Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.900 | 2.000 | 1.780 | 1.820 | 36,714 | -0.02(-1.09%) |
Apr 27, 2018 | 1.965 | 1.965 | 1.825 | 1.840 | 43,597 | -0.09(-4.66%) |
Apr 26, 2018 | 2.010 | 2.040 | 1.930 | 1.930 | 11,458 | -0.11(-5.39%) |
Apr 25, 2018 | 2.100 | 2.100 | 1.920 | 2.040 | 43,102 | +0.02(+0.99%) |
Apr 24, 2018 | 2.080 | 2.080 | 2.010 | 2.020 | 14,798 | -0.04(-1.94%) |
Apr 23, 2018 | 2.240 | 2.240 | 2.060 | 2.060 | 31,683 | +0.00(+0.00%) |
Apr 20, 2018 | 2.200 | 2.200 | 2.020 | 2.060 | 53,681 | +0.01(+0.49%) |
Apr 19, 2018 | 2.050 | 2.200 | 2.000 | 2.050 | 43,955 | +0.03(+1.49%) |
Apr 18, 2018 | 1.990 | 2.050 | 1.920 | 2.020 | 56,044 | +0.13(+6.88%) |
Apr 17, 2018 | 2.240 | 2.250 | 1.880 | 1.890 | 90,890 | -0.26(-12.09%) |
Apr 16, 2018 | 2.150 | 2.380 | 2.020 | 2.150 | 210,599 | +0.17(+8.59%) |
Apr 13, 2018 | 1.800 | 2.000 | 1.660 | 1.980 | 178,766 | +0.26(+15.12%) |
Apr 12, 2018 | 1.570 | 1.780 | 1.550 | 1.720 | 25,359 | +0.16(+10.26%) |
Apr 11, 2018 | 1.610 | 1.650 | 1.550 | 1.560 | 45,249 | -0.08(-5.17%) |
Apr 10, 2018 | 1.690 | 1.690 | 1.610 | 1.645 | 10,459 | -0.04(-2.66%) |
Apr 09, 2018 | 1.770 | 1.770 | 1.690 | 1.690 | 25,317 | -0.02(-0.88%) |
Apr 06, 2018 | 1.490 | 1.710 | 1.490 | 1.705 | 3,041 | +0.10(+6.56%) |
Apr 05, 2018 | 1.800 | 1.800 | 1.550 | 1.600 | 17,562 | -0.02(-1.23%) |
Apr 04, 2018 | 1.500 | 1.620 | 1.460 | 1.620 | 41,729 | +0.04(+2.53%) |
Apr 03, 2018 | 1.800 | 1.800 | 1.580 | 1.580 | 20,983 | -0.04(-2.47%) |
Apr 02, 2018 | 1.750 | 1.775 | 1.620 | 1.620 | 15,887 | -0.12(-6.90%) |
Mar 29, 2018 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.850 | 1.960 | 1.740 | 1.740 | 57,435 | -0.04(-2.25%) |
Mar 27, 2018 | 1.650 | 1.790 | 1.650 | 1.780 | 10,674 | +0.07(+4.02%) |
Mar 26, 2018 | 1.750 | 1.800 | 1.650 | 1.711 | 31,952 | -0.05(-2.77%) |
Mar 23, 2018 | 1.850 | 1.870 | 1.750 | 1.760 | 20,228 | -0.04(-2.22%) |
Mar 22, 2018 | 1.955 | 1.960 | 1.800 | 1.800 | 18,875 | +0.00(+0.00%) |
Mar 21, 2018 | 1.710 | 1.800 | 1.677 | 1.800 | 32,025 | +0.10(+5.88%) |
Mar 20, 2018 | 1.780 | 1.780 | 1.680 | 1.700 | 45,981 | -0.07(-3.95%) |
Mar 19, 2018 | 1.820 | 1.820 | 1.720 | 1.770 | 49,639 | -0.05(-2.75%) |
Mar 16, 2018 | 1.820 | 1.910 | 1.738 | 1.820 | 57,087 | -0.01(-0.55%) |
