Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 1.690 | 1.710 | 1.610 | 1.610 | 50,485 | -0.08(-4.73%) |
Oct 30, 2017 | 1.720 | 1.720 | 1.690 | 1.690 | 21,956 | -0.01(-0.59%) |
Oct 27, 2017 | 1.696 | 1.720 | 1.696 | 1.700 | 21,548 | -0.01(-0.58%) |
Oct 26, 2017 | 1.710 | 1.720 | 1.670 | 1.710 | 6,082 | +0.01(+0.59%) |
Oct 25, 2017 | 1.678 | 1.700 | 1.660 | 1.700 | 18,385 | -0.00(-0.01%) |
Oct 24, 2017 | 1.710 | 1.728 | 1.685 | 1.700 | 13,039 | +0.00(+0.00%) |
Oct 23, 2017 | 1.660 | 1.720 | 1.650 | 1.700 | 45,116 | +0.05(+3.03%) |
Oct 20, 2017 | 1.680 | 1.700 | 1.650 | 1.650 | 51,634 | -0.03(-1.79%) |
Oct 19, 2017 | 1.710 | 1.743 | 1.680 | 1.680 | 22,840 | -0.06(-3.45%) |
Oct 18, 2017 | 1.720 | 1.752 | 1.670 | 1.740 | 32,547 | +0.02(+1.25%) |
Oct 17, 2017 | 1.720 | 1.746 | 1.680 | 1.718 | 28,078 | -0.02(-1.24%) |
Oct 16, 2017 | 1.730 | 1.790 | 1.720 | 1.740 | 34,439 | -0.01(-0.57%) |
Oct 13, 2017 | 1.720 | 1.770 | 1.720 | 1.750 | 44,885 | +0.02(+1.16%) |
Oct 12, 2017 | 1.740 | 1.815 | 1.730 | 1.730 | 13,305 | -0.03(-1.70%) |
Oct 11, 2017 | 1.770 | 1.780 | 1.720 | 1.760 | 36,835 | +0.00(+0.00%) |
Oct 10, 2017 | 1.750 | 1.850 | 1.740 | 1.760 | 32,221 | -0.01(-0.56%) |
Oct 09, 2017 | 1.750 | 1.840 | 1.706 | 1.770 | 70,830 | -0.02(-1.12%) |
Oct 06, 2017 | 1.850 | 1.890 | 1.760 | 1.790 | 59,887 | -0.07(-3.76%) |
Oct 05, 2017 | 1.874 | 1.880 | 1.860 | 1.860 | 5,405 | -0.02(-1.06%) |
Oct 04, 2017 | 1.850 | 1.920 | 1.850 | 1.880 | 22,230 | +0.03(+1.62%) |
Oct 03, 2017 | 1.920 | 1.920 | 1.850 | 1.850 | 33,809 | -0.09(-4.64%) |
Oct 02, 2017 | 1.870 | 1.960 | 1.860 | 1.940 | 9,989 | +0.05(+2.65%) |
Sep 29, 2017 | 1.930 | 1.950 | 1.890 | 1.890 | 21,943 | -0.07(-3.57%) |
Sep 28, 2017 | 1.890 | 1.960 | 1.890 | 1.960 | 7,577 | +0.06(+3.16%) |
Sep 27, 2017 | 1.930 | 1.960 | 1.861 | 1.900 | 26,472 | -0.03(-1.55%) |
Sep 26, 2017 | 1.898 | 1.950 | 1.898 | 1.930 | 20,216 | +0.06(+3.21%) |
Sep 25, 2017 | 2.000 | 2.000 | 1.870 | 1.870 | 23,238 | -0.08(-4.10%) |
Sep 22, 2017 | 1.934 | 1.960 | 1.920 | 1.950 | 27,215 | +0.03(+1.56%) |
Sep 21, 2017 | 1.920 | 1.973 | 1.920 | 1.920 | 29,682 | +0.01(+0.52%) |
Sep 20, 2017 | 1.890 | 1.950 | 1.890 | 1.910 | 58,994 | +0.05(+2.69%) |
Sep 19, 2017 | 1.800 | 1.950 | 1.800 | 1.860 | 109,803 | +0.05(+2.76%) |
