Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.350 | 1.399 | 1.340 | 1.380 | 112,446 | +0.06(+4.55%) |
Oct 30, 2017 | 1.330 | 1.300 | 1.320 | 206,276 | +0.02(+1.54%) | |
Oct 27, 2017 | 1.360 | 1.380 | 1.295 | 1.300 | 474,818 | -0.06(-4.41%) |
Oct 26, 2017 | 1.390 | 1.400 | 1.350 | 1.360 | 111,033 | -0.02(-1.45%) |
Oct 25, 2017 | 1.380 | 1.430 | 1.380 | 1.380 | 142,361 | +0.00(+0.00%) |
Oct 24, 2017 | 1.400 | 1.430 | 1.380 | 1.380 | 100,316 | -0.03(-2.13%) |
Oct 23, 2017 | 1.400 | 1.410 | 1.390 | 1.410 | 71,384 | +0.02(+1.44%) |
Oct 20, 2017 | 1.380 | 1.410 | 1.380 | 1.390 | 157,011 | -0.01(-0.71%) |
Oct 19, 2017 | 1.390 | 1.400 | 1.380 | 1.400 | 131,778 | +0.00(+0.00%) |
Oct 18, 2017 | 1.400 | 1.410 | 1.380 | 1.400 | 143,170 | +0.03(+2.19%) |
Oct 17, 2017 | 1.400 | 1.410 | 1.360 | 1.370 | 188,196 | -0.04(-2.84%) |
Oct 16, 2017 | 1.410 | 1.440 | 1.380 | 1.410 | 282,377 | +0.00(+0.00%) |
Oct 13, 2017 | 1.390 | 1.430 | 1.380 | 1.410 | 220,208 | +0.01(+1.08%) |
Oct 12, 2017 | 1.430 | 1.430 | 1.390 | 1.395 | 314,113 | -0.03(-2.45%) |
Oct 11, 2017 | 1.440 | 1.460 | 1.390 | 1.430 | 437,376 | +0.03(+2.14%) |
Oct 10, 2017 | 1.420 | 1.540 | 1.400 | 1.400 | 465,054 | -0.07(-4.44%) |
Oct 09, 2017 | 1.500 | 1.528 | 1.460 | 1.465 | 144,298 | -0.03(-2.33%) |
Oct 06, 2017 | 1.500 | 1.510 | 1.500 | 1.500 | 158,797 | -0.00(-0.33%) |
Oct 05, 2017 | 1.510 | 1.540 | 1.500 | 1.505 | 102,925 | -0.01(-0.33%) |
Oct 04, 2017 | 1.500 | 1.530 | 1.500 | 1.510 | 142,945 | -0.01(-0.66%) |
Oct 03, 2017 | 1.540 | 1.580 | 1.500 | 1.520 | 168,371 | -0.03(-1.94%) |
Oct 02, 2017 | 1.580 | 1.581 | 1.530 | 1.550 | 306,612 | -0.05(-3.12%) |
Sep 29, 2017 | 1.590 | 1.610 | 1.580 | 1.600 | 75,331 | -0.00(-0.31%) |
Sep 28, 2017 | 1.610 | 1.620 | 1.590 | 1.605 | 112,258 | -0.01(-0.31%) |
Sep 27, 2017 | 1.600 | 1.630 | 1.600 | 1.610 | 74,479 | +0.00(+0.00%) |
Sep 26, 2017 | 1.650 | 1.650 | 1.610 | 1.610 | 57,568 | -0.03(-1.83%) |
Sep 25, 2017 | 1.650 | 1.660 | 1.620 | 1.640 | 183,141 | +0.00(+0.00%) |
Sep 22, 2017 | 1.640 | 1.660 | 1.640 | 1.640 | 150,946 | -0.01(-0.61%) |
Sep 21, 2017 | 1.680 | 1.690 | 1.630 | 1.650 | 179,970 | -0.03(-1.79%) |
Sep 20, 2017 | 1.710 | 1.740 | 1.670 | 1.680 | 85,115 | -0.02(-1.18%) |
Sep 19, 2017 | 1.720 | 1.740 | 1.660 | 1.700 | 225,732 | +0.00(+0.00%) |
