Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.485 | 1.485 | 1.485 | 0 | -0.04(-2.62%) | |
Aug 30, 2018 | 1.511 | 1.525 | 1.491 | 1.525 | 636,499 | +0.00(+0.00%) |
Aug 29, 2018 | 1.531 | 1.538 | 1.501 | 1.525 | 694,562 | +0.01(+0.44%) |
Aug 28, 2018 | 1.491 | 1.525 | 1.485 | 1.518 | 668,385 | +0.00(+0.00%) |
Aug 27, 2018 | 1.518 | 1.528 | 1.485 | 1.518 | 791,344 | -0.01(-0.44%) |
Aug 24, 2018 | 1.498 | 1.531 | 1.485 | 1.525 | 849,429 | +0.03(+1.78%) |
Aug 23, 2018 | 1.525 | 1.538 | 1.498 | 1.498 | 843,192 | -0.03(-1.75%) |
Aug 22, 2018 | 1.485 | 1.545 | 1.485 | 1.525 | 1,049,542 | +0.03(+2.23%) |
Aug 21, 2018 | 1.391 | 1.498 | 1.391 | 1.491 | 1,746,791 | +0.10(+7.18%) |
Aug 20, 2018 | 1.372 | 1.401 | 1.365 | 1.391 | 1,282,860 | +0.03(+1.93%) |
Aug 17, 2018 | 1.352 | 1.385 | 1.332 | 1.365 | 1,196,334 | +0.02(+1.47%) |
Aug 16, 2018 | 1.358 | 1.391 | 1.332 | 1.345 | 1,501,556 | -0.01(-0.97%) |
Aug 15, 2018 | 1.391 | 1.418 | 1.345 | 1.358 | 1,579,413 | -0.06(-4.19%) |
Aug 14, 2018 | 1.517 | 1.536 | 1.418 | 1.418 | 2,102,802 | -0.10(-6.52%) |
Aug 13, 2018 | 1.536 | 1.563 | 1.510 | 1.517 | 834,939 | -0.04(-2.54%) |
Aug 10, 2018 | 1.668 | 1.668 | 1.550 | 1.556 | 1,145,078 | -0.11(-6.72%) |
Aug 09, 2018 | 1.635 | 1.675 | 1.620 | 1.668 | 899,646 | +0.05(+3.27%) |
Aug 08, 2018 | 1.576 | 1.629 | 1.569 | 1.616 | 1,042,551 | +0.04(+2.51%) |
Aug 07, 2018 | 1.576 | 1.583 | 1.550 | 1.576 | 773,739 | +0.02(+1.27%) |
Aug 06, 2018 | 1.550 | 1.596 | 1.530 | 1.556 | 850,748 | +0.01(+0.85%) |
Aug 03, 2018 | 1.497 | 1.543 | 1.494 | 1.543 | 837,388 | +0.02(+1.30%) |
Aug 02, 2018 | 1.477 | 1.536 | 1.471 | 1.523 | 1,149,277 | +0.04(+2.67%) |
Aug 01, 2018 | 1.484 | 1.517 | 1.464 | 1.484 | 1,729,453 | +0.00(+0.00%) |
Jul 31, 2018 | 1.530 | 1.546 | 1.484 | 1.484 | 2,281,521 | -0.05(-3.02%) |
Jul 30, 2018 | 1.543 | 1.589 | 1.530 | 1.530 | 2,269,482 | -0.03(-1.70%) |
Jul 27, 2018 | 1.635 | 1.662 | 1.536 | 1.556 | 1,300,363 | -0.09(-5.22%) |
Jul 26, 2018 | 1.583 | 1.649 | 1.576 | 1.642 | 1,732,455 | +0.07(+4.18%) |
Jul 25, 2018 | 1.504 | 1.583 | 1.490 | 1.576 | 1,940,997 | +0.07(+4.82%) |
Jul 24, 2018 | 1.543 | 1.550 | 1.497 | 1.504 | 1,837,717 | -0.04(-2.56%) |
Jul 23, 2018 | 1.569 | 1.602 | 1.530 | 1.543 | 1,416,644 | -0.03(-2.09%) |
Jul 20, 2018 | 1.589 | 1.616 | 1.553 | 1.576 | 1,557,583 | -0.01(-0.83%) |
