Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.710 | 1.727 | 1.710 | 1.727 | 2,803 | -0.01(-0.76%) |
Apr 27, 2018 | 1.750 | 1.850 | 1.710 | 1.740 | 13,713 | -0.05(-2.79%) |
Apr 26, 2018 | 1.740 | 1.950 | 1.731 | 1.790 | 49,404 | +0.04(+2.29%) |
Apr 25, 2018 | 1.540 | 1.850 | 1.540 | 1.750 | 79,548 | +0.19(+12.18%) |
Apr 24, 2018 | 1.560 | 1.560 | 1.530 | 1.560 | 1,097 | -0.02(-1.34%) |
Apr 23, 2018 | 1.610 | 1.610 | 1.581 | 1.581 | 645 | -0.06(-3.59%) |
Apr 20, 2018 | 1.640 | 1.640 | 1.640 | 1.640 | 509 | -0.03(-1.80%) |
Apr 19, 2018 | 1.600 | 1.670 | 1.556 | 1.670 | 2,757 | +0.05(+3.09%) |
Apr 18, 2018 | 1.680 | 1.680 | 1.611 | 1.620 | 3,985 | -0.08(-4.71%) |
Apr 17, 2018 | 1.530 | 1.706 | 1.500 | 1.700 | 31,562 | +0.15(+9.68%) |
Apr 16, 2018 | 1.550 | 1.550 | 1.501 | 1.550 | 7,319 | -0.02(-1.27%) |
Apr 13, 2018 | 1.520 | 1.590 | 1.520 | 1.570 | 10,068 | +0.02(+1.29%) |
Apr 12, 2018 | 1.560 | 1.641 | 1.538 | 1.550 | 6,584 | -0.02(-1.27%) |
Apr 11, 2018 | 1.500 | 1.600 | 1.500 | 1.570 | 1,638 | +0.07(+4.60%) |
Apr 10, 2018 | 1.510 | 1.540 | 1.500 | 1.501 | 8,860 | +0.00(+0.07%) |
Apr 09, 2018 | 1.470 | 1.550 | 1.470 | 1.500 | 12,122 | +0.04(+2.74%) |
Apr 06, 2018 | 1.510 | 1.539 | 1.430 | 1.460 | 9,419 | +0.01(+0.69%) |
Apr 05, 2018 | 1.410 | 1.470 | 1.400 | 1.450 | 39,866 | +0.08(+6.15%) |
Apr 04, 2018 | 1.589 | 2.000 | 1.366 | 1.366 | 386,344 | -0.19(-12.44%) |
Apr 03, 2018 | 1.580 | 1.600 | 1.560 | 1.560 | 4,995 | -0.02(-1.27%) |
Apr 02, 2018 | 1.600 | 1.610 | 1.501 | 1.580 | 9,150 | -0.02(-1.24%) |
Mar 29, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.600 | 1.650 | 1.600 | 1.600 | 3,055 | +0.01(+0.62%) |
Mar 27, 2018 | 1.600 | 1.610 | 1.590 | 1.590 | 5,154 | -0.05(-3.04%) |
Mar 26, 2018 | 1.650 | 1.650 | 1.600 | 1.640 | 13,078 | +0.00(+0.00%) |
Mar 23, 2018 | 1.600 | 1.640 | 1.600 | 1.640 | 3,366 | +0.00(+0.00%) |
Mar 22, 2018 | 1.650 | 1.660 | 1.590 | 1.640 | 22,630 | -0.01(-0.61%) |
Mar 21, 2018 | 1.600 | 1.731 | 1.600 | 1.650 | 13,002 | +0.03(+1.85%) |
Mar 20, 2018 | 1.610 | 1.673 | 1.600 | 1.620 | 4,666 | +0.00(+0.00%) |
Mar 19, 2018 | 1.680 | 1.680 | 1.600 | 1.620 | 8,717 | -0.08(-4.71%) |
Mar 16, 2018 | 1.600 | 1.700 | 1.600 | 1.700 | 8,609 | +0.10(+6.24%) |
