Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.370 | 1.370 | 1.370 | 0 | +0.06(+4.37%) | |
Mar 28, 2018 | 1.380 | 1.390 | 1.310 | 1.313 | 11,396 | -0.09(-6.38%) |
Mar 27, 2018 | 1.390 | 1.440 | 1.340 | 1.402 | 87,093 | +0.01(+0.52%) |
Mar 26, 2018 | 1.362 | 1.422 | 1.362 | 1.395 | 13,131 | +0.03(+2.56%) |
Mar 23, 2018 | 1.320 | 1.380 | 1.300 | 1.360 | 5,879 | +0.01(+0.74%) |
Mar 22, 2018 | 1.320 | 1.380 | 1.310 | 1.350 | 24,009 | +0.01(+0.75%) |
Mar 21, 2018 | 1.272 | 1.340 | 1.272 | 1.340 | 7,086 | +0.05(+3.88%) |
Mar 20, 2018 | 1.261 | 1.330 | 1.261 | 1.290 | 3,418 | +0.01(+0.78%) |
Mar 19, 2018 | 1.300 | 1.320 | 1.280 | 1.280 | 19,491 | -0.04(-3.03%) |
Mar 16, 2018 | 1.340 | 1.340 | 1.281 | 1.320 | 11,203 | -0.03(-2.22%) |
Mar 15, 2018 | 1.350 | 1.350 | 1.310 | 1.350 | 14,019 | +0.00(+0.00%) |
Mar 14, 2018 | 1.330 | 1.350 | 1.320 | 1.350 | 14,899 | +0.02(+1.50%) |
Mar 13, 2018 | 1.330 | 1.350 | 1.330 | 1.330 | 29,075 | +0.00(+0.01%) |
Mar 12, 2018 | 1.320 | 1.350 | 1.320 | 1.330 | 12,305 | +0.01(+0.76%) |
Mar 09, 2018 | 1.260 | 1.349 | 1.260 | 1.320 | 16,847 | +0.02(+1.53%) |
Mar 08, 2018 | 1.300 | 1.350 | 1.300 | 1.300 | 4,867 | +0.01(+0.78%) |
Mar 07, 2018 | 1.280 | 1.350 | 1.277 | 1.290 | 7,348 | -0.02(-1.53%) |
Mar 06, 2018 | 1.320 | 1.340 | 1.290 | 1.310 | 6,960 | +0.00(+0.01%) |
Mar 05, 2018 | 1.290 | 1.330 | 1.260 | 1.310 | 11,105 | +0.03(+2.34%) |
Mar 02, 2018 | 1.290 | 1.330 | 1.280 | 1.280 | 15,496 | -0.03(-2.29%) |
Mar 01, 2018 | 1.300 | 1.310 | 1.210 | 1.310 | 18,724 | +0.06(+4.80%) |
Feb 28, 2018 | 1.290 | 1.300 | 1.236 | 1.250 | 39,364 | -0.04(-3.10%) |
Feb 27, 2018 | 1.300 | 1.310 | 1.240 | 1.290 | 14,979 | -0.01(-0.77%) |
Feb 26, 2018 | 1.210 | 1.337 | 1.210 | 1.300 | 61,809 | +0.09(+7.44%) |
Feb 23, 2018 | 1.250 | 1.250 | 1.210 | 1.210 | 16,233 | -0.01(-0.83%) |
Feb 22, 2018 | 1.260 | 1.270 | 1.220 | 1.220 | 47,285 | -0.03(-2.40%) |
Feb 21, 2018 | 1.270 | 1.270 | 1.230 | 1.250 | 6,713 | +0.02(+1.63%) |
Feb 20, 2018 | 1.240 | 1.250 | 1.220 | 1.230 | 18,505 | -0.02(-1.20%) |
Feb 16, 2018 | 1.245 | 1.245 | 1.245 | 0 | -0.01(-1.19%) | |
Feb 15, 2018 | 1.320 | 1.320 | 1.230 | 1.260 | 69,688 | -0.04(-3.08%) |
Feb 14, 2018 | 1.270 | 1.340 | 1.250 | 1.300 | 15,209 | +0.04(+2.77%) |