Jul 19, 2018 | 1.569 | 1.642 | 1.556 | 1.589 | 1,560,754 | +0.03(+1.69%) |
Jul 18, 2018 | 1.563 | 1.609 | 1.530 | 1.563 | 1,693,652 | -0.01(-0.42%) |
Jul 17, 2018 | 1.602 | 1.622 | 1.556 | 1.569 | 1,705,690 | -0.03(-2.06%) |
Jul 16, 2018 | 1.622 | 1.642 | 1.526 | 1.602 | 2,344,013 | -0.04(-2.41%) |
Jul 13, 2018 | 1.668 | 1.688 | 1.622 | 1.642 | 1,179,750 | -0.02(-1.19%) |
Jul 12, 2018 | 1.754 | 1.761 | 1.649 | 1.662 | 1,877,440 | -0.09(-5.26%) |
Jul 11, 2018 | 1.761 | 1.794 | 1.747 | 1.754 | 1,108,138 | -0.05(-2.56%) |
Jul 10, 2018 | 1.813 | 1.813 | 1.754 | 1.800 | 2,005,065 | -0.01(-0.73%) |
Jul 09, 2018 | 1.912 | 1.912 | 1.813 | 1.813 | 1,842,790 | -0.08(-4.18%) |
Jul 06, 2018 | 1.939 | 1.965 | 1.886 | 1.893 | 1,471,787 | -0.06(-3.04%) |
Jul 05, 2018 | 1.879 | 1.959 | 1.879 | 1.952 | 1,896,953 | +0.09(+4.59%) |
Jul 03, 2018 | 1.866 | 1.866 | 1.866 | 0 | +0.01(+0.35%) | |
Jul 02, 2018 | 1.747 | 1.873 | 1.741 | 1.860 | 2,308,216 | +0.09(+5.22%) |
Jun 29, 2018 | 1.734 | 1.767 | 1.718 | 1.767 | 1,700,831 | +0.04(+2.29%) |
Jun 28, 2018 | 1.728 | 1.757 | 1.708 | 1.728 | 1,606,242 | +0.00(+0.00%) |
Jun 27, 2018 | 1.787 | 1.820 | 1.695 | 1.728 | 2,947,467 | -0.05(-2.96%) |
Jun 26, 2018 | 1.800 | 1.821 | 1.741 | 1.780 | 1,605,952 | -0.02(-1.10%) |
Jun 25, 2018 | 1.978 | 1.978 | 1.747 | 1.800 | 3,718,065 | -0.17(-8.70%) |
Jun 22, 2018 | 1.853 | 1.972 | 1.827 | 1.972 | 6,825,825 | +0.17(+9.52%) |
Jun 21, 2018 | 1.774 | 1.827 | 1.682 | 1.800 | 2,242,244 | +0.04(+2.25%) |
Jun 20, 2018 | 1.747 | 1.774 | 1.721 | 1.761 | 3,272,119 | +0.05(+2.69%) |
Jun 19, 2018 | 1.695 | 1.744 | 1.649 | 1.715 | 2,445,249 | -0.01(-0.76%) |
Jun 18, 2018 | 1.464 | 1.734 | 1.424 | 1.728 | 6,407,029 | +0.30(+21.30%) |
Jun 15, 2018 | 1.530 | 1.398 | 1.424 | 3,435,274 | -0.11(-7.30%) | |
Jun 14, 2018 | 1.530 | 1.543 | 1.484 | 1.536 | 1,141,743 | +0.02(+1.30%) |
Jun 13, 2018 | 1.464 | 1.536 | 1.457 | 1.517 | 1,907,798 | +0.07(+4.55%) |
Jun 12, 2018 | 1.477 | 1.484 | 1.431 | 1.451 | 1,704,515 | -0.03(-1.79%) |
Jun 11, 2018 | 1.563 | 1.583 | 1.477 | 1.477 | 1,855,160 | -0.09(-5.88%) |
Jun 08, 2018 | 1.596 | 1.635 | 1.550 | 1.569 | 1,297,655 | -0.03(-1.65%) |
Jun 07, 2018 | 1.583 | 1.625 | 1.576 | 1.596 | 1,296,675 | +0.02(+1.26%) |
Jun 06, 2018 | 1.477 | 1.576 | 4,708,816 | -0.05(-3.24%) | ||
Jun 05, 2018 | 1.602 | 1.629 | 1.583 | 1.629 | 2,006,507 | +0.05(+3.35%) |
