Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.880 | 1.940 | 1.780 | 1.800 | 355,618 | -0.08(-4.26%) |
Apr 27, 2018 | 1.810 | 1.910 | 1.760 | 1.880 | 484,072 | +0.07(+3.87%) |
Apr 26, 2018 | 1.810 | 1.840 | 1.800 | 1.810 | 97,930 | +0.00(+0.00%) |
Apr 25, 2018 | 1.800 | 1.820 | 1.780 | 1.810 | 121,415 | +0.00(+0.00%) |
Apr 24, 2018 | 1.870 | 1.891 | 1.760 | 1.810 | 204,662 | -0.03(-1.63%) |
Apr 23, 2018 | 1.950 | 1.950 | 1.820 | 1.840 | 368,772 | -0.10(-5.15%) |
Apr 20, 2018 | 1.990 | 2.000 | 1.880 | 1.940 | 258,940 | -0.07(-3.48%) |
Apr 19, 2018 | 2.040 | 2.090 | 1.920 | 2.010 | 667,326 | -0.01(-0.50%) |
Apr 18, 2018 | 2.030 | 2.030 | 1.970 | 2.020 | 612,782 | +0.05(+2.54%) |
Apr 17, 2018 | 1.950 | 2.000 | 1.910 | 1.970 | 951,674 | +0.03(+1.55%) |
Apr 16, 2018 | 1.820 | 1.980 | 1.820 | 1.940 | 725,282 | +0.12(+6.59%) |
Apr 13, 2018 | 1.800 | 1.860 | 1.790 | 1.820 | 223,666 | +0.03(+1.68%) |
Apr 12, 2018 | 1.840 | 1.860 | 1.770 | 1.790 | 112,913 | -0.05(-2.72%) |
Apr 11, 2018 | 1.880 | 1.920 | 1.830 | 1.840 | 267,697 | -0.03(-1.60%) |
Apr 10, 2018 | 1.820 | 1.900 | 1.820 | 1.870 | 186,573 | +0.03(+1.63%) |
Apr 09, 2018 | 1.870 | 1.969 | 1.780 | 1.840 | 280,274 | -0.04(-2.13%) |
Apr 06, 2018 | 1.910 | 1.930 | 1.850 | 1.880 | 147,355 | -0.03(-1.57%) |
Apr 05, 2018 | 1.860 | 1.930 | 1.830 | 1.910 | 440,696 | +0.04(+2.14%) |
Apr 04, 2018 | 1.840 | 1.880 | 1.800 | 1.870 | 603,768 | +0.02(+1.08%) |
Apr 03, 2018 | 1.730 | 1.890 | 1.710 | 1.850 | 938,220 | +0.12(+6.94%) |
Apr 02, 2018 | 1.710 | 1.730 | 1.661 | 1.730 | 232,273 | -0.01(-0.29%) |
Mar 29, 2018 | 1.735 | 1.735 | 1.735 | 0 | +0.19(+11.94%) | |
Mar 28, 2018 | 1.510 | 1.570 | 1.510 | 1.550 | 447,800 | +0.03(+1.97%) |
Mar 27, 2018 | 1.510 | 1.590 | 1.510 | 1.520 | 310,805 | -0.01(-0.65%) |
Mar 26, 2018 | 1.530 | 1.630 | 1.530 | 1.530 | 295,740 | -0.08(-5.26%) |
Mar 23, 2018 | 1.550 | 1.630 | 1.540 | 1.615 | 690,215 | +0.09(+6.25%) |
Mar 22, 2018 | 1.610 | 1.620 | 1.510 | 1.520 | 220,745 | -0.10(-6.17%) |
Mar 21, 2018 | 1.530 | 1.620 | 1.510 | 1.620 | 184,625 | +0.11(+7.28%) |
Mar 20, 2018 | 1.550 | 1.560 | 1.500 | 1.510 | 238,881 | -0.02(-1.31%) |
Mar 19, 2018 | 1.540 | 1.549 | 1.520 | 1.530 | 184,630 | -0.02(-1.29%) |
Mar 16, 2018 | 1.510 | 1.565 | 1.510 | 1.550 | 59,109 | +0.03(+1.97%) |