Sep 18, 2017 | 1.910 | 1.950 | 1.810 | 1.810 | 57,770 | -0.10(-5.24%) |
Sep 15, 2017 | 2.000 | 2.040 | 1.910 | 1.910 | 97,533 | -0.09(-4.50%) |
Sep 14, 2017 | 2.010 | 2.060 | 1.963 | 2.000 | 30,819 | -0.03(-1.48%) |
Sep 13, 2017 | 2.060 | 2.060 | 1.960 | 2.030 | 34,967 | -0.03(-1.46%) |
Sep 12, 2017 | 2.050 | 2.060 | 1.995 | 2.060 | 35,512 | +0.01(+0.49%) |
Sep 11, 2017 | 1.980 | 2.050 | 1.980 | 2.050 | 37,113 | +0.07(+3.54%) |
Sep 08, 2017 | 1.990 | 1.990 | 1.925 | 1.980 | 48,934 | -0.03(-1.49%) |
Sep 07, 2017 | 2.000 | 2.048 | 1.930 | 2.010 | 34,923 | +0.00(+0.00%) |
Sep 06, 2017 | 2.000 | 2.050 | 1.910 | 2.010 | 62,949 | -0.04(-1.95%) |
Sep 05, 2017 | 2.060 | 2.060 | 1.980 | 2.050 | 38,084 | +0.04(+1.99%) |
Sep 01, 2017 | 2.050 | 2.150 | 1.900 | 2.010 | 62,268 | -0.03(-1.47%) |
Aug 31, 2017 | 2.150 | 2.180 | 2.010 | 2.040 | 83,112 | -0.11(-5.12%) |
Aug 30, 2017 | 2.170 | 2.190 | 2.062 | 2.150 | 116,357 | +0.14(+6.97%) |
Aug 29, 2017 | 2.020 | 2.250 | 2.010 | 2.010 | 63,332 | +0.00(+0.00%) |
Aug 28, 2017 | 1.990 | 2.050 | 1.950 | 2.010 | 37,724 | +0.02(+1.01%) |
Aug 25, 2017 | 1.990 | 1.990 | 1.840 | 1.990 | 98,898 | +0.06(+3.11%) |
Aug 24, 2017 | 1.870 | 1.940 | 1.860 | 1.930 | 43,524 | +0.06(+3.21%) |
Aug 23, 2017 | 1.890 | 1.910 | 1.850 | 1.870 | 16,043 | -0.03(-1.58%) |
Aug 22, 2017 | 1.900 | 1.940 | 1.871 | 1.900 | 26,113 | -0.05(-2.49%) |
Aug 21, 2017 | 1.960 | 1.970 | 1.920 | 1.949 | 10,593 | -0.00(-0.07%) |
Aug 18, 2017 | 1.930 | 1.950 | 1.868 | 1.950 | 22,569 | +0.01(+0.52%) |
Aug 17, 2017 | 1.910 | 1.943 | 1.874 | 1.940 | 29,998 | +0.03(+1.78%) |
Aug 16, 2017 | 1.897 | 1.936 | 1.860 | 1.906 | 9,304 | -0.00(-0.21%) |
Aug 15, 2017 | 1.920 | 1.950 | 1.910 | 1.910 | 39,366 | -0.02(-1.04%) |
Aug 14, 2017 | 1.910 | 1.930 | 1.873 | 1.930 | 45,376 | +0.07(+3.76%) |
Aug 11, 2017 | 1.850 | 1.860 | 1.820 | 1.860 | 54,072 | +0.01(+0.54%) |
Aug 10, 2017 | 1.850 | 1.860 | 1.800 | 1.850 | 23,357 | +0.00(+0.00%) |
Aug 09, 2017 | 1.880 | 1.900 | 1.753 | 1.850 | 29,856 | -0.02(-1.07%) |
Aug 08, 2017 | 1.850 | 1.870 | 1.810 | 1.870 | 48,674 | +0.03(+1.63%) |
Aug 07, 2017 | 1.830 | 1.871 | 1.810 | 1.840 | 80,327 | +0.01(+0.55%) |
Aug 04, 2017 | 1.800 | 1.870 | 1.800 | 1.830 | 51,115 | +0.03(+1.67%) |