Jun 04, 2018 | 1.563 | 1.606 | 1.550 | 1.576 | 1,375,734 | +0.03(+1.70%) |
Jun 01, 2018 | 1.576 | 1.609 | 1.523 | 1.550 | 1,182,639 | -0.01(-0.84%) |
May 31, 2018 | 1.550 | 1.629 | 1.543 | 1.563 | 2,328,503 | +0.02(+1.28%) |
May 30, 2018 | 1.451 | 1.550 | 1.424 | 1.543 | 3,487,460 | +0.11(+7.34%) |
May 29, 2018 | 1.438 | 1.483 | 1.418 | 1.438 | 1,247,516 | +0.01(+0.46%) |
May 25, 2018 | 1.431 | 1.431 | 1.431 | 0 | +0.03(+1.88%) | |
May 24, 2018 | 1.411 | 1.450 | 1.388 | 1.405 | 1,159,238 | -0.03(-1.84%) |
May 23, 2018 | 1.405 | 1.438 | 1.391 | 1.431 | 1,300,292 | -0.01(-0.46%) |
May 22, 2018 | 1.418 | 1.438 | 1.398 | 1.438 | 1,764,320 | +0.02(+1.39%) |
May 21, 2018 | 1.424 | 1.444 | 1.398 | 1.418 | 1,086,338 | +0.02(+1.41%) |
May 18, 2018 | 1.470 | 1.510 | 1.398 | 1.398 | 2,728,867 | -0.05(-3.62%) |
May 17, 2018 | 1.346 | 1.457 | 1.333 | 1.451 | 4,111,970 | +0.11(+7.81%) |
May 16, 2018 | 1.326 | 1.385 | 1.313 | 1.346 | 2,175,138 | +0.03(+1.99%) |
May 15, 2018 | 1.326 | 1.336 | 1.313 | 1.319 | 800,690 | -0.01(-0.99%) |
May 14, 2018 | 1.339 | 1.342 | 1.319 | 1.333 | 1,046,871 | -0.01(-0.49%) |
May 11, 2018 | 1.313 | 1.339 | 1.313 | 1.339 | 1,077,551 | +0.03(+2.00%) |
May 10, 2018 | 1.365 | 1.365 | 1.313 | 1.313 | 1,035,619 | -0.06(-4.31%) |
May 09, 2018 | 1.372 | 1.392 | 1.339 | 1.372 | 1,687,412 | +0.01(+0.97%) |
May 08, 2018 | 1.352 | 1.365 | 1.313 | 1.359 | 874,741 | +0.03(+1.97%) |
May 07, 2018 | 1.326 | 1.378 | 1.319 | 1.333 | 1,171,609 | +0.03(+2.01%) |
May 04, 2018 | 1.260 | 1.319 | 1.260 | 1.306 | 1,744,116 | +0.04(+3.11%) |
May 03, 2018 | 1.260 | 1.280 | 1.228 | 1.267 | 1,077,199 | +0.01(+0.52%) |
May 02, 2018 | 1.234 | 1.280 | 1.221 | 1.260 | 1,683,050 | +0.03(+2.13%) |
May 01, 2018 | 1.247 | 1.247 | 1.214 | 1.234 | 2,145,169 | +0.00(+0.00%) |
Apr 30, 2018 | 1.247 | 1.273 | 1.234 | 1.234 | 2,237,010 | -0.01(-1.05%) |
Apr 27, 2018 | 1.300 | 1.352 | 1.247 | 1.247 | 3,656,690 | -0.11(-8.21%) |
Apr 26, 2018 | 1.359 | 1.362 | 1.339 | 1.359 | 783,081 | -0.01(-0.48%) |
Apr 25, 2018 | 1.372 | 1.378 | 1.346 | 1.365 | 802,897 | -0.01(-0.48%) |
Apr 24, 2018 | 1.398 | 1.398 | 1.365 | 1.372 | 748,115 | -0.02(-1.41%) |
Apr 23, 2018 | 1.385 | 1.411 | 1.372 | 1.392 | 988,659 | +0.01(+0.47%) |
Apr 20, 2018 | 1.411 | 1.424 | 1.378 | 1.385 | 913,912 | -0.04(-2.76%) |