Mar 15, 2018 | 1.670 | 1.670 | 1.600 | 1.600 | 19,680 | -0.08(-4.76%) |
Mar 14, 2018 | 1.688 | 1.690 | 1.650 | 1.680 | 3,459 | -0.01(-0.53%) |
Mar 13, 2018 | 1.670 | 1.690 | 1.670 | 1.689 | 1,421 | +0.02(+1.14%) |
Mar 12, 2018 | 1.690 | 1.749 | 1.670 | 1.670 | 18,998 | -0.02(-1.18%) |
Mar 09, 2018 | 1.690 | 1.700 | 1.690 | 1.690 | 5,264 | +0.02(+1.20%) |
Mar 08, 2018 | 1.670 | 1.689 | 1.670 | 1.670 | 5,982 | -0.01(-0.60%) |
Mar 07, 2018 | 1.660 | 1.690 | 1.660 | 1.680 | 9,082 | +0.06(+3.70%) |
Mar 06, 2018 | 1.690 | 1.690 | 1.601 | 1.620 | 11,222 | -0.01(-0.91%) |
Mar 05, 2018 | 1.680 | 1.680 | 1.600 | 1.635 | 20,939 | +0.00(+0.30%) |
Mar 02, 2018 | 1.590 | 1.642 | 1.580 | 1.630 | 12,511 | +0.03(+1.87%) |
Mar 01, 2018 | 1.600 | 1.610 | 1.590 | 1.600 | 32,819 | -0.02(-1.23%) |
Feb 28, 2018 | 1.690 | 1.690 | 1.600 | 1.620 | 24,017 | -0.07(-4.11%) |
Feb 27, 2018 | 1.700 | 1.720 | 1.660 | 1.689 | 10,536 | +0.06(+3.64%) |
Feb 26, 2018 | 1.680 | 1.700 | 1.630 | 1.630 | 7,961 | -0.06(-3.55%) |
Feb 23, 2018 | 1.670 | 1.690 | 1.600 | 1.690 | 9,231 | +0.05(+3.05%) |
Feb 22, 2018 | 1.590 | 1.680 | 1.560 | 1.640 | 18,355 | +0.05(+3.14%) |
Feb 21, 2018 | 1.541 | 1.620 | 1.541 | 1.590 | 215,564 | +0.02(+1.27%) |
Feb 20, 2018 | 1.553 | 1.620 | 1.500 | 1.570 | 35,771 | -0.01(-0.63%) |
Feb 16, 2018 | 1.580 | 1.580 | 1.580 | 0 | +0.15(+10.49%) | |
Feb 15, 2018 | 1.480 | 1.500 | 1.370 | 1.430 | 72,106 | -0.09(-5.92%) |
Feb 14, 2018 | 1.580 | 1.600 | 1.450 | 1.520 | 59,909 | -0.08(-5.00%) |
Feb 13, 2018 | 1.870 | 1.937 | 1.520 | 1.600 | 89,602 | -0.29(-15.34%) |
Feb 12, 2018 | 1.900 | 1.950 | 1.890 | 1.890 | 58,717 | -0.01(-0.53%) |
Feb 09, 2018 | 1.980 | 1.990 | 1.900 | 1.900 | 27,864 | -0.04(-2.06%) |
Feb 08, 2018 | 1.997 | 1.997 | 1.940 | 1.940 | 1,688 | -0.02(-1.02%) |
Feb 07, 2018 | 2.039 | 1.950 | 1.960 | 12,572 | +0.01(+0.50%) | |
Feb 06, 2018 | 1.940 | 2.100 | 1.940 | 1.950 | 45,020 | +0.00(+0.01%) |
Feb 05, 2018 | 1.940 | 1.940 | 1.940 | 1.950 | 6,983 | -0.01(-0.51%) |
Feb 02, 2018 | 2.110 | 2.110 | 1.940 | 1.960 | 46,532 | -0.15(-7.11%) |
Feb 01, 2018 | 2.030 | 2.170 | 2.010 | 2.110 | 5,806 | +0.08(+3.94%) |
Jan 31, 2018 | 2.060 | 2.101 | 2.030 | 2.030 | 22,945 | +0.00(+0.00%) |
Jan 30, 2018 | 1.970 | 2.110 | 1.970 | 2.030 | 7,873 | +0.03(+1.50%) |