Aug 03, 2017 | 1.700 | 1.810 | 1.700 | 1.800 | 135,798 | +0.09(+5.26%) |
Aug 02, 2017 | 1.700 | 1.730 | 1.700 | 1.710 | 15,889 | +0.00(+0.00%) |
Aug 01, 2017 | 1.670 | 1.756 | 1.670 | 1.710 | 44,375 | -0.05(-2.84%) |
Jul 31, 2017 | 1.708 | 1.780 | 1.700 | 1.760 | 13,470 | +0.02(+1.15%) |
Jul 28, 2017 | 1.680 | 1.770 | 1.680 | 1.740 | 30,333 | +0.03(+1.96%) |
Jul 27, 2017 | 1.690 | 1.720 | 1.680 | 1.706 | 13,161 | +0.03(+1.58%) |
Jul 26, 2017 | 1.677 | 1.730 | 1.677 | 1.680 | 6,019 | +0.00(+0.00%) |
Jul 25, 2017 | 1.720 | 1.769 | 1.670 | 1.680 | 48,130 | -0.05(-2.89%) |
Jul 24, 2017 | 1.690 | 1.710 | 1.660 | 1.730 | 22,297 | +0.02(+1.17%) |
Jul 21, 2017 | 1.670 | 1.726 | 1.660 | 1.710 | 66,703 | +0.01(+0.59%) |
Jul 20, 2017 | 1.730 | 1.660 | 1.700 | 114,165 | +0.01(+0.59%) | |
Jul 19, 2017 | 1.790 | 1.796 | 1.690 | 1.690 | 97,015 | -0.10(-5.59%) |
Jul 18, 2017 | 1.740 | 1.790 | 1.700 | 1.790 | 26,480 | +0.05(+2.87%) |
Jul 17, 2017 | 1.730 | 1.750 | 1.714 | 1.740 | 16,980 | +0.02(+1.16%) |
Jul 14, 2017 | 1.720 | 1.740 | 1.700 | 1.720 | 9,659 | +0.01(+0.58%) |
Jul 13, 2017 | 1.690 | 1.730 | 1.690 | 1.710 | 29,189 | +0.02(+1.18%) |
Jul 12, 2017 | 1.740 | 1.790 | 1.680 | 1.690 | 32,661 | -0.06(-3.43%) |
Jul 11, 2017 | 1.760 | 1.794 | 1.710 | 1.750 | 64,168 | -0.01(-0.68%) |
Jul 10, 2017 | 1.760 | 1.800 | 1.750 | 1.762 | 36,788 | +0.00(+0.11%) |
Jul 07, 2017 | 1.800 | 1.800 | 1.753 | 1.760 | 25,594 | -0.02(-1.12%) |
Jul 06, 2017 | 1.790 | 1.790 | 1.750 | 1.780 | 32,696 | +0.02(+1.14%) |
Jul 05, 2017 | 1.750 | 1.785 | 1.750 | 1.760 | 38,778 | +0.00(+0.00%) |
Jul 03, 2017 | 1.780 | 1.790 | 1.750 | 1.760 | 25,137 | -0.01(-0.56%) |
Jun 30, 2017 | 1.760 | 1.800 | 1.750 | 1.770 | 25,553 | +0.04(+2.31%) |
Jun 29, 2017 | 1.770 | 1.770 | 1.730 | 1.730 | 22,278 | -0.02(-1.14%) |
Jun 28, 2017 | 1.820 | 1.820 | 1.730 | 1.750 | 40,158 | -0.07(-3.85%) |
Jun 27, 2017 | 1.810 | 1.820 | 1.790 | 1.820 | 6,352 | +0.00(+0.00%) |
Jun 26, 2017 | 1.820 | 1.820 | 1.770 | 1.820 | 108,892 | +0.00(+0.00%) |
Jun 23, 2017 | 1.760 | 1.820 | 1.730 | 1.820 | 70,099 | +0.05(+2.82%) |
Jun 22, 2017 | 1.760 | 1.810 | 1.710 | 1.770 | 105,928 | -0.05(-2.75%) |
Jun 21, 2017 | 1.750 | 1.850 | 1.750 | 1.820 | 75,165 | +0.03(+1.68%) |