Apr 19, 2018 | 1.418 | 1.444 | 1.411 | 1.424 | 957,343 | +0.00(+0.00%) |
Apr 18, 2018 | 1.438 | 1.457 | 1.424 | 1.424 | 1,089,438 | +0.00(+0.00%) |
Apr 17, 2018 | 1.411 | 1.457 | 1.411 | 1.424 | 1,314,471 | +0.01(+0.93%) |
Apr 16, 2018 | 1.431 | 1.431 | 1.378 | 1.411 | 1,205,128 | -0.02(-1.38%) |
Apr 13, 2018 | 1.378 | 1.431 | 1.342 | 1.431 | 1,636,000 | +0.05(+3.81%) |
Apr 12, 2018 | 1.346 | 1.385 | 1.333 | 1.378 | 1,120,132 | +0.03(+2.44%) |
Apr 11, 2018 | 1.273 | 1.352 | 1.267 | 1.346 | 1,601,679 | +0.06(+4.59%) |
Apr 10, 2018 | 1.234 | 1.306 | 1.228 | 1.287 | 1,709,229 | +0.06(+4.81%) |
Apr 09, 2018 | 1.228 | 1.247 | 1.214 | 1.228 | 1,921,897 | +0.00(+0.00%) |
Apr 06, 2018 | 1.228 | 1.247 | 1.214 | 1.228 | 933,541 | -0.01(-0.53%) |
Apr 05, 2018 | 1.234 | 1.267 | 1.214 | 1.234 | 1,384,088 | +0.01(+0.53%) |
Apr 04, 2018 | 1.234 | 1.254 | 1.201 | 1.228 | 1,564,436 | -0.01(-1.06%) |
Apr 03, 2018 | 1.241 | 1.241 | 1.195 | 1.241 | 1,901,894 | +0.01(+1.07%) |
Apr 02, 2018 | 1.273 | 1.280 | 1.221 | 1.228 | 1,612,716 | -0.05(-3.61%) |
Mar 29, 2018 | 1.273 | 1.273 | 1.273 | 0 | +0.04(+3.19%) | |
Mar 28, 2018 | 1.273 | 1.280 | 1.221 | 1.234 | 2,516,488 | -0.03(-2.59%) |
Mar 27, 2018 | 1.359 | 1.365 | 1.254 | 1.267 | 3,186,896 | -0.09(-6.76%) |
Mar 26, 2018 | 1.365 | 1.385 | 1.310 | 1.359 | 2,863,469 | +0.01(+0.98%) |
Mar 23, 2018 | 1.333 | 1.385 | 1.313 | 1.346 | 2,108,810 | +0.01(+0.99%) |
Mar 22, 2018 | 1.385 | 1.398 | 1.313 | 1.333 | 2,632,592 | -0.07(-5.14%) |
Mar 21, 2018 | 1.457 | 1.470 | 1.378 | 1.405 | 2,329,838 | -0.06(-4.04%) |
Mar 20, 2018 | 1.503 | 1.510 | 1.418 | 1.464 | 1,954,200 | -0.03(-2.19%) |
Mar 19, 2018 | 1.484 | 1.503 | 1.418 | 1.497 | 2,341,921 | +0.00(+0.00%) |
Mar 16, 2018 | 1.477 | 1.543 | 1.464 | 1.497 | 9,628,200 | +0.03(+1.79%) |
Mar 15, 2018 | 1.444 | 1.477 | 1.405 | 1.470 | 2,189,150 | +0.04(+2.75%) |
Mar 14, 2018 | 1.484 | 1.490 | 1.418 | 1.431 | 1,164,593 | -0.05(-3.54%) |
Mar 13, 2018 | 1.497 | 1.516 | 1.457 | 1.484 | 1,452,456 | +0.00(+0.00%) |
Mar 12, 2018 | 1.470 | 1.497 | 1.457 | 1.484 | 1,169,081 | +0.02(+1.35%) |
Mar 09, 2018 | 1.497 | 1.497 | 1.438 | 1.464 | 1,301,618 | -0.02(-1.33%) |
Mar 08, 2018 | 1.451 | 1.484 | 1.438 | 1.484 | 1,346,013 | +0.05(+3.67%) |
Mar 07, 2018 | 1.411 | 1.431 | 1,372,097 | -0.04(-2.68%) | ||
Mar 06, 2018 | 1.523 | 1.523 | 1.451 | 1.470 | 1,748,947 | -0.03(-1.75%) |