Jan 29, 2018 | 2.080 | 2.120 | 1.961 | 2.000 | 15,674 | -0.08(-3.85%) |
Jan 26, 2018 | 1.990 | 2.090 | 1.980 | 2.080 | 14,295 | +0.11(+5.58%) |
Jan 25, 2018 | 2.050 | 2.070 | 1.810 | 1.970 | 87,726 | -0.08(-3.90%) |
Jan 24, 2018 | 2.050 | 2.090 | 2.010 | 2.050 | 21,674 | -0.01(-0.49%) |
Jan 23, 2018 | 2.120 | 2.120 | 2.060 | 2.060 | 16,552 | -0.07(-3.28%) |
Jan 22, 2018 | 2.130 | 2.180 | 2.100 | 2.130 | 17,031 | -0.04(-1.84%) |
Jan 19, 2018 | 2.180 | 2.180 | 2.100 | 2.170 | 21,974 | -0.01(-0.46%) |
Jan 18, 2018 | 2.180 | 2.270 | 2.150 | 2.180 | 22,368 | -0.02(-0.91%) |
Jan 17, 2018 | 2.100 | 2.290 | 2.100 | 2.200 | 26,402 | +0.03(+1.38%) |
Jan 16, 2018 | 2.400 | 2.400 | 2.180 | 2.170 | 142,753 | -0.23(-9.58%) |
Jan 12, 2018 | 2.400 | 2.400 | 2.400 | 0 | -0.11(-4.38%) | |
Jan 11, 2018 | 2.510 | 2.540 | 2.461 | 2.510 | 27,457 | +0.03(+1.21%) |
Jan 10, 2018 | 2.482 | 2.490 | 2.440 | 2.480 | 6,164 | -0.04(-1.59%) |
Jan 09, 2018 | 2.600 | 2.600 | 2.500 | 2.520 | 21,672 | -0.04(-1.56%) |
Jan 08, 2018 | 2.560 | 2.580 | 2.470 | 2.560 | 37,584 | -0.01(-0.39%) |
Jan 05, 2018 | 2.550 | 2.570 | 2.496 | 2.570 | 19,072 | +0.02(+0.78%) |
Jan 04, 2018 | 2.490 | 2.560 | 2.461 | 2.550 | 15,525 | +0.06(+2.41%) |
Jan 03, 2018 | 2.460 | 2.560 | 2.450 | 2.490 | 25,023 | +0.03(+1.22%) |
Jan 02, 2018 | 2.500 | 2.552 | 2.460 | 2.460 | 17,423 | +0.01(+0.41%) |
Dec 29, 2017 | 2.450 | 2.450 | 2.450 | 0 | -0.01(-0.41%) | |
Dec 28, 2017 | 2.490 | 2.490 | 2.450 | 2.460 | 19,943 | +0.01(+0.41%) |
Dec 27, 2017 | 2.590 | 2.600 | 2.440 | 2.450 | 42,932 | -0.12(-4.67%) |
Dec 26, 2017 | 2.650 | 2.680 | 2.570 | 2.570 | 28,877 | -0.07(-2.65%) |
Dec 22, 2017 | 2.660 | 2.690 | 2.470 | 2.640 | 26,683 | -0.01(-0.38%) |
Dec 21, 2017 | 2.700 | 2.700 | 2.570 | 2.650 | 33,697 | -0.04(-1.49%) |
Dec 20, 2017 | 2.480 | 2.830 | 2.420 | 2.690 | 113,227 | +0.13(+5.08%) |
Dec 19, 2017 | 2.870 | 2.924 | 2.240 | 2.560 | 245,445 | -0.24(-8.57%) |
Dec 18, 2017 | 2.850 | 2.850 | 2.800 | 2.800 | 81,275 | -0.02(-0.71%) |
Dec 15, 2017 | 2.800 | 2.850 | 2.790 | 2.820 | 51,393 | +0.03(+1.08%) |
Dec 14, 2017 | 2.849 | 2.850 | 2.780 | 2.790 | 36,158 | -0.01(-0.36%) |
Dec 13, 2017 | 2.790 | 2.850 | 2.790 | 2.800 | 75,640 | +0.01(+0.36%) |
Dec 12, 2017 | 2.880 | 2.880 | 2.706 | 2.790 | 36,521 | -0.02(-0.71%) |