Feb 13, 2018 | 1.240 | 1.294 | 1.231 | 1.265 | 5,489 | +0.03(+2.85%) |
Feb 12, 2018 | 1.265 | 1.265 | 1.230 | 1.230 | 12,705 | +0.00(+0.00%) |
Feb 09, 2018 | 1.340 | 1.343 | 1.230 | 1.230 | 11,862 | -0.05(-3.57%) |
Feb 08, 2018 | 1.280 | 1.350 | 1.251 | 1.276 | 4,382 | -0.00(-0.34%) |
Feb 07, 2018 | 1.250 | 1.250 | 1.235 | 1.280 | 2,533 | +0.04(+3.23%) |
Feb 06, 2018 | 1.230 | 1.270 | 1.230 | 1.240 | 13,283 | -0.02(-1.59%) |
Feb 05, 2018 | 1.330 | 1.331 | 1.240 | 1.260 | 80,075 | -0.08(-5.97%) |
Feb 02, 2018 | 1.360 | 1.380 | 1.340 | 1.340 | 51,749 | -0.03(-2.19%) |
Feb 01, 2018 | 1.360 | 1.360 | 1.360 | 1.370 | 5,422 | +0.01(+0.74%) |
Jan 31, 2018 | 1.380 | 1.385 | 1.360 | 1.360 | 33,964 | -0.02(-1.45%) |
Jan 30, 2018 | 1.390 | 1.390 | 1.380 | 17,654 | -0.01(-0.72%) | |
Jan 29, 2018 | 1.390 | 1.410 | 1.370 | 1.390 | 16,571 | -0.01(-0.71%) |
Jan 26, 2018 | 1.390 | 1.410 | 1.380 | 1.400 | 23,712 | +0.02(+1.42%) |
Jan 25, 2018 | 1.400 | 1.410 | 1.370 | 1.380 | 24,120 | -0.02(-1.40%) |
Jan 24, 2018 | 1.400 | 1.415 | 1.392 | 1.400 | 14,120 | +0.00(+0.00%) |
Jan 23, 2018 | 1.428 | 1.431 | 1.380 | 1.400 | 31,052 | -0.03(-2.02%) |
Jan 22, 2018 | 1.390 | 1.430 | 1.360 | 1.429 | 47,163 | +0.03(+2.06%) |
Jan 19, 2018 | 1.380 | 1.550 | 1.370 | 1.400 | 536,266 | +0.04(+2.94%) |
Jan 18, 2018 | 1.370 | 1.400 | 1.350 | 1.360 | 47,348 | -0.01(-0.73%) |
Jan 17, 2018 | 1.380 | 1.468 | 1.350 | 1.370 | 445,790 | -0.02(-1.44%) |
Jan 16, 2018 | 1.370 | 1.390 | 1.350 | 1.390 | 18,081 | +0.02(+1.46%) |
Jan 12, 2018 | 1.370 | 1.370 | 1.370 | 0 | -0.01(-0.72%) | |
Jan 11, 2018 | 1.390 | 1.419 | 1.350 | 1.380 | 27,114 | +0.02(+1.47%) |
Jan 10, 2018 | 1.420 | 1.475 | 1.340 | 1.360 | 173,657 | -0.06(-4.23%) |
Jan 09, 2018 | 1.470 | 1.550 | 1.400 | 1.420 | 150,852 | -0.04(-2.74%) |
Jan 08, 2018 | 1.490 | 1.500 | 1.450 | 1.460 | 27,131 | -0.02(-1.35%) |
Jan 05, 2018 | 1.510 | 1.650 | 1.450 | 1.480 | 582,669 | -0.02(-1.33%) |
Jan 04, 2018 | 1.580 | 1.580 | 1.490 | 1.500 | 49,042 | -0.02(-1.32%) |
Jan 03, 2018 | 1.510 | 1.580 | 1.510 | 1.520 | 94,765 | -0.01(-0.65%) |
Jan 02, 2018 | 1.500 | 1.540 | 1.470 | 1.530 | 43,401 | +0.03(+2.00%) |
Dec 29, 2017 | 1.500 | 1.500 | 1.500 | 0 | +0.04(+2.74%) | |
Dec 28, 2017 | 1.490 | 1.500 | 1.460 | 1.460 | 3,736 | -0.02(-1.34%) |