Sep 18, 2017 | 1.740 | 1.830 | 1.700 | 1.700 | 104,215 | -0.04(-2.30%) |
Sep 15, 2017 | 1.810 | 1.810 | 1.740 | 1.740 | 43,046 | -0.04(-2.25%) |
Sep 14, 2017 | 1.720 | 1.820 | 1.720 | 1.780 | 94,760 | +0.07(+4.09%) |
Sep 13, 2017 | 1.810 | 1.820 | 1.710 | 1.710 | 155,191 | -0.08(-4.47%) |
Sep 12, 2017 | 1.780 | 1.830 | 1.780 | 1.790 | 67,335 | +0.01(+0.56%) |
Sep 11, 2017 | 1.710 | 1.790 | 1.710 | 1.780 | 124,023 | +0.05(+2.89%) |
Sep 08, 2017 | 1.790 | 1.790 | 1.710 | 1.730 | 152,637 | -0.05(-3.08%) |
Sep 07, 2017 | 1.760 | 1.785 | 1.750 | 1.785 | 103,503 | +0.03(+2.00%) |
Sep 06, 2017 | 1.770 | 1.800 | 1.750 | 1.750 | 148,067 | -0.02(-1.13%) |
Sep 05, 2017 | 1.840 | 1.850 | 1.730 | 1.770 | 167,340 | -0.05(-2.75%) |
Sep 01, 2017 | 1.850 | 1.910 | 1.790 | 1.820 | 220,374 | -0.03(-1.62%) |
Aug 31, 2017 | 1.790 | 1.870 | 1.790 | 1.850 | 181,289 | +0.05(+2.78%) |
Aug 30, 2017 | 1.870 | 1.870 | 1.770 | 1.800 | 105,680 | -0.03(-1.64%) |
Aug 29, 2017 | 1.710 | 1.870 | 1.670 | 1.830 | 418,678 | +0.14(+8.28%) |
Aug 28, 2017 | 1.670 | 1.710 | 1.670 | 1.690 | 97,451 | +0.02(+1.20%) |
Aug 25, 2017 | 1.650 | 1.700 | 1.650 | 1.670 | 65,507 | +0.01(+0.60%) |
Aug 24, 2017 | 1.650 | 1.690 | 1.640 | 1.660 | 228,163 | +0.02(+1.22%) |
Aug 23, 2017 | 1.630 | 1.700 | 1.630 | 1.640 | 126,317 | -0.01(-0.61%) |
Aug 22, 2017 | 1.710 | 1.720 | 1.650 | 1.650 | 91,478 | -0.06(-3.51%) |
Aug 21, 2017 | 1.730 | 1.750 | 1.700 | 1.710 | 72,009 | -0.05(-2.84%) |
Aug 18, 2017 | 1.690 | 1.760 | 1.680 | 1.760 | 62,897 | +0.06(+3.53%) |
Aug 17, 2017 | 1.680 | 1.750 | 1.680 | 1.700 | 140,881 | +0.00(+0.00%) |
Aug 16, 2017 | 1.670 | 1.700 | 1.660 | 1.700 | 78,411 | +0.05(+3.03%) |
Aug 15, 2017 | 1.660 | 1.680 | 1.630 | 1.650 | 69,308 | -0.02(-1.20%) |
Aug 14, 2017 | 1.690 | 1.710 | 1.660 | 1.670 | 59,064 | -0.03(-1.76%) |
Aug 11, 2017 | 1.700 | 1.740 | 1.680 | 1.700 | 103,399 | +0.02(+1.19%) |
Aug 10, 2017 | 1.690 | 1.700 | 1.660 | 1.680 | 173,099 | +0.00(+0.30%) |
Aug 09, 2017 | 1.700 | 1.710 | 1.660 | 1.675 | 104,285 | -0.02(-1.47%) |
Aug 08, 2017 | 1.600 | 1.710 | 1.600 | 1.700 | 100,977 | +0.08(+4.94%) |
Aug 07, 2017 | 1.750 | 1.750 | 1.550 | 1.620 | 186,297 | -0.12(-6.90%) |
Aug 04, 2017 | 1.750 | 1.800 | 1.720 | 1.740 | 108,877 | -0.03(-1.69%) |
