Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.090 | 2.390 | 2.080 | 2.170 | 1,303,010 | +0.10(+4.83%) |
Jan 30, 2018 | 2.240 | 2.240 | 2.070 | 2.070 | 1,157,379 | -0.21(-9.21%) |
Jan 29, 2018 | 2.320 | 2.400 | 2.250 | 2.280 | 628,014 | -0.04(-1.72%) |
Jan 26, 2018 | 2.340 | 2.379 | 2.270 | 2.320 | 813,171 | -0.01(-0.43%) |
Jan 25, 2018 | 2.490 | 2.540 | 2.190 | 2.330 | 2,459,063 | -0.12(-4.90%) |
Jan 24, 2018 | 2.280 | 2.624 | 2.270 | 2.450 | 3,602,909 | +0.18(+7.93%) |
Jan 23, 2018 | 2.310 | 2.394 | 2.250 | 2.270 | 891,561 | -0.09(-3.81%) |
Jan 22, 2018 | 2.370 | 2.490 | 2.290 | 2.360 | 913,410 | -0.04(-1.67%) |
Jan 19, 2018 | 2.480 | 2.559 | 2.290 | 2.400 | 1,460,712 | -0.16(-6.25%) |
Jan 18, 2018 | 2.690 | 2.780 | 2.500 | 2.560 | 1,457,335 | -0.13(-4.83%) |
Jan 17, 2018 | 2.460 | 2.780 | 2.140 | 2.690 | 4,429,023 | +0.20(+8.03%) |
Jan 16, 2018 | 2.820 | 2.860 | 2.370 | 2.490 | 2,277,423 | -0.36(-12.63%) |
Jan 12, 2018 | 2.850 | 2.850 | 2.850 | 0 | -0.23(-7.47%) | |
Jan 11, 2018 | 3.200 | 3.440 | 2.960 | 3.080 | 4,112,348 | -0.04(-1.28%) |
Jan 10, 2018 | 3.410 | 2.790 | 3.120 | 5,025,040 | +0.18(+6.12%) | |
Jan 09, 2018 | 3.250 | 3.270 | 2.910 | 2.940 | 2,427,987 | -0.35(-10.64%) |
Jan 08, 2018 | 3.290 | 3.720 | 3.000 | 3.290 | 7,111,609 | +0.00(+0.00%) |
Jan 05, 2018 | 3.420 | 3.500 | 3.177 | 3.290 | 2,233,526 | -0.15(-4.36%) |
Jan 04, 2018 | 3.760 | 3.800 | 3.350 | 3.440 | 2,305,520 | -0.04(-1.15%) |
Jan 03, 2018 | 3.680 | 3.980 | 3.410 | 3.480 | 5,876,088 | -0.17(-4.66%) |
Jan 02, 2018 | 3.450 | 3.650 | 3.130 | 3.650 | 4,696,314 | +0.15(+4.29%) |
Dec 29, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.07(+2.04%) | |
Dec 28, 2017 | 3.380 | 3.510 | 3.210 | 3.430 | 6,183,514 | -0.43(-11.14%) |
Dec 27, 2017 | 4.490 | 4.519 | 3.820 | 3.860 | 6,754,576 | -0.89(-18.74%) |
Dec 26, 2017 | 5.490 | 5.680 | 4.690 | 4.750 | 11,271,124 | -0.33(-6.50%) |
Dec 22, 2017 | 4.770 | 5.650 | 4.290 | 5.080 | 32,845,466 | +0.68(+15.45%) |
Dec 21, 2017 | 4.170 | 8.590 | 4.000 | 4.400 | 68,712,824 | +1.22(+38.36%) |
Dec 20, 2017 | 2.960 | 3.800 | 2.510 | 3.180 | 50,017,608 | +1.36(+74.73%) |
Dec 19, 2017 | 2.080 | 2.220 | 1.700 | 1.820 | 7,176,131 | +0.23(+14.47%) |
Dec 18, 2017 | 1.410 | 2.250 | 1.361 | 1.590 | 9,698,270 | +0.20(+14.39%) |