Dec 27, 2017 | 1.490 | 1.490 | 1.450 | 1.480 | 42,137 | +0.02(+1.36%) |
Dec 26, 2017 | 1.470 | 1.490 | 1.450 | 1.460 | 30,364 | -0.03(-2.01%) |
Dec 22, 2017 | 1.510 | 1.510 | 1.450 | 1.490 | 55,363 | +0.01(+0.48%) |
Dec 21, 2017 | 1.480 | 1.540 | 1.480 | 1.483 | 107,028 | -0.02(-1.14%) |
Dec 20, 2017 | 1.470 | 1.550 | 1.465 | 1.500 | 157,537 | +0.05(+3.45%) |
Dec 19, 2017 | 1.510 | 1.515 | 1.450 | 1.450 | 54,683 | -0.06(-3.97%) |
Dec 18, 2017 | 1.500 | 1.530 | 1.500 | 1.510 | 20,608 | +0.02(+1.34%) |
Dec 15, 2017 | 1.490 | 1.570 | 1.490 | 1.490 | 19,442 | +0.00(+0.00%) |
Dec 14, 2017 | 1.520 | 1.540 | 1.490 | 1.490 | 12,192 | -0.02(-1.32%) |
Dec 13, 2017 | 1.530 | 1.540 | 1.510 | 1.510 | 12,805 | -0.02(-1.31%) |
Dec 12, 2017 | 1.530 | 1.550 | 1.519 | 1.530 | 24,102 | +0.00(+0.00%) |
Dec 11, 2017 | 1.540 | 1.540 | 1.500 | 1.530 | 34,385 | +0.04(+2.68%) |
Dec 08, 2017 | 1.510 | 1.540 | 1.480 | 1.490 | 115,843 | -0.03(-2.21%) |
Dec 07, 2017 | 1.470 | 1.532 | 1.460 | 1.524 | 35,561 | +0.05(+3.65%) |
Dec 06, 2017 | 1.500 | 1.510 | 1.460 | 1.470 | 107,693 | -0.04(-2.65%) |
Dec 05, 2017 | 1.510 | 1.550 | 1.490 | 1.510 | 37,304 | -0.02(-1.31%) |
Dec 04, 2017 | 1.540 | 1.540 | 1.540 | 1.530 | 14,561 | -0.02(-1.29%) |
Dec 01, 2017 | 1.510 | 1.570 | 1.510 | 1.550 | 42,071 | +0.03(+1.97%) |
Nov 30, 2017 | 1.471 | 1.540 | 1.350 | 1.520 | 32,854 | +0.05(+3.40%) |
Nov 29, 2017 | 1.450 | 1.540 | 1.435 | 1.470 | 53,222 | +0.07(+5.00%) |
Nov 28, 2017 | 1.390 | 1.400 | 1.385 | 1.400 | 74,671 | +0.01(+0.72%) |
Nov 27, 2017 | 1.460 | 1.460 | 1.250 | 1.390 | 80,224 | -0.07(-4.79%) |
Nov 24, 2017 | 1.510 | 1.550 | 1.460 | 1.460 | 41,975 | -0.03(-2.01%) |
Nov 22, 2017 | 1.480 | 1.520 | 1.433 | 1.490 | 18,087 | +0.02(+1.36%) |
Nov 21, 2017 | 1.430 | 1.570 | 1.400 | 1.470 | 260,857 | +0.04(+2.80%) |
Nov 20, 2017 | 1.300 | 1.440 | 1.291 | 1.430 | 52,377 | +0.12(+9.16%) |
Nov 17, 2017 | 1.370 | 1.375 | 1.290 | 1.310 | 508,812 | -0.07(-5.07%) |
Nov 16, 2017 | 1.370 | 1.400 | 1.370 | 1.380 | 29,958 | +0.01(+0.73%) |
Nov 15, 2017 | 1.350 | 1.390 | 1.330 | 1.370 | 29,762 | +0.02(+1.47%) |
Nov 14, 2017 | 1.330 | 1.400 | 1.320 | 1.350 | 18,508 | +0.01(+0.75%) |
Nov 13, 2017 | 1.330 | 1.390 | 1.310 | 1.340 | 19,320 | +0.01(+0.75%) |
