 | 1.728 | 1.769 | 1.711 | 1.736 | 224,168 | +0.02(+1.43%) |
Apr 04, 2018 | 1.646 | 1.720 | 1.638 | 1.711 | 132,041 | +0.05(+2.94%) |
Apr 03, 2018 | 1.646 | 1.671 | 1.633 | 1.663 | 200,776 | +0.03(+2.00%) |
Apr 02, 2018 | 1.703 | 1.703 | 1.630 | 1.630 | 123,220 | -0.09(-5.21%) |
Mar 29, 2018 | 1.720 | 1.720 | 1.720 | 0 | +0.04(+2.43%) | |
Mar 28, 2018 | 1.671 | 1.703 | 1.646 | 1.679 | 190,313 | +0.01(+0.49%) |
Mar 27, 2018 | 1.728 | 1.728 | 1.671 | 1.671 | 170,647 | -0.06(-3.30%) |
Mar 26, 2018 | 1.760 | 1.760 | 1.671 | 1.728 | 226,426 | +0.01(+0.47%) |
Mar 23, 2018 | 1.728 | 1.785 | 1.687 | 1.720 | 177,292 | +0.02(+0.96%) |
Mar 22, 2018 | 1.752 | 1.785 | 1.646 | 1.703 | 447,983 | -0.07(-3.69%) |
Mar 21, 2018 | 1.752 | 1.793 | 1.752 | 1.769 | 416,869 | +0.02(+0.93%) |
Mar 20, 2018 | 1.785 | 1.801 | 1.752 | 1.752 | 118,775 | -0.02(-0.92%) |
Mar 19, 2018 | 1.793 | 1.834 | 1.752 | 1.769 | 101,824 | -0.03(-1.81%) |
Mar 16, 2018 | 1.785 | 1.830 | 1.756 | 1.801 | 115,586 | +0.02(+1.38%) |
Mar 15, 2018 | 1.760 | 1.785 | 1.744 | 1.777 | 121,708 | +0.02(+0.93%) |
Mar 14, 2018 | 1.793 | 1.793 | 1.744 | 1.760 | 54,413 | -0.02(-0.92%) |
Mar 13, 2018 | 1.793 | 1.809 | 1.769 | 1.777 | 118,025 | -0.01(-0.46%) |
Mar 12, 2018 | 1.801 | 1.826 | 1.752 | 1.785 | 126,852 | +0.01(+0.46%) |
Mar 09, 2018 | 1.777 | 1.826 | 1.752 | 1.777 | 158,612 | -0.01(-0.46%) |
Mar 08, 2018 | 1.857 | 1.857 | 1.681 | 1.785 | 380,374 | -0.04(-2.19%) |
Mar 07, 2018 | 1.813 | 1.825 | 123,827 | -0.02(-0.87%) | ||
Mar 06, 2018 | 1.865 | 1.884 | 1.841 | 1.841 | 136,005 | -0.02(-0.86%) |
Mar 05, 2018 | 1.841 | 1.889 | 1.825 | 1.857 | 176,299 | +0.02(+0.87%) |
Mar 02, 2018 | 1.889 | 1.889 | 1.802 | 1.841 | 197,790 | -0.04(-2.13%) |
Mar 01, 2018 | 1.865 | 1.929 | 1.825 | 1.881 | 398,601 | +0.06(+3.52%) |
Feb 28, 2018 | 1.873 | 1.873 | 1.801 | 1.817 | 98,896 | -0.03(-1.73%) |
Feb 27, 2018 | 1.865 | 1.893 | 1.817 | 1.849 | 151,095 | -0.03(-1.70%) |
Feb 26, 2018 | 1.785 | 1.897 | 1.777 | 1.881 | 242,981 | +0.09(+4.91%) |
Feb 23, 2018 | 1.761 | 1.813 | 1.746 | 1.793 | 80,995 | +0.04(+2.28%) |
Feb 22, 2018 | 1.745 | 1.765 | 1.705 | 1.753 | 269,520 | +0.01(+0.46%) |