Dec 11, 2017 | 2.950 | 2.950 | 2.790 | 2.810 | 123,716 | +0.00(+0.00%) |
Dec 08, 2017 | 2.900 | 2.900 | 2.710 | 2.810 | 65,227 | -0.02(-0.71%) |
Dec 07, 2017 | 2.780 | 2.850 | 2.730 | 2.830 | 117,216 | +0.07(+2.54%) |
Dec 06, 2017 | 2.890 | 2.890 | 2.750 | 2.760 | 70,281 | -0.11(-3.83%) |
Dec 05, 2017 | 2.830 | 2.880 | 2.650 | 2.870 | 130,488 | +0.11(+3.99%) |
Dec 04, 2017 | 2.550 | 2.820 | 2.370 | 2.760 | 275,114 | +0.27(+10.84%) |
Dec 01, 2017 | 2.322 | 2.567 | 2.322 | 2.490 | 208,903 | +0.15(+6.41%) |
Nov 30, 2017 | 2.283 | 2.400 | 2.270 | 2.340 | 21,485 | -0.00(-0.00%) |
Nov 29, 2017 | 2.350 | 2.417 | 2.250 | 2.340 | 49,408 | +0.00(+0.00%) |
Nov 28, 2017 | 2.370 | 2.420 | 2.273 | 2.340 | 53,512 | +0.01(+0.43%) |
Nov 27, 2017 | 2.350 | 2.480 | 2.290 | 2.330 | 137,241 | -0.02(-0.85%) |
Nov 24, 2017 | 2.280 | 2.450 | 2.240 | 2.350 | 119,397 | +0.06(+2.62%) |
Nov 22, 2017 | 2.170 | 2.350 | 2.170 | 2.290 | 27,144 | +0.01(+0.44%) |
Nov 21, 2017 | 2.110 | 2.377 | 2.110 | 2.280 | 42,916 | +0.10(+4.59%) |
Nov 20, 2017 | 2.380 | 2.380 | 2.135 | 2.180 | 63,254 | -0.17(-7.23%) |
Nov 17, 2017 | 2.310 | 2.380 | 2.291 | 2.350 | 72,441 | +0.06(+2.62%) |
Nov 16, 2017 | 2.240 | 2.390 | 2.200 | 2.290 | 267,870 | +0.09(+4.10%) |
Nov 15, 2017 | 2.100 | 2.250 | 2.031 | 2.200 | 131,098 | +0.15(+7.31%) |
Nov 14, 2017 | 2.010 | 2.057 | 2.000 | 2.050 | 18,629 | +0.04(+1.99%) |
Nov 13, 2017 | 2.010 | 2.140 | 1.960 | 2.010 | 50,015 | +0.03(+1.52%) |
Nov 10, 2017 | 1.960 | 2.190 | 1.900 | 1.980 | 51,592 | +0.04(+2.06%) |
Nov 09, 2017 | 1.880 | 1.940 | 1.800 | 1.940 | 36,528 | +0.04(+2.11%) |
Nov 08, 2017 | 1.980 | 1.984 | 1.860 | 1.900 | 24,854 | -0.03(-1.55%) |
Nov 07, 2017 | 2.050 | 2.119 | 1.930 | 1.930 | 37,517 | -0.15(-7.06%) |
Nov 06, 2017 | 2.020 | 2.190 | 1.911 | 2.077 | 33,408 | +0.07(+3.32%) |
Nov 03, 2017 | 2.030 | 2.060 | 1.960 | 2.010 | 53,054 | -0.06(-2.89%) |
Nov 02, 2017 | 2.080 | 2.090 | 2.000 | 2.070 | 27,047 | +0.02(+1.19%) |
Nov 01, 2017 | 2.046 | 2.130 | 1.980 | 2.046 | 35,420 | -0.04(-2.13%) |
Oct 31, 2017 | 2.080 | 2.150 | 1.990 | 2.090 | 55,603 | +0.01(+0.48%) |
Oct 30, 2017 | 2.120 | 2.200 | 2.053 | 2.080 | 35,285 | -0.01(-0.48%) |
Oct 27, 2017 | 1.929 | 2.300 | 1.929 | 2.090 | 332,544 | +0.15(+7.73%) |