Mar 15, 2018 | 1.910 | 1.920 | 1.795 | 1.830 | 53,486 | -0.06(-3.17%) |
Mar 14, 2018 | 1.965 | 1.965 | 1.860 | 1.890 | 10,260 | -0.06(-3.08%) |
Mar 13, 2018 | 1.980 | 1.990 | 1.911 | 1.950 | 26,959 | +0.01(+0.52%) |
Mar 12, 2018 | 1.925 | 2.020 | 1.910 | 1.940 | 62,709 | -0.04(-2.02%) |
Mar 09, 2018 | 1.940 | 2.020 | 1.920 | 1.980 | 45,460 | -0.02(-1.00%) |
Mar 08, 2018 | 2.000 | 2.000 | 1.950 | 2.000 | 29,715 | -0.01(-0.50%) |
Mar 07, 2018 | 2.150 | 2.160 | 1.964 | 2.010 | 88,926 | -0.01(-0.50%) |
Mar 06, 2018 | 2.100 | 2.100 | 1.990 | 2.020 | 132,621 | -0.01(-0.49%) |
Mar 05, 2018 | 2.050 | 2.065 | 1.950 | 2.030 | 139,373 | -0.02(-0.98%) |
Mar 02, 2018 | 2.060 | 2.110 | 2.050 | 2.050 | 34,992 | -0.02(-0.97%) |
Mar 01, 2018 | 2.100 | 2.250 | 2.000 | 2.070 | 86,412 | -0.01(-0.48%) |
Feb 28, 2018 | 2.260 | 2.260 | 1.950 | 2.080 | 123,252 | -0.20(-8.67%) |
Feb 27, 2018 | 2.470 | 2.600 | 2.270 | 2.277 | 45,874 | -0.19(-7.79%) |
Feb 26, 2018 | 2.530 | 2.640 | 2.450 | 2.470 | 33,687 | -0.06(-2.37%) |
Feb 23, 2018 | 2.720 | 2.720 | 2.510 | 2.530 | 25,877 | -0.07(-2.69%) |
Feb 22, 2018 | 2.600 | 2.850 | 2.550 | 2.600 | 61,059 | +0.00(+0.00%) |
Feb 21, 2018 | 2.715 | 2.715 | 2.600 | 2.600 | 21,507 | -0.10(-3.70%) |
Feb 20, 2018 | 2.790 | 2.800 | 2.650 | 2.700 | 12,004 | -0.10(-3.57%) |
Feb 16, 2018 | 2.800 | 2.800 | 2.800 | 0 | +0.15(+5.66%) | |
Feb 15, 2018 | 2.780 | 2.780 | 2.650 | 2.650 | 7,714 | +0.00(+0.00%) |
Feb 14, 2018 | 2.850 | 2.850 | 2.650 | 2.650 | 27,052 | -0.14(-5.02%) |
Feb 13, 2018 | 2.700 | 2.820 | 2.700 | 2.790 | 58,635 | +0.09(+3.33%) |
Feb 12, 2018 | 2.630 | 2.740 | 2.470 | 2.700 | 25,334 | +0.23(+9.31%) |
Feb 09, 2018 | 2.870 | 2.870 | 2.330 | 2.470 | 99,212 | -0.28(-10.18%) |
Feb 08, 2018 | 2.870 | 2.870 | 2.700 | 2.750 | 33,203 | -0.03(-1.17%) |
Feb 07, 2018 | 2.800 | 2.800 | 2.700 | 2.783 | 33,807 | +0.03(+1.18%) |
Feb 06, 2018 | 2.725 | 2.800 | 2.650 | 2.750 | 29,718 | -0.03(-1.08%) |
Feb 05, 2018 | 2.600 | 2.790 | 2.600 | 2.780 | 21,197 | +0.16(+6.11%) |
Feb 02, 2018 | 2.710 | 2.890 | 2.600 | 2.620 | 20,597 | -0.09(-3.21%) |
Feb 01, 2018 | 2.950 | 2.950 | 2.700 | 2.707 | 33,162 | -0.10(-3.67%) |
Jan 31, 2018 | 2.790 | 2.990 | 2.750 | 2.810 | 34,014 | +0.09(+3.31%) |
Jan 30, 2018 | 2.890 | 2.900 | 2.720 | 2.720 | 37,058 | -0.13(-4.56%) |
