Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.995 | 6.400 | 5.960 | 6.299 | 1,195,998 | +0.32(+5.33%) |
Apr 27, 2018 | 6.070 | 6.130 | 5.860 | 5.980 | 1,238,995 | -0.04(-0.66%) |
Apr 26, 2018 | 6.115 | 6.250 | 6.000 | 6.020 | 1,068,559 | -0.04(-0.66%) |
Apr 25, 2018 | 6.470 | 6.490 | 6.050 | 6.060 | 1,339,003 | -0.39(-6.05%) |
Apr 24, 2018 | 6.220 | 6.530 | 6.110 | 6.450 | 866,180 | +0.21(+3.36%) |
Apr 23, 2018 | 6.750 | 6.840 | 6.240 | 6.240 | 1,449,787 | -0.51(-7.55%) |
Apr 20, 2018 | 6.890 | 7.020 | 6.740 | 6.750 | 1,018,195 | -0.14(-2.03%) |
Apr 19, 2018 | 6.880 | 6.950 | 6.728 | 6.890 | 1,336,355 | +0.04(+0.58%) |
Apr 18, 2018 | 6.760 | 6.989 | 6.697 | 6.850 | 924,424 | +0.09(+1.33%) |
Apr 17, 2018 | 7.220 | 7.280 | 6.690 | 6.760 | 1,476,487 | -0.35(-4.88%) |
Apr 16, 2018 | 7.210 | 7.300 | 7.040 | 7.107 | 1,950,834 | +0.20(+2.85%) |
Apr 13, 2018 | 6.350 | 7.020 | 6.290 | 6.910 | 2,009,447 | +0.52(+8.14%) |
Apr 12, 2018 | 6.330 | 6.510 | 6.250 | 6.390 | 878,336 | +0.06(+0.95%) |
Apr 11, 2018 | 6.275 | 6.540 | 6.050 | 6.330 | 1,481,082 | +0.10(+1.61%) |
Apr 10, 2018 | 5.625 | 6.340 | 5.335 | 6.230 | 3,760,298 | +0.41(+6.98%) |
Apr 09, 2018 | 6.300 | 6.400 | 5.750 | 5.824 | 1,879,384 | -0.50(-7.90%) |
Apr 06, 2018 | 6.520 | 6.540 | 6.140 | 6.323 | 1,466,828 | -0.32(-4.87%) |
Apr 05, 2018 | 6.180 | 6.647 | 6.050 | 6.647 | 1,800,066 | +0.65(+10.78%) |
Apr 04, 2018 | 6.005 | 6.190 | 5.700 | 6.000 | 3,752,924 | -0.27(-4.31%) |
Apr 03, 2018 | 6.885 | 7.150 | 6.250 | 6.270 | 1,707,311 | -0.58(-8.47%) |
Apr 02, 2018 | 7.175 | 7.290 | 6.688 | 6.850 | 2,116,656 | -0.42(-5.78%) |
Mar 29, 2018 | 7.270 | 7.270 | 7.270 | 0 | +0.27(+3.86%) | |
Mar 28, 2018 | 7.395 | 7.520 | 6.943 | 7.000 | 2,022,797 | -0.40(-5.37%) |
Mar 27, 2018 | 7.775 | 7.800 | 7.380 | 7.397 | 1,075,154 | -0.30(-3.94%) |
Mar 26, 2018 | 7.940 | 7.980 | 7.553 | 7.701 | 1,146,875 | -0.17(-2.13%) |
Mar 23, 2018 | 8.065 | 8.110 | 7.800 | 7.868 | 2,145,294 | +0.40(+5.33%) |
Mar 22, 2018 | 7.775 | 7.870 | 7.370 | 7.470 | 1,929,389 | -0.35(-4.47%) |
Mar 21, 2018 | 7.940 | 8.100 | 7.680 | 7.819 | 1,306,696 | -0.07(-0.90%) |
Mar 20, 2018 | 8.160 | 8.290 | 7.860 | 7.890 | 1,755,537 | -0.39(-4.71%) |
Mar 19, 2018 | 8.355 | 8.500 | 8.200 | 8.280 | 1,022,152 | -0.01(-0.12%) |