Oct 26, 2017 | 1.880 | 1.940 | 1.870 | 1.940 | 4,961 | +0.09(+4.86%) |
Oct 25, 2017 | 1.850 | 1.910 | 1.840 | 1.850 | 5,781 | -0.02(-1.07%) |
Oct 24, 2017 | 1.910 | 1.960 | 1.870 | 1.870 | 10,875 | -0.07(-3.61%) |
Oct 23, 2017 | 1.910 | 1.975 | 1.880 | 1.940 | 8,923 | +0.05(+2.81%) |
Oct 20, 2017 | 1.820 | 1.890 | 1.820 | 1.887 | 3,372 | +0.07(+3.68%) |
Oct 19, 2017 | 1.750 | 1.890 | 1.710 | 1.820 | 44,434 | -0.10(-5.21%) |
Oct 18, 2017 | 1.850 | 1.930 | 1.843 | 1.920 | 13,750 | +0.05(+2.66%) |
Oct 17, 2017 | 1.820 | 1.930 | 1.820 | 1.870 | 20,678 | +0.05(+2.76%) |
Oct 16, 2017 | 1.830 | 1.870 | 1.770 | 1.820 | 7,553 | -0.01(-0.55%) |
Oct 13, 2017 | 1.950 | 1.950 | 1.730 | 1.830 | 30,632 | -0.10(-5.18%) |
Oct 12, 2017 | 2.030 | 2.050 | 1.900 | 1.930 | 61,622 | -0.05(-2.54%) |
Oct 11, 2017 | 1.825 | 2.040 | 1.825 | 1.980 | 105,655 | +0.17(+9.42%) |
Oct 10, 2017 | 1.810 | 1.840 | 1.770 | 1.810 | 12,269 | -0.00(-0.01%) |
Oct 09, 2017 | 1.760 | 1.850 | 1.760 | 1.810 | 29,269 | +0.08(+4.62%) |
Oct 06, 2017 | 1.730 | 1.760 | 1.730 | 1.730 | 12,160 | -0.02(-1.14%) |
Oct 05, 2017 | 1.710 | 1.784 | 1.650 | 1.750 | 36,947 | +0.04(+2.33%) |
Oct 04, 2017 | 1.710 | 1.810 | 1.710 | 1.710 | 6,549 | -0.02(-1.15%) |
Oct 03, 2017 | 1.800 | 1.832 | 1.700 | 1.730 | 14,603 | -0.04(-2.26%) |
Oct 02, 2017 | 1.780 | 1.800 | 1.726 | 1.770 | 10,424 | +0.01(+0.57%) |
Sep 29, 2017 | 1.730 | 1.760 | 1.730 | 1.760 | 5,795 | +0.03(+1.73%) |
Sep 28, 2017 | 1.651 | 1.780 | 1.651 | 1.730 | 4,859 | -0.03(-1.70%) |
Sep 27, 2017 | 1.621 | 1.850 | 1.621 | 1.760 | 32,247 | -0.04(-2.22%) |
Sep 26, 2017 | 1.780 | 1.800 | 1.760 | 1.800 | 8,014 | +0.02(+1.12%) |
Sep 25, 2017 | 1.770 | 1.800 | 1.770 | 1.780 | 14,258 | +0.02(+1.14%) |
Sep 22, 2017 | 1.730 | 1.760 | 1.690 | 1.760 | 28,392 | +0.04(+2.33%) |
Sep 21, 2017 | 1.720 | 1.720 | 1.680 | 1.720 | 15,839 | +0.00(+0.00%) |
Sep 20, 2017 | 1.710 | 1.730 | 1.661 | 1.720 | 29,983 | +0.01(+0.64%) |
Sep 19, 2017 | 1.610 | 1.746 | 1.610 | 1.709 | 59,077 | +0.09(+5.49%) |
Sep 18, 2017 | 1.670 | 1.670 | 1.620 | 1.620 | 34,096 | -0.02(-1.22%) |
Sep 15, 2017 | 1.620 | 1.650 | 1.620 | 1.640 | 18,027 | +0.02(+1.23%) |
Sep 14, 2017 | 1.575 | 1.660 | 1.560 | 1.620 | 51,272 | +0.03(+1.89%) |