Jan 29, 2018 | 2.850 | 2.900 | 2.750 | 2.850 | 57,563 | +0.10(+3.64%) |
Jan 26, 2018 | 2.850 | 2.900 | 2.750 | 2.750 | 26,664 | -0.15(-5.17%) |
Jan 25, 2018 | 2.950 | 3.000 | 2.750 | 2.900 | 50,905 | +0.00(+0.00%) |
Jan 24, 2018 | 2.900 | 2.990 | 2.850 | 2.900 | 53,864 | +0.00(+0.00%) |
Jan 23, 2018 | 3.000 | 3.050 | 2.870 | 2.900 | 36,419 | -0.12(-3.97%) |
Jan 22, 2018 | 3.050 | 3.150 | 2.840 | 3.020 | 50,132 | -0.02(-0.66%) |
Jan 19, 2018 | 3.020 | 3.040 | 2.800 | 3.040 | 70,822 | +0.02(+0.66%) |
Jan 18, 2018 | 2.960 | 3.050 | 2.955 | 3.020 | 92,093 | +0.06(+2.03%) |
Jan 17, 2018 | 3.000 | 3.150 | 2.900 | 2.960 | 74,686 | +0.06(+2.07%) |
Jan 16, 2018 | 3.180 | 3.180 | 2.800 | 2.900 | 178,700 | +0.30(+11.54%) |
Jan 12, 2018 | 2.600 | 2.600 | 2.600 | 0 | -0.40(-13.33%) | |
Jan 11, 2018 | 2.750 | 3.000 | 2.430 | 3.000 | 120,593 | +0.36(+13.64%) |
Jan 10, 2018 | 3.000 | 3.000 | 2.695 | 2.640 | 103,863 | -0.35(-11.71%) |
Jan 09, 2018 | 2.900 | 3.200 | 2.800 | 2.990 | 188,434 | +0.21(+7.55%) |
Jan 08, 2018 | 2.800 | 2.880 | 2.440 | 2.780 | 194,899 | +0.50(+21.93%) |
Jan 05, 2018 | 2.250 | 2.490 | 2.000 | 2.280 | 225,736 | -0.01(-0.44%) |
Jan 04, 2018 | 3.150 | 3.250 | 2.000 | 2.290 | 474,093 | -0.89(-27.99%) |
Jan 03, 2018 | 3.250 | 3.400 | 2.850 | 3.180 | 228,715 | +0.34(+11.97%) |
Jan 02, 2018 | 2.560 | 3.020 | 2.560 | 2.840 | 260,574 | +0.53(+22.94%) |
Dec 29, 2017 | 2.310 | 2.310 | 2.310 | 0 | +0.10(+4.52%) | |
Dec 28, 2017 | 1.860 | 2.250 | 1.800 | 2.210 | 291,438 | +0.39(+21.43%) |
Dec 27, 2017 | 1.810 | 1.840 | 1.750 | 1.820 | 32,143 | +0.07(+4.00%) |
Dec 26, 2017 | 1.750 | 1.800 | 1.710 | 1.750 | 19,068 | +0.00(+0.00%) |
Dec 22, 2017 | 1.600 | 1.800 | 1.550 | 1.750 | 32,827 | +0.14(+8.70%) |
Dec 21, 2017 | 1.800 | 1.800 | 1.510 | 1.610 | 29,625 | -0.06(-3.59%) |
Dec 20, 2017 | 1.650 | 1.800 | 1.600 | 1.670 | 32,657 | +0.04(+2.45%) |
Dec 19, 2017 | 1.660 | 1.690 | 1.560 | 1.630 | 25,517 | -0.07(-4.12%) |
Dec 18, 2017 | 1.900 | 1.900 | 1.550 | 1.700 | 107,073 | -0.05(-2.86%) |
Dec 15, 2017 | 1.700 | 1.750 | 1.650 | 1.750 | 16,507 | +0.05(+2.94%) |
Dec 14, 2017 | 1.705 | 1.790 | 1.600 | 1.700 | 21,159 | +0.05(+3.03%) |
Dec 13, 2017 | 1.770 | 1.840 | 1.550 | 1.650 | 90,624 | -0.12(-6.78%) |