Feb 21, 2018 | 1.737 | 1.737 | 1.705 | 1.745 | 180,378 | +0.01(+0.46%) |
Feb 20, 2018 | 1.737 | 1.785 | 1.725 | 1.737 | 145,885 | +0.00(+0.00%) |
Feb 16, 2018 | 1.737 | 1.737 | 1.737 | 0 | -0.03(-1.81%) | |
Feb 15, 2018 | 1.761 | 1.769 | 1.672 | 1.769 | 104,209 | +0.01(+0.45%) |
Feb 14, 2018 | 1.689 | 1.793 | 1.662 | 1.761 | 195,251 | +0.06(+3.77%) |
Feb 13, 2018 | 1.665 | 1.705 | 1.609 | 1.697 | 146,968 | +0.02(+1.44%) |
Feb 12, 2018 | 1.633 | 1.721 | 1.621 | 1.673 | 161,189 | +0.05(+2.96%) |
Feb 09, 2018 | 1.713 | 1.721 | 1.561 | 1.625 | 327,392 | -0.06(-3.79%) |
Feb 08, 2018 | 1.785 | 1.785 | 1.657 | 1.689 | 217,441 | -0.07(-4.09%) |
Feb 07, 2018 | 1.825 | 1.825 | 1.745 | 1.761 | 269,206 | -0.06(-3.51%) |
Feb 06, 2018 | 1.801 | 1.849 | 1.769 | 1.825 | 218,668 | +0.02(+1.33%) |
Feb 05, 2018 | 1.833 | 1.857 | 1.777 | 1.801 | 238,563 | -0.06(-3.02%) |
Feb 02, 2018 | 1.897 | 1.897 | 1.798 | 1.857 | 257,371 | -0.05(-2.67%) |
Feb 01, 2018 | 1.884 | 1.948 | 1.773 | 1.908 | 272,666 | +0.02(+1.27%) |
Jan 31, 2018 | 1.987 | 2.019 | 1.852 | 1.884 | 265,085 | -0.09(-4.44%) |
Jan 30, 2018 | 1.884 | 1.972 | 1.805 | 1.972 | 493,445 | +0.06(+2.90%) |
Jan 29, 2018 | 1.828 | 1.987 | 1.765 | 1.916 | 682,630 | -0.21(-9.74%) |
Jan 26, 2018 | 2.067 | 2.138 | 2.061 | 2.123 | 371,777 | +0.01(+0.38%) |
Jan 25, 2018 | 2.154 | 2.186 | 2.104 | 2.115 | 350,330 | +0.00(+0.00%) |
Jan 24, 2018 | 2.146 | 2.178 | 2.011 | 2.115 | 478,360 | -0.06(-2.56%) |
Jan 23, 2018 | 2.091 | 2.186 | 2.083 | 2.170 | 471,381 | +0.10(+5.00%) |
Jan 22, 2018 | 1.964 | 2.075 | 1.948 | 2.067 | 313,687 | +0.11(+5.69%) |
Jan 19, 2018 | 1.979 | 2.003 | 1.908 | 1.956 | 284,525 | -0.03(-1.60%) |
Jan 18, 2018 | 2.003 | 2.003 | 1.948 | 1.987 | 150,588 | -0.02(-0.79%) |
Jan 17, 2018 | 1.987 | 2.003 | 1.924 | 2.003 | 252,474 | +0.02(+0.80%) |
Jan 16, 2018 | 1.932 | 2.003 | 1.916 | 1.987 | 522,607 | +0.07(+3.73%) |
Jan 12, 2018 | 1.916 | 1.916 | 1.916 | 0 | +0.11(+6.17%) | |
Jan 11, 2018 | 1.749 | 1.820 | 1.725 | 1.805 | 869,317 | +0.07(+4.13%) |
Jan 10, 2018 | 1.733 | 1.749 | 1.685 | 1.733 | 440,043 | +0.01(+0.46%) |