Aug 03, 2017 | 1.750 | 1.820 | 1.750 | 1.770 | 136,916 | +0.00(+0.00%) |
Aug 02, 2017 | 1.750 | 1.820 | 1.750 | 1.770 | 186,038 | -0.01(-0.56%) |
Aug 01, 2017 | 1.770 | 1.820 | 1.770 | 1.780 | 184,406 | +0.00(+0.00%) |
Jul 31, 2017 | 1.760 | 1.800 | 1.710 | 1.780 | 186,606 | +0.03(+1.71%) |
Jul 28, 2017 | 1.720 | 1.780 | 1.700 | 1.750 | 207,115 | +0.03(+1.74%) |
Jul 27, 2017 | 1.780 | 1.789 | 1.719 | 1.720 | 215,604 | -0.03(-1.71%) |
Jul 26, 2017 | 1.730 | 1.780 | 1.700 | 1.750 | 174,800 | +0.02(+1.16%) |
Jul 25, 2017 | 1.710 | 1.750 | 1.690 | 1.730 | 185,483 | +0.04(+2.67%) |
Jul 24, 2017 | 1.700 | 1.740 | 1.661 | 1.685 | 180,642 | -0.00(-0.30%) |
Jul 21, 2017 | 1.750 | 1.757 | 1.680 | 1.690 | 184,880 | -0.05(-2.87%) |
Jul 20, 2017 | 1.850 | 1.850 | 1.730 | 1.740 | 340,773 | -0.08(-4.40%) |
Jul 19, 2017 | 1.740 | 1.870 | 1.736 | 1.820 | 763,085 | +0.10(+5.81%) |
Jul 18, 2017 | 1.760 | 1.780 | 1.670 | 1.720 | 275,457 | -0.07(-3.91%) |
Jul 17, 2017 | 1.650 | 1.800 | 1.650 | 1.790 | 760,567 | +0.14(+8.48%) |
Jul 14, 2017 | 1.650 | 1.680 | 1.650 | 1.650 | 91,319 | +0.01(+0.61%) |
Jul 13, 2017 | 1.630 | 1.650 | 1.610 | 1.640 | 115,666 | +0.01(+0.61%) |
Jul 12, 2017 | 1.630 | 1.652 | 1.620 | 1.630 | 99,856 | -0.01(-0.61%) |
Jul 11, 2017 | 1.680 | 1.680 | 1.620 | 1.640 | 182,116 | -0.02(-1.20%) |
Jul 10, 2017 | 1.580 | 1.690 | 1.540 | 1.660 | 876,993 | +0.08(+5.06%) |
Jul 07, 2017 | 1.620 | 1.620 | 1.580 | 1.580 | 77,214 | -0.04(-2.77%) |
Jul 06, 2017 | 1.660 | 1.660 | 1.600 | 1.625 | 120,407 | -0.00(-0.31%) |
Jul 05, 2017 | 1.600 | 1.640 | 1.600 | 1.630 | 113,966 | +0.03(+1.87%) |
Jul 03, 2017 | 1.600 | 1.640 | 1.570 | 1.600 | 66,324 | +0.01(+0.63%) |
Jun 30, 2017 | 1.630 | 1.640 | 1.580 | 1.590 | 174,504 | -0.01(-0.63%) |
Jun 29, 2017 | 1.560 | 1.640 | 1.560 | 1.600 | 323,772 | +0.04(+2.56%) |
Jun 28, 2017 | 1.620 | 1.650 | 1.550 | 1.560 | 137,718 | -0.06(-3.70%) |
Jun 27, 2017 | 1.680 | 1.690 | 1.600 | 1.620 | 179,182 | -0.06(-3.57%) |
Jun 26, 2017 | 1.600 | 1.680 | 1.590 | 1.680 | 112,060 | +0.10(+6.33%) |
Jun 23, 2017 | 1.520 | 1.590 | 1.520 | 1.580 | 92,201 | +0.06(+3.95%) |
Jun 22, 2017 | 1.510 | 1.550 | 1.498 | 1.520 | 46,140 | +0.04(+2.70%) |
Jun 21, 2017 | 1.460 | 1.550 | 1.460 | 1.480 | 94,535 | -0.01(-0.67%) |
Jun 20, 2017 | 1.520 | 1.560 | 1.480 | 1.490 | 247,101 | -0.06(-3.87%) |