Dec 12, 2017 | 1.750 | 1.850 | 1.715 | 1.770 | 63,969 | +0.02(+1.14%) |
Dec 11, 2017 | 1.630 | 1.800 | 1.630 | 1.750 | 20,240 | +0.13(+8.02%) |
Dec 08, 2017 | 1.760 | 1.760 | 1.600 | 1.620 | 28,343 | -0.13(-7.43%) |
Dec 07, 2017 | 1.950 | 1.950 | 1.630 | 1.750 | 64,133 | -0.14(-7.41%) |
Dec 06, 2017 | 1.610 | 1.900 | 1.610 | 1.890 | 39,773 | +0.24(+14.55%) |
Dec 05, 2017 | 1.920 | 1.920 | 1.650 | 1.650 | 34,457 | -0.13(-7.30%) |
Dec 04, 2017 | 1.730 | 1.800 | 1.700 | 1.780 | 33,910 | +0.09(+5.33%) |
Dec 01, 2017 | 1.800 | 1.800 | 1.680 | 1.690 | 27,756 | -0.10(-5.59%) |
Nov 30, 2017 | 1.750 | 1.850 | 1.510 | 1.790 | 17,709 | +0.09(+5.29%) |
Nov 29, 2017 | 1.710 | 1.920 | 1.700 | 1.700 | 53,279 | +0.05(+3.03%) |
Nov 28, 2017 | 1.720 | 1.730 | 1.650 | 1.650 | 24,470 | -0.05(-2.94%) |
Nov 27, 2017 | 1.690 | 1.700 | 1.600 | 1.700 | 75,152 | +0.11(+6.92%) |
Nov 24, 2017 | 1.450 | 1.780 | 1.350 | 1.590 | 81,206 | +0.13(+8.90%) |
Nov 22, 2017 | 1.380 | 1.480 | 1.360 | 1.460 | 39,767 | +0.09(+6.57%) |
Nov 21, 2017 | 1.360 | 1.380 | 1.250 | 1.370 | 49,168 | +0.12(+9.60%) |
Nov 20, 2017 | 1.370 | 1.370 | 1.250 | 1.250 | 30,931 | -0.03(-2.34%) |
Nov 17, 2017 | 1.220 | 1.290 | 1.220 | 1.280 | 7,041 | +0.06(+4.92%) |
Nov 16, 2017 | 1.200 | 1.300 | 1.200 | 1.220 | 8,260 | -0.05(-3.94%) |
Nov 15, 2017 | 1.300 | 1.300 | 1.200 | 1.270 | 35,590 | -0.10(-7.30%) |
Nov 14, 2017 | 1.380 | 1.430 | 1.370 | 1.370 | 17,782 | -0.01(-0.72%) |
Nov 13, 2017 | 1.300 | 1.380 | 1.293 | 1.380 | 47,346 | +0.13(+10.40%) |
Nov 10, 2017 | 1.260 | 1.260 | 1.210 | 1.250 | 23,416 | -0.01(-0.79%) |
Nov 09, 2017 | 1.320 | 1.340 | 1.200 | 1.260 | 25,338 | -0.01(-0.79%) |
Nov 08, 2017 | 1.330 | 1.380 | 1.260 | 1.270 | 16,114 | -0.06(-4.51%) |
Nov 07, 2017 | 1.355 | 1.380 | 1.260 | 1.330 | 23,026 | -0.03(-2.21%) |
Nov 06, 2017 | 1.340 | 1.430 | 1.150 | 1.360 | 21,456 | +0.00(+0.00%) |
Nov 03, 2017 | 1.360 | 1.360 | 1.300 | 1.360 | 13,756 | +0.00(+0.00%) |
Nov 02, 2017 | 1.380 | 1.380 | 1.280 | 1.360 | 4,978 | -0.02(-1.34%) |
Nov 01, 2017 | 1.350 | 1.410 | 1.320 | 1.379 | 67,757 | +0.08(+6.04%) |
Oct 31, 2017 | 1.360 | 1.360 | 1.300 | 1.300 | 17,726 | +0.00(+0.00%) |
Oct 30, 2017 | 1.250 | 1.350 | 1.190 | 1.300 | 28,054 | +0.11(+9.24%) |