Mar 15, 2018 | 1.540 | 1.550 | 1.510 | 1.520 | 84,204 | -0.02(-1.30%) |
Mar 14, 2018 | 1.570 | 1.570 | 1.540 | 1.540 | 102,453 | -0.03(-1.91%) |
Mar 13, 2018 | 1.630 | 1.630 | 1.566 | 1.570 | 50,500 | -0.04(-2.48%) |
Mar 12, 2018 | 1.600 | 1.620 | 1.540 | 1.610 | 57,523 | +0.03(+1.90%) |
Mar 09, 2018 | 1.580 | 1.600 | 1.570 | 1.580 | 58,369 | +0.00(+0.00%) |
Mar 08, 2018 | 1.610 | 1.620 | 1.560 | 1.580 | 85,296 | -0.03(-1.86%) |
Mar 07, 2018 | 1.630 | 1.610 | 97,899 | -0.01(-0.62%) | ||
Mar 06, 2018 | 1.630 | 1.640 | 1.590 | 1.620 | 89,867 | -0.01(-0.61%) |
Mar 05, 2018 | 1.640 | 1.640 | 1.580 | 1.630 | 174,811 | +0.00(+0.00%) |
Mar 02, 2018 | 1.560 | 1.630 | 1.540 | 1.630 | 174,408 | +0.07(+4.49%) |
Mar 01, 2018 | 1.510 | 1.560 | 1.490 | 1.560 | 203,544 | +0.05(+3.31%) |
Feb 28, 2018 | 1.530 | 1.530 | 1.500 | 1.510 | 134,539 | -0.02(-1.31%) |
Feb 27, 2018 | 1.600 | 1.600 | 1.520 | 1.530 | 114,394 | -0.05(-3.16%) |
Feb 26, 2018 | 1.590 | 1.600 | 1.540 | 1.580 | 172,923 | -0.01(-0.63%) |
Feb 23, 2018 | 1.560 | 1.610 | 1.530 | 1.590 | 145,372 | +0.03(+1.92%) |
Feb 22, 2018 | 1.590 | 1.590 | 1.530 | 1.560 | 66,418 | +0.00(+0.00%) |
Feb 21, 2018 | 1.590 | 1.590 | 1.550 | 1.560 | 113,761 | +0.00(+0.00%) |
Feb 20, 2018 | 1.660 | 1.660 | 1.560 | 1.560 | 290,776 | -0.08(-4.88%) |
Feb 16, 2018 | 1.640 | 1.640 | 1.640 | 0 | -0.05(-2.96%) | |
Feb 15, 2018 | 1.700 | 1.750 | 1.650 | 1.690 | 104,319 | -0.03(-1.46%) |
Feb 14, 2018 | 1.650 | 1.719 | 1.604 | 1.715 | 204,940 | +0.09(+5.21%) |
Feb 13, 2018 | 1.640 | 1.650 | 1.610 | 1.630 | 155,210 | -0.01(-0.31%) |
Feb 12, 2018 | 1.630 | 1.640 | 1.570 | 1.635 | 126,443 | +0.03(+1.87%) |
Feb 09, 2018 | 1.600 | 1.620 | 1.520 | 1.605 | 175,902 | +0.00(+0.31%) |
Feb 08, 2018 | 1.620 | 1.640 | 1.590 | 1.600 | 136,619 | -0.04(-2.44%) |
Feb 07, 2018 | 1.620 | 1.650 | 1.600 | 1.640 | 208,327 | +0.04(+2.50%) |
Feb 06, 2018 | 1.530 | 1.640 | 1.500 | 1.600 | 270,972 | +0.04(+2.56%) |
Feb 05, 2018 | 1.550 | 1.590 | 1.533 | 1.560 | 143,438 | +0.01(+0.32%) |
Feb 02, 2018 | 1.620 | 1.640 | 1.550 | 1.555 | 191,507 | -0.07(-4.01%) |
Feb 01, 2018 | 1.620 | 1.690 | 1.610 | 1.620 | 211,249 | +0.01(+0.31%) |
Jan 31, 2018 | 1.570 | 1.630 | 1.550 | 1.615 | 241,912 | +0.04(+2.87%) |