Jun 19, 2017 | 1.540 | 1.620 | 1.540 | 1.550 | 66,832 | -0.01(-0.64%) |
Jun 16, 2017 | 1.540 | 1.580 | 1.530 | 1.560 | 109,776 | +0.01(+0.65%) |
Jun 15, 2017 | 1.550 | 1.593 | 1.550 | 1.550 | 53,762 | -0.03(-1.90%) |
Jun 14, 2017 | 1.640 | 1.640 | 1.570 | 1.580 | 42,817 | -0.02(-1.25%) |
Jun 13, 2017 | 1.530 | 1.630 | 1.530 | 1.600 | 63,025 | +0.07(+4.58%) |
Jun 12, 2017 | 1.610 | 1.650 | 1.520 | 1.530 | 133,595 | -0.08(-4.97%) |
Jun 09, 2017 | 1.620 | 1.660 | 1.600 | 1.610 | 136,528 | +0.00(+0.00%) |
Jun 08, 2017 | 1.540 | 1.640 | 1.539 | 1.610 | 152,119 | +0.07(+4.55%) |
Jun 07, 2017 | 1.500 | 1.540 | 1.490 | 1.540 | 117,511 | +0.03(+1.99%) |
Jun 06, 2017 | 1.540 | 1.545 | 1.500 | 1.510 | 110,805 | -0.04(-2.58%) |
Jun 05, 2017 | 1.540 | 1.580 | 1.540 | 1.550 | 57,216 | +0.01(+0.75%) |
Jun 02, 2017 | 1.500 | 1.575 | 1.500 | 1.538 | 154,214 | +0.03(+1.88%) |
Jun 01, 2017 | 1.550 | 1.640 | 1.510 | 1.510 | 281,785 | -0.05(-3.21%) |
May 31, 2017 | 1.580 | 1.610 | 1.550 | 1.560 | 141,859 | -0.04(-2.50%) |
May 30, 2017 | 1.600 | 1.640 | 1.590 | 1.600 | 124,077 | +0.00(+0.00%) |
May 26, 2017 | 1.550 | 1.610 | 1.550 | 1.600 | 195,454 | +0.05(+3.23%) |
May 25, 2017 | 1.600 | 1.640 | 1.550 | 1.550 | 485,752 | -0.06(-3.73%) |
May 24, 2017 | 1.650 | 1.680 | 1.590 | 1.610 | 223,157 | -0.06(-3.59%) |
May 23, 2017 | 1.670 | 1.700 | 1.650 | 1.670 | 77,268 | +0.00(+0.00%) |
May 22, 2017 | 1.680 | 1.750 | 1.670 | 1.670 | 67,882 | -0.01(-0.60%) |
May 19, 2017 | 1.630 | 1.700 | 1.630 | 1.680 | 142,224 | +0.05(+3.07%) |
May 18, 2017 | 1.590 | 1.650 | 1.580 | 1.630 | 131,676 | +0.01(+0.62%) |
May 17, 2017 | 1.700 | 1.700 | 1.601 | 1.620 | 225,078 | -0.06(-3.57%) |
May 16, 2017 | 1.690 | 1.740 | 1.660 | 1.680 | 175,388 | +0.00(+0.00%) |
May 15, 2017 | 1.740 | 1.775 | 1.650 | 1.680 | 237,392 | -0.04(-2.33%) |
May 12, 2017 | 1.670 | 1.755 | 1.670 | 1.720 | 162,571 | +0.05(+2.99%) |
May 11, 2017 | 1.670 | 1.710 | 1.650 | 1.670 | 376,006 | +0.00(+0.00%) |
May 10, 2017 | 1.660 | 1.780 | 1.660 | 1.670 | 270,380 | -0.02(-1.18%) |
May 09, 2017 | 1.740 | 1.800 | 1.670 | 1.690 | 230,893 | -0.04(-2.31%) |
May 08, 2017 | 1.550 | 1.750 | 1.550 | 1.730 | 232,646 | +0.13(+8.12%) |
May 05, 2017 | 1.560 | 1.620 | 1.550 | 1.600 | 342,009 | +0.06(+3.90%) |