Oct 27, 2017 | 1.200 | 1.300 | 1.190 | 1.190 | 23,365 | -0.05(-3.92%) |
Oct 26, 2017 | 1.350 | 1.350 | 1.200 | 1.238 | 9,084 | -0.11(-8.26%) |
Oct 25, 2017 | 1.350 | 1.350 | 1.240 | 1.350 | 9,097 | +0.00(+0.00%) |
Oct 24, 2017 | 1.370 | 1.390 | 1.300 | 1.350 | 7,673 | -0.02(-1.13%) |
Oct 23, 2017 | 1.390 | 1.390 | 1.365 | 1.365 | 16,126 | -0.03(-2.47%) |
Oct 20, 2017 | 1.260 | 1.400 | 1.260 | 1.400 | 29,377 | +0.18(+14.75%) |
Oct 19, 2017 | 1.390 | 1.390 | 1.220 | 1.220 | 7,445 | -0.13(-9.63%) |
Oct 18, 2017 | 1.320 | 1.390 | 1.320 | 1.350 | 10,756 | -0.01(-0.74%) |
Oct 17, 2017 | 1.350 | 1.400 | 1.320 | 1.360 | 21,516 | -0.02(-1.45%) |
Oct 16, 2017 | 1.390 | 1.390 | 1.300 | 1.380 | 28,082 | +0.10(+7.81%) |
Oct 13, 2017 | 1.370 | 1.370 | 1.270 | 1.280 | 12,652 | -0.09(-6.57%) |
Oct 12, 2017 | 1.300 | 1.380 | 1.300 | 1.370 | 36,048 | +0.07(+5.38%) |
Oct 11, 2017 | 1.250 | 1.300 | 1.220 | 1.300 | 28,190 | +0.07(+5.96%) |
Oct 10, 2017 | 1.170 | 1.300 | 1.030 | 1.227 | 41,411 | +0.06(+4.86%) |
Oct 09, 2017 | 1.160 | 1.190 | 1.080 | 1.170 | 7,230 | +0.02(+1.74%) |
Oct 06, 2017 | 1.120 | 1.170 | 1.050 | 1.150 | 26,788 | +0.00(+0.00%) |
Oct 05, 2017 | 1.090 | 1.150 | 1.090 | 1.150 | 9,111 | +0.05(+4.55%) |
Oct 04, 2017 | 1.100 | 1.200 | 1.090 | 1.100 | 20,344 | -0.07(-5.98%) |
Oct 03, 2017 | 1.130 | 1.290 | 1.130 | 1.170 | 73,490 | +0.04(+3.54%) |
Oct 02, 2017 | 1.000 | 1.130 | 0.9600 | 1.130 | 41,296 | +0.12(+11.88%) |
Sep 29, 2017 | 0.9950 | 1.110 | 0.9600 | 1.010 | 14,423 | -0.01(-0.98%) |
Sep 28, 2017 | 1.020 | 1.021 | 0.9600 | 1.020 | 13,143 | +0.04(+4.08%) |
Sep 27, 2017 | 1.090 | 1.090 | 0.9700 | 0.9800 | 16,053 | -0.06(-5.77%) |
Sep 26, 2017 | 1.100 | 1.100 | 1.010 | 1.040 | 10,924 | -0.06(-5.45%) |
Sep 25, 2017 | 1.180 | 1.180 | 1.030 | 1.100 | 14,501 | +0.02(+1.85%) |
Sep 22, 2017 | 1.200 | 1.200 | 1.060 | 1.080 | 9,963 | -0.01(-0.92%) |
Sep 21, 2017 | 1.020 | 1.100 | 1.018 | 1.090 | 18,988 | +0.07(+6.86%) |
Sep 20, 2017 | 1.050 | 1.050 | 0.9800 | 1.020 | 20,009 | +0.00(+0.00%) |
Sep 19, 2017 | 1.070 | 1.070 | 0.9200 | 1.020 | 10,961 | -0.02(-1.92%) |
Sep 18, 2017 | 1.020 | 1.150 | 1.000 | 1.040 | 44,343 | +0.01(+0.97%) |
Sep 15, 2017 | 1.040 | 1.090 | 1.030 | 1.030 | 6,360 | +0.00(+0.00%) |
Sep 14, 2017 | 1.061 | 1.061 | 1.000 | 1.030 | 20,852 | -0.05(-4.63%) |