Jan 09, 2018 | 1.717 | 1.749 | 1.693 | 1.725 | 386,592 | +0.02(+1.40%) |
Jan 08, 2018 | 1.630 | 1.749 | 1.630 | 1.701 | 336,619 | +0.07(+4.39%) |
Jan 05, 2018 | 1.654 | 1.669 | 1.606 | 1.630 | 187,264 | -0.05(-2.84%) |
Jan 04, 2018 | 1.693 | 1.729 | 1.661 | 1.677 | 244,118 | +0.00(+0.00%) |
Jan 03, 2018 | 1.606 | 1.709 | 1.606 | 1.677 | 334,523 | +0.07(+4.46%) |
Jan 02, 2018 | 1.542 | 1.574 | 1.542 | 1.606 | 291,180 | +0.06(+4.12%) |
Dec 29, 2017 | 1.542 | 1.542 | 1.542 | 0 | +0.01(+0.92%) | |
Dec 28, 2017 | 1.505 | 1.543 | 1.485 | 1.528 | 274,654 | +0.04(+2.63%) |
Dec 27, 2017 | 1.473 | 1.528 | 1.450 | 1.489 | 299,395 | +0.04(+2.56%) |
Dec 26, 2017 | 1.332 | 1.465 | 1.324 | 1.452 | 756,081 | +0.10(+7.70%) |
Dec 22, 2017 | 1.301 | 1.371 | 1.301 | 1.348 | 461,958 | +0.10(+8.18%) |
Dec 21, 2017 | 1.246 | 1.285 | 1.246 | 1.246 | 151,856 | +0.00(+0.00%) |
Dec 20, 2017 | 1.254 | 1.270 | 1.230 | 1.246 | 165,603 | +0.03(+2.58%) |
Dec 19, 2017 | 1.262 | 1.301 | 1.199 | 1.215 | 321,405 | -0.04(-3.12%) |
Dec 18, 2017 | 1.301 | 1.340 | 1.254 | 1.254 | 288,088 | -0.05(-3.61%) |
Dec 15, 2017 | 1.309 | 1.317 | 1.277 | 1.301 | 82,666 | -0.01(-0.60%) |
Dec 14, 2017 | 1.340 | 1.342 | 1.293 | 1.309 | 111,428 | -0.04(-2.91%) |
Dec 13, 2017 | 1.332 | 1.348 | 1.317 | 1.348 | 120,751 | +0.01(+0.58%) |
Dec 12, 2017 | 1.332 | 1.356 | 1.332 | 1.340 | 82,396 | +0.02(+1.79%) |
Dec 11, 2017 | 1.332 | 1.348 | 1.309 | 1.317 | 92,516 | -0.02(-1.18%) |
Dec 08, 2017 | 1.348 | 1.356 | 1.328 | 1.332 | 51,683 | -0.00(-0.23%) |
Dec 07, 2017 | 1.320 | 1.335 | 1.297 | 1.335 | 76,652 | +0.02(+1.77%) |
Dec 06, 2017 | 1.359 | 1.359 | 1.312 | 1.312 | 116,071 | -0.06(-4.52%) |
Dec 05, 2017 | 1.382 | 1.382 | 1.343 | 1.374 | 79,484 | +0.01(+0.57%) |
Dec 04, 2017 | 1.351 | 1.382 | 1.327 | 1.366 | 303,676 | +0.03(+2.33%) |
Dec 01, 2017 | 1.312 | 1.359 | 1.304 | 1.335 | 508,537 | +0.02(+1.77%) |
Nov 30, 2017 | 1.304 | 1.320 | 1.290 | 1.312 | 97,337 | +0.01(+0.60%) |
Nov 29, 2017 | 1.304 | 1.312 | 1.289 | 1.304 | 76,313 | +0.00(+0.00%) |
Nov 28, 2017 | 1.289 | 1.312 | 1.281 | 1.304 | 106,775 | +0.01(+0.60%) |
