Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.600 | 1.600 | 1.600 | 0 | -0.06(-3.61%) | |
Mar 28, 2018 | 1.660 | 1.670 | 1.660 | 1.660 | 7,386 | -0.02(-1.20%) |
Mar 27, 2018 | 1.680 | 1.680 | 1.680 | 1.680 | 739 | +0.00(+0.01%) |
Mar 26, 2018 | 1.700 | 1.720 | 1.680 | 1.680 | 9,201 | -0.05(-2.89%) |
Mar 23, 2018 | 1.721 | 1.730 | 1.670 | 1.730 | 6,944 | +0.02(+1.17%) |
Mar 22, 2018 | 1.770 | 1.780 | 1.701 | 1.710 | 12,325 | -0.06(-3.39%) |
Mar 21, 2018 | 1.730 | 1.770 | 1.721 | 1.770 | 14,058 | +0.03(+1.72%) |
Mar 20, 2018 | 1.600 | 1.740 | 1.579 | 1.740 | 17,127 | +0.15(+9.43%) |
Mar 19, 2018 | 1.630 | 1.630 | 1.580 | 1.590 | 5,756 | -0.03(-1.85%) |
Mar 16, 2018 | 1.630 | 1.690 | 1.620 | 1.620 | 29,897 | -0.02(-1.22%) |
Mar 15, 2018 | 1.520 | 1.640 | 1.500 | 1.640 | 27,845 | +0.13(+8.61%) |
Mar 14, 2018 | 1.597 | 1.600 | 1.510 | 1.510 | 15,480 | -0.13(-7.93%) |
Mar 13, 2018 | 1.650 | 1.650 | 1.610 | 1.640 | 14,971 | +0.03(+1.86%) |
Mar 12, 2018 | 1.610 | 1.650 | 1.610 | 1.610 | 15,099 | +0.00(+0.00%) |
Mar 09, 2018 | 1.670 | 1.670 | 1.610 | 1.610 | 9,577 | -0.05(-3.01%) |
Mar 08, 2018 | 1.650 | 1.660 | 1.629 | 1.660 | 5,056 | +0.02(+1.22%) |
Mar 07, 2018 | 1.640 | 1.640 | 2,297 | +0.03(+1.86%) | ||
Mar 06, 2018 | 1.620 | 1.690 | 1.600 | 1.610 | 12,666 | +0.00(+0.00%) |
Mar 05, 2018 | 1.610 | 1.691 | 1.610 | 1.610 | 5,579 | -0.03(-1.83%) |
Mar 02, 2018 | 1.660 | 1.670 | 1.640 | 1.640 | 9,179 | -0.03(-1.80%) |
Mar 01, 2018 | 1.614 | 1.670 | 1.614 | 1.670 | 10,546 | -0.03(-1.76%) |
Feb 28, 2018 | 1.660 | 1.740 | 1.660 | 1.700 | 30,249 | +0.01(+0.59%) |
Feb 27, 2018 | 1.661 | 1.710 | 1.660 | 1.690 | 8,878 | -0.00(-0.01%) |
Feb 26, 2018 | 1.780 | 1.780 | 1.690 | 1.690 | 1,454 | +0.00(+0.01%) |
Feb 23, 2018 | 1.600 | 1.712 | 1.600 | 1.690 | 28,875 | +0.09(+5.62%) |
Feb 22, 2018 | 1.660 | 1.600 | 1.600 | 9,875 | -0.03(-1.84%) | |
Feb 21, 2018 | 1.650 | 1.660 | 1.623 | 1.630 | 16,544 | -0.03(-1.80%) |
Feb 20, 2018 | 1.620 | 1.660 | 1.620 | 1.660 | 10,300 | +0.05(+3.09%) |
Feb 16, 2018 | 1.610 | 1.610 | 1.610 | 0 | -0.05(-3.01%) | |
Feb 15, 2018 | 1.590 | 1.660 | 1.590 | 1.660 | 35,433 | +0.06(+3.74%) |
Feb 14, 2018 | 1.600 | 1.610 | 1.590 | 1.600 | 3,847 | +0.00(+0.01%) |