Sep 13, 2017 | 1.540 | 1.790 | 1.510 | 1.590 | 71,558 | +0.08(+5.30%) |
Sep 12, 2017 | 1.550 | 1.480 | 1.510 | 9,813 | -0.04(-2.57%) | |
Sep 11, 2017 | 1.520 | 1.560 | 1.490 | 1.550 | 16,106 | +0.06(+4.01%) |
Sep 08, 2017 | 1.500 | 1.500 | 1.480 | 1.490 | 7,226 | -0.02(-1.32%) |
Sep 07, 2017 | 1.480 | 1.530 | 1.480 | 1.510 | 10,150 | +0.01(+0.67%) |
Sep 06, 2017 | 1.480 | 1.548 | 1.475 | 1.500 | 19,450 | +0.02(+1.35%) |
Sep 05, 2017 | 1.520 | 1.539 | 1.480 | 1.480 | 47,457 | -0.05(-3.27%) |
Sep 01, 2017 | 1.530 | 1.530 | 1.520 | 1.530 | 12,429 | +0.00(+0.00%) |
Aug 31, 2017 | 1.540 | 1.560 | 1.530 | 1.530 | 10,176 | -0.01(-0.65%) |
Aug 30, 2017 | 1.550 | 1.550 | 1.540 | 1.540 | 9,870 | -0.01(-0.65%) |
Aug 29, 2017 | 1.580 | 1.580 | 1.540 | 1.550 | 7,098 | +0.01(+0.65%) |
Aug 28, 2017 | 1.580 | 1.600 | 1.520 | 1.540 | 55,169 | -0.03(-1.91%) |
Aug 25, 2017 | 1.580 | 1.600 | 1.565 | 1.570 | 17,555 | -0.01(-0.63%) |
Aug 24, 2017 | 1.640 | 1.640 | 1.550 | 1.580 | 34,335 | -0.05(-3.07%) |
Aug 23, 2017 | 1.650 | 1.690 | 1.600 | 1.630 | 17,641 | -0.06(-3.49%) |
Aug 22, 2017 | 1.700 | 1.720 | 1.670 | 1.689 | 28,535 | -0.01(-0.65%) |
Aug 21, 2017 | 1.710 | 1.710 | 1.690 | 1.700 | 9,439 | -0.01(-0.58%) |
Aug 18, 2017 | 1.700 | 1.720 | 1.690 | 1.710 | 23,917 | +0.02(+1.18%) |
Aug 17, 2017 | 1.700 | 1.700 | 1.672 | 1.690 | 28,187 | -0.03(-1.74%) |
Aug 16, 2017 | 1.660 | 1.720 | 1.610 | 1.720 | 80,883 | +0.03(+1.78%) |
Aug 15, 2017 | 1.740 | 1.740 | 1.663 | 1.690 | 16,184 | -0.02(-1.17%) |
Aug 14, 2017 | 1.760 | 1.820 | 1.700 | 1.710 | 209,078 | -0.05(-2.84%) |
Aug 11, 2017 | 1.770 | 1.770 | 1.750 | 1.760 | 32,521 | -0.02(-1.12%) |
Aug 10, 2017 | 1.800 | 1.800 | 1.760 | 1.780 | 15,501 | -0.02(-1.11%) |
Aug 09, 2017 | 1.810 | 1.830 | 1.800 | 1.800 | 18,555 | +0.00(+0.00%) |
Aug 08, 2017 | 1.820 | 1.820 | 1.790 | 1.800 | 11,482 | -0.02(-1.10%) |
Aug 07, 2017 | 1.820 | 1.850 | 1.770 | 1.820 | 20,566 | +0.05(+2.82%) |
Aug 04, 2017 | 1.810 | 1.840 | 1.770 | 1.770 | 28,612 | -0.01(-0.56%) |
Aug 03, 2017 | 1.800 | 1.800 | 1.750 | 1.780 | 26,867 | -0.04(-2.20%) |
Aug 02, 2017 | 1.860 | 1.860 | 1.790 | 1.820 | 16,199 | -0.02(-1.09%) |
Aug 01, 2017 | 1.800 | 1.850 | 1.800 | 1.840 | 10,174 | +0.03(+1.66%) |
Jul 31, 2017 | 1.900 | 1.900 | 1.800 | 1.810 | 14,463 | -0.04(-2.16%) |