Mar 05, 2018 | 1.424 | 1.533 | 1.424 | 1.497 | 1,485,239 | +0.07(+4.59%) |
Mar 02, 2018 | 1.333 | 1.438 | 1.333 | 1.431 | 1,579,935 | +0.08(+5.83%) |
Mar 01, 2018 | 1.359 | 1.378 | 1.326 | 1.352 | 1,886,662 | -0.02(-1.44%) |
Feb 28, 2018 | 1.470 | 1.470 | 1.372 | 1.372 | 2,248,445 | -0.09(-5.86%) |
Feb 27, 2018 | 1.575 | 1.595 | 1.451 | 1.457 | 2,312,041 | -0.11(-6.72%) |
Feb 26, 2018 | 1.503 | 1.562 | 1.477 | 1.562 | 1,859,835 | +0.07(+4.85%) |
Feb 23, 2018 | 1.444 | 1.503 | 1.438 | 1.490 | 1,900,736 | +0.05(+3.65%) |
Feb 22, 2018 | 1.438 | 2,396,918 | +0.02(+1.39%) | |||
Feb 21, 2018 | 1.424 | 1.444 | 1.405 | 1.418 | 1,933,495 | -0.01(-0.46%) |
Feb 20, 2018 | 1.411 | 1.447 | 1.411 | 1.424 | 1,478,349 | +0.01(+0.93%) |
Feb 16, 2018 | 1.411 | 1.411 | 1.411 | 0 | -0.01(-0.91%) | |
Feb 15, 2018 | 1.411 | 1.444 | 1.392 | 1.424 | 2,142,055 | +0.03(+2.33%) |
Feb 14, 2018 | 1.379 | 1.418 | 1.350 | 1.392 | 1,629,891 | +0.01(+0.47%) |
Feb 13, 2018 | 1.392 | 1.424 | 1.347 | 1.385 | 2,944,569 | -0.03(-2.28%) |
Feb 12, 2018 | 1.275 | 1.424 | 1.269 | 1.418 | 3,830,908 | +0.14(+11.17%) |
Feb 09, 2018 | 1.295 | 1.324 | 1.178 | 1.275 | 3,804,471 | -0.01(-0.51%) |
Feb 08, 2018 | 1.334 | 1.344 | 1.282 | 1.282 | 3,044,979 | -0.05(-3.41%) |
Feb 07, 2018 | 1.405 | 1.405 | 1.308 | 1.327 | 2,343,539 | -0.08(-5.53%) |
Feb 06, 2018 | 1.288 | 1.424 | 1.269 | 1.405 | 3,310,890 | +0.10(+7.96%) |
Feb 05, 2018 | 1.372 | 1.379 | 1.262 | 1.301 | 4,520,597 | -0.06(-4.29%) |
Feb 02, 2018 | 1.424 | 1.424 | 1.347 | 1.360 | 3,790,768 | -0.08(-5.41%) |
Feb 01, 2018 | 1.495 | 1.502 | 1.418 | 1.437 | 3,200,449 | -0.06(-3.90%) |
Jan 31, 2018 | 1.508 | 1.521 | 1.444 | 1.495 | 3,907,923 | -0.01(-0.86%) |
Jan 30, 2018 | 1.554 | 1.558 | 1.542 | 1.508 | 2,715,153 | -0.06(-3.72%) |
Jan 29, 2018 | 1.618 | 1.625 | 1.541 | 1.567 | 4,201,367 | -0.05(-3.20%) |
Jan 26, 2018 | 1.631 | 1.651 | 1.618 | 1.618 | 2,608,507 | -0.01(-0.79%) |
Jan 25, 2018 | 1.638 | 1.651 | 1.618 | 1.631 | 2,378,093 | -0.01(-0.40%) |
Jan 24, 2018 | 1.683 | 1.709 | 1.638 | 1.638 | 2,928,614 | -0.05(-3.07%) |
Jan 23, 2018 | 1.690 | 1.703 | 1.670 | 1.690 | 1,839,936 | -0.02(-1.14%) |
Jan 22, 2018 | 1.690 | 1.716 | 1.664 | 1.709 | 1,786,445 | +0.01(+0.38%) |
Jan 19, 2018 | 1.690 | 1.722 | 1.651 | 1.703 | 2,686,024 | +0.01(+0.77%) |