Mar 16, 2018 | 8.595 | 8.650 | 8.282 | 8.290 | 1,090,014 | -0.33(-3.83%) |
Mar 15, 2018 | 8.700 | 8.740 | 8.530 | 8.620 | 618,397 | -0.11(-1.26%) |
Mar 14, 2018 | 8.715 | 8.837 | 8.640 | 8.730 | 549,770 | -0.08(-0.91%) |
Mar 13, 2018 | 9.065 | 9.250 | 8.790 | 8.810 | 1,425,018 | -0.27(-2.97%) |
Mar 12, 2018 | 9.050 | 9.100 | 8.750 | 9.080 | 1,467,156 | +0.23(+2.60%) |
Mar 09, 2018 | 8.885 | 9.009 | 8.750 | 8.850 | 1,075,861 | +0.16(+1.84%) |
Mar 08, 2018 | 8.770 | 8.990 | 8.600 | 8.690 | 970,337 | -0.03(-0.34%) |
Mar 07, 2018 | 9.045 | 9.280 | 8.650 | 8.720 | 1,439,486 | -0.41(-4.49%) |
Mar 06, 2018 | 8.885 | 9.300 | 8.770 | 9.130 | 2,393,496 | +0.47(+5.43%) |
Mar 05, 2018 | 8.095 | 8.690 | 8.095 | 8.660 | 1,616,511 | +0.43(+5.22%) |
Mar 02, 2018 | 8.310 | 8.340 | 8.094 | 8.230 | 756,974 | -0.17(-2.02%) |
Mar 01, 2018 | 8.290 | 8.419 | 8.050 | 8.400 | 1,485,838 | +0.30(+3.70%) |
Feb 28, 2018 | 7.750 | 8.196 | 7.490 | 8.100 | 1,468,842 | +0.35(+4.52%) |
Feb 27, 2018 | 8.145 | 8.240 | 7.480 | 7.750 | 2,459,158 | -0.29(-3.61%) |
Feb 26, 2018 | 8.380 | 8.480 | 7.940 | 8.040 | 1,713,525 | -0.31(-3.72%) |
Feb 23, 2018 | 8.595 | 8.690 | 8.350 | 8.351 | 781,469 | -0.11(-1.29%) |
Feb 22, 2018 | 8.405 | 8.570 | 8.280 | 8.460 | 827,843 | +0.04(+0.48%) |
Feb 21, 2018 | 8.670 | 8.840 | 8.347 | 8.420 | 1,074,912 | -0.28(-3.21%) |
Feb 20, 2018 | 8.115 | 8.790 | 8.044 | 8.699 | 2,035,407 | +0.63(+7.79%) |
Feb 16, 2018 | 8.070 | 8.070 | 8.070 | 0 | -0.64(-7.39%) | |
Feb 15, 2018 | 8.845 | 8.930 | 8.648 | 8.714 | 1,243,730 | -0.19(-2.09%) |
Feb 14, 2018 | 9.000 | 9.000 | 8.800 | 8.900 | 1,317,109 | +0.05(+0.57%) |
Feb 13, 2018 | 8.945 | 8.990 | 8.749 | 8.850 | 1,153,522 | -0.15(-1.67%) |
Feb 12, 2018 | 9.135 | 9.300 | 8.850 | 9.000 | 2,386,003 | +0.01(+0.12%) |
Feb 09, 2018 | 8.760 | 9.080 | 8.310 | 8.989 | 3,122,946 | +0.15(+1.68%) |
Feb 08, 2018 | 9.375 | 9.604 | 8.570 | 8.840 | 2,801,527 | -0.03(-0.34%) |
Feb 07, 2018 | 9.635 | 10.01 | 8.450 | 8.870 | 5,636,959 | -0.35(-3.80%) |
Feb 06, 2018 | 7.960 | 9.252 | 7.417 | 9.220 | 5,362,477 | +2.17(+30.78%) |
Feb 05, 2018 | 6.240 | 8.213 | 5.743 | 7.050 | 8,059,104 | +0.19(+2.77%) |
Feb 02, 2018 | 7.855 | 7.870 | 6.820 | 6.860 | 8,624,384 | -1.49(-17.84%) |
Feb 01, 2018 | 9.593 | 9.700 | 8.111 | 8.350 | 6,245,660 | -1.20(-12.54%) |