Jun 20, 2017 | 1.870 | 1.876 | 1.770 | 1.790 | 73,767 | -0.07(-3.76%) |
Jun 19, 2017 | 1.870 | 1.942 | 1.830 | 1.860 | 247,030 | +0.00(+0.00%) |
Jun 16, 2017 | 1.868 | 1.890 | 1.820 | 1.860 | 29,812 | -0.01(-0.39%) |
Jun 15, 2017 | 1.820 | 1.890 | 1.803 | 1.867 | 36,193 | +0.00(+0.26%) |
Jun 14, 2017 | 1.840 | 1.900 | 1.821 | 1.862 | 30,576 | -0.03(-1.46%) |
Jun 13, 2017 | 1.850 | 1.900 | 1.821 | 1.890 | 17,076 | +0.02(+1.07%) |
Jun 12, 2017 | 1.870 | 1.950 | 1.820 | 1.870 | 62,913 | -0.03(-1.58%) |
Jun 09, 2017 | 1.990 | 1.990 | 1.890 | 1.900 | 62,900 | -0.10(-5.00%) |
Jun 08, 2017 | 1.980 | 2.060 | 1.950 | 2.000 | 125,779 | +0.07(+3.63%) |
Jun 07, 2017 | 1.900 | 1.960 | 1.890 | 1.930 | 33,893 | +0.06(+3.21%) |
Jun 06, 2017 | 1.890 | 1.940 | 1.867 | 1.870 | 115,267 | -0.01(-0.53%) |
Jun 05, 2017 | 1.790 | 1.900 | 1.781 | 1.880 | 167,820 | +0.09(+5.03%) |
Jun 02, 2017 | 1.750 | 1.800 | 1.750 | 1.790 | 54,588 | +0.02(+1.13%) |
Jun 01, 2017 | 1.800 | 1.800 | 1.750 | 1.770 | 81,955 | -0.03(-1.67%) |
May 31, 2017 | 1.770 | 1.800 | 1.720 | 1.800 | 119,853 | +0.04(+2.27%) |
May 30, 2017 | 1.770 | 1.770 | 1.717 | 1.760 | 40,609 | +0.00(+0.00%) |
May 26, 2017 | 1.761 | 1.790 | 1.730 | 1.760 | 24,649 | -0.03(-1.68%) |
May 25, 2017 | 1.790 | 1.790 | 1.679 | 1.790 | 263,969 | +0.01(+0.56%) |
May 24, 2017 | 1.800 | 1.800 | 1.770 | 1.780 | 78,018 | +0.01(+0.56%) |
May 23, 2017 | 1.770 | 1.830 | 1.660 | 1.770 | 487,779 | +0.06(+3.51%) |
May 22, 2017 | 1.780 | 1.780 | 1.700 | 1.710 | 121,672 | -0.04(-2.29%) |
May 19, 2017 | 1.726 | 1.780 | 1.726 | 1.750 | 44,617 | +0.02(+1.16%) |
May 18, 2017 | 1.790 | 1.790 | 1.713 | 1.730 | 91,024 | -0.05(-2.81%) |
May 17, 2017 | 1.800 | 1.850 | 1.750 | 1.780 | 112,803 | -0.02(-1.11%) |
May 16, 2017 | 1.780 | 1.820 | 1.750 | 1.800 | 271,547 | +0.06(+3.45%) |
May 15, 2017 | 1.700 | 1.740 | 1.663 | 1.740 | 131,813 | +0.04(+2.35%) |
May 12, 2017 | 1.710 | 1.750 | 1.650 | 1.700 | 205,071 | +0.01(+0.59%) |
May 11, 2017 | 1.690 | 1.750 | 1.690 | 1.690 | 71,100 | -0.04(-2.31%) |
May 10, 2017 | 1.690 | 1.800 | 1.690 | 1.730 | 81,293 | +0.06(+3.59%) |
May 09, 2017 | 1.800 | 1.800 | 1.660 | 1.670 | 59,281 | -0.12(-6.70%) |
May 08, 2017 | 1.820 | 1.870 | 1.780 | 1.790 | 23,477 | -0.08(-4.34%) |
May 05, 2017 | 1.850 | 1.896 | 1.840 | 1.871 | 13,796 | -0.02(-0.99%) |