Feb 13, 2018 | 1.660 | 1.660 | 1.580 | 1.600 | 8,820 | -0.05(-3.04%) |
Feb 12, 2018 | 1.640 | 1.660 | 1.591 | 1.650 | 20,605 | +0.00(+0.01%) |
Feb 09, 2018 | 1.630 | 1.660 | 1.580 | 1.650 | 57,339 | +0.02(+1.23%) |
Feb 08, 2018 | 1.519 | 1.660 | 1.518 | 1.630 | 183,026 | +0.12(+7.95%) |
Feb 07, 2018 | 1.550 | 1.500 | 1.510 | 17,070 | +0.00(+0.00%) | |
Feb 06, 2018 | 1.500 | 1.510 | 1.430 | 1.510 | 56,212 | -0.04(-2.58%) |
Feb 05, 2018 | 1.530 | 1.580 | 1.530 | 1.550 | 6,661 | +0.02(+1.31%) |
Feb 02, 2018 | 1.590 | 1.567 | 1.520 | 1.530 | 21,563 | -0.04(-2.36%) |
Feb 01, 2018 | 1.560 | 1.640 | 1.520 | 1.567 | 44,986 | -0.02(-1.45%) |
Jan 31, 2018 | 1.660 | 1.699 | 1.520 | 1.590 | 49,812 | -0.08(-4.79%) |
Jan 30, 2018 | 1.700 | 1.719 | 1.660 | 1.670 | 30,712 | -0.04(-2.34%) |
Jan 29, 2018 | 1.710 | 1.720 | 1.700 | 1.710 | 23,972 | -0.01(-0.58%) |
Jan 26, 2018 | 1.710 | 1.797 | 1.710 | 1.720 | 17,864 | +0.01(+0.58%) |
Jan 25, 2018 | 1.770 | 1.780 | 1.710 | 1.710 | 52,469 | -0.10(-5.52%) |
Jan 24, 2018 | 1.770 | 1.970 | 1.760 | 1.810 | 51,658 | +0.03(+1.54%) |
Jan 23, 2018 | 1.790 | 1.800 | 1.750 | 1.783 | 43,720 | -0.01(-0.42%) |
Jan 22, 2018 | 1.750 | 1.840 | 1.726 | 1.790 | 87,358 | -0.01(-0.55%) |
Jan 19, 2018 | 1.820 | 1.820 | 1.777 | 1.800 | 24,303 | -0.01(-0.55%) |
Jan 18, 2018 | 1.800 | 1.850 | 1.760 | 1.810 | 67,062 | -0.04(-2.39%) |
Jan 17, 2018 | 1.917 | 1.919 | 1.850 | 1.854 | 32,023 | -0.02(-0.83%) |
Jan 16, 2018 | 1.850 | 1.850 | 1.840 | 1.870 | 210,943 | +0.04(+2.18%) |
Jan 12, 2018 | 1.830 | 1.830 | 1.830 | 0 | +0.02(+0.83%) | |
Jan 11, 2018 | 1.800 | 1.810 | 1.800 | 1.815 | 2,127 | +0.00(+0.28%) |
Jan 10, 2018 | 1.810 | 8,845 | +0.01(+0.56%) | |||
Jan 09, 2018 | 1.800 | 1.820 | 1.785 | 1.800 | 8,995 | -0.02(-1.10%) |
Jan 08, 2018 | 1.820 | 1.860 | 1.801 | 1.820 | 25,020 | -0.03(-1.62%) |
Jan 05, 2018 | 1.850 | 1.855 | 1.831 | 1.850 | 4,442 | -0.00(-0.22%) |
Jan 04, 2018 | 1.860 | 1.879 | 1.837 | 1.854 | 4,201 | +0.00(+0.22%) |
Jan 03, 2018 | 1.840 | 1.868 | 1.835 | 1.850 | 20,971 | -0.01(-0.54%) |
Jan 02, 2018 | 1.840 | 1.860 | 1.830 | 1.860 | 10,001 | +0.04(+2.20%) |
Dec 29, 2017 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 1.790 | 1.820 | 1.790 | 1.820 | 10,181 | +0.03(+1.68%) |