May 04, 2017 | 1.650 | 1.650 | 1.530 | 1.540 | 555,503 | -0.13(-7.78%) |
May 03, 2017 | 1.730 | 1.740 | 1.650 | 1.670 | 369,808 | -0.06(-3.47%) |
May 02, 2017 | 1.810 | 1.820 | 1.720 | 1.730 | 328,356 | -0.06(-3.35%) |
May 01, 2017 | 1.730 | 1.825 | 1.720 | 1.790 | 312,535 | +0.04(+2.29%) |
Apr 28, 2017 | 1.850 | 1.870 | 1.720 | 1.750 | 642,323 | -0.12(-6.42%) |
Apr 27, 2017 | 1.950 | 1.950 | 1.850 | 1.870 | 318,121 | -0.08(-4.10%) |
Apr 26, 2017 | 1.960 | 1.970 | 1.920 | 1.950 | 234,989 | -0.02(-1.02%) |
Apr 25, 2017 | 1.990 | 2.009 | 1.950 | 1.970 | 156,491 | -0.01(-0.51%) |
Apr 24, 2017 | 2.030 | 2.030 | 1.910 | 1.980 | 224,955 | -0.02(-1.00%) |
Apr 21, 2017 | 1.970 | 2.010 | 1.970 | 2.000 | 149,190 | +0.00(+0.00%) |
Apr 20, 2017 | 2.000 | 2.020 | 1.970 | 2.000 | 198,211 | +0.02(+1.01%) |
Apr 19, 2017 | 2.050 | 2.060 | 1.970 | 1.980 | 468,503 | -0.08(-3.88%) |
Apr 18, 2017 | 2.090 | 2.100 | 2.050 | 2.060 | 155,434 | -0.05(-2.37%) |
Apr 17, 2017 | 2.100 | 2.140 | 2.090 | 2.110 | 159,626 | -0.01(-0.47%) |
Apr 13, 2017 | 2.180 | 2.230 | 2.090 | 2.120 | 282,285 | -0.07(-3.20%) |
Apr 12, 2017 | 2.280 | 2.290 | 2.150 | 2.190 | 349,186 | -0.06(-2.67%) |
Apr 11, 2017 | 2.220 | 2.280 | 2.180 | 2.250 | 520,283 | +0.05(+2.27%) |
Apr 10, 2017 | 2.060 | 2.220 | 2.020 | 2.200 | 564,210 | +0.14(+6.80%) |
Apr 07, 2017 | 2.060 | 2.110 | 2.040 | 2.060 | 228,957 | +0.00(+0.00%) |
Apr 06, 2017 | 2.000 | 2.090 | 2.000 | 2.060 | 198,595 | +0.05(+2.49%) |
Apr 05, 2017 | 2.040 | 2.060 | 2.000 | 2.010 | 234,904 | -0.05(-2.43%) |
Apr 04, 2017 | 2.090 | 2.090 | 2.000 | 2.060 | 244,890 | -0.04(-1.90%) |
Apr 03, 2017 | 2.120 | 2.170 | 2.041 | 2.100 | 378,339 | -0.07(-3.23%) |
Mar 31, 2017 | 2.160 | 2.200 | 2.100 | 2.170 | 378,945 | +0.04(+1.88%) |
Mar 30, 2017 | 2.170 | 2.170 | 2.120 | 2.130 | 187,384 | -0.04(-1.84%) |
Mar 29, 2017 | 2.110 | 2.175 | 2.104 | 2.170 | 263,370 | +0.06(+2.84%) |
Mar 28, 2017 | 2.070 | 2.130 | 2.070 | 2.110 | 325,667 | +0.03(+1.44%) |
Mar 27, 2017 | 2.000 | 2.090 | 1.990 | 2.080 | 339,335 | +0.05(+2.46%) |
Mar 24, 2017 | 2.060 | 2.060 | 2.000 | 2.030 | 226,522 | -0.02(-0.98%) |
Mar 23, 2017 | 2.020 | 2.050 | 1.950 | 2.050 | 351,113 | +0.04(+1.99%) |
Mar 22, 2017 | 2.030 | 2.055 | 2.010 | 2.010 | 200,300 | -0.06(-2.90%) |