Nov 10, 2017 | 1.380 | 1.390 | 1.250 | 1.330 | 39,488 | -0.06(-4.32%) |
Nov 09, 2017 | 1.320 | 1.450 | 1.310 | 1.390 | 65,192 | +0.06(+4.51%) |
Nov 08, 2017 | 1.360 | 1.415 | 1.310 | 1.330 | 15,214 | -0.05(-3.85%) |
Nov 07, 2017 | 1.350 | 1.459 | 1.350 | 1.383 | 112,594 | +0.00(+0.23%) |
Nov 06, 2017 | 1.270 | 1.390 | 1.270 | 1.380 | 16,414 | +0.10(+7.81%) |
Nov 03, 2017 | 1.400 | 1.400 | 1.280 | 1.280 | 41,529 | -0.10(-7.48%) |
Nov 02, 2017 | 1.310 | 1.420 | 1.310 | 1.383 | 75,131 | +0.06(+4.81%) |
Nov 01, 2017 | 1.240 | 1.340 | 1.180 | 1.320 | 226,683 | +0.10(+8.20%) |
Oct 31, 2017 | 1.239 | 1.280 | 1.210 | 1.220 | 35,182 | +0.01(+0.83%) |
Oct 30, 2017 | 1.230 | 1.300 | 1.180 | 1.210 | 34,151 | -0.04(-3.20%) |
Oct 27, 2017 | 1.218 | 1.350 | 1.213 | 1.250 | 393,236 | -0.04(-3.10%) |
Oct 26, 2017 | 1.280 | 1.290 | 1.200 | 1.290 | 29,374 | +0.06(+4.88%) |
Oct 25, 2017 | 1.290 | 1.330 | 1.206 | 1.230 | 195,735 | -0.02(-1.60%) |
Oct 24, 2017 | 1.320 | 1.370 | 1.200 | 1.250 | 164,753 | -0.08(-6.02%) |
Oct 23, 2017 | 1.360 | 1.410 | 1.250 | 1.330 | 22,812 | -0.01(-1.00%) |
Oct 20, 2017 | 1.400 | 1.410 | 1.330 | 1.343 | 42,933 | -0.07(-4.72%) |
Oct 19, 2017 | 1.210 | 1.420 | 1.180 | 1.410 | 185,333 | +0.19(+15.57%) |
Oct 18, 2017 | 1.300 | 1.340 | 1.110 | 1.220 | 265,386 | -0.08(-6.15%) |
Oct 17, 2017 | 1.330 | 1.400 | 1.300 | 1.300 | 54,056 | -0.05(-3.70%) |
Oct 16, 2017 | 1.370 | 1.375 | 1.322 | 1.350 | 62,335 | -0.01(-0.84%) |
Oct 13, 2017 | 1.370 | 1.470 | 1.359 | 1.361 | 347,024 | -0.01(-0.63%) |
Oct 12, 2017 | 1.420 | 1.420 | 1.333 | 1.370 | 122,691 | +0.01(+0.74%) |
Oct 11, 2017 | 1.640 | 1.720 | 1.350 | 1.360 | 496,143 | -0.28(-17.07%) |
Oct 10, 2017 | 1.450 | 1.790 | 1.430 | 1.640 | 1,056,521 | +0.19(+13.10%) |
Oct 09, 2017 | 1.450 | 1.470 | 1.430 | 1.450 | 9,133 | +0.00(+0.00%) |
Oct 06, 2017 | 1.443 | 1.450 | 1.433 | 1.450 | 12,756 | +0.00(+0.00%) |
Oct 05, 2017 | 1.450 | 1.481 | 1.440 | 1.450 | 22,409 | -0.01(-0.68%) |
Oct 04, 2017 | 1.470 | 1.500 | 1.450 | 1.460 | 41,450 | -0.02(-1.35%) |
Oct 03, 2017 | 1.487 | 1.540 | 1.480 | 1.480 | 43,716 | -0.01(-0.67%) |
Oct 02, 2017 | 1.460 | 1.500 | 1.458 | 1.490 | 32,954 | +0.04(+2.76%) |
Sep 29, 2017 | 1.450 | 1.490 | 1.450 | 1.450 | 12,686 | -0.02(-1.36%) |