Jul 28, 2017 | 1.900 | 1.900 | 1.850 | 1.850 | 10,001 | -0.04(-2.12%) |
Jul 27, 2017 | 1.870 | 1.910 | 1.790 | 1.890 | 18,373 | +0.02(+1.31%) |
Jul 26, 2017 | 1.900 | 1.907 | 1.810 | 1.865 | 32,413 | +0.01(+0.30%) |
Jul 25, 2017 | 1.870 | 1.910 | 1.780 | 1.860 | 42,483 | +0.01(+0.54%) |
Jul 24, 2017 | 1.840 | 1.910 | 1.780 | 1.850 | 65,407 | +0.05(+2.78%) |
Jul 21, 2017 | 1.880 | 1.880 | 1.780 | 1.800 | 65,632 | -0.10(-5.21%) |
Jul 20, 2017 | 1.880 | 1.984 | 1.880 | 1.899 | 187,835 | +0.02(+1.01%) |
Jul 19, 2017 | 1.820 | 1.990 | 1.820 | 1.880 | 198,363 | +0.07(+3.87%) |
Jul 18, 2017 | 1.760 | 1.820 | 1.760 | 1.810 | 21,892 | +0.04(+2.26%) |
Jul 17, 2017 | 1.800 | 1.840 | 1.730 | 1.770 | 30,392 | -0.00(-0.28%) |
Jul 14, 2017 | 1.800 | 1.800 | 1.740 | 1.775 | 29,729 | -0.01(-0.28%) |
Jul 13, 2017 | 1.777 | 1.840 | 1.720 | 1.780 | 65,783 | -0.02(-1.06%) |
Jul 12, 2017 | 1.900 | 1.900 | 1.720 | 1.799 | 88,430 | -0.03(-1.69%) |
Jul 11, 2017 | 1.780 | 2.020 | 1.716 | 1.830 | 747,543 | +0.05(+2.69%) |
Jul 10, 2017 | 1.680 | 1.860 | 1.675 | 1.782 | 299,195 | +0.12(+7.36%) |
Jul 07, 2017 | 1.660 | 1.690 | 1.650 | 1.660 | 31,307 | -0.00(-0.01%) |
Jul 06, 2017 | 1.670 | 1.680 | 1.644 | 1.660 | 37,055 | -0.01(-0.59%) |
Jul 05, 2017 | 1.670 | 1.700 | 1.660 | 1.670 | 38,205 | -0.02(-1.18%) |
Jul 03, 2017 | 1.669 | 1.690 | 1.660 | 1.690 | 4,254 | +0.03(+1.81%) |
Jun 30, 2017 | 1.660 | 1.700 | 1.650 | 1.660 | 27,382 | -0.06(-3.49%) |
Jun 29, 2017 | 1.693 | 1.740 | 1.620 | 1.720 | 83,694 | +0.02(+1.18%) |
Jun 28, 2017 | 1.800 | 1.830 | 1.653 | 1.700 | 209,830 | -0.05(-2.86%) |
Jun 27, 2017 | 1.580 | 1.830 | 1.580 | 1.750 | 297,240 | +0.16(+10.06%) |
Jun 26, 2017 | 1.600 | 1.640 | 1.580 | 1.590 | 2,258 | -0.02(-1.24%) |
Jun 23, 2017 | 1.580 | 1.620 | 1.580 | 1.610 | 3,600 | +0.02(+1.26%) |
Jun 22, 2017 | 1.610 | 1.650 | 1.550 | 1.590 | 23,297 | -0.01(-0.63%) |
Jun 21, 2017 | 1.650 | 1.700 | 1.560 | 1.600 | 56,884 | -0.06(-3.61%) |
Jun 20, 2017 | 1.670 | 1.680 | 1.600 | 1.660 | 3,268 | +0.01(+0.61%) |
Jun 19, 2017 | 1.580 | 1.650 | 1.580 | 1.650 | 12,958 | +0.06(+3.77%) |
Jun 16, 2017 | 1.580 | 1.650 | 1.580 | 1.590 | 5,568 | -0.01(-0.63%) |
Jun 15, 2017 | 1.670 | 1.700 | 1.590 | 1.600 | 31,233 | -0.07(-4.19%) |