Mar 21, 2017 | 2.200 | 2.230 | 2.030 | 2.070 | 307,127 | -0.11(-5.05%) |
Mar 20, 2017 | 2.210 | 2.210 | 2.110 | 2.180 | 244,975 | -0.03(-1.36%) |
Mar 17, 2017 | 2.250 | 2.280 | 2.180 | 2.210 | 450,878 | +0.00(+0.00%) |
Mar 16, 2017 | 2.210 | 2.230 | 2.100 | 2.210 | 450,917 | +0.04(+1.84%) |
Mar 15, 2017 | 2.040 | 2.170 | 2.010 | 2.170 | 393,769 | +0.18(+9.05%) |
Mar 14, 2017 | 1.960 | 2.000 | 1.900 | 1.990 | 438,061 | +0.03(+1.53%) |
Mar 13, 2017 | 2.010 | 2.050 | 1.940 | 1.960 | 410,004 | -0.02(-1.01%) |
Mar 10, 2017 | 2.010 | 2.010 | 1.950 | 1.980 | 292,146 | -0.02(-1.00%) |
Mar 09, 2017 | 2.140 | 2.190 | 1.990 | 2.000 | 400,058 | -0.15(-6.98%) |
Mar 08, 2017 | 2.190 | 2.270 | 2.110 | 2.150 | 862,174 | +0.04(+1.90%) |
Mar 07, 2017 | 1.880 | 2.120 | 1.880 | 2.110 | 587,529 | +0.23(+12.23%) |
Mar 06, 2017 | 1.960 | 1.990 | 1.850 | 1.880 | 767,973 | -0.11(-5.53%) |
Mar 03, 2017 | 2.050 | 2.090 | 1.960 | 1.990 | 908,931 | -0.08(-3.86%) |
Mar 02, 2017 | 2.150 | 2.150 | 2.050 | 2.070 | 597,464 | -0.05(-2.36%) |
Mar 01, 2017 | 2.130 | 2.170 | 2.100 | 2.120 | 597,983 | +0.03(+1.44%) |
Feb 28, 2017 | 2.170 | 2.200 | 2.080 | 2.090 | 509,587 | -0.09(-4.13%) |
Feb 27, 2017 | 2.160 | 2.220 | 2.090 | 2.180 | 618,693 | +0.00(+0.00%) |
Feb 24, 2017 | 2.130 | 2.210 | 2.080 | 2.180 | 464,282 | +0.03(+1.40%) |
Feb 23, 2017 | 2.200 | 2.200 | 2.100 | 2.150 | 595,216 | -0.05(-2.27%) |
Feb 22, 2017 | 2.240 | 2.240 | 2.150 | 2.200 | 643,922 | -0.06(-2.65%) |
Feb 21, 2017 | 2.370 | 2.380 | 2.240 | 2.260 | 701,569 | -0.13(-5.44%) |
Feb 17, 2017 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.450 | 2.450 | 2.340 | 2.390 | 590,603 | -0.03(-1.24%) |
Feb 15, 2017 | 2.660 | 2.670 | 2.410 | 2.420 | 1,567,661 | -0.24(-9.02%) |
Feb 14, 2017 | 2.530 | 2.710 | 2.530 | 2.660 | 1,680,949 | +0.15(+5.98%) |
Feb 13, 2017 | 2.450 | 2.510 | 2.430 | 2.510 | 675,886 | +0.08(+3.29%) |
Feb 10, 2017 | 2.360 | 2.430 | 2.360 | 2.430 | 862,063 | +0.06(+2.53%) |
Feb 09, 2017 | 2.300 | 2.380 | 2.279 | 2.370 | 924,859 | +0.08(+3.49%) |
Feb 08, 2017 | 2.200 | 2.300 | 2.150 | 2.290 | 810,861 | +0.12(+5.53%) |
Feb 07, 2017 | 2.130 | 2.200 | 2.080 | 2.170 | 625,319 | +0.06(+2.84%) |
Feb 06, 2017 | 2.150 | 2.160 | 2.085 | 2.110 | 443,232 | +0.01(+0.48%) |
Feb 03, 2017 | 2.020 | 2.100 | 2.020 | 2.100 | 483,998 | +0.06(+2.94%) |
