Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.380 | 2.410 | 2.250 | 2.410 | 6,289 | +0.04(+1.65%) |
Apr 27, 2018 | 2.295 | 2.387 | 2.295 | 2.371 | 10,400 | -0.02(-0.80%) |
Apr 26, 2018 | 2.256 | 2.390 | 2.240 | 2.390 | 13,591 | +0.14(+6.22%) |
Apr 25, 2018 | 2.320 | 2.350 | 2.115 | 2.250 | 15,731 | -0.12(-5.06%) |
Apr 24, 2018 | 2.500 | 2.560 | 2.160 | 2.370 | 50,570 | -0.07(-2.78%) |
Apr 23, 2018 | 2.470 | 2.470 | 2.360 | 2.438 | 43,107 | +0.02(+0.73%) |
Apr 20, 2018 | 2.340 | 2.420 | 2.249 | 2.420 | 95,700 | +0.19(+8.28%) |
Apr 19, 2018 | 2.200 | 2.400 | 2.170 | 2.235 | 107,705 | +0.10(+4.45%) |
Apr 18, 2018 | 1.990 | 2.173 | 1.950 | 2.140 | 70,392 | +0.19(+9.73%) |
Apr 17, 2018 | 1.970 | 1.989 | 1.910 | 1.950 | 8,313 | +0.00(+0.00%) |
Apr 16, 2018 | 1.890 | 1.979 | 1.800 | 1.950 | 21,356 | +0.04(+2.09%) |
Apr 13, 2018 | 1.853 | 1.949 | 1.850 | 1.910 | 14,763 | +0.04(+2.14%) |
Apr 12, 2018 | 1.960 | 1.978 | 1.800 | 1.870 | 30,854 | -0.05(-2.60%) |
Apr 11, 2018 | 1.900 | 1.964 | 1.870 | 1.920 | 23,882 | +0.05(+2.67%) |
Apr 10, 2018 | 1.900 | 1.980 | 1.830 | 1.870 | 57,433 | -0.01(-0.53%) |
Apr 09, 2018 | 1.784 | 1.890 | 1.784 | 1.880 | 11,523 | +0.06(+3.30%) |
Apr 06, 2018 | 1.881 | 1.900 | 1.690 | 1.820 | 96,044 | -0.03(-1.62%) |
Apr 05, 2018 | 1.840 | 1.870 | 1.790 | 1.850 | 39,156 | +0.07(+3.93%) |
Apr 04, 2018 | 1.670 | 1.880 | 1.670 | 1.780 | 90,569 | +0.12(+7.23%) |
Apr 03, 2018 | 1.650 | 1.890 | 1.600 | 1.660 | 114,402 | +0.04(+2.47%) |
Apr 02, 2018 | 1.530 | 1.900 | 1.530 | 1.620 | 319,796 | +0.07(+4.52%) |
Mar 29, 2018 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.610 | 1.620 | 1.540 | 1.550 | 68,023 | -0.06(-3.73%) |
Mar 27, 2018 | 1.640 | 1.640 | 1.600 | 1.610 | 18,773 | +0.00(+0.00%) |
Mar 26, 2018 | 1.630 | 1.670 | 1.600 | 1.610 | 32,358 | -0.02(-1.23%) |
Mar 23, 2018 | 1.640 | 1.730 | 1.590 | 1.630 | 30,773 | +0.02(+1.17%) |
Mar 22, 2018 | 1.700 | 1.700 | 1.590 | 1.611 | 39,427 | -0.01(-0.54%) |
Mar 21, 2018 | 1.650 | 1.740 | 1.620 | 1.620 | 41,885 | -0.04(-2.37%) |
Mar 20, 2018 | 1.631 | 1.700 | 1.620 | 1.659 | 10,366 | +0.04(+2.43%) |
Mar 19, 2018 | 1.670 | 1.690 | 1.576 | 1.620 | 61,245 | -0.05(-2.99%) |
Mar 16, 2018 | 1.680 | 1.750 | 1.650 | 1.670 | 30,564 | -0.02(-1.18%) |
Mar 15, 2018 | 1.670 | 1.790 | 1.670 | 1.690 | 154,634 | +0.01(+0.60%) |
Mar 14, 2018 | 1.650 | 1.790 | 1.650 | 1.680 | 125,596 | -0.01(-0.59%) |
Mar 13, 2018 | 1.761 | 1.790 | 1.650 | 1.690 | 73,510 | -0.10(-5.59%) |
Mar 12, 2018 | 1.800 | 1.820 | 1.680 | 1.790 | 33,386 | +0.02(+1.13%) |
Mar 09, 2018 | 1.820 | 1.889 | 1.685 | 1.770 | 143,828 | +0.07(+4.12%) |
Mar 08, 2018 | 1.759 | 2.000 | 1.650 | 1.700 | 284,514 | -0.04(-2.30%) |
Mar 07, 2018 | 1.760 | 1.740 | 1.740 | 4,887 | -0.02(-1.14%) | |
Mar 06, 2018 | 1.750 | 1.760 | 1.710 | 1.760 | 10,390 | +0.02(+1.15%) |