Nov 27, 2017 | 1.312 | 1.312 | 1.286 | 1.296 | 83,739 | +0.00(+0.00%) |
Nov 24, 2017 | 1.273 | 1.312 | 1.273 | 1.296 | 156,511 | +0.04(+3.09%) |
Nov 22, 2017 | 1.242 | 1.280 | 1.238 | 1.258 | 165,420 | +0.04(+3.18%) |
Nov 21, 2017 | 1.219 | 1.237 | 1.211 | 1.219 | 35,367 | -0.02(-1.25%) |
Nov 20, 2017 | 1.234 | 1.242 | 1.203 | 1.234 | 121,173 | -0.00(-0.01%) |
Nov 17, 2017 | 1.234 | 1.250 | 1.219 | 1.234 | 105,747 | +0.02(+1.27%) |
Nov 16, 2017 | 1.227 | 1.242 | 1.188 | 1.219 | 57,622 | -0.01(-0.63%) |
Nov 15, 2017 | 1.196 | 1.258 | 1.188 | 1.227 | 157,009 | +0.00(+0.00%) |
Nov 14, 2017 | 1.258 | 1.258 | 1.203 | 1.227 | 135,445 | -0.04(-3.07%) |
Nov 13, 2017 | 1.296 | 1.296 | 1.250 | 1.265 | 82,237 | -0.02(-1.21%) |
Nov 10, 2017 | 1.273 | 1.304 | 1.258 | 1.281 | 78,780 | -0.02(-1.20%) |
Nov 09, 2017 | 1.281 | 1.319 | 1.281 | 1.296 | 47,663 | +0.02(+1.37%) |
Nov 08, 2017 | 1.256 | 1.302 | 1.256 | 1.279 | 187,238 | -0.03(-2.35%) |
Nov 07, 2017 | 1.325 | 1.339 | 1.256 | 1.310 | 121,053 | +0.00(+0.00%) |
Nov 06, 2017 | 1.271 | 1.340 | 1.271 | 1.310 | 179,549 | +0.02(+1.80%) |
Nov 03, 2017 | 1.240 | 1.302 | 1.233 | 1.287 | 143,373 | +0.05(+3.73%) |
Nov 02, 2017 | 1.233 | 1.270 | 1.233 | 1.240 | 52,977 | -0.03(-2.42%) |
Nov 01, 2017 | 1.302 | 1.317 | 1.233 | 1.271 | 236,818 | -0.00(-0.01%) |
Oct 31, 2017 | 1.248 | 1.294 | 1.248 | 1.271 | 92,263 | +0.02(+1.23%) |
Oct 30, 2017 | 1.225 | 1.294 | 1.204 | 1.256 | 133,571 | +0.02(+1.87%) |
Oct 27, 2017 | 1.148 | 1.233 | 1.138 | 1.233 | 255,218 | +0.08(+7.38%) |
Oct 26, 2017 | 1.156 | 1.156 | 1.132 | 1.148 | 129,106 | +0.00(+0.00%) |
Oct 25, 2017 | 1.171 | 1.179 | 1.140 | 1.148 | 56,433 | -0.01(-0.67%) |
Oct 24, 2017 | 1.148 | 1.165 | 1.148 | 1.156 | 77,647 | +0.01(+0.67%) |
Oct 23, 2017 | 1.171 | 1.179 | 1.140 | 1.148 | 131,270 | -0.02(-1.32%) |
Oct 20, 2017 | 1.156 | 1.183 | 1.140 | 1.163 | 62,563 | +0.01(+0.67%) |
Oct 19, 2017 | 1.156 | 1.179 | 1.148 | 1.156 | 104,125 | +0.00(+0.00%) |
Oct 18, 2017 | 1.171 | 1.171 | 1.148 | 1.156 | 171,620 | -0.02(-1.32%) |
Oct 17, 2017 | 1.186 | 1.186 | 1.140 | 1.171 | 123,744 | -0.01(-0.65%) |