Jan 18, 2018 | 1.716 | 1.719 | 1.683 | 1.690 | 1,603,649 | -0.01(-0.76%) |
Jan 17, 2018 | 1.716 | 1.722 | 1.664 | 1.703 | 2,486,387 | +0.00(+0.00%) |
Jan 16, 2018 | 1.735 | 1.735 | 1.690 | 1.703 | 3,084,853 | +0.00(+0.00%) |
Jan 12, 2018 | 1.703 | 1.703 | 1.703 | 0 | -0.01(-0.38%) | |
Jan 11, 2018 | 1.716 | 1.729 | 1.696 | 1.709 | 2,412,541 | +0.01(+0.38%) |
Jan 10, 2018 | 1.651 | 1.709 | 1.625 | 1.703 | 3,216,515 | +0.07(+4.37%) |
Jan 09, 2018 | 1.670 | 1.709 | 1.631 | 1.631 | 3,246,383 | -0.03(-1.95%) |
Jan 08, 2018 | 1.716 | 1.724 | 1.657 | 1.664 | 3,958,487 | -0.01(-0.39%) |
Jan 05, 2018 | 1.677 | 1.729 | 1.657 | 1.670 | 4,297,999 | +0.01(+0.78%) |
Jan 04, 2018 | 1.716 | 1.722 | 1.638 | 1.657 | 4,687,355 | -0.04(-2.29%) |
Jan 03, 2018 | 1.683 | 1.735 | 1.664 | 1.696 | 3,006,576 | +0.03(+1.95%) |
Jan 02, 2018 | 1.618 | 1.690 | 1.606 | 1.664 | 4,443,388 | +0.07(+4.47%) |
Dec 29, 2017 | 1.593 | 1.593 | 1.593 | 0 | -0.06(-3.91%) | |
Dec 28, 2017 | 1.631 | 1.673 | 1.593 | 1.657 | 5,881,785 | +0.04(+2.40%) |
Dec 27, 2017 | 1.618 | 1.651 | 1.612 | 1.618 | 2,571,875 | +0.00(+0.00%) |
Dec 26, 2017 | 1.657 | 1.690 | 1.612 | 1.618 | 3,118,265 | -0.05(-2.72%) |
Dec 22, 2017 | 1.651 | 1.709 | 1.625 | 1.664 | 3,810,542 | +0.02(+1.18%) |
Dec 21, 2017 | 1.612 | 1.644 | 1.586 | 1.644 | 5,250,374 | +0.04(+2.42%) |
Dec 20, 2017 | 1.651 | 1.664 | 1.599 | 1.606 | 5,461,962 | -0.05(-2.75%) |
Dec 19, 2017 | 1.703 | 1.722 | 1.625 | 1.651 | 4,762,563 | -0.03(-1.54%) |
Dec 18, 2017 | 1.761 | 1.774 | 1.667 | 1.677 | 5,158,608 | -0.08(-4.43%) |
Dec 15, 2017 | 1.754 | 1.767 | 1.716 | 1.754 | 6,165,141 | +0.03(+1.50%) |
Dec 14, 2017 | 1.716 | 1.780 | 1.709 | 1.729 | 8,609,732 | +0.01(+0.75%) |
Dec 13, 2017 | 1.780 | 1.800 | 1.716 | 1.716 | 34,247,892 | -0.66(-27.79%) |
Dec 12, 2017 | 2.376 | 2.479 | 2.376 | 2.376 | 2,001,405 | +0.01(+0.27%) |
Dec 11, 2017 | 2.350 | 2.479 | 2.350 | 2.369 | 1,523,913 | -0.01(-0.27%) |
Dec 08, 2017 | 2.324 | 2.441 | 2.318 | 2.376 | 1,530,050 | +0.00(+0.00%) |
Dec 07, 2017 | 2.395 | 2.428 | 2.285 | 2,438,706 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.499 | 2.505 | 2.395 | 2.421 | 1,741,100 | -0.08(-3.11%) |
Dec 05, 2017 | 2.557 | 2.557 | 2.473 | 2.499 | 1,377,002 | -0.02(-0.77%) |
Dec 04, 2017 | 2.551 | 2.590 | 2.518 | 2.518 | 1,646,225 | -0.06(-2.51%) |