Sep 13, 2017 | 1.050 | 1.090 | 1.010 | 1.080 | 7,995 | +0.03(+2.86%) |
Sep 12, 2017 | 1.070 | 1.080 | 1.010 | 1.050 | 40,175 | -0.02(-1.87%) |
Sep 11, 2017 | 1.085 | 1.098 | 1.050 | 1.070 | 4,785 | -0.02(-1.83%) |
Sep 08, 2017 | 1.100 | 1.145 | 1.010 | 1.090 | 115,466 | -0.01(-0.91%) |
Sep 07, 2017 | 1.170 | 1.170 | 1.100 | 1.100 | 29,704 | -0.07(-5.98%) |
Sep 06, 2017 | 1.130 | 1.190 | 1.120 | 1.170 | 25,635 | +0.04(+3.54%) |
Sep 05, 2017 | 1.130 | 1.230 | 1.130 | 1.130 | 18,160 | -0.06(-5.04%) |
Sep 01, 2017 | 1.150 | 1.230 | 1.140 | 1.190 | 5,539 | +0.03(+2.59%) |
Aug 31, 2017 | 1.230 | 1.230 | 1.140 | 1.160 | 14,970 | -0.01(-0.85%) |
Aug 30, 2017 | 1.180 | 1.250 | 1.150 | 1.170 | 13,902 | +0.01(+0.86%) |
Aug 29, 2017 | 1.250 | 1.250 | 1.150 | 1.160 | 57,064 | -0.05(-4.13%) |
Aug 28, 2017 | 1.280 | 1.320 | 1.170 | 1.210 | 93,376 | -0.06(-4.72%) |
Aug 25, 2017 | 1.350 | 1.350 | 1.270 | 1.270 | 4,158 | -0.08(-5.93%) |
Aug 24, 2017 | 1.290 | 1.370 | 1.290 | 1.350 | 6,515 | +0.08(+6.30%) |
Aug 23, 2017 | 1.270 | 1.380 | 1.250 | 1.270 | 26,463 | +0.00(+0.00%) |
Aug 22, 2017 | 1.250 | 1.380 | 1.240 | 1.270 | 33,621 | +0.01(+0.79%) |
Aug 21, 2017 | 1.290 | 1.380 | 1.250 | 1.260 | 16,945 | -0.02(-1.56%) |
Aug 18, 2017 | 1.340 | 1.340 | 1.250 | 1.280 | 25,546 | +0.04(+3.23%) |
Aug 17, 2017 | 1.400 | 1.400 | 1.200 | 1.240 | 28,431 | -0.16(-11.43%) |
Aug 16, 2017 | 1.400 | 1.400 | 1.300 | 1.400 | 16,529 | +0.03(+2.19%) |
Aug 15, 2017 | 1.365 | 1.370 | 1.270 | 1.370 | 7,386 | +0.00(+0.00%) |
Aug 14, 2017 | 1.230 | 1.370 | 1.200 | 1.370 | 19,720 | +0.12(+9.60%) |
Aug 11, 2017 | 1.300 | 1.320 | 1.250 | 1.250 | 38,209 | -0.04(-3.10%) |
Aug 10, 2017 | 1.280 | 1.290 | 1.175 | 1.290 | 16,139 | -0.01(-0.77%) |
Aug 09, 2017 | 1.380 | 1.380 | 1.240 | 1.300 | 32,276 | -0.07(-5.11%) |
Aug 08, 2017 | 1.410 | 1.470 | 1.290 | 1.370 | 38,713 | -0.03(-2.14%) |
Aug 07, 2017 | 1.300 | 1.410 | 1.300 | 1.400 | 18,195 | +0.10(+7.69%) |
Aug 04, 2017 | 1.381 | 1.381 | 1.250 | 1.300 | 44,130 | -0.09(-6.47%) |
Aug 03, 2017 | 1.400 | 1.410 | 1.350 | 1.390 | 12,574 | +0.01(+1.09%) |
Aug 02, 2017 | 1.405 | 1.405 | 1.340 | 1.375 | 23,030 | -0.03(-2.48%) |
Aug 01, 2017 | 1.380 | 1.410 | 1.270 | 1.410 | 22,292 | +0.03(+2.17%) |