Jan 31, 2018 | 9.400 | 9.950 | 8.948 | 9.547 | 2,936,587 | +0.10(+1.07%) |
Jan 30, 2018 | 10.05 | 10.27 | 9.446 | 9.446 | 4,185,741 | -1.04(-9.96%) |
Jan 29, 2018 | 11.03 | 11.15 | 10.39 | 10.49 | 2,356,393 | -0.32(-2.96%) |
Jan 26, 2018 | 10.45 | 11.10 | 9.900 | 10.81 | 3,587,277 | +0.17(+1.60%) |
Jan 25, 2018 | 11.39 | 11.42 | 10.25 | 10.64 | 4,543,050 | -0.71(-6.26%) |
Jan 24, 2018 | 12.07 | 12.30 | 11.32 | 11.35 | 4,713,060 | -0.59(-4.92%) |
Jan 23, 2018 | 11.66 | 12.04 | 11.00 | 11.94 | 4,070,699 | +0.29(+2.48%) |
Jan 22, 2018 | 11.12 | 11.66 | 11.12 | 11.65 | 4,514,580 | +0.88(+8.17%) |
Jan 19, 2018 | 10.71 | 10.94 | 10.64 | 10.77 | 2,359,486 | +0.30(+2.88%) |
Jan 18, 2018 | 9.660 | 10.81 | 9.460 | 10.47 | 4,199,266 | +0.55(+5.52%) |
Jan 17, 2018 | 9.940 | 10.13 | 9.550 | 9.920 | 2,671,060 | +0.30(+3.12%) |
Jan 16, 2018 | 9.800 | 10.40 | 9.300 | 9.620 | 5,239,180 | +1.32(+15.91%) |
Jan 12, 2018 | 8.300 | 8.300 | 8.300 | 0 | -1.45(-14.87%) | |
Jan 11, 2018 | 10.32 | 10.38 | 9.720 | 9.750 | 5,395,577 | -0.89(-8.36%) |
Jan 10, 2018 | 11.17 | 10.52 | 10.64 | 2,879,921 | -0.30(-2.75%) | |
Jan 09, 2018 | 11.36 | 11.38 | 10.43 | 10.94 | 5,851,434 | -0.24(-2.18%) |
Jan 08, 2018 | 11.47 | 11.72 | 10.93 | 11.19 | 4,986,159 | +0.58(+5.42%) |
Jan 05, 2018 | 9.915 | 10.88 | 9.629 | 10.61 | 6,010,866 | +0.16(+1.53%) |
Jan 04, 2018 | 10.99 | 11.20 | 9.180 | 10.45 | 13,904,742 | -0.86(-7.60%) |
Jan 03, 2018 | 10.43 | 11.83 | 9.994 | 11.31 | 13,831,170 | +1.83(+19.30%) |
Jan 02, 2018 | 8.595 | 9.500 | 8.285 | 9.480 | 9,251,025 | +1.85(+24.25%) |
Dec 29, 2017 | 7.630 | 7.630 | 7.630 | 0 | +0.46(+6.42%) | |
Dec 28, 2017 | 6.480 | 7.170 | 6.430 | 7.170 | 5,536,633 | +0.80(+12.56%) |
Dec 27, 2017 | 6.020 | 6.370 | 5.845 | 6.370 | 2,959,891 | +0.21(+3.41%) |
Dec 26, 2017 | 5.955 | 6.350 | 5.850 | 6.160 | 2,524,014 | +0.49(+8.64%) |
Dec 22, 2017 | 5.520 | 5.810 | 5.410 | 5.670 | 1,957,194 | +0.17(+3.09%) |
Dec 21, 2017 | 5.485 | 5.530 | 5.450 | 5.500 | 1,079,044 | +0.03(+0.55%) |
Dec 20, 2017 | 5.545 | 5.560 | 5.410 | 5.470 | 1,119,489 | -0.04(-0.82%) |
Dec 19, 2017 | 5.560 | 5.575 | 5.430 | 5.515 | 1,275,593 | +0.05(+1.01%) |
Dec 18, 2017 | 5.485 | 5.509 | 5.390 | 5.460 | 1,444,199 | -0.02(-0.34%) |
Dec 15, 2017 | 5.720 | 5.740 | 5.450 | 5.479 | 995,283 | -0.10(-1.82%) |