Jan 30, 2018 | 1.620 | 1.720 | 1.615 | 1.570 | 365,169 | -0.05(-3.09%) |
Jan 29, 2018 | 1.600 | 1.680 | 1.600 | 1.620 | 179,167 | +0.00(+0.00%) |
Jan 26, 2018 | 1.670 | 1.670 | 1.620 | 1.620 | 181,414 | -0.03(-1.82%) |
Jan 25, 2018 | 1.720 | 1.720 | 1.650 | 1.650 | 192,524 | -0.08(-4.62%) |
Jan 24, 2018 | 1.670 | 1.730 | 1.670 | 1.730 | 161,960 | +0.01(+0.87%) |
Jan 23, 2018 | 1.670 | 1.720 | 1.660 | 1.715 | 86,274 | +0.04(+2.08%) |
Jan 22, 2018 | 1.650 | 1.690 | 1.600 | 1.680 | 189,222 | +0.03(+1.82%) |
Jan 19, 2018 | 1.640 | 1.690 | 1.630 | 1.650 | 141,936 | +0.00(+0.00%) |
Jan 18, 2018 | 1.730 | 1.730 | 1.640 | 1.650 | 169,432 | -0.04(-2.37%) |
Jan 17, 2018 | 1.700 | 1.760 | 1.680 | 1.690 | 223,943 | +0.03(+1.81%) |
Jan 16, 2018 | 1.760 | 1.800 | 1.640 | 1.660 | 517,947 | -0.15(-8.29%) |
Jan 12, 2018 | 1.810 | 1.810 | 1.810 | 0 | +0.01(+0.56%) | |
Jan 11, 2018 | 1.830 | 1.830 | 1.784 | 1.800 | 141,363 | -0.01(-0.83%) |
Jan 10, 2018 | 1.770 | 1.820 | 1.740 | 1.815 | 222,055 | +0.04(+2.54%) |
Jan 09, 2018 | 1.870 | 1.870 | 1.760 | 1.770 | 240,113 | -0.08(-4.32%) |
Jan 08, 2018 | 1.900 | 1.930 | 1.840 | 1.850 | 272,052 | -0.05(-2.63%) |
Jan 05, 2018 | 1.900 | 1.960 | 1.880 | 1.900 | 271,370 | +0.00(+0.00%) |
Jan 04, 2018 | 1.900 | 1.910 | 1.820 | 1.900 | 315,199 | +0.00(+0.00%) |
Jan 03, 2018 | 1.940 | 1.940 | 1.830 | 1.900 | 173,023 | -0.04(-2.06%) |
Jan 02, 2018 | 1.780 | 1.959 | 1.780 | 1.940 | 324,707 | +0.15(+8.38%) |
Dec 29, 2017 | 1.790 | 1.790 | 1.790 | 0 | -0.06(-3.24%) | |
Dec 28, 2017 | 1.770 | 1.860 | 1.760 | 1.850 | 174,004 | +0.06(+3.35%) |
Dec 27, 2017 | 1.860 | 1.860 | 1.770 | 1.790 | 176,960 | -0.07(-3.76%) |
Dec 26, 2017 | 1.810 | 1.880 | 1.800 | 1.860 | 65,496 | +0.05(+2.76%) |
Dec 22, 2017 | 1.850 | 1.850 | 1.750 | 1.810 | 211,254 | -0.04(-2.43%) |
Dec 21, 2017 | 1.860 | 1.900 | 1.850 | 1.855 | 111,708 | +0.00(+0.27%) |
Dec 20, 2017 | 1.910 | 1.940 | 1.840 | 1.850 | 360,829 | -0.07(-3.65%) |
Dec 19, 2017 | 1.870 | 1.920 | 1.844 | 1.920 | 194,800 | +0.06(+3.23%) |
Dec 18, 2017 | 1.870 | 1.880 | 1.850 | 1.860 | 251,463 | +0.00(+0.00%) |
Dec 15, 2017 | 1.970 | 1.990 | 1.860 | 1.860 | 395,072 | -0.12(-6.06%) |
Dec 14, 2017 | 1.950 | 2.030 | 1.929 | 1.980 | 291,311 | +0.05(+2.59%) |