Jul 31, 2017 | 1.350 | 1.420 | 1.350 | 1.380 | 13,273 | +0.01(+0.73%) |
Jul 28, 2017 | 1.410 | 1.410 | 1.350 | 1.370 | 12,932 | +0.03(+2.24%) |
Jul 27, 2017 | 1.330 | 1.435 | 1.250 | 1.340 | 28,971 | +0.02(+1.13%) |
Jul 26, 2017 | 1.360 | 1.360 | 1.300 | 1.325 | 20,298 | -0.01(-0.38%) |
Jul 25, 2017 | 1.360 | 1.370 | 1.330 | 1.330 | 6,455 | +0.00(+0.00%) |
Jul 24, 2017 | 1.330 | 1.350 | 1.330 | 1.330 | 5,143 | +0.00(+0.00%) |
Jul 21, 2017 | 1.350 | 1.360 | 1.330 | 1.330 | 13,431 | -0.01(-0.75%) |
Jul 20, 2017 | 1.300 | 1.440 | 1.300 | 1.340 | 7,172 | -0.06(-4.29%) |
Jul 19, 2017 | 1.430 | 1.440 | 1.360 | 1.400 | 8,968 | -0.04(-2.78%) |
Jul 18, 2017 | 1.400 | 1.450 | 1.391 | 1.440 | 15,991 | +0.04(+2.86%) |
Jul 17, 2017 | 1.380 | 1.400 | 1.350 | 1.400 | 6,898 | +0.02(+1.45%) |
Jul 14, 2017 | 1.410 | 1.410 | 1.360 | 1.380 | 6,274 | +0.00(+0.00%) |
Jul 13, 2017 | 1.440 | 1.440 | 1.380 | 1.380 | 10,292 | -0.02(-1.43%) |
Jul 12, 2017 | 1.360 | 1.440 | 1.360 | 1.400 | 8,770 | +0.04(+2.94%) |
Jul 11, 2017 | 1.110 | 1.430 | 1.110 | 1.360 | 12,716 | -0.05(-3.55%) |
Jul 10, 2017 | 1.410 | 1.480 | 1.410 | 1.410 | 3,810 | -0.02(-1.40%) |
Jul 07, 2017 | 1.460 | 1.490 | 1.350 | 1.430 | 16,017 | -0.05(-3.38%) |
Jul 06, 2017 | 1.510 | 1.510 | 1.350 | 1.480 | 8,655 | +0.00(+0.00%) |
Jul 05, 2017 | 1.350 | 1.510 | 1.350 | 1.480 | 14,955 | +0.13(+9.63%) |
Jul 03, 2017 | 1.400 | 1.420 | 1.350 | 1.350 | 7,096 | -0.04(-2.88%) |
Jun 30, 2017 | 1.400 | 1.400 | 1.300 | 1.390 | 17,790 | +0.00(+0.00%) |
Jun 29, 2017 | 1.390 | 1.390 | 1.370 | 1.390 | 7,653 | +0.00(+0.00%) |
Jun 28, 2017 | 1.390 | 1.390 | 1.370 | 1.390 | 9,524 | +0.00(+0.36%) |
Jun 27, 2017 | 1.390 | 1.390 | 1.370 | 1.385 | 8,703 | -0.00(-0.36%) |
Jun 26, 2017 | 1.320 | 1.390 | 1.320 | 1.390 | 18,898 | +0.01(+0.72%) |
Jun 23, 2017 | 1.400 | 1.400 | 1.370 | 1.380 | 12,380 | -0.02(-1.08%) |
Jun 22, 2017 | 1.400 | 1.400 | 1.390 | 1.395 | 10,757 | -0.03(-2.45%) |
Jun 21, 2017 | 1.450 | 1.500 | 1.405 | 1.430 | 7,883 | -0.02(-1.38%) |
Jun 20, 2017 | 1.500 | 1.500 | 1.400 | 1.450 | 2,753 | -0.05(-3.33%) |
Jun 19, 2017 | 1.420 | 1.500 | 1.400 | 1.500 | 12,310 | +0.05(+3.81%) |
Jun 16, 2017 | 1.510 | 1.510 | 1.380 | 1.445 | 18,091 | -0.08(-5.56%) |
Jun 15, 2017 | 1.570 | 1.660 | 1.500 | 1.530 | 3,803 | -0.05(-3.16%) |