Dec 14, 2017 | 5.475 | 5.600 | 5.440 | 5.580 | 1,156,902 | +0.11(+2.03%) |
Dec 13, 2017 | 5.695 | 5.700 | 5.407 | 5.469 | 1,226,514 | -0.16(-2.82%) |
Dec 12, 2017 | 5.830 | 5.850 | 5.510 | 5.628 | 1,558,944 | -0.06(-1.09%) |
Dec 11, 2017 | 5.730 | 5.820 | 5.598 | 5.690 | 1,990,311 | +0.17(+3.12%) |
Dec 08, 2017 | 5.205 | 5.610 | 5.140 | 5.518 | 2,109,659 | +0.32(+6.12%) |
Dec 07, 2017 | 5.335 | 5.400 | 4.920 | 5.200 | 4,226,168 | -0.27(-4.94%) |
Dec 06, 2017 | 5.790 | 5.840 | 5.400 | 5.470 | 2,397,992 | -0.35(-6.01%) |
Dec 05, 2017 | 5.850 | 5.940 | 5.740 | 5.820 | 1,652,735 | -0.03(-0.51%) |
Dec 04, 2017 | 6.090 | 6.164 | 5.797 | 5.850 | 2,317,423 | -0.07(-1.18%) |
Dec 01, 2017 | 6.000 | 6.160 | 5.730 | 5.920 | 3,241,849 | -0.08(-1.33%) |
Nov 30, 2017 | 4.800 | 6.050 | 4.780 | 6.000 | 4,927,391 | +0.75(+14.29%) |
Nov 29, 2017 | 5.605 | 5.900 | 5.127 | 5.250 | 5,087,610 | -0.85(-13.93%) |
Nov 28, 2017 | 6.755 | 6.860 | 5.493 | 6.100 | 6,314,613 | -0.38(-5.86%) |
Nov 27, 2017 | 5.915 | 6.650 | 5.893 | 6.480 | 7,005,002 | +0.82(+14.49%) |
Nov 24, 2017 | 5.440 | 5.710 | 5.420 | 5.660 | 3,333,335 | +0.59(+11.64%) |
Nov 22, 2017 | 4.800 | 5.080 | 4.780 | 5.070 | 2,670,855 | +0.34(+7.19%) |
Nov 21, 2017 | 4.680 | 4.750 | 4.600 | 4.730 | 1,873,526 | +0.15(+3.29%) |
Nov 20, 2017 | 4.490 | 4.620 | 4.378 | 4.579 | 2,484,567 | +0.24(+5.52%) |
Nov 17, 2017 | 4.155 | 4.480 | 3.920 | 4.340 | 3,494,902 | +0.09(+2.23%) |
Nov 16, 2017 | 4.620 | 4.690 | 4.080 | 4.245 | 6,984,144 | -0.63(-13.01%) |
Nov 15, 2017 | 5.160 | 5.290 | 4.639 | 4.880 | 4,737,869 | -0.16(-3.17%) |
Nov 14, 2017 | 5.010 | 5.450 | 4.189 | 5.040 | 9,608,135 | +0.36(+7.69%) |
Nov 13, 2017 | 4.325 | 4.690 | 3.963 | 4.680 | 7,168,969 | +1.00(+27.27%) |
Nov 10, 2017 | 3.245 | 3.890 | 3.207 | 3.677 | 5,078,931 | +0.49(+15.27%) |
Nov 09, 2017 | 3.185 | 3.220 | 3.019 | 3.190 | 2,356,379 | +0.11(+3.57%) |
Nov 08, 2017 | 2.985 | 3.210 | 2.970 | 3.080 | 2,942,389 | +0.14(+4.76%) |
Nov 07, 2017 | 2.935 | 3.140 | 2.778 | 2.940 | 4,810,755 | +0.19(+6.91%) |
Nov 06, 2017 | 2.540 | 2.750 | 2.520 | 2.750 | 2,814,386 | +0.28(+11.34%) |
Nov 03, 2017 | 2.440 | 2.470 | 2.410 | 2.470 | 914,575 | +0.07(+2.92%) |
Nov 02, 2017 | 2.415 | 2.420 | 2.340 | 2.400 | 1,125,212 | +0.01(+0.46%) |
Nov 01, 2017 | 2.410 | 2.420 | 2.360 | 2.389 | 731,474 | +0.03(+1.27%) |