Dec 13, 2017 | 1.940 | 1.990 | 1.890 | 1.930 | 222,054 | +0.01(+0.52%) |
Dec 12, 2017 | 2.050 | 2.080 | 1.890 | 1.920 | 344,155 | -0.11(-5.42%) |
Dec 11, 2017 | 1.920 | 2.050 | 1.850 | 2.030 | 1,274,652 | +0.13(+6.84%) |
Dec 08, 2017 | 1.820 | 1.930 | 1.820 | 1.900 | 372,143 | +0.07(+3.83%) |
Dec 07, 2017 | 1.820 | 1.890 | 1.800 | 1.830 | 205,551 | +0.03(+1.67%) |
Dec 06, 2017 | 1.870 | 1.870 | 1.770 | 1.800 | 200,145 | -0.09(-4.76%) |
Dec 05, 2017 | 1.970 | 1.990 | 1.810 | 1.890 | 644,627 | -0.01(-0.53%) |
Dec 04, 2017 | 1.820 | 1.900 | 1.820 | 1.900 | 1,061,859 | +0.23(+13.77%) |
Dec 01, 2017 | 1.740 | 1.780 | 1.660 | 1.670 | 287,247 | -0.08(-4.57%) |
Nov 30, 2017 | 1.780 | 1.850 | 1.750 | 1.750 | 122,121 | -0.03(-1.96%) |
Nov 29, 2017 | 1.850 | 1.920 | 1.670 | 1.785 | 529,569 | -0.03(-1.38%) |
Nov 28, 2017 | 1.770 | 1.860 | 1.770 | 1.810 | 288,222 | +0.02(+1.12%) |
Nov 27, 2017 | 1.890 | 1.890 | 1.790 | 1.790 | 322,533 | -0.12(-6.28%) |
Nov 24, 2017 | 1.990 | 2.010 | 1.860 | 1.910 | 252,049 | -0.09(-4.50%) |
Nov 22, 2017 | 1.890 | 2.010 | 1.880 | 2.000 | 706,176 | +0.13(+6.95%) |
Nov 21, 2017 | 1.820 | 1.890 | 1.804 | 1.870 | 511,928 | +0.07(+3.89%) |
Nov 20, 2017 | 1.810 | 1.880 | 1.758 | 1.800 | 483,024 | -0.01(-0.55%) |
Nov 17, 2017 | 1.690 | 1.810 | 1.690 | 1.810 | 507,981 | +0.13(+7.74%) |
Nov 16, 2017 | 1.600 | 1.690 | 1.600 | 1.680 | 303,380 | +0.07(+4.35%) |
Nov 15, 2017 | 1.610 | 1.630 | 1.560 | 1.610 | 164,076 | +0.00(+0.00%) |
Nov 14, 2017 | 1.650 | 1.650 | 1.575 | 1.610 | 222,245 | -0.04(-2.42%) |
Nov 13, 2017 | 1.710 | 1.730 | 1.639 | 1.650 | 433,459 | -0.04(-2.37%) |
Nov 10, 2017 | 1.670 | 1.720 | 1.650 | 1.690 | 565,611 | +0.06(+3.68%) |
Nov 09, 2017 | 1.500 | 1.650 | 1.500 | 1.630 | 1,502,217 | +0.20(+13.99%) |
Nov 08, 2017 | 1.450 | 1.490 | 1.430 | 1.430 | 155,733 | -0.03(-2.20%) |
Nov 07, 2017 | 1.360 | 1.520 | 1.354 | 1.462 | 466,204 | +0.09(+6.73%) |
Nov 06, 2017 | 1.340 | 1.380 | 1.340 | 1.370 | 183,304 | +0.03(+2.24%) |
Nov 03, 2017 | 1.400 | 1.400 | 1.330 | 1.340 | 158,324 | -0.05(-3.60%) |
Nov 02, 2017 | 1.400 | 1.430 | 1.390 | 1.390 | 168,465 | +0.00(+0.00%) |
Nov 01, 2017 | 1.380 | 1.410 | 1.380 | 1.390 | 120,183 | +0.01(+0.72%) |
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%) |