Oct 16, 2017 | 1.171 | 1.202 | 1.156 | 1.179 | 169,707 | +0.01(+0.66%) |
Oct 13, 2017 | 1.194 | 1.197 | 1.156 | 1.171 | 46,833 | -0.02(-1.30%) |
Oct 12, 2017 | 1.140 | 1.192 | 1.117 | 1.186 | 118,249 | +0.04(+3.37%) |
Oct 11, 2017 | 1.194 | 1.210 | 1.094 | 1.148 | 395,690 | -0.05(-4.50%) |
Oct 10, 2017 | 1.194 | 1.248 | 1.186 | 1.202 | 119,237 | +0.00(+0.00%) |
Oct 09, 2017 | 1.194 | 1.233 | 1.179 | 1.202 | 159,623 | +0.01(+0.65%) |
Oct 06, 2017 | 1.240 | 1.240 | 1.186 | 1.194 | 122,629 | -0.05(-3.73%) |
Oct 05, 2017 | 1.202 | 1.256 | 1.202 | 1.240 | 105,709 | +0.04(+3.28%) |
Oct 04, 2017 | 1.239 | 1.259 | 1.201 | 1.201 | 92,889 | -0.02(-1.89%) |
Oct 03, 2017 | 1.247 | 1.247 | 1.209 | 1.224 | 86,242 | -0.05(-3.64%) |
Oct 02, 2017 | 1.232 | 1.270 | 1.203 | 1.270 | 84,918 | +0.05(+4.43%) |
Sep 29, 2017 | 1.286 | 1.293 | 1.186 | 1.216 | 188,723 | -0.09(-7.06%) |
Sep 28, 2017 | 1.293 | 1.332 | 1.293 | 1.309 | 88,699 | +0.02(+1.80%) |
Sep 27, 2017 | 1.255 | 1.301 | 1.252 | 1.286 | 132,943 | +0.02(+1.83%) |
Sep 26, 2017 | 1.224 | 1.316 | 1.193 | 1.262 | 264,836 | +0.01(+0.61%) |
Sep 25, 2017 | 1.209 | 1.293 | 1.209 | 1.255 | 138,327 | +0.04(+3.16%) |
Sep 22, 2017 | 1.239 | 1.247 | 1.148 | 1.216 | 62,686 | -0.03(-2.47%) |
Sep 21, 2017 | 1.239 | 1.255 | 1.234 | 1.247 | 19,871 | -0.01(-0.61%) |
Sep 20, 2017 | 1.239 | 1.255 | 1.232 | 1.255 | 54,722 | +0.03(+2.52%) |
Sep 19, 2017 | 1.262 | 1.262 | 1.224 | 1.224 | 45,511 | -0.03(-2.45%) |
Sep 18, 2017 | 1.255 | 1.261 | 1.239 | 1.255 | 43,348 | +0.02(+1.24%) |
Sep 15, 2017 | 1.247 | 1.262 | 1.227 | 1.239 | 52,754 | -0.01(-0.62%) |
Sep 14, 2017 | 1.232 | 1.301 | 1.209 | 1.247 | 157,837 | +0.05(+3.85%) |
Sep 13, 2017 | 1.193 | 1.228 | 1.193 | 1.201 | 128,681 | -0.02(-1.89%) |
Sep 12, 2017 | 1.155 | 1.232 | 1.155 | 1.224 | 74,068 | +0.06(+5.30%) |
Sep 11, 2017 | 1.209 | 1.224 | 1.147 | 1.162 | 125,656 | -0.05(-3.82%) |
Sep 08, 2017 | 1.239 | 1.270 | 1.170 | 1.209 | 139,042 | -0.02(-1.26%) |
Sep 07, 2017 | 1.155 | 1.293 | 1.147 | 1.224 | 361,660 | +0.06(+5.30%) |
Sep 06, 2017 | 1.170 | 1.178 | 1.147 | 1.162 | 56,282 | +0.01(+0.67%) |
Sep 05, 2017 | 1.201 | 1.201 | 1.124 | 1.155 | 52,909 | -0.03(-2.60%) |