Sep 28, 2017 | 1.480 | 1.500 | 1.470 | 1.470 | 2,187 | -0.03(-2.00%) |
Sep 27, 2017 | 1.490 | 1.500 | 1.450 | 1.500 | 3,903 | +0.01(+0.67%) |
Sep 26, 2017 | 1.480 | 1.500 | 1.470 | 1.490 | 33,884 | +0.02(+1.36%) |
Sep 25, 2017 | 1.500 | 1.500 | 1.470 | 1.470 | 3,525 | -0.03(-2.00%) |
Sep 22, 2017 | 1.500 | 1.500 | 1.485 | 1.500 | 14,484 | +0.00(+0.00%) |
Sep 21, 2017 | 1.480 | 1.500 | 1.477 | 1.500 | 5,656 | +0.01(+0.67%) |
Sep 20, 2017 | 1.500 | 1.500 | 1.490 | 1.490 | 12,709 | +0.00(+0.00%) |
Sep 19, 2017 | 1.480 | 1.500 | 1.480 | 1.490 | 8,016 | +0.02(+1.36%) |
Sep 18, 2017 | 1.480 | 1.500 | 1.470 | 1.470 | 46,105 | -0.01(-0.68%) |
Sep 15, 2017 | 1.500 | 1.500 | 1.470 | 1.480 | 10,484 | +0.00(+0.00%) |
Sep 14, 2017 | 1.480 | 1.500 | 1.480 | 1.480 | 7,976 | +0.00(+0.00%) |
Sep 13, 2017 | 1.490 | 1.500 | 1.460 | 1.480 | 13,909 | -0.02(-1.33%) |
Sep 12, 2017 | 1.500 | 1.500 | 1.485 | 1.500 | 15,364 | +0.00(+0.00%) |
Sep 11, 2017 | 1.460 | 1.500 | 1.400 | 1.500 | 38,949 | +0.02(+1.35%) |
Sep 08, 2017 | 1.500 | 1.500 | 1.410 | 1.480 | 57,199 | -0.01(-0.67%) |
Sep 07, 2017 | 1.500 | 1.520 | 1.480 | 1.490 | 12,830 | -0.04(-2.61%) |
Sep 06, 2017 | 1.500 | 1.530 | 1.480 | 1.530 | 23,944 | +0.03(+2.00%) |
Sep 05, 2017 | 1.500 | 1.510 | 1.470 | 1.500 | 12,234 | -0.01(-0.66%) |
Sep 01, 2017 | 1.520 | 1.528 | 1.500 | 1.510 | 14,365 | +0.00(+0.00%) |
Aug 31, 2017 | 1.540 | 1.560 | 1.464 | 1.510 | 32,512 | -0.03(-1.95%) |
Aug 30, 2017 | 1.540 | 1.550 | 1.500 | 1.540 | 26,694 | +0.00(+0.00%) |
Aug 29, 2017 | 1.530 | 1.550 | 1.490 | 1.540 | 48,407 | +0.01(+0.65%) |
Aug 28, 2017 | 1.530 | 1.560 | 1.470 | 1.530 | 43,810 | -0.01(-0.65%) |
Aug 25, 2017 | 1.510 | 1.540 | 1.410 | 1.540 | 79,405 | +0.02(+1.32%) |
Aug 24, 2017 | 1.480 | 1.520 | 1.450 | 1.520 | 32,760 | +0.06(+4.47%) |
Aug 23, 2017 | 1.480 | 1.530 | 1.450 | 1.455 | 54,355 | -0.02(-1.69%) |
Aug 22, 2017 | 1.480 | 1.500 | 1.460 | 1.480 | 4,495 | +0.03(+2.07%) |
Aug 21, 2017 | 1.440 | 1.530 | 1.430 | 1.450 | 18,948 | +0.00(+0.00%) |
Aug 18, 2017 | 1.460 | 1.510 | 1.404 | 1.450 | 27,144 | -0.02(-1.36%) |
Aug 17, 2017 | 1.440 | 1.510 | 1.410 | 1.470 | 15,099 | +0.01(+0.69%) |
Aug 16, 2017 | 1.440 | 1.471 | 1.360 | 1.460 | 31,932 | +0.05(+3.53%) |