Oct 31, 2017 | 2.370 | 2.400 | 2.340 | 2.359 | 1,091,560 | +0.03(+1.24%) |
Oct 30, 2017 | 2.340 | 2.400 | 2.290 | 2.330 | 1,250,528 | +0.11(+4.95%) |
Oct 27, 2017 | 2.235 | 2.250 | 2.200 | 2.220 | 421,221 | -0.02(-0.89%) |
Oct 26, 2017 | 2.270 | 2.280 | 2.220 | 2.240 | 386,781 | -0.03(-1.33%) |
Oct 25, 2017 | 2.270 | 2.293 | 2.240 | 2.270 | 386,597 | +0.01(+0.44%) |
Oct 24, 2017 | 2.265 | 2.295 | 2.250 | 2.260 | 377,797 | -0.02(-0.83%) |
Oct 23, 2017 | 2.265 | 2.290 | 2.250 | 2.279 | 553,969 | +0.05(+2.24%) |
Oct 20, 2017 | 2.190 | 2.260 | 2.180 | 2.229 | 464,744 | +0.03(+1.32%) |
Oct 19, 2017 | 2.275 | 2.290 | 2.180 | 2.200 | 657,495 | -0.07(-2.97%) |
Oct 18, 2017 | 2.205 | 2.309 | 2.160 | 2.267 | 826,652 | +0.06(+2.87%) |
Oct 17, 2017 | 2.285 | 2.290 | 2.110 | 2.204 | 1,683,858 | -0.11(-4.58%) |
Oct 16, 2017 | 2.330 | 2.370 | 2.297 | 2.310 | 753,444 | -0.03(-1.16%) |
Oct 13, 2017 | 2.370 | 2.380 | 2.300 | 2.337 | 730,853 | -0.03(-1.39%) |
Oct 12, 2017 | 2.425 | 2.440 | 2.360 | 2.370 | 561,485 | -0.04(-1.66%) |
Oct 11, 2017 | 2.430 | 2.315 | 2.410 | 814,977 | +0.03(+1.26%) | |
Oct 10, 2017 | 2.425 | 2.430 | 2.360 | 2.380 | 1,376,481 | -0.13(-5.18%) |
Oct 09, 2017 | 2.430 | 2.520 | 2.430 | 2.510 | 769,402 | +0.09(+3.72%) |
Oct 06, 2017 | 2.535 | 2.550 | 2.331 | 2.420 | 1,624,325 | -0.05(-2.12%) |
Oct 05, 2017 | 2.370 | 2.550 | 2.330 | 2.472 | 1,717,947 | +0.13(+5.66%) |
Oct 04, 2017 | 2.327 | 2.350 | 2.290 | 2.340 | 593,134 | +0.05(+2.18%) |
Oct 03, 2017 | 2.290 | 2.310 | 2.280 | 2.290 | 524,029 | +0.01(+0.52%) |
Oct 02, 2017 | 2.245 | 2.290 | 2.236 | 2.278 | 419,131 | +0.05(+2.16%) |
Sep 29, 2017 | 2.230 | 2.250 | 2.200 | 2.230 | 497,887 | -0.01(-0.45%) |
Sep 28, 2017 | 2.247 | 2.250 | 2.210 | 2.240 | 383,931 | -0.00(-0.22%) |
Sep 27, 2017 | 2.275 | 2.290 | 2.240 | 2.245 | 500,878 | -0.04(-1.55%) |
Sep 26, 2017 | 2.320 | 2.350 | 2.250 | 2.280 | 786,861 | -0.02(-0.85%) |
Sep 25, 2017 | 2.270 | 2.330 | 2.270 | 2.300 | 673,214 | +0.04(+1.77%) |
Sep 22, 2017 | 2.230 | 2.280 | 2.190 | 2.260 | 677,535 | +0.03(+1.35%) |
Sep 21, 2017 | 2.275 | 2.300 | 2.200 | 2.230 | 596,310 | -0.06(-2.62%) |
Sep 20, 2017 | 2.285 | 2.320 | 2.260 | 2.290 | 809,148 | +0.02(+0.88%) |
Sep 19, 2017 | 2.235 | 2.290 | 2.220 | 2.270 | 763,886 | +0.06(+2.58%) |