Sep 01, 2017 | 1.186 | 1.216 | 1.178 | 1.186 | 42,270 | +0.01(+0.65%) |
Aug 31, 2017 | 1.170 | 1.201 | 1.132 | 1.178 | 142,589 | +0.04(+3.33%) |
Aug 30, 2017 | 1.071 | 1.155 | 1.058 | 1.140 | 202,267 | +0.05(+4.20%) |
Aug 29, 2017 | 1.094 | 1.117 | 1.040 | 1.094 | 148,087 | -0.02(-2.05%) |
Aug 28, 2017 | 1.125 | 1.132 | 1.102 | 1.117 | 1,478,058 | -0.01(-0.68%) |
Aug 25, 2017 | 1.163 | 1.163 | 1.125 | 1.125 | 101,530 | -0.03(-2.65%) |
Aug 24, 2017 | 1.178 | 1.186 | 1.125 | 1.155 | 214,198 | -0.02(-1.31%) |
Aug 23, 2017 | 1.147 | 1.190 | 1.147 | 1.170 | 45,545 | +0.02(+2.00%) |
Aug 22, 2017 | 1.140 | 1.186 | 1.140 | 1.147 | 79,560 | +0.01(+0.67%) |
Aug 21, 2017 | 1.147 | 1.147 | 1.140 | 1.140 | 88,232 | -0.01(-0.67%) |
Aug 18, 2017 | 1.155 | 1.201 | 1.140 | 1.147 | 101,979 | -0.02(-1.96%) |
Aug 17, 2017 | 1.170 | 1.178 | 1.140 | 1.170 | 52,696 | +0.01(+0.66%) |
Aug 16, 2017 | 1.186 | 1.207 | 1.140 | 1.163 | 123,582 | -0.02(-1.94%) |
Aug 15, 2017 | 1.224 | 1.224 | 1.155 | 1.186 | 189,023 | -0.03(-2.52%) |
Aug 14, 2017 | 1.247 | 1.247 | 1.209 | 1.216 | 73,913 | -0.02(-1.24%) |
Aug 11, 2017 | 1.224 | 1.248 | 1.179 | 1.232 | 136,496 | -0.02(-1.23%) |
Aug 10, 2017 | 1.278 | 1.278 | 1.247 | 1.247 | 75,941 | -0.03(-2.40%) |
Aug 09, 2017 | 1.278 | 1.285 | 1.264 | 1.278 | 64,226 | -0.02(-1.18%) |
Aug 08, 2017 | 1.278 | 1.308 | 1.270 | 1.293 | 87,726 | +0.00(+0.00%) |
Aug 07, 2017 | 1.285 | 1.316 | 1.266 | 1.293 | 99,188 | -0.01(-0.59%) |
Aug 04, 2017 | 1.300 | 1.308 | 1.270 | 1.300 | 117,810 | +0.01(+0.59%) |
Aug 03, 2017 | 1.293 | 1.300 | 1.293 | 1.293 | 93,699 | -0.01(-0.43%) |
Aug 02, 2017 | 1.276 | 1.298 | 1.268 | 1.298 | 84,189 | +0.02(+1.80%) |
Aug 01, 2017 | 1.268 | 1.283 | 1.260 | 1.276 | 101,939 | -0.01(-0.60%) |
Jul 31, 2017 | 1.298 | 1.306 | 1.260 | 1.283 | 164,195 | -0.02(-1.75%) |
Jul 28, 2017 | 1.283 | 1.337 | 1.283 | 1.306 | 77,521 | +0.02(+1.18%) |
Jul 27, 2017 | 1.298 | 1.306 | 1.283 | 1.291 | 48,791 | +0.02(+1.20%) |
Jul 26, 2017 | 1.306 | 1.314 | 1.268 | 1.276 | 136,672 | -0.02(-1.18%) |
Jul 25, 2017 | 1.337 | 1.352 | 1.260 | 1.291 | 154,733 | +0.00(+0.00%) |