Feb 02, 2017 | 2.080 | 2.120 | 2.020 | 2.040 | 628,017 | -0.07(-3.32%) |
Feb 01, 2017 | 2.190 | 2.209 | 2.100 | 2.110 | 523,299 | -0.09(-4.09%) |
Jan 31, 2017 | 2.130 | 2.260 | 2.100 | 2.200 | 613,585 | +0.06(+2.80%) |
Jan 30, 2017 | 2.260 | 2.260 | 2.130 | 2.140 | 618,106 | -0.11(-4.89%) |
Jan 27, 2017 | 2.320 | 2.360 | 2.220 | 2.250 | 468,412 | -0.05(-2.17%) |
Jan 26, 2017 | 2.450 | 2.450 | 2.280 | 2.300 | 864,889 | -0.10(-4.17%) |
Jan 25, 2017 | 2.510 | 2.570 | 2.380 | 2.400 | 1,155,546 | -0.11(-4.38%) |
Jan 24, 2017 | 2.360 | 2.540 | 2.320 | 2.510 | 2,511,793 | +0.16(+6.81%) |
Jan 23, 2017 | 2.190 | 2.380 | 2.189 | 2.350 | 875,217 | +0.15(+6.82%) |
Jan 20, 2017 | 2.270 | 2.270 | 2.155 | 2.200 | 397,132 | -0.01(-0.45%) |
Jan 19, 2017 | 2.120 | 2.250 | 2.100 | 2.210 | 639,066 | +0.09(+4.25%) |
Jan 18, 2017 | 2.280 | 2.280 | 2.040 | 2.120 | 1,527,347 | -0.18(-7.83%) |
Jan 17, 2017 | 2.280 | 2.405 | 2.230 | 2.300 | 1,068,939 | +0.01(+0.44%) |
Jan 13, 2017 | 2.290 | 2.290 | 2.290 | 0 | +0.13(+6.02%) | |
Jan 12, 2017 | 2.350 | 2.410 | 2.100 | 2.160 | 1,481,894 | -0.14(-6.09%) |
Jan 11, 2017 | 2.200 | 2.377 | 2.180 | 2.300 | 2,147,987 | +0.12(+5.50%) |
Jan 10, 2017 | 1.980 | 2.200 | 1.950 | 2.180 | 1,479,775 | +0.27(+14.14%) |
Jan 09, 2017 | 1.950 | 1.960 | 1.830 | 1.910 | 499,209 | -0.04(-2.05%) |
Jan 06, 2017 | 2.000 | 2.060 | 1.870 | 1.950 | 814,270 | +0.00(+0.00%) |
Jan 05, 2017 | 1.800 | 2.000 | 1.790 | 1.950 | 1,236,229 | +0.16(+8.94%) |
Jan 04, 2017 | 1.740 | 1.810 | 1.730 | 1.790 | 509,429 | +0.06(+3.47%) |
Jan 03, 2017 | 1.660 | 1.740 | 1.620 | 1.730 | 403,624 | +0.09(+5.49%) |
Dec 30, 2016 | 1.640 | 1.640 | 1.640 | 0 | +0.08(+5.13%) | |
Dec 29, 2016 | 1.510 | 1.616 | 1.500 | 1.560 | 570,700 | +0.06(+4.00%) |
Dec 28, 2016 | 1.680 | 1.724 | 1.480 | 1.500 | 1,307,613 | -0.08(-5.06%) |
Dec 27, 2016 | 1.720 | 1.750 | 1.520 | 1.580 | 663,103 | -0.09(-5.39%) |
Dec 23, 2016 | 1.670 | 1.670 | 1.670 | 0 | -0.03(-1.76%) | |
Dec 22, 2016 | 1.710 | 1.740 | 1.639 | 1.700 | 304,185 | +0.01(+0.59%) |
Dec 21, 2016 | 1.740 | 1.750 | 1.680 | 1.690 | 133,548 | -0.04(-2.31%) |
Dec 20, 2016 | 1.680 | 1.780 | 1.667 | 1.730 | 278,668 | +0.05(+2.98%) |
Dec 19, 2016 | 1.750 | 1.750 | 1.650 | 1.680 | 155,129 | -0.05(-2.89%) |
Dec 16, 2016 | 1.740 | 1.785 | 1.700 | 1.730 | 254,991 | +0.01(+0.58%) |