Dec 27, 2017 | 1.750 | 1.800 | 1.750 | 1.790 | 46,852 | +0.00(+0.00%) |
Dec 26, 2017 | 1.800 | 1.800 | 1.760 | 1.790 | 45,883 | +0.02(+1.13%) |
Dec 22, 2017 | 1.744 | 1.800 | 1.740 | 1.770 | 8,544 | +0.04(+2.31%) |
Dec 21, 2017 | 1.710 | 1.730 | 1.700 | 1.730 | 8,817 | +0.00(+0.01%) |
Dec 20, 2017 | 1.704 | 1.750 | 1.700 | 1.730 | 6,803 | +0.03(+1.60%) |
Dec 19, 2017 | 1.700 | 1.703 | 1.680 | 1.703 | 4,885 | -0.01(-0.42%) |
Dec 18, 2017 | 1.680 | 1.710 | 1.680 | 1.710 | 16,043 | +0.02(+1.19%) |
Dec 15, 2017 | 1.700 | 1.700 | 1.690 | 1.690 | 3,966 | -0.01(-0.59%) |
Dec 14, 2017 | 1.691 | 1.700 | 1.680 | 1.700 | 20,848 | +0.02(+1.19%) |
Dec 13, 2017 | 1.700 | 1.700 | 1.677 | 1.680 | 4,217 | -0.01(-0.59%) |
Dec 12, 2017 | 1.640 | 1.693 | 1.620 | 1.690 | 7,475 | +0.05(+3.05%) |
Dec 11, 2017 | 1.700 | 1.700 | 1.605 | 1.640 | 81,670 | -0.05(-2.96%) |
Dec 08, 2017 | 1.660 | 1.710 | 1.650 | 1.690 | 26,407 | +0.00(+0.00%) |
Dec 07, 2017 | 1.620 | 1.750 | 1.620 | 1.690 | 14,786 | +0.00(+0.00%) |
Dec 06, 2017 | 1.730 | 1.730 | 1.680 | 1.690 | 44,143 | -0.03(-1.74%) |
Dec 05, 2017 | 1.730 | 1.730 | 1.700 | 1.720 | 23,196 | -0.02(-1.16%) |
Dec 04, 2017 | 1.720 | 1.800 | 1.720 | 1.740 | 27,304 | -0.05(-2.79%) |
Dec 01, 2017 | 1.780 | 1.790 | 1.720 | 1.790 | 4,938 | -0.01(-0.56%) |
Nov 30, 2017 | 1.800 | 1.810 | 1.780 | 1.800 | 4,409 | -0.01(-0.55%) |
Nov 29, 2017 | 1.830 | 1.830 | 1.784 | 1.810 | 2,277 | -0.02(-1.09%) |
Nov 28, 2017 | 1.770 | 1.830 | 1.720 | 1.830 | 14,557 | +0.03(+1.67%) |
Nov 27, 2017 | 1.780 | 1.820 | 1.780 | 1.800 | 10,395 | -0.00(-0.01%) |
Nov 24, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 1,068 | -0.04(-2.17%) |
Nov 22, 2017 | 1.790 | 1.850 | 1.750 | 1.840 | 18,951 | +0.02(+1.10%) |
Nov 21, 2017 | 1.849 | 1.849 | 1.798 | 1.820 | 3,817 | +0.01(+0.55%) |
Nov 20, 2017 | 1.850 | 1.860 | 1.770 | 1.810 | 80,005 | -0.05(-2.69%) |
Nov 17, 2017 | 1.850 | 1.860 | 1.850 | 1.860 | 9,338 | +0.00(+0.00%) |
Nov 16, 2017 | 1.810 | 1.860 | 1.810 | 1.860 | 10,685 | +0.04(+2.19%) |
Nov 15, 2017 | 1.880 | 1.880 | 1.820 | 1.820 | 35,627 | -0.06(-3.19%) |
Nov 14, 2017 | 1.870 | 1.880 | 1.860 | 1.880 | 1,934 | -0.01(-0.53%) |
Nov 13, 2017 | 1.900 | 1.900 | 1.880 | 1.890 | 9,104 | -0.01(-0.63%) |