Aug 15, 2017 | 1.510 | 1.510 | 1.410 | 1.410 | 51,966 | -0.11(-7.23%) |
Aug 14, 2017 | 1.490 | 1.540 | 1.462 | 1.520 | 63,231 | +0.02(+1.33%) |
Aug 11, 2017 | 1.480 | 1.520 | 1.460 | 1.500 | 47,700 | +0.00(+0.00%) |
Aug 10, 2017 | 1.490 | 1.530 | 1.481 | 1.500 | 43,653 | +0.03(+2.04%) |
Aug 09, 2017 | 1.450 | 1.550 | 1.450 | 1.470 | 61,802 | +0.02(+1.13%) |
Aug 08, 2017 | 1.480 | 1.490 | 1.450 | 1.454 | 15,526 | -0.04(-2.44%) |
Aug 07, 2017 | 1.470 | 1.500 | 1.470 | 1.490 | 18,097 | +0.02(+1.36%) |
Aug 04, 2017 | 1.480 | 1.490 | 1.401 | 1.470 | 37,715 | -0.02(-1.34%) |
Aug 03, 2017 | 1.470 | 1.490 | 1.430 | 1.490 | 10,750 | +0.03(+2.05%) |
Aug 02, 2017 | 1.510 | 1.510 | 1.430 | 1.460 | 35,009 | -0.03(-2.01%) |
Aug 01, 2017 | 1.530 | 1.540 | 1.475 | 1.490 | 42,281 | -0.04(-2.77%) |
Jul 31, 2017 | 1.510 | 1.550 | 1.440 | 1.532 | 65,359 | +0.02(+1.50%) |
Jul 28, 2017 | 1.500 | 1.510 | 1.500 | 1.510 | 27,317 | +0.01(+0.66%) |
Jul 27, 2017 | 1.520 | 1.550 | 1.500 | 1.500 | 48,189 | -0.01(-0.66%) |
Jul 26, 2017 | 1.530 | 1.555 | 1.500 | 1.510 | 394,880 | -0.02(-1.31%) |
Jul 25, 2017 | 1.500 | 1.610 | 1.500 | 1.530 | 114,746 | +0.04(+2.68%) |
Jul 24, 2017 | 1.480 | 1.500 | 1.460 | 1.490 | 39,565 | -0.05(-3.25%) |
Jul 21, 2017 | 1.530 | 1.580 | 1.488 | 1.540 | 128,277 | +0.00(+0.00%) |
Jul 20, 2017 | 1.580 | 1.520 | 1.540 | 56,909 | -0.03(-2.05%) | |
Jul 19, 2017 | 1.550 | 1.590 | 1.510 | 1.572 | 115,069 | +0.03(+2.10%) |
Jul 18, 2017 | 1.654 | 1.750 | 1.540 | 1.540 | 103,664 | -0.09(-5.52%) |
Jul 17, 2017 | 1.610 | 1.660 | 1.560 | 1.630 | 99,614 | +0.04(+2.52%) |
Jul 14, 2017 | 1.620 | 1.780 | 1.560 | 1.590 | 419,845 | -0.03(-1.85%) |
Jul 13, 2017 | 1.560 | 1.630 | 1.537 | 1.620 | 43,726 | -0.01(-0.61%) |
Jul 12, 2017 | 1.550 | 1.680 | 1.540 | 1.630 | 209,124 | +0.07(+4.49%) |
Jul 11, 2017 | 1.649 | 1.649 | 1.560 | 1.560 | 45,718 | -0.08(-4.88%) |
Jul 10, 2017 | 1.680 | 1.680 | 1.630 | 1.640 | 91,397 | -0.04(-2.38%) |
Jul 07, 2017 | 1.675 | 1.710 | 1.660 | 1.680 | 74,953 | -0.03(-1.75%) |
Jul 06, 2017 | 1.700 | 1.760 | 1.680 | 1.710 | 76,900 | -0.02(-1.16%) |
Jul 05, 2017 | 1.740 | 1.760 | 1.680 | 1.730 | 48,301 | -0.02(-1.14%) |
Jul 03, 2017 | 1.740 | 1.825 | 1.740 | 1.750 | 65,545 | +0.01(+0.57%) |