Sep 18, 2017 | 2.215 | 2.250 | 2.200 | 2.213 | 929,029 | +0.00(+0.18%) |
Sep 15, 2017 | 2.175 | 2.210 | 2.150 | 2.209 | 510,627 | +0.07(+3.22%) |
Sep 14, 2017 | 2.150 | 2.170 | 2.090 | 2.140 | 615,209 | -0.03(-1.28%) |
Sep 13, 2017 | 2.260 | 2.290 | 2.150 | 2.168 | 802,885 | -0.08(-3.66%) |
Sep 12, 2017 | 2.235 | 2.270 | 2.230 | 2.250 | 1,070,157 | +0.03(+1.35%) |
Sep 11, 2017 | 2.140 | 2.220 | 2.120 | 2.220 | 876,716 | +0.10(+4.72%) |
Sep 08, 2017 | 2.075 | 2.150 | 2.060 | 2.120 | 647,991 | +0.05(+2.42%) |
Sep 07, 2017 | 2.075 | 2.090 | 2.060 | 2.070 | 328,086 | +0.02(+0.98%) |
Sep 06, 2017 | 2.018 | 2.080 | 2.000 | 2.050 | 326,321 | +0.02(+0.99%) |
Sep 05, 2017 | 2.020 | 2.060 | 2.010 | 2.030 | 392,981 | +0.01(+0.50%) |
Sep 01, 2017 | 2.020 | 2.050 | 2.000 | 2.020 | 408,382 | +0.02(+1.00%) |
Aug 31, 2017 | 1.955 | 2.020 | 1.950 | 2.000 | 617,093 | +0.07(+3.63%) |
Aug 30, 2017 | 1.925 | 1.950 | 1.920 | 1.930 | 215,247 | -0.01(-0.52%) |
Aug 29, 2017 | 1.960 | 1.963 | 1.920 | 1.940 | 167,031 | -0.01(-0.51%) |
Aug 28, 2017 | 1.960 | 1.970 | 1.940 | 1.950 | 179,043 | -0.01(-0.46%) |
Aug 25, 2017 | 1.955 | 1.990 | 1.955 | 1.959 | 220,434 | +0.01(+0.46%) |
Aug 24, 2017 | 1.950 | 1.980 | 1.940 | 1.950 | 229,225 | -0.01(-0.51%) |
Aug 23, 2017 | 1.920 | 1.970 | 1.920 | 1.960 | 269,187 | +0.02(+1.03%) |
Aug 22, 2017 | 1.940 | 1.950 | 1.900 | 1.940 | 282,653 | +0.01(+0.52%) |
Aug 21, 2017 | 1.975 | 1.975 | 1.910 | 1.930 | 247,962 | -0.02(-1.03%) |
Aug 18, 2017 | 1.960 | 1.971 | 1.930 | 1.950 | 290,030 | -0.01(-0.26%) |
Aug 17, 2017 | 1.975 | 1.990 | 1.950 | 1.955 | 256,665 | -0.03(-1.76%) |
Aug 16, 2017 | 1.985 | 1.990 | 1.960 | 1.990 | 273,355 | +0.01(+0.56%) |
Aug 15, 2017 | 1.960 | 1.989 | 1.950 | 1.979 | 248,205 | +0.01(+0.46%) |
Aug 14, 2017 | 1.935 | 1.980 | 1.909 | 1.970 | 307,508 | +0.05(+2.60%) |
Aug 11, 2017 | 1.945 | 1.950 | 1.900 | 1.920 | 412,657 | -0.02(-1.03%) |
Aug 10, 2017 | 1.990 | 2.000 | 1.930 | 1.940 | 293,133 | -0.04(-2.02%) |
Aug 09, 2017 | 1.985 | 2.010 | 1.979 | 1.980 | 336,051 | +0.01(+0.51%) |
Aug 08, 2017 | 1.945 | 2.000 | 1.920 | 1.970 | 722,561 | +0.01(+0.51%) |
Aug 07, 2017 | 1.885 | 1.960 | 1.810 | 1.960 | 424,087 | +0.06(+3.16%) |
Aug 04, 2017 | 1.925 | 1.925 | 1.860 | 1.900 | 568,176 | -0.04(-2.06%) |
Aug 03, 2017 | 2.020 | 2.035 | 1.889 | 1.940 | 918,601 | -0.10(-4.90%) |