Nov 10, 2017 | 1.900 | 1.920 | 1.884 | 1.902 | 16,324 | +0.00(+0.11%) |
Nov 09, 2017 | 1.890 | 1.900 | 1.863 | 1.900 | 7,644 | -0.01(-0.52%) |
Nov 08, 2017 | 1.880 | 1.920 | 1.865 | 1.910 | 48,433 | +0.06(+3.24%) |
Nov 07, 2017 | 1.810 | 1.850 | 1.780 | 1.850 | 59,936 | +0.02(+1.09%) |
Nov 06, 2017 | 1.780 | 1.850 | 1.780 | 1.830 | 26,328 | +0.01(+0.27%) |
Nov 03, 2017 | 1.830 | 1.830 | 1.820 | 1.825 | 1,542 | -0.02(-0.82%) |
Nov 02, 2017 | 1.856 | 1.880 | 1.820 | 1.840 | 5,610 | -0.03(-1.60%) |
Nov 01, 2017 | 1.860 | 1.880 | 1.840 | 1.870 | 9,524 | -0.02(-1.06%) |
Oct 31, 2017 | 1.870 | 1.919 | 1.850 | 1.890 | 11,912 | -0.01(-0.53%) |
Oct 30, 2017 | 1.911 | 1.915 | 1.880 | 1.900 | 12,732 | -0.02(-1.04%) |
Oct 27, 2017 | 1.920 | 1.930 | 1.902 | 1.920 | 9,152 | +0.00(+0.00%) |
Oct 26, 2017 | 1.920 | 1.925 | 1.920 | 1.920 | 10,614 | -0.01(-0.52%) |
Oct 25, 2017 | 1.940 | 1.942 | 1.930 | 1.930 | 10,745 | -0.01(-0.52%) |
Oct 24, 2017 | 1.980 | 1.980 | 1.920 | 1.940 | 20,280 | -0.03(-1.52%) |
Oct 23, 2017 | 1.960 | 1.972 | 1.960 | 1.970 | 25,498 | +0.01(+0.51%) |
Oct 20, 2017 | 1.940 | 1.970 | 1.930 | 1.960 | 22,949 | +0.02(+1.03%) |
Oct 19, 2017 | 1.950 | 1.970 | 1.920 | 1.940 | 50,336 | +0.00(+0.00%) |
Oct 18, 2017 | 1.870 | 1.950 | 1.870 | 1.940 | 25,112 | +0.00(+0.05%) |
Oct 17, 2017 | 1.810 | 1.940 | 1.770 | 1.939 | 93,201 | +0.14(+7.72%) |
Oct 16, 2017 | 1.770 | 1.800 | 1.760 | 1.800 | 23,108 | +0.00(+0.00%) |
Oct 13, 2017 | 1.790 | 1.800 | 1.761 | 1.800 | 9,556 | +0.02(+1.12%) |
Oct 12, 2017 | 1.740 | 1.780 | 1.740 | 1.780 | 15,516 | +0.04(+2.30%) |
Oct 11, 2017 | 1.710 | 1.745 | 1.710 | 1.740 | 42,988 | +0.03(+1.75%) |
Oct 10, 2017 | 1.710 | 1.739 | 1.700 | 1.710 | 9,292 | -0.01(-0.70%) |
Oct 09, 2017 | 1.730 | 1.739 | 1.700 | 1.722 | 9,523 | +0.00(+0.12%) |
Oct 06, 2017 | 1.804 | 1.820 | 1.720 | 1.720 | 22,023 | -0.09(-4.97%) |
Oct 05, 2017 | 1.750 | 1.827 | 1.750 | 1.810 | 37,049 | +0.04(+2.26%) |
Oct 04, 2017 | 1.720 | 1.800 | 1.720 | 1.770 | 36,699 | +0.03(+1.72%) |
Oct 03, 2017 | 1.750 | 1.750 | 1.713 | 1.740 | 14,676 | -0.01(-0.57%) |
Oct 02, 2017 | 1.670 | 1.750 | 1.670 | 1.750 | 32,189 | +0.03(+1.74%) |
Sep 29, 2017 | 1.720 | 1.730 | 1.690 | 1.720 | 6,597 | +0.00(+0.15%) |