Jul 24, 2017 | 1.283 | 1.298 | 1.260 | 1.291 | 48,555 | +0.02(+1.20%) |
Jul 21, 2017 | 1.306 | 1.306 | 1.260 | 1.276 | 141,622 | -0.01(-0.60%) |
Jul 20, 2017 | 1.298 | 1.306 | 1.260 | 1.283 | 95,766 | +0.01(+0.60%) |
Jul 19, 2017 | 1.276 | 1.298 | 1.249 | 1.276 | 57,044 | +0.00(+0.00%) |
Jul 18, 2017 | 1.298 | 1.298 | 1.266 | 1.276 | 44,956 | +0.02(+1.21%) |
Jul 17, 2017 | 1.276 | 1.298 | 1.245 | 1.260 | 108,009 | +0.02(+1.23%) |
Jul 14, 2017 | 1.306 | 1.306 | 1.245 | 1.245 | 42,143 | -0.04(-2.98%) |
Jul 13, 2017 | 1.237 | 1.291 | 1.237 | 1.283 | 123,552 | +0.00(+0.00%) |
Jul 12, 2017 | 1.298 | 1.328 | 1.283 | 1.283 | 70,319 | -0.02(-1.18%) |
Jul 11, 2017 | 1.298 | 1.314 | 1.245 | 1.298 | 89,571 | +0.02(+1.19%) |
Jul 10, 2017 | 1.291 | 1.306 | 1.255 | 1.283 | 52,039 | +0.00(+0.00%) |
Jul 07, 2017 | 1.298 | 1.314 | 1.230 | 1.283 | 71,971 | -0.02(-1.18%) |
Jul 06, 2017 | 1.283 | 1.352 | 1.268 | 1.298 | 150,689 | +0.03(+2.27%) |
Jul 05, 2017 | 1.330 | 1.337 | 1.240 | 1.270 | 236,590 | -0.07(-5.06%) |
Jul 03, 2017 | 1.390 | 1.390 | 1.270 | 1.337 | 266,719 | +0.12(+9.88%) |
Jun 30, 2017 | 1.240 | 1.240 | 1.172 | 1.217 | 263,700 | -0.01(-0.61%) |
Jun 29, 2017 | 1.247 | 1.247 | 1.210 | 1.225 | 59,337 | +0.01(+0.62%) |
Jun 28, 2017 | 1.202 | 1.231 | 1.142 | 1.217 | 255,479 | +0.03(+2.53%) |
Jun 27, 2017 | 1.202 | 1.210 | 1.187 | 1.187 | 58,701 | +0.00(+0.00%) |
Jun 26, 2017 | 1.187 | 1.202 | 1.187 | 1.187 | 40,733 | +0.00(+0.00%) |
Jun 23, 2017 | 1.179 | 1.209 | 1.164 | 1.187 | 113,978 | +0.02(+1.94%) |
Jun 22, 2017 | 1.164 | 1.262 | 1.142 | 1.164 | 161,943 | +0.00(+0.00%) |
Jun 21, 2017 | 1.172 | 1.187 | 1.142 | 1.164 | 178,901 | -0.02(-1.27%) |
Jun 20, 2017 | 1.187 | 1.202 | 1.164 | 1.179 | 67,232 | -0.02(-1.88%) |
Jun 19, 2017 | 1.202 | 1.210 | 1.127 | 1.202 | 80,131 | +0.00(+0.00%) |
Jun 16, 2017 | 1.202 | 1.217 | 1.194 | 1.202 | 67,111 | +0.01(+0.63%) |
Jun 15, 2017 | 1.315 | 1.315 | 1.097 | 1.194 | 423,236 | -0.11(-8.62%) |
Jun 14, 2017 | 1.270 | 1.345 | 1.232 | 1.307 | 455,242 | +0.03(+2.35%) |
Jun 13, 2017 | 1.270 | 1.322 | 1.240 | 1.277 | 469,662 | -0.03(-2.30%) |