Aug 02, 2017 | 2.125 | 2.140 | 2.010 | 2.040 | 730,694 | -0.10(-4.67%) |
Aug 01, 2017 | 2.155 | 2.190 | 2.120 | 2.140 | 539,012 | -0.04(-1.83%) |
Jul 31, 2017 | 2.200 | 2.150 | 2.180 | 453,930 | +0.02(+1.03%) | |
Jul 28, 2017 | 2.186 | 2.200 | 2.150 | 2.158 | 346,454 | -0.00(-0.11%) |
Jul 27, 2017 | 2.182 | 2.190 | 2.110 | 2.160 | 703,598 | +0.00(+0.00%) |
Jul 26, 2017 | 2.145 | 2.160 | 2.100 | 2.160 | 501,217 | +0.00(+0.00%) |
Jul 25, 2017 | 2.200 | 2.210 | 2.120 | 2.160 | 826,697 | -0.02(-0.92%) |
Jul 24, 2017 | 2.125 | 2.250 | 2.079 | 2.180 | 1,519,905 | +0.11(+5.31%) |
Jul 21, 2017 | 1.955 | 2.080 | 1.930 | 2.070 | 1,040,189 | +0.14(+7.53%) |
Jul 20, 2017 | 1.965 | 1.980 | 1.910 | 1.925 | 532,817 | -0.04(-2.17%) |
Jul 19, 2017 | 1.965 | 1.990 | 1.940 | 1.968 | 497,303 | +0.02(+0.91%) |
Jul 18, 2017 | 1.975 | 1.980 | 1.900 | 1.950 | 480,508 | +0.00(+0.12%) |
Jul 17, 2017 | 1.880 | 1.960 | 1.862 | 1.948 | 801,174 | +0.08(+4.16%) |
Jul 14, 2017 | 1.846 | 1.870 | 1.820 | 1.870 | 381,894 | +0.01(+0.58%) |
Jul 13, 2017 | 1.865 | 1.902 | 1.850 | 1.859 | 567,282 | -0.01(-0.55%) |
Jul 12, 2017 | 1.705 | 1.909 | 1.700 | 1.869 | 678,643 | +0.16(+9.53%) |
Jul 11, 2017 | 1.680 | 1.710 | 1.670 | 1.707 | 232,220 | +0.03(+1.60%) |
Jul 10, 2017 | 1.633 | 1.682 | 1.630 | 1.680 | 229,912 | +0.07(+4.35%) |
Jul 07, 2017 | 1.645 | 1.660 | 1.600 | 1.610 | 240,658 | -0.04(-2.42%) |
Jul 06, 2017 | 1.670 | 1.710 | 1.630 | 1.650 | 141,425 | -0.00(-0.01%) |
Jul 05, 2017 | 1.715 | 1.730 | 1.630 | 1.650 | 312,376 | -0.06(-3.51%) |
Jul 03, 2017 | 1.660 | 1.750 | 1.660 | 1.710 | 267,593 | +0.04(+2.46%) |
Jun 30, 2017 | 1.645 | 1.690 | 1.645 | 1.669 | 140,442 | +0.01(+0.73%) |
Jun 29, 2017 | 1.690 | 1.700 | 1.642 | 1.657 | 367,107 | -0.01(-0.78%) |
Jun 28, 2017 | 1.635 | 1.680 | 1.623 | 1.670 | 311,855 | +0.03(+1.83%) |
Jun 27, 2017 | 1.635 | 1.650 | 1.610 | 1.640 | 166,265 | +0.00(+0.00%) |
Jun 26, 2017 | 1.645 | 1.661 | 1.619 | 1.640 | 256,421 | +0.01(+0.61%) |
Jun 23, 2017 | 1.650 | 1.660 | 1.608 | 1.630 | 248,118 | -0.03(-1.75%) |
Jun 22, 2017 | 1.625 | 1.670 | 1.600 | 1.659 | 253,715 | +0.06(+3.69%) |
Jun 21, 2017 | 1.615 | 1.630 | 1.590 | 1.600 | 207,538 | -0.02(-1.23%) |
Jun 20, 2017 | 1.645 | 1.660 | 1.610 | 1.620 | 236,675 | -0.02(-1.12%) |