Sep 28, 2017 | 1.690 | 1.740 | 1.690 | 1.718 | 24,391 | -0.01(-0.72%) |
Sep 27, 2017 | 1.694 | 1.740 | 1.667 | 1.730 | 29,766 | +0.02(+1.02%) |
Sep 26, 2017 | 1.680 | 1.720 | 1.680 | 1.712 | 24,347 | +0.05(+3.16%) |
Sep 25, 2017 | 1.690 | 1.700 | 1.651 | 1.660 | 13,429 | -0.04(-2.35%) |
Sep 22, 2017 | 1.690 | 1.708 | 1.690 | 1.700 | 20,855 | -0.02(-1.16%) |
Sep 21, 2017 | 1.690 | 1.720 | 1.690 | 1.720 | 38,664 | +0.01(+0.59%) |
Sep 20, 2017 | 1.670 | 1.710 | 1.670 | 1.710 | 7,982 | -0.00(-0.01%) |
Sep 19, 2017 | 1.700 | 1.710 | 1.690 | 1.710 | 4,025 | +0.01(+0.59%) |
Sep 18, 2017 | 1.670 | 1.710 | 1.670 | 1.700 | 12,328 | +0.03(+1.79%) |
Sep 15, 2017 | 1.800 | 1.800 | 1.620 | 1.670 | 35,121 | -0.12(-6.70%) |
Sep 14, 2017 | 1.750 | 1.790 | 1.740 | 1.790 | 13,035 | +0.02(+1.13%) |
Sep 13, 2017 | 1.640 | 1.810 | 1.640 | 1.770 | 47,971 | +0.13(+7.93%) |
Sep 12, 2017 | 1.710 | 1.710 | 1.627 | 1.640 | 11,785 | -0.01(-0.58%) |
Sep 11, 2017 | 1.720 | 1.720 | 1.649 | 1.649 | 19,860 | -0.01(-0.54%) |
Sep 08, 2017 | 1.620 | 1.663 | 1.620 | 1.659 | 27,576 | -0.01(-0.69%) |
Sep 07, 2017 | 1.750 | 1.750 | 1.600 | 1.670 | 127,974 | -0.06(-3.47%) |
Sep 06, 2017 | 1.820 | 1.830 | 1.730 | 1.730 | 27,607 | -0.10(-5.46%) |
Sep 05, 2017 | 1.860 | 1.860 | 1.790 | 1.830 | 19,607 | +0.04(+1.95%) |
Sep 01, 2017 | 1.790 | 1.800 | 1.790 | 1.795 | 39,460 | +0.00(+0.28%) |
Aug 31, 2017 | 1.793 | 1.810 | 1.790 | 1.790 | 48,371 | -0.01(-0.56%) |
Aug 30, 2017 | 1.780 | 1.800 | 1.780 | 1.800 | 11,296 | +0.01(+0.56%) |
Aug 29, 2017 | 1.780 | 1.800 | 1.780 | 1.790 | 7,543 | -0.01(-0.56%) |
Aug 28, 2017 | 1.770 | 1.815 | 1.770 | 1.800 | 34,666 | +0.00(+0.00%) |
Aug 25, 2017 | 1.789 | 1.840 | 1.780 | 1.800 | 22,481 | +0.00(+0.00%) |
Aug 24, 2017 | 1.850 | 1.870 | 1.800 | 1.800 | 48,345 | -0.05(-2.70%) |
Aug 23, 2017 | 1.910 | 1.910 | 1.840 | 1.850 | 13,402 | -0.03(-1.60%) |
Aug 22, 2017 | 1.890 | 1.920 | 1.850 | 1.880 | 19,810 | -0.05(-2.59%) |
Aug 21, 2017 | 1.880 | 1.930 | 1.860 | 1.930 | 14,694 | +0.05(+2.66%) |
Aug 18, 2017 | 1.880 | 1.900 | 1.878 | 1.880 | 21,429 | -0.02(-1.05%) |
Aug 17, 2017 | 1.870 | 1.920 | 1.870 | 1.900 | 24,404 | +0.03(+1.60%) |
Aug 16, 2017 | 1.870 | 1.950 | 1.850 | 1.870 | 44,208 | -0.07(-3.61%) |