Dec 15, 2017 | 1.240 | 1.420 | 1.210 | 1.390 | 1,426,622 | +0.15(+12.10%) |
Dec 14, 2017 | 1.210 | 1.260 | 1.200 | 1.240 | 390,621 | +0.06(+5.08%) |
Dec 13, 2017 | 1.150 | 1.440 | 1.150 | 1.180 | 2,033,755 | +0.00(+0.00%) |
Dec 12, 2017 | 1.260 | 1.260 | 1.101 | 1.180 | 398,196 | -0.08(-6.35%) |
Dec 11, 2017 | 1.220 | 1.360 | 1.161 | 1.260 | 869,738 | +0.04(+3.28%) |
Dec 08, 2017 | 1.250 | 1.280 | 1.200 | 1.220 | 210,838 | -0.04(-3.17%) |
Dec 07, 2017 | 1.290 | 1.290 | 1.250 | 1.260 | 224,203 | -0.03(-2.33%) |
Dec 06, 2017 | 1.260 | 1.340 | 1.270 | 1.290 | 474,594 | +0.02(+1.57%) |
Dec 05, 2017 | 1.310 | 1.330 | 1.270 | 1.270 | 127,642 | -0.05(-3.79%) |
Dec 04, 2017 | 1.300 | 1.340 | 1.289 | 1.320 | 147,321 | +0.03(+2.33%) |
Dec 01, 2017 | 1.310 | 1.330 | 1.270 | 1.290 | 171,387 | -0.03(-2.27%) |
Nov 30, 2017 | 1.360 | 1.370 | 1.300 | 1.320 | 186,751 | -0.04(-2.94%) |
Nov 29, 2017 | 1.380 | 1.400 | 1.300 | 1.360 | 441,630 | -0.01(-0.73%) |
Nov 28, 2017 | 1.350 | 1.440 | 1.240 | 1.370 | 1,298,207 | +0.01(+0.74%) |
Nov 27, 2017 | 1.500 | 1.560 | 1.330 | 1.360 | 2,779,988 | -0.01(-0.73%) |
Nov 24, 2017 | 1.380 | 1.420 | 1.300 | 1.370 | 713,681 | -0.01(-0.72%) |
Nov 22, 2017 | 1.200 | 1.470 | 1.170 | 1.380 | 2,338,126 | +0.28(+25.45%) |
Nov 21, 2017 | 1.240 | 1.240 | 1.010 | 1.100 | 825,022 | -0.15(-12.00%) |
Nov 20, 2017 | 1.390 | 1.420 | 1.190 | 1.250 | 851,682 | -0.13(-9.42%) |
Nov 17, 2017 | 1.400 | 1.470 | 1.360 | 1.380 | 386,175 | -0.02(-1.43%) |
Nov 16, 2017 | 1.400 | 1.400 | 1.350 | 1.400 | 185,071 | +0.00(+0.00%) |
Nov 15, 2017 | 1.400 | 1.415 | 1.356 | 1.400 | 368,909 | -0.02(-1.41%) |
Nov 14, 2017 | 1.370 | 1.430 | 1.360 | 1.420 | 580,533 | +0.07(+5.19%) |
Nov 13, 2017 | 1.380 | 1.380 | 1.350 | 1.350 | 151,844 | -0.03(-2.17%) |
Nov 10, 2017 | 1.350 | 1.400 | 1.341 | 1.380 | 204,444 | -0.01(-0.72%) |
Nov 09, 2017 | 1.500 | 1.510 | 1.360 | 1.390 | 997,719 | -0.31(-18.24%) |
Nov 08, 2017 | 1.790 | 1.790 | 1.690 | 1.700 | 147,351 | -0.07(-4.16%) |
Nov 07, 2017 | 1.810 | 1.820 | 1.750 | 1.774 | 80,102 | -0.06(-3.07%) |
Nov 06, 2017 | 1.800 | 1.850 | 1.730 | 1.830 | 73,944 | +0.00(+0.00%) |
Nov 03, 2017 | 1.780 | 1.869 | 1.731 | 1.830 | 139,580 | +0.05(+2.81%) |
Nov 02, 2017 | 1.690 | 1.810 | 1.680 | 1.780 | 138,968 | +0.09(+5.33%) |
Nov 01, 2017 | 1.930 | 1.930 | 1.650 | 1.690 | 146,637 | -0.03(-1.74%) |