Dec 01, 2017 | 2.577 | 2.635 | 2.577 | 2.583 | 1,445,436 | +0.00(+0.00%) |
Nov 30, 2017 | 2.609 | 2.675 | 2.577 | 2.583 | 1,571,819 | -0.03(-0.99%) |
Nov 29, 2017 | 2.590 | 2.641 | 2.590 | 2.609 | 1,115,298 | -0.01(-0.49%) |
Nov 28, 2017 | 2.706 | 2.706 | 2.609 | 2.622 | 1,038,958 | -0.09(-3.34%) |
Nov 27, 2017 | 2.654 | 2.745 | 2.636 | 2.713 | 1,566,658 | +0.06(+2.20%) |
Nov 24, 2017 | 2.615 | 2.661 | 2.596 | 2.654 | 653,819 | +0.05(+1.74%) |
Nov 22, 2017 | 2.609 | 2.667 | 2.609 | 2.609 | 1,255,934 | -0.02(-0.74%) |
Nov 21, 2017 | 2.667 | 2.700 | 2.602 | 2.628 | 1,331,141 | -0.04(-1.46%) |
Nov 20, 2017 | 2.661 | 2.687 | 2.596 | 2.667 | 1,322,239 | -0.02(-0.72%) |
Nov 17, 2017 | 2.635 | 2.713 | 2.615 | 2.687 | 1,180,921 | +0.04(+1.47%) |
Nov 16, 2017 | 2.674 | 2.693 | 2.590 | 2.648 | 1,493,701 | -0.02(-0.73%) |
Nov 15, 2017 | 2.635 | 2.738 | 2.609 | 2.667 | 1,309,084 | -0.01(-0.24%) |
Nov 14, 2017 | 2.719 | 2.745 | 2.651 | 2.674 | 1,690,448 | -0.06(-2.36%) |
Nov 13, 2017 | 2.732 | 2.836 | 2.693 | 2.738 | 1,312,957 | +0.00(+0.00%) |
Nov 10, 2017 | 2.719 | 2.823 | 2.719 | 2.738 | 704,654 | -0.01(-0.47%) |
Nov 09, 2017 | 2.700 | 2.912 | 2.700 | 2.751 | 1,743,834 | +0.01(+0.47%) |
Nov 08, 2017 | 2.700 | 2.796 | 2.668 | 2.739 | 1,428,325 | +0.06(+2.16%) |
Nov 07, 2017 | 2.668 | 2.739 | 2.636 | 2.681 | 1,800,938 | +0.02(+0.72%) |
Nov 06, 2017 | 2.706 | 2.764 | 2.629 | 2.661 | 1,759,602 | -0.04(-1.66%) |
Nov 03, 2017 | 2.796 | 2.809 | 2.694 | 2.706 | 1,204,955 | -0.10(-3.44%) |
Nov 02, 2017 | 2.829 | 2.861 | 2.777 | 2.803 | 1,014,229 | -0.01(-0.23%) |
Nov 01, 2017 | 2.874 | 2.912 | 2.726 | 2.809 | 1,750,558 | -0.04(-1.58%) |
Oct 31, 2017 | 2.976 | 2.983 | 2.841 | 2.854 | 1,451,154 | -0.12(-3.90%) |
Oct 30, 2017 | 2.912 | 3.021 | 2.893 | 2.970 | 1,806,790 | +0.01(+0.43%) |
Oct 27, 2017 | 2.886 | 2.970 | 2.867 | 2.957 | 1,436,997 | +0.08(+2.68%) |
Oct 26, 2017 | 2.899 | 2.931 | 2.796 | 2.880 | 1,440,144 | -0.03(-0.89%) |
Oct 25, 2017 | 2.944 | 2.964 | 2.838 | 2.906 | 1,782,472 | -0.03(-1.09%) |
Oct 24, 2017 | 2.951 | 3.118 | 2.938 | 2.938 | 1,986,148 | -0.04(-1.51%) |
Oct 23, 2017 | 3.214 | 3.234 | 2.906 | 2.983 | 4,800,561 | -0.22(-6.83%) |
Oct 20, 2017 | 3.311 | 3.317 | 3.182 | 3.201 | 2,923,809 | -0.12(-3.68%) |
Oct 19, 2017 | 3.542 | 3.607 | 3.214 | 3.324 | 3,827,690 | -0.30(-8.17%) |
Oct 18, 2017 | 3.491 | 3.645 | 3.491 | 3.619 | 1,481,259 | +0.11(+3.11%) |