Jun 14, 2017 | 1.638 | 1.670 | 1.590 | 1.670 | 30,920 | +0.02(+1.21%) |
Jun 13, 2017 | 1.621 | 1.650 | 1.580 | 1.650 | 10,342 | +0.04(+2.48%) |
Jun 12, 2017 | 1.611 | 1.680 | 1.600 | 1.610 | 4,604 | +0.01(+0.63%) |
Jun 09, 2017 | 1.650 | 1.700 | 1.580 | 1.600 | 38,861 | -0.10(-5.88%) |
Jun 08, 2017 | 1.700 | 1.700 | 1.630 | 1.700 | 65,579 | -0.02(-1.16%) |
Jun 07, 2017 | 1.700 | 1.720 | 1.690 | 1.720 | 6,796 | +0.02(+1.18%) |
Jun 06, 2017 | 1.700 | 1.720 | 1.610 | 1.700 | 31,414 | -0.02(-1.11%) |
Jun 05, 2017 | 1.700 | 1.720 | 1.633 | 1.719 | 61,591 | +0.02(+1.11%) |
Jun 02, 2017 | 1.690 | 1.750 | 1.650 | 1.700 | 61,464 | +0.02(+1.20%) |
Jun 01, 2017 | 1.660 | 1.750 | 1.626 | 1.680 | 200,100 | +0.04(+2.44%) |
May 31, 2017 | 1.600 | 1.640 | 1.600 | 1.640 | 9,723 | +0.02(+1.23%) |
May 30, 2017 | 1.610 | 1.650 | 1.580 | 1.620 | 19,696 | -0.01(-0.61%) |
May 26, 2017 | 1.640 | 1.640 | 1.600 | 1.630 | 14,944 | -0.01(-0.61%) |
May 25, 2017 | 1.650 | 1.700 | 1.580 | 1.640 | 35,093 | +0.01(+0.43%) |
May 24, 2017 | 1.580 | 1.660 | 1.580 | 1.633 | 43,523 | +0.05(+3.35%) |
May 23, 2017 | 1.580 | 1.640 | 1.573 | 1.580 | 7,320 | +0.01(+0.64%) |
May 22, 2017 | 1.610 | 1.660 | 1.570 | 1.570 | 24,399 | -0.06(-3.68%) |
May 19, 2017 | 1.612 | 1.650 | 1.612 | 1.630 | 17,188 | +0.04(+2.52%) |
May 18, 2017 | 1.550 | 1.660 | 1.550 | 1.590 | 32,355 | +0.02(+1.27%) |
May 17, 2017 | 1.730 | 1.730 | 1.550 | 1.570 | 57,052 | -0.11(-6.55%) |
May 16, 2017 | 1.810 | 1.810 | 1.620 | 1.680 | 94,130 | -0.02(-1.18%) |
May 15, 2017 | 1.750 | 1.850 | 1.620 | 1.700 | 349,778 | +0.12(+7.66%) |
May 12, 2017 | 1.500 | 1.700 | 1.411 | 1.579 | 253,789 | +0.11(+7.41%) |
May 11, 2017 | 1.520 | 1.520 | 1.400 | 1.470 | 70,255 | -0.02(-1.34%) |
May 10, 2017 | 1.400 | 1.520 | 1.400 | 1.490 | 36,002 | +0.02(+1.36%) |
May 09, 2017 | 1.420 | 1.470 | 1.390 | 1.470 | 45,246 | +0.05(+3.52%) |
May 08, 2017 | 1.470 | 1.470 | 1.354 | 1.420 | 45,460 | -0.01(-0.71%) |
May 05, 2017 | 1.520 | 1.590 | 1.380 | 1.430 | 140,707 | -0.16(-10.06%) |
May 04, 2017 | 1.630 | 1.650 | 1.500 | 1.590 | 136,033 | +0.03(+1.92%) |
May 03, 2017 | 1.510 | 1.600 | 1.440 | 1.560 | 325,832 | +0.02(+1.30%) |
May 02, 2017 | 1.320 | 1.730 | 1.310 | 1.540 | 3,014,646 | +0.29(+23.20%) |