Oct 31, 2017 | 1.780 | 1.780 | 1.690 | 1.720 | 140,836 | -0.06(-3.37%) |
Oct 30, 2017 | 1.760 | 1.800 | 1.650 | 1.780 | 225,220 | +0.02(+1.14%) |
Oct 27, 2017 | 1.940 | 1.940 | 1.730 | 1.760 | 208,793 | -0.09(-4.86%) |
Oct 26, 2017 | 1.820 | 1.880 | 1.790 | 1.850 | 168,484 | +0.07(+3.93%) |
Oct 25, 2017 | 1.720 | 1.840 | 1.690 | 1.780 | 294,510 | +0.09(+5.33%) |
Oct 24, 2017 | 1.730 | 1.730 | 1.660 | 1.690 | 104,710 | +0.01(+0.60%) |
Oct 23, 2017 | 1.710 | 1.710 | 1.650 | 1.680 | 195,221 | -0.02(-1.18%) |
Oct 20, 2017 | 1.640 | 1.750 | 1.630 | 1.700 | 377,671 | +0.07(+4.29%) |
Oct 19, 2017 | 1.700 | 1.734 | 1.610 | 1.630 | 350,378 | -0.13(-7.39%) |
Oct 18, 2017 | 1.780 | 1.820 | 1.710 | 1.760 | 193,150 | -0.03(-1.68%) |
Oct 17, 2017 | 1.820 | 1.870 | 1.750 | 1.790 | 176,849 | -0.05(-2.72%) |
Oct 16, 2017 | 1.900 | 1.945 | 1.750 | 1.840 | 387,839 | -0.08(-4.17%) |
Oct 13, 2017 | 1.930 | 1.940 | 1.910 | 1.920 | 161,203 | +0.01(+0.52%) |
Oct 12, 2017 | 2.050 | 2.070 | 1.680 | 1.910 | 458,280 | -0.16(-7.73%) |
Oct 11, 2017 | 2.090 | 2.100 | 2.020 | 2.070 | 189,095 | +0.00(+0.00%) |
Oct 10, 2017 | 2.110 | 2.172 | 2.070 | 2.070 | 105,365 | -0.04(-1.90%) |
Oct 09, 2017 | 2.070 | 2.170 | 2.010 | 2.110 | 196,739 | +0.06(+2.93%) |
Oct 06, 2017 | 2.220 | 2.220 | 2.025 | 2.050 | 399,310 | -0.16(-7.24%) |
Oct 05, 2017 | 2.220 | 2.220 | 2.150 | 2.210 | 147,675 | -0.01(-0.45%) |
Oct 04, 2017 | 2.150 | 2.270 | 2.140 | 2.220 | 449,663 | +0.05(+2.30%) |
Oct 03, 2017 | 2.210 | 2.220 | 2.110 | 2.170 | 170,560 | -0.01(-0.46%) |
Oct 02, 2017 | 2.220 | 2.224 | 2.140 | 2.180 | 267,964 | -0.02(-0.91%) |
Sep 29, 2017 | 2.240 | 2.250 | 2.150 | 2.200 | 158,231 | +0.00(+0.00%) |
Sep 28, 2017 | 2.280 | 2.320 | 2.120 | 2.200 | 705,224 | -0.09(-3.93%) |
Sep 27, 2017 | 2.260 | 2.330 | 2.244 | 2.290 | 250,725 | +0.01(+0.44%) |
Sep 26, 2017 | 2.270 | 2.350 | 2.210 | 2.280 | 324,504 | -0.01(-0.44%) |
Sep 25, 2017 | 2.340 | 2.345 | 2.200 | 2.290 | 256,351 | -0.01(-0.43%) |
Sep 22, 2017 | 2.610 | 2.610 | 2.090 | 2.300 | 1,798,281 | -0.28(-10.85%) |
Sep 21, 2017 | 2.670 | 2.700 | 2.520 | 2.580 | 290,675 | -0.10(-3.73%) |
Sep 20, 2017 | 2.510 | 2.700 | 2.460 | 2.680 | 821,055 | +0.14(+5.51%) |
Sep 19, 2017 | 2.650 | 2.740 | 2.500 | 2.540 | 616,121 | -0.16(-5.93%) |