Oct 17, 2017 | 3.497 | 3.600 | 3.491 | 3.510 | 865,818 | +0.04(+1.11%) |
Oct 16, 2017 | 3.414 | 3.581 | 3.414 | 3.471 | 968,188 | +0.05(+1.50%) |
Oct 13, 2017 | 3.401 | 3.491 | 3.381 | 3.420 | 1,039,558 | +0.03(+0.95%) |
Oct 12, 2017 | 3.388 | 3.455 | 3.381 | 3.388 | 1,167,910 | -0.03(-0.75%) |
Oct 11, 2017 | 3.381 | 3.459 | 3.381 | 3.414 | 1,085,882 | +0.03(+0.76%) |
Oct 10, 2017 | 3.375 | 3.504 | 3.375 | 3.388 | 1,169,146 | +0.02(+0.57%) |
Oct 09, 2017 | 3.381 | 3.414 | 3.343 | 3.369 | 920,676 | -0.01(-0.38%) |
Oct 06, 2017 | 3.452 | 3.491 | 3.349 | 3.381 | 1,240,204 | -0.12(-3.31%) |
Oct 05, 2017 | 3.504 | 3.568 | 3.484 | 3.497 | 1,008,232 | -0.01(-0.18%) |
Oct 04, 2017 | 3.600 | 3.664 | 3.504 | 3.504 | 1,060,562 | -0.13(-3.71%) |
Oct 03, 2017 | 3.690 | 3.754 | 3.632 | 3.639 | 1,325,028 | -0.06(-1.74%) |
Oct 02, 2017 | 3.407 | 3.709 | 3.407 | 3.703 | 2,433,362 | +0.27(+7.87%) |
Sep 29, 2017 | 3.414 | 3.497 | 3.414 | 3.433 | 645,674 | +0.01(+0.19%) |
Sep 28, 2017 | 3.491 | 3.504 | 3.414 | 3.426 | 793,101 | -0.06(-1.66%) |
Sep 27, 2017 | 3.394 | 3.549 | 3.377 | 3.484 | 1,882,702 | +0.09(+2.65%) |
Sep 26, 2017 | 3.388 | 3.439 | 3.311 | 3.394 | 841,185 | -0.03(-0.75%) |
Sep 25, 2017 | 3.349 | 3.459 | 3.343 | 3.420 | 1,148,814 | +0.07(+2.11%) |
Sep 22, 2017 | 3.420 | 3.446 | 3.317 | 3.349 | 922,865 | -0.07(-2.07%) |
Sep 21, 2017 | 3.420 | 3.465 | 3.369 | 3.420 | 962,809 | -0.03(-0.93%) |
Sep 20, 2017 | 3.414 | 3.510 | 3.356 | 3.452 | 1,359,542 | +0.00(+0.00%) |
Sep 19, 2017 | 3.414 | 3.471 | 3.375 | 3.452 | 959,104 | +0.05(+1.51%) |
Sep 18, 2017 | 3.356 | 3.446 | 3.330 | 3.401 | 1,242,622 | +0.03(+0.76%) |
Sep 15, 2017 | 3.439 | 3.465 | 3.317 | 3.375 | 1,804,146 | -0.09(-2.60%) |
Sep 14, 2017 | 3.491 | 3.552 | 3.420 | 3.465 | 1,116,258 | -0.01(-0.37%) |
Sep 13, 2017 | 3.420 | 3.516 | 3.420 | 3.478 | 914,124 | +0.06(+1.69%) |
Sep 12, 2017 | 3.381 | 3.520 | 3.381 | 3.420 | 1,092,589 | +0.04(+1.14%) |
Sep 11, 2017 | 3.253 | 3.491 | 3.240 | 3.381 | 1,018,009 | +0.11(+3.34%) |
Sep 08, 2017 | 3.317 | 3.375 | 3.240 | 3.272 | 1,017,307 | -0.06(-1.93%) |
Sep 07, 2017 | 3.536 | 3.613 | 3.311 | 3.336 | 1,701,061 | -0.20(-5.64%) |
Sep 06, 2017 | 3.407 | 3.568 | 3.388 | 3.536 | 1,862,480 | +0.16(+4.76%) |
Sep 05, 2017 | 3.291 | 3.381 | 3.253 | 3.375 | 2,000,973 | +0.14(+4.37%) |