May 04, 2017 | 1.888 | 1.900 | 1.850 | 1.890 | 20,299 | +0.04(+2.16%) |
May 03, 2017 | 1.850 | 1.863 | 1.825 | 1.850 | 30,929 | -0.05(-2.63%) |
May 02, 2017 | 1.870 | 1.900 | 1.850 | 1.900 | 24,450 | +0.00(+0.00%) |
May 01, 2017 | 1.860 | 1.900 | 1.840 | 1.900 | 28,050 | +0.05(+2.70%) |
Apr 28, 2017 | 1.830 | 1.875 | 1.810 | 1.850 | 18,887 | +0.09(+5.11%) |
Apr 27, 2017 | 1.760 | 1.870 | 1.760 | 1.760 | 22,821 | +0.00(+0.00%) |
Apr 26, 2017 | 1.810 | 1.840 | 1.760 | 1.760 | 18,058 | -0.03(-1.75%) |
Apr 25, 2017 | 1.750 | 1.830 | 1.750 | 1.791 | 27,886 | -0.02(-1.32%) |
Apr 24, 2017 | 1.730 | 1.830 | 1.730 | 1.815 | 27,483 | +0.11(+6.16%) |
Apr 21, 2017 | 1.750 | 1.800 | 1.700 | 1.710 | 14,549 | -0.02(-1.16%) |
Apr 20, 2017 | 1.780 | 1.790 | 1.710 | 1.730 | 41,697 | -0.07(-3.89%) |
Apr 19, 2017 | 1.780 | 1.810 | 1.720 | 1.800 | 54,936 | -0.01(-0.56%) |
Apr 18, 2017 | 1.810 | 1.850 | 1.790 | 1.810 | 5,717 | -0.02(-1.09%) |
Apr 17, 2017 | 1.800 | 1.920 | 1.800 | 1.830 | 28,009 | +0.02(+1.10%) |
Apr 13, 2017 | 1.822 | 1.930 | 1.800 | 1.810 | 24,035 | -0.01(-0.55%) |
Apr 12, 2017 | 1.850 | 1.860 | 1.820 | 1.820 | 11,888 | -0.06(-3.19%) |
Apr 11, 2017 | 1.880 | 1.910 | 1.854 | 1.880 | 4,834 | +0.02(+1.08%) |
Apr 10, 2017 | 1.871 | 1.903 | 1.860 | 1.860 | 7,477 | -0.05(-2.62%) |
Apr 07, 2017 | 1.900 | 1.940 | 1.900 | 1.910 | 14,981 | -0.01(-0.52%) |
Apr 06, 2017 | 1.890 | 1.920 | 1.890 | 1.920 | 508 | +0.02(+1.05%) |
Apr 05, 2017 | 1.900 | 1.920 | 1.860 | 1.900 | 7,323 | +0.00(+0.00%) |
Apr 04, 2017 | 1.920 | 1.940 | 1.830 | 1.900 | 27,650 | +0.00(+0.00%) |
Apr 03, 2017 | 1.910 | 1.940 | 1.850 | 1.900 | 17,731 | +0.00(+0.00%) |
Mar 31, 2017 | 2.000 | 2.000 | 1.900 | 1.900 | 3,247 | +0.01(+0.53%) |
Mar 30, 2017 | 1.880 | 1.900 | 1.880 | 1.890 | 903 | -0.04(-2.07%) |
Mar 29, 2017 | 1.900 | 1.970 | 1.880 | 1.930 | 41,876 | +0.06(+3.21%) |
Mar 28, 2017 | 1.850 | 1.910 | 1.800 | 1.870 | 9,600 | -0.02(-0.88%) |
Mar 27, 2017 | 1.950 | 1.950 | 1.849 | 1.887 | 6,130 | +0.01(+0.35%) |
Mar 24, 2017 | 1.954 | 1.954 | 1.880 | 1.880 | 1,386 | -0.02(-1.05%) |
Mar 23, 2017 | 1.920 | 1.920 | 1.900 | 1.900 | 232 | +0.00(+0.00%) |
Mar 22, 2017 | 1.880 | 1.980 | 1.800 | 1.900 | 35,998 | -0.02(-1.04%) |