Sep 18, 2017 | 2.800 | 2.800 | 2.360 | 2.700 | 1,448,418 | -0.06(-2.17%) |
Sep 15, 2017 | 2.550 | 2.760 | 2.500 | 2.760 | 753,431 | +0.23(+9.09%) |
Sep 14, 2017 | 2.450 | 2.550 | 2.450 | 2.530 | 517,211 | +0.05(+2.02%) |
Sep 13, 2017 | 2.350 | 2.480 | 2.310 | 2.480 | 626,916 | +0.13(+5.53%) |
Sep 12, 2017 | 2.300 | 2.350 | 2.260 | 2.350 | 475,048 | +0.08(+3.52%) |
Sep 11, 2017 | 2.190 | 2.289 | 2.130 | 2.270 | 589,705 | +0.15(+7.08%) |
Sep 08, 2017 | 2.140 | 2.230 | 2.050 | 2.120 | 410,991 | +0.02(+0.95%) |
Sep 07, 2017 | 2.040 | 2.140 | 1.980 | 2.100 | 708,239 | +0.14(+6.87%) |
Sep 06, 2017 | 1.970 | 2.000 | 1.900 | 1.965 | 138,449 | +0.01(+0.26%) |
Sep 05, 2017 | 2.050 | 2.101 | 1.930 | 1.960 | 273,232 | -0.02(-1.01%) |
Sep 01, 2017 | 2.100 | 2.100 | 1.940 | 1.980 | 437,873 | -0.10(-4.81%) |
Aug 31, 2017 | 2.290 | 2.310 | 2.010 | 2.080 | 2,066,804 | +0.08(+4.00%) |
Aug 30, 2017 | 1.950 | 2.040 | 1.900 | 2.000 | 325,555 | +0.10(+5.26%) |
Aug 29, 2017 | 1.900 | 1.986 | 1.850 | 1.900 | 262,316 | -0.01(-0.52%) |
Aug 28, 2017 | 2.000 | 2.351 | 1.782 | 1.910 | 1,402,417 | -0.02(-1.04%) |
Aug 25, 2017 | 1.790 | 1.950 | 1.760 | 1.930 | 558,537 | +0.18(+10.29%) |
Aug 24, 2017 | 1.730 | 1.800 | 1.670 | 1.750 | 383,632 | +0.08(+4.66%) |
Aug 23, 2017 | 1.670 | 1.690 | 1.640 | 1.672 | 185,603 | +0.01(+0.73%) |
Aug 22, 2017 | 1.640 | 1.670 | 1.610 | 1.660 | 149,832 | +0.05(+3.11%) |
Aug 21, 2017 | 1.630 | 1.630 | 1.570 | 1.610 | 52,520 | +0.00(+0.00%) |
Aug 18, 2017 | 1.640 | 1.640 | 1.550 | 1.610 | 78,836 | -0.02(-1.23%) |
Aug 17, 2017 | 1.650 | 1.650 | 1.604 | 1.630 | 45,888 | -0.01(-0.61%) |
Aug 16, 2017 | 1.670 | 1.670 | 1.580 | 1.640 | 174,958 | -0.02(-1.19%) |
Aug 15, 2017 | 1.670 | 1.670 | 1.570 | 1.660 | 227,741 | +0.03(+1.83%) |
Aug 14, 2017 | 1.580 | 1.708 | 1.570 | 1.630 | 317,299 | +0.06(+3.82%) |
Aug 11, 2017 | 1.610 | 1.650 | 1.570 | 1.570 | 90,171 | -0.06(-3.68%) |
Aug 10, 2017 | 1.660 | 1.660 | 1.570 | 1.630 | 145,493 | -0.02(-1.21%) |
Aug 09, 2017 | 1.680 | 1.680 | 1.620 | 1.650 | 64,846 | -0.01(-0.60%) |
Aug 08, 2017 | 1.720 | 1.730 | 1.600 | 1.660 | 245,834 | -0.04(-2.35%) |
Aug 07, 2017 | 1.670 | 1.740 | 1.573 | 1.700 | 282,119 | +0.06(+3.66%) |
Aug 04, 2017 | 1.630 | 1.647 | 1.590 | 1.640 | 127,476 | +0.01(+0.61%) |