Jun 19, 2017 | 1.650 | 1.670 | 1.610 | 1.638 | 292,787 | +0.05(+3.04%) |
Jun 16, 2017 | 1.570 | 1.620 | 1.550 | 1.590 | 295,850 | +0.05(+3.40%) |
Jun 15, 2017 | 1.600 | 1.620 | 1.525 | 1.538 | 317,865 | -0.07(-4.49%) |
Jun 14, 2017 | 1.615 | 1.640 | 1.580 | 1.610 | 230,121 | -0.00(-0.19%) |
Jun 13, 2017 | 1.670 | 1.700 | 1.580 | 1.613 | 414,561 | -0.04(-2.44%) |
Jun 12, 2017 | 1.695 | 1.722 | 1.638 | 1.653 | 403,913 | -0.01(-0.80%) |
Jun 09, 2017 | 1.705 | 1.730 | 1.630 | 1.667 | 532,837 | -0.04(-2.53%) |
Jun 08, 2017 | 1.630 | 1.770 | 1.582 | 1.710 | 606,127 | +0.12(+7.69%) |
Jun 07, 2017 | 1.455 | 1.610 | 1.400 | 1.588 | 1,026,302 | +0.10(+6.51%) |
Jun 06, 2017 | 1.505 | 1.570 | 1.480 | 1.491 | 1,281,777 | -0.08(-5.01%) |
Jun 05, 2017 | 1.665 | 1.690 | 1.548 | 1.570 | 834,251 | -0.08(-4.80%) |
Jun 02, 2017 | 1.705 | 1.720 | 1.600 | 1.649 | 801,494 | -0.07(-4.14%) |
Jun 01, 2017 | 1.735 | 1.750 | 1.707 | 1.720 | 363,685 | -0.01(-0.47%) |
May 31, 2017 | 1.795 | 1.820 | 0.0001 | 1.728 | 959,832 | -0.10(-5.46%) |
May 30, 2017 | 1.870 | 1.910 | 1.800 | 1.828 | 619,895 | -0.03(-1.72%) |
May 24, 2017 | 1.860 | 1.860 | 1.860 | 0 | +0.00(+0.00%) | |
May 23, 2017 | 1.875 | 1.890 | 1.837 | 1.860 | 211,846 | -0.03(-1.59%) |
May 22, 2017 | 1.875 | 1.890 | 1.860 | 1.890 | 325,991 | +0.05(+2.67%) |
May 19, 2017 | 1.850 | 1.860 | 1.825 | 1.841 | 244,785 | +0.01(+0.34%) |
May 18, 2017 | 1.820 | 1.850 | 1.800 | 1.835 | 259,068 | -0.01(-0.29%) |
May 17, 2017 | 1.854 | 1.870 | 1.800 | 1.840 | 360,901 | -0.01(-0.54%) |
May 16, 2017 | 1.870 | 1.880 | 1.820 | 1.850 | 263,842 | +0.00(+0.00%) |
May 15, 2017 | 1.860 | 1.890 | 1.830 | 1.850 | 303,347 | +0.04(+2.21%) |
May 12, 2017 | 1.875 | 1.880 | 1.780 | 1.810 | 358,070 | -0.07(-3.72%) |
May 11, 2017 | 1.800 | 1.880 | 1.750 | 1.880 | 500,567 | +0.05(+2.79%) |
May 10, 2017 | 1.890 | 1.900 | 1.810 | 1.829 | 532,445 | -0.07(-3.74%) |
May 09, 2017 | 1.975 | 1.980 | 1.870 | 1.900 | 518,721 | -0.06(-3.07%) |
May 08, 2017 | 1.985 | 1.985 | 1.920 | 1.960 | 317,790 | +0.03(+1.56%) |
May 05, 2017 | 1.970 | 1.970 | 1.910 | 1.930 | 377,096 | -0.03(-1.53%) |
May 04, 2017 | 1.990 | 2.010 | 1.920 | 1.960 | 535,973 | -0.04(-2.00%) |
May 03, 2017 | 1.992 | 2.019 | 1.980 | 2.000 | 325,608 | +0.03(+1.43%) |
May 02, 2017 | 1.985 | 2.010 | 1.960 | 1.972 | 541,804 | -0.00(-0.01%) |