Jun 14, 2017 | 1.500 | 1.590 | 1.450 | 1.580 | 18,869 | +0.10(+6.76%) |
Jun 13, 2017 | 1.480 | 1.480 | 1.470 | 1.480 | 15,547 | +0.03(+2.13%) |
Jun 12, 2017 | 1.450 | 1.470 | 1.350 | 1.449 | 28,388 | +0.12(+8.96%) |
Jun 09, 2017 | 1.500 | 1.500 | 1.260 | 1.330 | 116,442 | -0.18(-11.92%) |
Jun 08, 2017 | 1.600 | 1.600 | 1.500 | 1.510 | 11,863 | -0.09(-5.63%) |
Jun 07, 2017 | 1.670 | 1.670 | 1.580 | 1.600 | 22,197 | -0.07(-4.19%) |
Jun 06, 2017 | 1.700 | 1.750 | 1.600 | 1.670 | 21,793 | +0.07(+4.37%) |
Jun 05, 2017 | 1.660 | 1.700 | 1.530 | 1.600 | 16,762 | -0.10(-5.88%) |
Jun 02, 2017 | 1.700 | 1.700 | 1.650 | 1.700 | 17,956 | +0.00(+0.00%) |
Jun 01, 2017 | 1.700 | 1.700 | 1.691 | 1.700 | 1,822 | -0.05(-2.86%) |
May 31, 2017 | 1.730 | 1.750 | 1.680 | 1.750 | 8,549 | +0.07(+4.17%) |
May 30, 2017 | 1.650 | 1.800 | 1.650 | 1.680 | 9,633 | +0.00(+0.00%) |
May 26, 2017 | 1.670 | 1.800 | 1.670 | 1.680 | 22,478 | +0.01(+0.60%) |
May 25, 2017 | 1.750 | 1.750 | 1.670 | 1.670 | 22,429 | -0.08(-4.57%) |
May 24, 2017 | 1.780 | 1.800 | 1.740 | 1.750 | 17,587 | -0.03(-1.69%) |
May 23, 2017 | 1.725 | 1.800 | 1.725 | 1.780 | 34,012 | +0.06(+3.49%) |
May 22, 2017 | 1.650 | 1.740 | 1.650 | 1.720 | 32,779 | +0.07(+4.24%) |
May 19, 2017 | 1.600 | 1.660 | 1.590 | 1.650 | 31,856 | +0.06(+3.77%) |
May 18, 2017 | 1.590 | 1.620 | 1.590 | 1.590 | 11,995 | -0.01(-0.63%) |
May 17, 2017 | 1.680 | 1.730 | 1.500 | 1.600 | 64,403 | -0.05(-3.03%) |
May 16, 2017 | 1.480 | 1.650 | 1.440 | 1.650 | 69,765 | +0.17(+11.49%) |
May 15, 2017 | 1.490 | 1.500 | 1.410 | 1.480 | 20,475 | -0.01(-0.67%) |
May 12, 2017 | 1.510 | 1.550 | 1.420 | 1.490 | 31,318 | -0.02(-1.32%) |
May 11, 2017 | 1.540 | 1.580 | 1.450 | 1.510 | 38,076 | -0.06(-3.82%) |
May 10, 2017 | 1.580 | 1.640 | 1.400 | 1.570 | 32,703 | -0.01(-0.63%) |
May 09, 2017 | 1.620 | 1.620 | 1.400 | 1.580 | 47,741 | +0.09(+6.04%) |
May 08, 2017 | 1.560 | 1.600 | 1.393 | 1.490 | 49,568 | -0.06(-3.87%) |
May 05, 2017 | 1.640 | 1.680 | 1.510 | 1.550 | 26,307 | -0.08(-4.91%) |
May 04, 2017 | 1.620 | 1.750 | 1.500 | 1.630 | 41,254 | +0.02(+1.24%) |
May 03, 2017 | 1.620 | 1.650 | 1.610 | 1.610 | 18,649 | -0.02(-1.23%) |
May 02, 2017 | 1.650 | 1.650 | 1.610 | 1.630 | 19,142 | -0.06(-3.55%) |