Aug 03, 2017 | 1.750 | 1.750 | 1.610 | 1.630 | 189,196 | -0.06(-3.55%) |
Aug 02, 2017 | 1.750 | 1.750 | 1.630 | 1.690 | 238,399 | +0.04(+2.42%) |
Aug 01, 2017 | 1.650 | 1.740 | 1.600 | 1.650 | 496,426 | +0.05(+3.12%) |
Jul 31, 2017 | 1.720 | 1.840 | 1.560 | 1.600 | 2,657,917 | +0.14(+9.59%) |
Jul 28, 2017 | 1.530 | 1.530 | 1.460 | 1.460 | 165,004 | -0.04(-2.81%) |
Jul 27, 2017 | 1.520 | 1.540 | 1.490 | 1.502 | 123,880 | -0.03(-1.82%) |
Jul 26, 2017 | 1.580 | 1.600 | 1.450 | 1.530 | 267,045 | -0.06(-3.77%) |
Jul 25, 2017 | 1.610 | 1.610 | 1.580 | 1.590 | 68,208 | -0.02(-1.24%) |
Jul 24, 2017 | 1.640 | 1.660 | 1.580 | 1.610 | 156,281 | +0.01(+0.63%) |
Jul 21, 2017 | 1.600 | 1.630 | 1.550 | 1.600 | 117,310 | -0.02(-1.23%) |
Jul 20, 2017 | 1.670 | 1.600 | 1.620 | 105,868 | -0.05(-2.99%) | |
Jul 19, 2017 | 1.590 | 1.670 | 1.550 | 1.670 | 134,302 | +0.09(+5.70%) |
Jul 18, 2017 | 1.680 | 1.680 | 1.560 | 1.580 | 306,891 | -0.09(-5.39%) |
Jul 17, 2017 | 1.650 | 1.720 | 1.650 | 1.670 | 353,008 | +0.05(+3.09%) |
Jul 14, 2017 | 1.620 | 1.650 | 1.540 | 1.620 | 157,460 | +0.00(+0.00%) |
Jul 13, 2017 | 1.690 | 1.690 | 1.600 | 1.620 | 197,780 | -0.07(-4.14%) |
Jul 12, 2017 | 1.750 | 1.950 | 1.630 | 1.690 | 527,919 | +0.03(+1.81%) |
Jul 11, 2017 | 1.670 | 1.750 | 1.600 | 1.660 | 408,843 | +0.06(+3.75%) |
Jul 10, 2017 | 1.500 | 1.640 | 1.470 | 1.600 | 457,297 | -0.12(-6.98%) |
Jul 07, 2017 | 1.590 | 1.790 | 1.570 | 1.720 | 444,463 | +0.07(+4.24%) |
Jul 06, 2017 | 1.780 | 1.785 | 1.630 | 1.650 | 369,020 | -0.16(-8.84%) |
Jul 05, 2017 | 2.030 | 2.030 | 1.700 | 1.810 | 592,787 | -0.15(-7.65%) |
Jul 03, 2017 | 1.890 | 2.140 | 1.890 | 1.960 | 443,993 | +0.09(+4.81%) |
Jun 30, 2017 | 2.750 | 2.770 | 1.860 | 1.870 | 2,156,426 | -1.00(-34.84%) |
Jun 29, 2017 | 1.890 | 2.870 | 1.880 | 2.870 | 6,216,223 | +1.21(+72.84%) |
Jun 28, 2017 | 1.450 | 1.690 | 1.450 | 1.661 | 644,625 | +0.25(+17.77%) |
Jun 27, 2017 | 1.370 | 1.420 | 1.280 | 1.410 | 84,892 | +0.08(+6.02%) |
Jun 26, 2017 | 1.350 | 1.400 | 1.330 | 1.330 | 52,972 | +0.00(+0.04%) |
Jun 23, 2017 | 1.400 | 1.400 | 1.210 | 1.329 | 63,612 | -0.02(-1.52%) |
Jun 22, 2017 | 1.450 | 1.520 | 1.330 | 1.350 | 171,912 | -0.06(-4.26%) |
Jun 21, 2017 | 1.440 | 1.440 | 1.391 | 1.410 | 47,787 | +0.03(+2.17%) |
Jun 20, 2017 | 1.400 | 1.400 | 1.350 | 1.380 | 51,820 | +0.01(+0.73%) |