Mar 21, 2017 | 2.050 | 2.050 | 1.880 | 1.920 | 8,309 | -0.08(-4.00%) |
Mar 20, 2017 | 2.010 | 2.045 | 1.952 | 2.000 | 6,139 | -0.04(-1.96%) |
Mar 17, 2017 | 2.030 | 2.040 | 1.944 | 2.040 | 35,786 | +0.01(+0.49%) |
Mar 16, 2017 | 2.010 | 2.050 | 2.010 | 2.030 | 11,443 | -0.01(-0.49%) |
Mar 15, 2017 | 2.010 | 2.060 | 2.010 | 2.040 | 38,894 | +0.11(+5.70%) |
Mar 14, 2017 | 1.990 | 1.990 | 1.920 | 1.930 | 4,707 | -0.03(-1.54%) |
Mar 13, 2017 | 1.870 | 2.040 | 1.860 | 1.960 | 36,599 | +0.12(+6.52%) |
Mar 10, 2017 | 1.910 | 1.910 | 1.820 | 1.840 | 30,340 | -0.02(-1.08%) |
Mar 09, 2017 | 1.900 | 1.910 | 1.850 | 1.860 | 63,150 | +0.04(+2.20%) |
Mar 08, 2017 | 1.820 | 1.830 | 1.820 | 1.820 | 5,742 | -0.02(-1.09%) |
Mar 07, 2017 | 1.840 | 1.867 | 1.820 | 1.840 | 24,331 | -0.01(-0.54%) |
Mar 06, 2017 | 1.820 | 1.850 | 1.780 | 1.850 | 41,390 | +0.03(+1.65%) |
Mar 03, 2017 | 1.850 | 1.850 | 1.820 | 1.820 | 38,047 | -0.02(-1.09%) |
Mar 02, 2017 | 1.879 | 1.879 | 1.820 | 1.840 | 8,957 | +0.02(+1.10%) |
Mar 01, 2017 | 1.870 | 1.890 | 1.820 | 1.820 | 25,713 | +0.00(+0.00%) |
Feb 28, 2017 | 1.830 | 1.860 | 1.790 | 1.820 | 36,017 | -0.01(-0.55%) |
Feb 27, 2017 | 1.750 | 1.900 | 1.750 | 1.830 | 96,734 | +0.01(+0.55%) |
Feb 24, 2017 | 1.850 | 1.890 | 1.770 | 1.820 | 25,197 | -0.05(-2.67%) |
Feb 23, 2017 | 1.910 | 1.930 | 1.850 | 1.870 | 53,120 | -0.10(-5.08%) |
Feb 22, 2017 | 1.920 | 1.980 | 1.850 | 1.970 | 34,914 | +0.07(+3.68%) |
Feb 21, 2017 | 2.000 | 2.000 | 1.900 | 1.900 | 26,048 | -0.03(-1.55%) |
Feb 17, 2017 | 1.930 | 1.930 | 1.930 | 0 | -0.11(-5.39%) | |
Feb 16, 2017 | 2.080 | 2.140 | 1.970 | 2.040 | 111,780 | -0.04(-1.92%) |
Feb 15, 2017 | 1.910 | 2.090 | 1.820 | 2.080 | 80,142 | +0.16(+8.33%) |
Feb 14, 2017 | 1.980 | 2.060 | 1.900 | 1.920 | 20,338 | -0.13(-6.34%) |
Feb 13, 2017 | 2.070 | 2.170 | 1.960 | 2.050 | 120,445 | -0.05(-2.38%) |
Feb 10, 2017 | 1.860 | 2.100 | 1.850 | 2.100 | 64,853 | +0.14(+7.14%) |
Feb 09, 2017 | 1.960 | 2.000 | 1.840 | 1.960 | 35,092 | -0.02(-1.01%) |
Feb 08, 2017 | 1.950 | 2.000 | 1.830 | 1.980 | 95,079 | +0.00(+0.00%) |
Feb 07, 2017 | 1.910 | 2.000 | 1.820 | 1.980 | 53,881 | +0.00(+0.00%) |
Feb 06, 2017 | 1.910 | 2.000 | 1.900 | 1.980 | 14,236 | +0.00(+0.00%) |
Feb 03, 2017 | 1.897 | 2.000 | 1.890 | 1.980 | 41,501 | +0.10(+5.32%) |