Dec 15, 2016 | 1.570 | 1.725 | 1.560 | 1.720 | 266,346 | +0.15(+9.55%) |
Dec 14, 2016 | 1.650 | 1.710 | 1.570 | 1.570 | 283,956 | -0.09(-5.42%) |
Dec 13, 2016 | 1.670 | 1.680 | 1.580 | 1.660 | 415,725 | -0.02(-1.19%) |
Dec 12, 2016 | 1.850 | 1.910 | 1.650 | 1.680 | 605,861 | -0.16(-8.70%) |
Dec 09, 2016 | 1.770 | 1.850 | 1.750 | 1.840 | 599,759 | +0.09(+5.14%) |
Dec 08, 2016 | 1.670 | 1.750 | 1.660 | 1.750 | 500,182 | +0.11(+6.71%) |
Dec 07, 2016 | 1.610 | 1.650 | 1.570 | 1.640 | 396,590 | +0.04(+2.50%) |
Dec 06, 2016 | 1.500 | 1.600 | 1.488 | 1.600 | 366,170 | +0.12(+8.11%) |
Dec 05, 2016 | 1.420 | 1.490 | 1.400 | 1.480 | 142,736 | +0.06(+4.23%) |
Dec 02, 2016 | 1.420 | 1.450 | 1.390 | 1.420 | 216,848 | +0.01(+0.71%) |
Dec 01, 2016 | 1.330 | 1.419 | 1.330 | 1.410 | 224,650 | +0.08(+6.02%) |
Nov 30, 2016 | 1.350 | 1.375 | 1.320 | 1.330 | 122,860 | +0.00(+0.00%) |
Nov 29, 2016 | 1.300 | 1.340 | 1.300 | 1.330 | 122,604 | +0.01(+0.76%) |
Nov 28, 2016 | 1.330 | 1.340 | 1.310 | 1.320 | 124,133 | +0.00(+0.00%) |
Nov 25, 2016 | 1.310 | 1.340 | 1.290 | 1.320 | 117,984 | +0.02(+1.54%) |
Nov 23, 2016 | 1.300 | 1.300 | 1.300 | 0 | -0.08(-5.80%) | |
Nov 22, 2016 | 1.420 | 1.433 | 1.360 | 1.380 | 158,572 | -0.03(-2.13%) |
Nov 21, 2016 | 1.380 | 1.420 | 1.370 | 1.410 | 124,377 | +0.03(+2.17%) |
Nov 18, 2016 | 1.420 | 1.450 | 1.370 | 1.380 | 229,836 | -0.02(-1.43%) |
Nov 17, 2016 | 1.360 | 1.430 | 1.360 | 1.400 | 98,295 | +0.04(+2.94%) |
Nov 16, 2016 | 1.360 | 1.380 | 1.350 | 1.360 | 132,410 | +0.00(+0.00%) |
Nov 15, 2016 | 1.360 | 1.390 | 1.360 | 1.360 | 128,350 | -0.01(-1.09%) |
Nov 14, 2016 | 1.400 | 1.430 | 1.360 | 1.375 | 258,020 | -0.04(-3.17%) |
Nov 11, 2016 | 1.410 | 1.437 | 1.389 | 1.420 | 125,568 | +0.01(+0.71%) |
Nov 10, 2016 | 1.350 | 1.440 | 1.350 | 1.410 | 188,514 | +0.06(+4.44%) |
Nov 09, 2016 | 1.310 | 1.370 | 1.310 | 1.350 | 120,630 | +0.03(+2.27%) |
Nov 08, 2016 | 1.330 | 1.339 | 1.310 | 1.320 | 77,821 | -0.02(-1.49%) |
Nov 07, 2016 | 1.320 | 1.340 | 1.300 | 1.340 | 126,128 | +0.02(+1.52%) |
Nov 04, 2016 | 1.300 | 1.340 | 1.300 | 1.320 | 124,004 | -0.02(-1.49%) |
Nov 03, 2016 | 1.390 | 1.410 | 1.320 | 1.340 | 190,689 | -0.04(-2.90%) |
Nov 02, 2016 | 1.410 | 1.440 | 1.370 | 1.380 | 139,765 | -0.02(-1.43%) |