Jun 19, 2017 | 1.450 | 1.450 | 1.340 | 1.370 | 77,289 | +0.04(+3.01%) |
Jun 16, 2017 | 1.440 | 1.440 | 1.330 | 1.330 | 85,251 | -0.09(-6.34%) |
Jun 15, 2017 | 1.440 | 1.450 | 1.403 | 1.420 | 58,189 | +0.00(+0.00%) |
Jun 14, 2017 | 1.480 | 1.480 | 1.400 | 1.420 | 45,101 | -0.03(-2.07%) |
Jun 13, 2017 | 1.420 | 1.470 | 1.410 | 1.450 | 65,934 | +0.03(+2.11%) |
Jun 12, 2017 | 1.450 | 1.455 | 1.410 | 1.420 | 69,822 | -0.03(-2.07%) |
Jun 09, 2017 | 1.500 | 1.500 | 1.400 | 1.450 | 123,093 | -0.04(-2.68%) |
Jun 08, 2017 | 1.660 | 1.660 | 1.432 | 1.490 | 856,562 | +0.07(+5.09%) |
Jun 07, 2017 | 1.520 | 1.520 | 1.400 | 1.418 | 133,333 | -0.03(-2.08%) |
Jun 06, 2017 | 1.590 | 1.700 | 1.410 | 1.448 | 471,014 | -0.12(-7.78%) |
Jun 05, 2017 | 1.600 | 1.600 | 1.550 | 1.570 | 51,377 | +0.01(+0.64%) |
Jun 02, 2017 | 1.560 | 1.659 | 1.550 | 1.560 | 54,995 | +0.00(+0.00%) |
Jun 01, 2017 | 1.560 | 1.630 | 1.540 | 1.560 | 83,497 | -0.02(-1.27%) |
May 31, 2017 | 1.650 | 1.650 | 1.580 | 1.580 | 55,058 | -0.03(-1.86%) |
May 30, 2017 | 1.680 | 1.700 | 1.560 | 1.610 | 150,464 | -0.07(-4.17%) |
May 26, 2017 | 1.720 | 1.720 | 1.660 | 1.680 | 55,801 | -0.04(-2.33%) |
May 25, 2017 | 1.800 | 1.800 | 1.660 | 1.720 | 171,294 | -0.01(-0.58%) |
May 24, 2017 | 1.800 | 1.820 | 1.700 | 1.730 | 160,030 | +0.01(+0.58%) |
May 23, 2017 | 1.750 | 1.830 | 1.700 | 1.720 | 311,946 | +0.01(+0.58%) |
May 22, 2017 | 1.690 | 1.900 | 1.650 | 1.710 | 216,787 | +0.02(+1.18%) |
May 19, 2017 | 1.680 | 1.690 | 1.650 | 1.690 | 22,999 | +0.01(+0.60%) |
May 18, 2017 | 1.700 | 1.700 | 1.650 | 1.680 | 25,561 | -0.02(-1.18%) |
May 17, 2017 | 1.820 | 1.820 | 1.650 | 1.700 | 135,507 | -0.05(-2.71%) |
May 16, 2017 | 1.780 | 1.780 | 1.710 | 1.747 | 132,179 | -0.02(-1.28%) |
May 15, 2017 | 1.830 | 1.830 | 1.730 | 1.770 | 138,502 | +0.04(+2.31%) |
May 12, 2017 | 1.800 | 1.800 | 1.720 | 1.730 | 48,705 | +0.01(+0.58%) |
May 11, 2017 | 1.850 | 1.850 | 1.710 | 1.720 | 82,881 | -0.03(-1.71%) |
May 10, 2017 | 1.760 | 1.790 | 1.720 | 1.750 | 85,122 | -0.03(-1.69%) |
May 09, 2017 | 1.760 | 1.780 | 1.720 | 1.780 | 64,191 | +0.01(+0.56%) |
May 08, 2017 | 1.810 | 1.810 | 1.701 | 1.770 | 77,727 | -0.02(-1.12%) |
May 05, 2017 | 1.820 | 1.820 | 1.760 | 1.790 | 67,895 | -0.01(-0.56%) |