Jun 30, 2017 | 1.970 | 1.970 | 1.530 | 1.740 | 394,379 | -0.34(-16.35%) |
Jun 29, 2017 | 2.340 | 3.000 | 2.020 | 2.080 | 285,949 | -0.18(-7.96%) |
Jun 28, 2017 | 2.200 | 2.390 | 2.150 | 2.260 | 99,220 | +0.10(+4.50%) |
Jun 27, 2017 | 2.130 | 2.170 | 2.111 | 2.163 | 14,171 | +0.08(+3.98%) |
Jun 26, 2017 | 2.060 | 2.150 | 2.005 | 2.080 | 53,517 | +0.00(+0.20%) |
Jun 23, 2017 | 1.970 | 2.076 | 1.950 | 2.076 | 51,733 | +0.13(+6.46%) |
Jun 22, 2017 | 2.030 | 2.030 | 1.911 | 1.950 | 27,299 | -0.08(-3.94%) |
Jun 21, 2017 | 1.770 | 2.050 | 1.770 | 2.030 | 144,216 | +0.26(+14.69%) |
Jun 20, 2017 | 1.830 | 1.900 | 1.770 | 1.770 | 33,711 | -0.09(-4.83%) |
Jun 19, 2017 | 1.860 | 1.919 | 1.810 | 1.860 | 19,341 | +0.03(+1.63%) |
Jun 16, 2017 | 1.840 | 1.920 | 1.810 | 1.830 | 66,189 | +0.02(+1.10%) |
Jun 15, 2017 | 1.840 | 1.870 | 1.810 | 1.810 | 17,601 | +0.00(+0.00%) |
Jun 14, 2017 | 1.800 | 1.920 | 1.800 | 1.810 | 126,585 | -0.01(-0.55%) |
Jun 13, 2017 | 1.770 | 1.870 | 1.760 | 1.820 | 23,778 | +0.06(+3.41%) |
Jun 12, 2017 | 1.680 | 1.770 | 1.639 | 1.760 | 47,177 | +0.10(+6.02%) |
Jun 09, 2017 | 1.700 | 1.700 | 1.650 | 1.660 | 87,759 | -0.04(-2.35%) |
Jun 08, 2017 | 1.730 | 1.730 | 1.670 | 1.700 | 12,657 | +0.00(+0.00%) |
Jun 07, 2017 | 1.730 | 1.740 | 1.650 | 1.700 | 50,252 | +0.00(+0.00%) |
Jun 06, 2017 | 1.740 | 1.750 | 1.650 | 1.700 | 15,191 | +0.02(+1.19%) |
Jun 05, 2017 | 1.760 | 1.760 | 1.660 | 1.680 | 13,849 | -0.00(-0.04%) |
Jun 02, 2017 | 1.700 | 1.790 | 1.650 | 1.681 | 29,434 | -0.01(-0.56%) |
Jun 01, 2017 | 1.730 | 1.771 | 1.680 | 1.690 | 31,140 | -0.03(-1.74%) |
May 31, 2017 | 1.720 | 1.750 | 1.651 | 1.720 | 33,310 | +0.03(+1.77%) |
May 30, 2017 | 1.790 | 1.800 | 1.675 | 1.690 | 24,200 | -0.07(-3.98%) |
May 26, 2017 | 1.720 | 1.760 | 1.700 | 1.760 | 16,447 | +0.06(+3.53%) |
May 25, 2017 | 1.690 | 1.710 | 1.680 | 1.700 | 30,444 | +0.01(+0.59%) |
May 24, 2017 | 1.720 | 1.750 | 1.680 | 1.690 | 32,185 | -0.02(-1.17%) |
May 23, 2017 | 1.710 | 1.790 | 1.691 | 1.710 | 19,849 | -0.00(-0.04%) |
May 22, 2017 | 1.690 | 1.750 | 1.680 | 1.711 | 21,570 | +0.03(+1.83%) |
May 19, 2017 | 1.668 | 1.700 | 1.637 | 1.680 | 17,064 | +0.04(+2.44%) |
May 18, 2017 | 1.640 | 1.704 | 1.610 | 1.640 | 39,142 | +0.03(+1.86%) |