Aug 15, 2017 | 1.860 | 1.988 | 1.860 | 1.940 | 126,743 | -0.10(-4.90%) |
Aug 14, 2017 | 2.000 | 2.100 | 1.991 | 2.040 | 23,385 | +0.05(+2.51%) |
Aug 11, 2017 | 2.000 | 2.003 | 1.980 | 1.990 | 46,591 | +0.00(+0.00%) |
Aug 10, 2017 | 2.000 | 2.100 | 1.990 | 1.990 | 44,671 | +0.00(+0.00%) |
Aug 09, 2017 | 1.970 | 2.020 | 1.970 | 1.990 | 10,382 | +0.02(+1.02%) |
Aug 08, 2017 | 1.950 | 2.000 | 1.950 | 1.970 | 48,452 | +0.02(+1.03%) |
Aug 07, 2017 | 1.990 | 1.990 | 1.950 | 1.950 | 9,487 | -0.01(-0.51%) |
Aug 04, 2017 | 1.920 | 1.970 | 1.920 | 1.960 | 26,746 | +0.01(+0.77%) |
Aug 03, 2017 | 1.913 | 1.950 | 1.910 | 1.945 | 26,796 | -0.00(-0.26%) |
Aug 02, 2017 | 1.910 | 1.980 | 1.910 | 1.950 | 9,666 | +0.01(+0.52%) |
Aug 01, 2017 | 1.940 | 1.958 | 1.910 | 1.940 | 37,080 | -0.01(-0.51%) |
Jul 31, 2017 | 1.962 | 1.980 | 1.920 | 1.950 | 47,061 | -0.01(-0.51%) |
Jul 28, 2017 | 1.990 | 1.990 | 1.950 | 1.960 | 19,415 | -0.03(-1.51%) |
Jul 27, 2017 | 2.030 | 2.030 | 1.950 | 1.990 | 27,387 | +0.00(+0.00%) |
Jul 26, 2017 | 1.985 | 1.990 | 1.930 | 1.990 | 40,058 | +0.05(+2.58%) |
Jul 25, 2017 | 1.901 | 1.970 | 1.900 | 1.940 | 40,659 | +0.01(+0.52%) |
Jul 24, 2017 | 1.950 | 1.956 | 1.900 | 1.930 | 35,951 | -0.01(-0.52%) |
Jul 21, 2017 | 1.900 | 1.940 | 1.840 | 1.940 | 49,617 | +0.06(+3.28%) |
Jul 20, 2017 | 1.880 | 1.830 | 1.878 | 42,430 | +0.02(+0.98%) | |
Jul 19, 2017 | 1.791 | 1.870 | 1.790 | 1.860 | 25,061 | +0.05(+2.76%) |
Jul 18, 2017 | 1.790 | 1.820 | 1.790 | 1.810 | 43,299 | +0.01(+0.56%) |
Jul 17, 2017 | 1.830 | 1.835 | 1.800 | 1.800 | 27,210 | -0.03(-1.64%) |
Jul 14, 2017 | 1.860 | 1.870 | 1.817 | 1.830 | 11,071 | -0.02(-1.08%) |
Jul 13, 2017 | 1.820 | 1.870 | 1.810 | 1.850 | 51,014 | +0.04(+2.21%) |
Jul 12, 2017 | 1.810 | 1.830 | 1.797 | 1.810 | 38,383 | +0.03(+1.69%) |
Jul 11, 2017 | 1.770 | 1.800 | 1.770 | 1.780 | 12,014 | -0.01(-0.56%) |
Jul 10, 2017 | 1.750 | 1.800 | 1.750 | 1.790 | 24,460 | +0.03(+1.70%) |
Jul 07, 2017 | 1.740 | 1.787 | 1.700 | 1.760 | 65,068 | +0.00(+0.03%) |
Jul 06, 2017 | 1.800 | 1.910 | 1.750 | 1.759 | 62,957 | -0.07(-3.86%) |
Jul 05, 2017 | 1.830 | 1.850 | 1.750 | 1.830 | 76,616 | -0.06(-3.17%) |
Jul 03, 2017 | 1.830 | 1.890 | 1.820 | 1.890 | 10,771 | +0.03(+1.77%) |