May 04, 2017 | 1.840 | 1.840 | 1.750 | 1.800 | 77,479 | +0.00(+0.00%) |
May 03, 2017 | 1.950 | 1.950 | 1.680 | 1.800 | 265,392 | +0.01(+0.56%) |
May 02, 2017 | 2.090 | 2.200 | 1.760 | 1.790 | 1,637,763 | +0.09(+5.29%) |
May 01, 2017 | 1.640 | 1.750 | 1.600 | 1.700 | 95,804 | +0.07(+4.29%) |
Apr 28, 2017 | 1.690 | 1.720 | 1.600 | 1.630 | 102,249 | -0.05(-2.98%) |
Apr 27, 2017 | 1.690 | 1.690 | 1.650 | 1.680 | 64,383 | -0.02(-1.00%) |
Apr 26, 2017 | 1.700 | 1.700 | 1.632 | 1.697 | 66,590 | +0.03(+1.62%) |
Apr 25, 2017 | 1.730 | 1.730 | 1.660 | 1.670 | 50,007 | -0.01(-0.60%) |
Apr 24, 2017 | 1.730 | 1.730 | 1.670 | 1.680 | 33,425 | +0.03(+1.71%) |
Apr 21, 2017 | 1.700 | 1.729 | 1.630 | 1.652 | 78,699 | -0.02(-1.10%) |
Apr 20, 2017 | 1.750 | 1.750 | 1.580 | 1.670 | 198,959 | +0.09(+5.70%) |
Apr 19, 2017 | 1.550 | 1.650 | 1.490 | 1.580 | 103,080 | +0.02(+1.28%) |
Apr 18, 2017 | 1.580 | 1.580 | 1.550 | 1.560 | 67,022 | -0.06(-3.70%) |
Apr 17, 2017 | 1.600 | 1.650 | 1.440 | 1.620 | 235,370 | +0.02(+1.25%) |
Apr 13, 2017 | 1.620 | 1.734 | 1.510 | 1.600 | 103,071 | -0.04(-2.44%) |
Apr 12, 2017 | 1.680 | 1.880 | 1.600 | 1.640 | 392,374 | -0.04(-2.38%) |
Apr 11, 2017 | 1.770 | 1.770 | 1.700 | 1.680 | 66,201 | -0.01(-0.59%) |
Apr 10, 2017 | 1.760 | 1.796 | 1.600 | 1.690 | 166,427 | -0.03(-1.74%) |
Apr 07, 2017 | 2.350 | 2.600 | 1.620 | 1.720 | 1,740,699 | -0.37(-17.74%) |
Apr 06, 2017 | 2.100 | 2.240 | 2.050 | 2.091 | 315,999 | +0.03(+1.50%) |
Apr 05, 2017 | 1.820 | 2.080 | 1.820 | 2.060 | 378,084 | +0.23(+12.57%) |
Apr 04, 2017 | 1.940 | 1.940 | 1.710 | 1.830 | 88,039 | -0.02(-1.08%) |
Apr 03, 2017 | 1.870 | 1.880 | 1.797 | 1.850 | 45,956 | +0.00(+0.00%) |
Mar 31, 2017 | 1.960 | 1.960 | 1.810 | 1.850 | 98,205 | -0.02(-1.07%) |
Mar 30, 2017 | 1.890 | 1.950 | 1.811 | 1.870 | 74,667 | +0.00(+0.00%) |
Mar 29, 2017 | 1.860 | 1.990 | 1.820 | 1.870 | 94,856 | -0.03(-1.58%) |
Mar 28, 2017 | 2.050 | 2.100 | 1.770 | 1.900 | 171,326 | -0.04(-2.07%) |
Mar 27, 2017 | 1.850 | 2.150 | 1.740 | 1.940 | 549,040 | +0.22(+12.80%) |
Mar 24, 2017 | 1.660 | 1.740 | 1.660 | 1.720 | 36,773 | +0.05(+2.99%) |
Mar 23, 2017 | 1.750 | 1.750 | 1.670 | 1.670 | 32,067 | -0.08(-4.57%) |
Mar 22, 2017 | 1.790 | 1.798 | 1.720 | 1.750 | 27,054 | -0.05(-2.78%) |
Mar 21, 2017 | 1.850 | 1.850 | 1.740 | 1.800 | 32,181 | -0.05(-2.70%) |