Jun 12, 2017 | 1.367 | 1.382 | 1.277 | 1.307 | 289,645 | -0.05(-3.87%) |
Jun 09, 2017 | 1.345 | 1.382 | 1.331 | 1.360 | 136,772 | +0.03(+2.26%) |
Jun 08, 2017 | 1.307 | 1.360 | 1.285 | 1.330 | 136,066 | +0.02(+1.77%) |
Jun 07, 2017 | 1.412 | 1.435 | 1.256 | 1.307 | 309,429 | -0.11(-7.98%) |
Jun 06, 2017 | 1.337 | 1.427 | 1.315 | 1.420 | 315,758 | +0.06(+4.42%) |
Jun 05, 2017 | 1.315 | 1.397 | 1.307 | 1.360 | 302,152 | +0.03(+2.26%) |
Jun 02, 2017 | 1.375 | 1.375 | 1.322 | 1.330 | 148,722 | -0.05(-3.28%) |
Jun 01, 2017 | 1.382 | 1.495 | 1.367 | 1.375 | 253,668 | -0.01(-0.72%) |
May 31, 2017 | 1.385 | 1.400 | 1.324 | 1.385 | 329,587 | +0.00(+0.00%) |
May 30, 2017 | 1.460 | 1.467 | 1.347 | 1.385 | 193,178 | -0.09(-6.09%) |
May 26, 2017 | 1.430 | 1.482 | 1.422 | 1.475 | 107,574 | +0.04(+2.60%) |
May 25, 2017 | 1.512 | 1.512 | 1.385 | 1.437 | 267,626 | -0.10(-6.34%) |
May 24, 2017 | 1.512 | 1.557 | 1.482 | 1.534 | 160,380 | +0.00(+0.00%) |
May 23, 2017 | 1.452 | 1.557 | 1.445 | 1.534 | 232,488 | +0.07(+5.13%) |
May 22, 2017 | 1.445 | 1.475 | 1.385 | 1.460 | 188,911 | +0.01(+1.04%) |
May 19, 2017 | 1.392 | 1.460 | 1.362 | 1.445 | 109,185 | +0.08(+6.04%) |
May 18, 2017 | 1.347 | 1.377 | 1.340 | 1.362 | 106,142 | +0.01(+0.55%) |
May 17, 2017 | 1.362 | 1.377 | 1.347 | 1.355 | 66,425 | -0.02(-1.63%) |
May 16, 2017 | 1.377 | 1.420 | 1.370 | 1.377 | 82,876 | -0.04(-3.07%) |
May 15, 2017 | 1.422 | 1.474 | 1.400 | 1.421 | 91,891 | +0.04(+2.61%) |
May 12, 2017 | 1.415 | 1.442 | 1.347 | 1.385 | 121,499 | -0.03(-2.12%) |
May 11, 2017 | 1.430 | 1.430 | 1.407 | 1.415 | 32,581 | -0.01(-1.05%) |
May 10, 2017 | 1.370 | 1.437 | 1.340 | 1.430 | 141,853 | +0.05(+3.80%) |
May 09, 2017 | 1.385 | 1.407 | 1.332 | 1.377 | 65,470 | -0.01(-0.54%) |
May 08, 2017 | 1.340 | 1.422 | 1.340 | 1.385 | 180,851 | +0.03(+2.21%) |
May 05, 2017 | 1.325 | 1.362 | 1.303 | 1.355 | 165,794 | +0.04(+3.43%) |
May 04, 2017 | 1.347 | 1.347 | 1.293 | 1.310 | 226,533 | -0.05(-3.56%) |
May 03, 2017 | 1.328 | 1.381 | 1.328 | 1.358 | 131,544 | +0.03(+2.25%) |
May 02, 2017 | 1.388 | 1.398 | 1.321 | 1.328 | 190,945 | -0.05(-3.78%) |