Jun 30, 2017 | 1.900 | 1.922 | 1.810 | 1.857 | 30,937 | -0.02(-1.21%) |
Jun 29, 2017 | 1.870 | 1.915 | 1.870 | 1.880 | 21,379 | +0.03(+1.62%) |
Jun 28, 2017 | 1.910 | 1.927 | 1.850 | 1.850 | 39,808 | -0.13(-6.57%) |
Jun 27, 2017 | 1.920 | 1.980 | 1.840 | 1.980 | 53,149 | +0.13(+7.03%) |
Jun 26, 2017 | 1.890 | 1.890 | 1.800 | 1.850 | 41,970 | -0.06(-3.14%) |
Jun 23, 2017 | 1.930 | 1.950 | 1.810 | 1.910 | 109,102 | +0.01(+0.53%) |
Jun 22, 2017 | 1.900 | 1.900 | 1.853 | 1.900 | 23,667 | +0.03(+1.60%) |
Jun 21, 2017 | 1.790 | 1.940 | 1.790 | 1.870 | 106,179 | +0.05(+2.75%) |
Jun 20, 2017 | 1.760 | 1.850 | 1.700 | 1.820 | 65,041 | +0.02(+1.11%) |
Jun 19, 2017 | 1.910 | 1.920 | 1.800 | 1.800 | 96,987 | -0.11(-5.76%) |
Jun 16, 2017 | 1.950 | 1.950 | 1.850 | 1.910 | 35,647 | -0.04(-2.05%) |
Jun 15, 2017 | 1.950 | 1.990 | 1.900 | 1.950 | 28,811 | -0.06(-2.99%) |
Jun 14, 2017 | 1.940 | 2.040 | 1.940 | 2.010 | 60,456 | +0.08(+4.15%) |
Jun 13, 2017 | 1.960 | 1.960 | 1.860 | 1.930 | 61,728 | +0.02(+1.05%) |
Jun 12, 2017 | 2.105 | 2.105 | 1.850 | 1.910 | 282,734 | -0.21(-9.91%) |
Jun 09, 2017 | 2.240 | 2.297 | 2.070 | 2.120 | 182,983 | -0.18(-7.83%) |
Jun 08, 2017 | 2.340 | 2.340 | 2.200 | 2.300 | 99,667 | -0.04(-1.52%) |
Jun 07, 2017 | 2.450 | 2.470 | 2.280 | 2.336 | 154,803 | -0.13(-5.45%) |
Jun 06, 2017 | 2.450 | 2.500 | 2.270 | 2.470 | 209,152 | -0.01(-0.40%) |
Jun 05, 2017 | 2.210 | 2.584 | 2.210 | 2.480 | 968,298 | +0.35(+16.43%) |
Jun 02, 2017 | 2.050 | 2.140 | 2.050 | 2.130 | 98,574 | +0.09(+4.41%) |
Jun 01, 2017 | 2.110 | 2.110 | 2.010 | 2.040 | 26,761 | +0.01(+0.49%) |
May 31, 2017 | 2.170 | 2.170 | 2.000 | 2.030 | 130,243 | +0.00(+0.00%) |
May 30, 2017 | 2.220 | 2.279 | 1.970 | 2.030 | 334,516 | -0.25(-10.96%) |
May 26, 2017 | 2.180 | 2.330 | 2.180 | 2.280 | 157,428 | +0.08(+3.64%) |
May 25, 2017 | 2.200 | 2.280 | 2.150 | 2.200 | 253,456 | +0.03(+1.38%) |
May 24, 2017 | 2.060 | 2.190 | 2.000 | 2.170 | 276,510 | +0.21(+10.71%) |
May 23, 2017 | 2.010 | 2.020 | 1.860 | 1.960 | 156,863 | -0.08(-3.92%) |
May 22, 2017 | 1.820 | 2.090 | 1.820 | 2.040 | 428,619 | +0.25(+13.97%) |
May 19, 2017 | 1.770 | 1.890 | 1.770 | 1.790 | 137,965 | +0.07(+4.07%) |
May 18, 2017 | 1.680 | 1.720 | 1.680 | 1.720 | 9,317 | +0.00(+0.15%) |