Mar 20, 2017 | 1.910 | 1.930 | 1.850 | 1.850 | 22,974 | -0.04(-2.12%) |
Mar 17, 2017 | 1.780 | 1.890 | 1.780 | 1.890 | 25,889 | +0.11(+6.18%) |
Mar 16, 2017 | 1.740 | 1.809 | 1.730 | 1.780 | 23,341 | +0.05(+3.19%) |
Mar 15, 2017 | 1.880 | 1.944 | 1.700 | 1.725 | 69,410 | -0.13(-7.25%) |
Mar 14, 2017 | 1.900 | 1.906 | 1.840 | 1.860 | 53,190 | -0.05(-2.63%) |
Mar 13, 2017 | 2.020 | 2.030 | 1.886 | 1.910 | 34,432 | -0.09(-4.50%) |
Mar 10, 2017 | 2.030 | 2.077 | 2.000 | 2.000 | 71,108 | +0.00(+0.00%) |
Mar 09, 2017 | 2.000 | 2.090 | 2.000 | 2.000 | 25,574 | +0.03(+1.52%) |
Mar 08, 2017 | 2.000 | 2.005 | 1.970 | 1.970 | 23,877 | -0.01(-0.42%) |
Mar 07, 2017 | 1.990 | 2.050 | 1.970 | 1.978 | 61,000 | -0.02(-1.08%) |
Mar 06, 2017 | 1.900 | 2.150 | 1.900 | 2.000 | 291,282 | +0.17(+9.29%) |
Mar 03, 2017 | 1.880 | 2.028 | 1.810 | 1.830 | 83,108 | -0.03(-1.36%) |
Mar 02, 2017 | 2.120 | 2.128 | 1.840 | 1.855 | 144,254 | -0.29(-13.71%) |
Mar 01, 2017 | 2.140 | 2.169 | 2.100 | 2.150 | 65,517 | +0.05(+2.38%) |
Feb 28, 2017 | 2.150 | 2.150 | 2.100 | 2.100 | 21,537 | -0.05(-2.33%) |
Feb 27, 2017 | 2.120 | 2.180 | 2.110 | 2.150 | 41,370 | +0.04(+1.90%) |
Feb 24, 2017 | 2.150 | 2.218 | 2.050 | 2.110 | 49,936 | -0.01(-0.47%) |
Feb 23, 2017 | 2.390 | 2.390 | 2.070 | 2.120 | 161,046 | -0.20(-8.62%) |
Feb 22, 2017 | 2.420 | 2.420 | 2.300 | 2.320 | 89,006 | -0.04(-1.69%) |
Feb 21, 2017 | 2.450 | 2.450 | 2.340 | 2.360 | 46,626 | -0.02(-1.00%) |
Feb 17, 2017 | 2.384 | 2.384 | 2.384 | 0 | -0.01(-0.26%) | |
Feb 16, 2017 | 2.480 | 2.480 | 2.350 | 2.390 | 63,127 | +0.02(+0.80%) |
Feb 15, 2017 | 2.510 | 2.510 | 2.340 | 2.371 | 65,107 | -0.02(-0.79%) |
Feb 14, 2017 | 2.480 | 2.680 | 2.360 | 2.390 | 189,544 | -0.01(-0.42%) |
Feb 13, 2017 | 2.470 | 2.489 | 2.350 | 2.400 | 61,081 | -0.02(-0.83%) |
Feb 10, 2017 | 2.480 | 2.525 | 2.360 | 2.420 | 33,572 | -0.00(-0.04%) |
Feb 09, 2017 | 2.390 | 2.480 | 2.340 | 2.421 | 25,921 | -0.01(-0.37%) |
Feb 08, 2017 | 2.390 | 2.470 | 2.345 | 2.430 | 44,072 | +0.05(+2.10%) |
Feb 07, 2017 | 2.490 | 2.490 | 2.340 | 2.380 | 72,294 | -0.04(-1.65%) |
Feb 06, 2017 | 2.400 | 2.489 | 2.390 | 2.420 | 52,050 | +0.03(+1.26%) |
Feb 03, 2017 | 2.410 | 2.490 | 2.364 | 2.390 | 97,529 | -0.03(-1.24%) |
Feb 02, 2017 | 2.500 | 2.990 | 2.370 | 2.420 | 243,989 | +0.05(+2.11%) |