Feb 02, 2017 | 1.950 | 1.990 | 1.800 | 1.880 | 63,464 | -0.11(-5.53%) |
Feb 01, 2017 | 1.820 | 1.990 | 1.820 | 1.990 | 16,562 | +0.15(+8.15%) |
Jan 31, 2017 | 1.829 | 1.860 | 1.829 | 1.840 | 2,826 | -0.04(-2.13%) |
Jan 30, 2017 | 1.900 | 1.950 | 1.730 | 1.880 | 132,192 | -0.12(-6.00%) |
Jan 27, 2017 | 1.800 | 2.000 | 1.750 | 2.000 | 111,752 | +0.15(+8.11%) |
Jan 26, 2017 | 1.815 | 1.880 | 1.815 | 1.850 | 16,825 | +0.01(+0.27%) |
Jan 25, 2017 | 1.840 | 1.870 | 1.830 | 1.845 | 16,664 | +0.00(+0.27%) |
Jan 24, 2017 | 1.880 | 1.972 | 1.800 | 1.840 | 37,507 | -0.11(-5.64%) |
Jan 23, 2017 | 1.990 | 1.990 | 1.760 | 1.950 | 52,199 | -0.03(-1.52%) |
Jan 20, 2017 | 1.970 | 1.980 | 1.970 | 1.980 | 497 | +0.09(+4.76%) |
Jan 19, 2017 | 1.900 | 1.980 | 1.860 | 1.890 | 4,519 | +0.00(+0.01%) |
Jan 18, 2017 | 1.900 | 1.910 | 1.850 | 1.890 | 10,262 | -0.01(-0.54%) |
Jan 17, 2017 | 1.880 | 1.960 | 1.870 | 1.900 | 33,776 | +0.00(+0.00%) |
Jan 13, 2017 | 1.900 | 1.900 | 1.900 | 0 | -0.07(-3.55%) | |
Jan 12, 2017 | 1.990 | 2.000 | 1.970 | 1.970 | 3,855 | -0.05(-2.69%) |
Jan 11, 2017 | 2.020 | 2.040 | 1.990 | 2.025 | 5,042 | +0.02(+1.23%) |
Jan 10, 2017 | 2.050 | 2.050 | 2.000 | 2.000 | 6,649 | -0.01(-0.50%) |
Jan 09, 2017 | 2.050 | 2.050 | 2.000 | 2.010 | 5,836 | +0.00(+0.00%) |
Jan 06, 2017 | 2.060 | 2.090 | 2.010 | 2.010 | 8,400 | -0.02(-0.99%) |
Jan 05, 2017 | 2.050 | 2.050 | 2.030 | 2.030 | 25,160 | -0.05(-2.40%) |
Jan 04, 2017 | 2.100 | 2.240 | 2.027 | 2.080 | 19,292 | +0.06(+2.97%) |
Jan 03, 2017 | 2.105 | 2.105 | 2.020 | 2.020 | 1,800 | +0.02(+1.00%) |
Dec 30, 2016 | 2.000 | 2.000 | 2.000 | 0 | -0.01(-0.50%) | |
Dec 29, 2016 | 2.033 | 2.040 | 1.980 | 2.010 | 5,192 | +0.03(+1.52%) |
Dec 28, 2016 | 1.981 | 1.990 | 1.980 | 1.980 | 1,538 | -0.02(-1.00%) |
Dec 27, 2016 | 2.030 | 2.090 | 1.970 | 2.000 | 2,279 | +0.00(+0.00%) |
Dec 23, 2016 | 2.000 | 2.000 | 2.000 | 0 | +0.02(+1.01%) | |
Dec 22, 2016 | 2.020 | 2.020 | 1.970 | 1.980 | 3,595 | -0.00(-0.21%) |
Dec 21, 2016 | 2.000 | 2.000 | 1.980 | 1.984 | 10,629 | -0.03(-1.28%) |
Dec 20, 2016 | 2.100 | 2.100 | 1.970 | 2.010 | 26,714 | -0.06(-2.90%) |
Dec 19, 2016 | 2.090 | 2.090 | 2.070 | 2.070 | 1,846 | +0.01(+0.49%) |
Dec 16, 2016 | 2.050 | 2.080 | 2.030 | 2.060 | 14,959 | +0.02(+0.98%) |