May 17, 2017 | 1.760 | 1.760 | 1.580 | 1.717 | 67,105 | -0.03(-1.86%) |
May 16, 2017 | 1.770 | 1.770 | 1.750 | 1.750 | 35,646 | +0.02(+1.16%) |
May 15, 2017 | 1.670 | 1.770 | 1.670 | 1.730 | 66,349 | +0.06(+3.59%) |
May 12, 2017 | 1.610 | 1.670 | 1.560 | 1.670 | 75,335 | +0.08(+5.03%) |
May 11, 2017 | 1.590 | 1.620 | 1.550 | 1.590 | 26,434 | +0.02(+1.49%) |
May 10, 2017 | 1.540 | 1.640 | 1.540 | 1.567 | 40,741 | +0.01(+0.43%) |
May 09, 2017 | 1.600 | 1.630 | 1.550 | 1.560 | 23,303 | -0.02(-1.27%) |
May 08, 2017 | 1.640 | 1.643 | 1.547 | 1.580 | 14,909 | -0.06(-3.66%) |
May 05, 2017 | 1.580 | 1.640 | 1.520 | 1.640 | 37,375 | +0.04(+2.50%) |
May 04, 2017 | 1.490 | 1.737 | 1.470 | 1.600 | 217,165 | +0.08(+5.26%) |
May 03, 2017 | 1.520 | 1.520 | 1.490 | 1.520 | 25,908 | +0.00(+0.00%) |
May 02, 2017 | 1.520 | 1.530 | 1.500 | 1.520 | 16,531 | +0.01(+0.66%) |
May 01, 2017 | 1.565 | 1.590 | 1.500 | 1.510 | 57,108 | -0.05(-3.21%) |
Apr 28, 2017 | 1.500 | 1.690 | 1.424 | 1.560 | 132,281 | -0.10(-6.02%) |
Apr 27, 2017 | 1.670 | 1.770 | 1.650 | 1.660 | 33,248 | -0.01(-0.60%) |
Apr 26, 2017 | 1.770 | 1.810 | 1.670 | 1.670 | 99,125 | -0.11(-6.18%) |
Apr 25, 2017 | 1.820 | 1.880 | 1.770 | 1.780 | 41,974 | -0.04(-2.20%) |
Apr 24, 2017 | 1.960 | 1.960 | 1.750 | 1.820 | 132,758 | -0.14(-7.14%) |
Apr 21, 2017 | 2.000 | 2.020 | 1.920 | 1.960 | 73,629 | -0.06(-2.97%) |
Apr 20, 2017 | 1.940 | 2.040 | 1.913 | 2.020 | 100,643 | +0.09(+4.66%) |
Apr 19, 2017 | 1.950 | 1.950 | 1.910 | 1.930 | 43,389 | -0.01(-0.55%) |
Apr 18, 2017 | 1.950 | 1.960 | 1.920 | 1.941 | 41,305 | +0.04(+2.14%) |
Apr 17, 2017 | 1.940 | 1.950 | 1.850 | 1.900 | 103,103 | +0.07(+3.82%) |
Apr 13, 2017 | 1.930 | 1.930 | 1.800 | 1.830 | 39,948 | -0.04(-2.14%) |
Apr 12, 2017 | 1.970 | 1.980 | 1.810 | 1.870 | 71,542 | -0.08(-4.10%) |
Apr 11, 2017 | 1.810 | 1.950 | 1.770 | 1.950 | 176,347 | +0.11(+5.98%) |
Apr 10, 2017 | 1.870 | 2.000 | 1.830 | 1.840 | 254,329 | +0.12(+6.98%) |
Apr 07, 2017 | 1.540 | 1.730 | 1.540 | 1.720 | 96,791 | +0.19(+12.42%) |
Apr 06, 2017 | 1.580 | 1.591 | 1.510 | 1.530 | 32,445 | -0.06(-3.77%) |
Apr 05, 2017 | 1.600 | 1.650 | 1.516 | 1.590 | 82,251 | +0.00(+0.00%) |
Apr 04, 2017 | 1.510 | 1.685 | 1.500 | 1.590 | 79,265 | +0.13(+8.90%) |