May 17, 2017 | 1.640 | 1.680 | 1.591 | 1.610 | 52,579 | +0.00(+0.00%) |
May 16, 2017 | 1.590 | 1.610 | 1.530 | 1.610 | 32,295 | +0.00(+0.00%) |
May 15, 2017 | 1.545 | 1.640 | 1.545 | 1.610 | 26,431 | +0.08(+5.23%) |
May 12, 2017 | 1.610 | 1.610 | 1.500 | 1.530 | 47,723 | -0.02(-1.29%) |
May 11, 2017 | 1.620 | 1.700 | 1.520 | 1.550 | 172,087 | -0.06(-3.73%) |
May 10, 2017 | 1.630 | 1.770 | 1.600 | 1.610 | 97,889 | -0.06(-3.59%) |
May 09, 2017 | 1.670 | 1.770 | 1.610 | 1.670 | 87,561 | -0.03(-1.76%) |
May 08, 2017 | 1.710 | 1.810 | 1.650 | 1.700 | 50,196 | -0.01(-0.58%) |
May 05, 2017 | 1.820 | 1.860 | 1.650 | 1.710 | 92,628 | -0.10(-5.52%) |
May 04, 2017 | 1.810 | 1.850 | 1.770 | 1.810 | 13,053 | +0.00(+0.00%) |
May 03, 2017 | 1.860 | 1.860 | 1.620 | 1.810 | 128,794 | -0.09(-4.74%) |
May 02, 2017 | 1.720 | 1.920 | 1.720 | 1.900 | 205,076 | +0.18(+10.47%) |
May 01, 2017 | 1.670 | 1.830 | 1.640 | 1.720 | 410,172 | +0.05(+2.99%) |
Apr 28, 2017 | 1.534 | 1.690 | 1.534 | 1.670 | 196,166 | +0.14(+9.15%) |
Apr 27, 2017 | 1.570 | 1.610 | 1.510 | 1.530 | 72,949 | -0.05(-3.17%) |
Apr 26, 2017 | 1.490 | 1.650 | 1.490 | 1.580 | 183,971 | +0.04(+2.61%) |
Apr 25, 2017 | 1.540 | 1.560 | 1.490 | 1.540 | 64,568 | +0.01(+0.65%) |
Apr 24, 2017 | 1.460 | 1.540 | 1.440 | 1.530 | 76,001 | +0.06(+4.08%) |
Apr 21, 2017 | 1.540 | 1.540 | 1.441 | 1.470 | 52,621 | -0.02(-1.27%) |
Apr 20, 2017 | 1.500 | 1.572 | 1.460 | 1.489 | 95,980 | -0.02(-1.40%) |
Apr 19, 2017 | 1.393 | 1.570 | 1.390 | 1.510 | 89,817 | +0.10(+7.09%) |
Apr 18, 2017 | 1.360 | 1.440 | 1.360 | 1.410 | 78,116 | +0.02(+1.44%) |
Apr 17, 2017 | 1.450 | 1.500 | 1.350 | 1.390 | 126,335 | -0.02(-1.42%) |
Apr 13, 2017 | 1.510 | 1.510 | 1.400 | 1.410 | 196,449 | -0.06(-4.08%) |
Apr 12, 2017 | 1.420 | 1.690 | 1.360 | 1.470 | 974,450 | +0.09(+6.52%) |
Apr 11, 2017 | 1.430 | 1.470 | 1.350 | 1.380 | 190,033 | -0.03(-2.13%) |
Apr 10, 2017 | 1.390 | 1.490 | 1.360 | 1.410 | 70,127 | +0.01(+0.71%) |
Apr 07, 2017 | 1.380 | 1.502 | 1.310 | 1.400 | 151,462 | -0.00(-0.22%) |
Apr 06, 2017 | 1.457 | 1.650 | 1.360 | 1.403 | 531,099 | -0.04(-2.56%) |
Apr 05, 2017 | 1.450 | 1.500 | 1.440 | 1.440 | 61,390 | +0.00(+0.00%) |
Apr 04, 2017 | 1.480 | 1.570 | 1.430 | 1.440 | 85,150 | -0.05(-3.36%) |