Dec 15, 2016 | 2.016 | 2.060 | 1.980 | 2.040 | 6,422 | +0.01(+0.49%) |
Dec 14, 2016 | 1.970 | 2.060 | 1.970 | 2.030 | 14,591 | +0.01(+0.50%) |
Dec 13, 2016 | 2.010 | 2.020 | 1.960 | 2.020 | 15,734 | +0.04(+2.02%) |
Dec 12, 2016 | 2.001 | 2.020 | 1.980 | 1.980 | 19,810 | -0.05(-2.46%) |
Dec 09, 2016 | 2.060 | 2.110 | 2.000 | 2.030 | 15,381 | -0.02(-0.98%) |
Dec 08, 2016 | 2.080 | 2.130 | 2.000 | 2.050 | 10,167 | -0.04(-1.91%) |
Dec 07, 2016 | 2.130 | 2.170 | 2.040 | 2.090 | 20,519 | -0.07(-3.24%) |
Dec 06, 2016 | 2.280 | 2.280 | 2.120 | 2.160 | 11,148 | -0.12(-5.26%) |
Dec 05, 2016 | 2.300 | 2.310 | 2.170 | 2.280 | 21,413 | +0.02(+0.88%) |
Dec 02, 2016 | 2.250 | 2.270 | 2.250 | 2.260 | 7,240 | +0.01(+0.44%) |
Dec 01, 2016 | 2.260 | 2.280 | 2.240 | 2.250 | 21,888 | -0.02(-0.88%) |
Nov 30, 2016 | 2.270 | 2.320 | 2.181 | 2.270 | 13,839 | +0.06(+2.71%) |
Nov 29, 2016 | 2.120 | 2.269 | 2.120 | 2.210 | 23,452 | +0.07(+3.27%) |
Nov 28, 2016 | 2.137 | 2.180 | 2.126 | 2.140 | 5,041 | +0.05(+2.39%) |
Nov 25, 2016 | 2.100 | 2.100 | 2.070 | 2.090 | 2,890 | +0.00(+0.00%) |
Nov 23, 2016 | 2.090 | 2.090 | 2.090 | 0 | +0.09(+4.50%) | |
Nov 22, 2016 | 2.100 | 2.109 | 2.000 | 2.000 | 38,401 | -0.10(-4.76%) |
Nov 21, 2016 | 1.940 | 2.100 | 1.940 | 2.100 | 145,999 | +0.10(+5.00%) |
Nov 18, 2016 | 2.040 | 2.110 | 1.979 | 2.000 | 43,828 | -0.03(-1.48%) |
Nov 17, 2016 | 1.910 | 2.063 | 1.910 | 2.030 | 123,857 | +0.15(+7.81%) |
Nov 16, 2016 | 1.810 | 1.890 | 1.730 | 1.883 | 434,654 | +0.06(+3.17%) |
Nov 15, 2016 | 1.910 | 1.930 | 1.730 | 1.825 | 31,264 | -0.10(-5.44%) |
Nov 14, 2016 | 1.920 | 1.943 | 1.860 | 1.930 | 24,377 | +0.01(+0.52%) |
Nov 11, 2016 | 1.930 | 1.980 | 1.830 | 1.920 | 22,773 | +0.00(+0.00%) |
Nov 10, 2016 | 1.920 | 1.970 | 1.810 | 1.920 | 33,527 | +0.11(+6.08%) |
Nov 09, 2016 | 1.800 | 1.940 | 1.728 | 1.810 | 24,348 | -0.04(-2.16%) |
Nov 08, 2016 | 1.980 | 1.980 | 1.830 | 1.850 | 22,794 | -0.13(-6.57%) |
Nov 07, 2016 | 1.770 | 2.040 | 1.700 | 1.980 | 62,901 | +0.28(+16.47%) |
Nov 04, 2016 | 1.760 | 1.803 | 1.700 | 1.700 | 41,316 | -0.08(-4.49%) |
Nov 03, 2016 | 2.030 | 2.030 | 1.650 | 1.780 | 101,473 | -0.25(-12.32%) |
Nov 02, 2016 | 2.130 | 2.130 | 2.020 | 2.030 | 7,644 | -0.10(-4.69%) |