Mar 05, 2018 | 1.650 | 1.770 | 1.650 | 1.740 | 60,323 | +0.08(+4.82%) |
Mar 02, 2018 | 1.690 | 1.730 | 1.600 | 1.660 | 36,401 | -0.03(-1.78%) |
Mar 01, 2018 | 1.690 | 1.724 | 1.620 | 1.690 | 43,510 | +0.01(+0.60%) |
Feb 28, 2018 | 1.870 | 2.300 | 1.650 | 1.680 | 478,059 | -0.21(-11.11%) |
Feb 27, 2018 | 1.640 | 1.890 | 1.510 | 1.890 | 203,491 | +0.26(+15.95%) |
Feb 26, 2018 | 1.630 | 1.681 | 1.600 | 1.630 | 3,385 | +0.01(+0.62%) |
Feb 23, 2018 | 1.680 | 1.740 | 1.470 | 1.620 | 30,750 | +0.00(+0.00%) |
Feb 22, 2018 | 1.780 | 1.780 | 1.780 | 1.620 | 38,512 | -0.09(-5.26%) |
Feb 21, 2018 | 1.700 | 1.759 | 1.695 | 1.710 | 52,674 | -0.02(-1.16%) |
Feb 20, 2018 | 1.720 | 1.789 | 1.650 | 1.730 | 75,599 | +0.05(+2.98%) |
Feb 16, 2018 | 1.680 | 1.680 | 1.680 | 0 | +0.03(+1.82%) | |
Feb 15, 2018 | 1.570 | 1.680 | 1.550 | 1.650 | 171,215 | +0.06(+3.77%) |
Feb 14, 2018 | 1.660 | 1.660 | 1.550 | 1.590 | 50,197 | -0.04(-2.45%) |
Feb 13, 2018 | 1.570 | 1.710 | 1.484 | 1.630 | 180,859 | +0.05(+3.15%) |
Feb 12, 2018 | 1.460 | 1.589 | 1.380 | 1.580 | 171,888 | +0.11(+7.50%) |
Feb 09, 2018 | 1.450 | 1.489 | 1.450 | 1.470 | 53,711 | +0.00(+0.00%) |
Feb 08, 2018 | 1.500 | 1.500 | 1.450 | 1.470 | 69,797 | -0.01(-0.68%) |
Feb 07, 2018 | 1.440 | 1.560 | 1.420 | 1.480 | 204,097 | +0.03(+2.07%) |
Feb 06, 2018 | 1.530 | 1.580 | 1.420 | 1.450 | 82,969 | +0.01(+0.69%) |
Feb 05, 2018 | 1.290 | 1.290 | 1.268 | 1.440 | 1,584,911 | +0.13(+9.92%) |
Feb 02, 2018 | 1.350 | 1.380 | 1.350 | 1.310 | 110,410 | -0.07(-5.14%) |
Feb 01, 2018 | 1.400 | 1.620 | 1.321 | 1.381 | 237,278 | -0.01(-0.65%) |
Jan 31, 2018 | 1.400 | 1.448 | 1.320 | 1.390 | 58,269 | +0.00(+0.00%) |
Jan 30, 2018 | 1.500 | 1.503 | 1.380 | 1.390 | 88,827 | -0.11(-7.33%) |
Jan 29, 2018 | 1.540 | 1.580 | 1.500 | 1.500 | 115,669 | -0.02(-1.32%) |
Jan 26, 2018 | 1.610 | 1.700 | 1.510 | 1.520 | 89,823 | -0.09(-5.59%) |
Jan 25, 2018 | 1.650 | 1.650 | 1.580 | 1.610 | 103,465 | -0.07(-4.17%) |
Jan 24, 2018 | 1.780 | 1.780 | 1.660 | 1.680 | 89,788 | -0.11(-6.15%) |
Jan 23, 2018 | 1.830 | 1.830 | 1.700 | 1.790 | 102,102 | -0.01(-0.56%) |
Jan 22, 2018 | 1.770 | 2.600 | 1.682 | 1.800 | 2,314,970 | +0.07(+4.05%) |
Jan 19, 2018 | 1.850 | 1.880 | 1.710 | 1.730 | 75,401 | -0.08(-4.42%) |
Jan 18, 2018 | 1.680 | 1.950 | 1.659 | 1.810 | 278,742 | +0.11(+6.47%) |
Jan 17, 2018 | 1.650 | 1.890 | 1.650 | 1.700 | 118,276 | +0.02(+1.46%) |
Jan 16, 2018 | 1.710 | 1.734 | 1.650 | 1.675 | 68,856 | -0.02(-1.44%) |
Jan 12, 2018 | 1.700 | 1.700 | 1.700 | 0 | -0.04(-2.30%) | |
Jan 11, 2018 | 1.700 | 1.720 | 1.680 | 1.740 | 304,722 | +0.07(+4.19%) |
Jan 10, 2018 | 1.690 | 1.840 | 1.640 | 1.670 | 312,978 | -0.02(-1.18%) |
Jan 09, 2018 | 1.900 | 1.900 | 1.670 | 1.690 | 68,316 | -0.12(-6.63%) |
Jan 08, 2018 | 1.840 | 1.990 | 1.710 | 1.810 | 244,934 | -0.06(-3.21%) |
Jan 05, 2018 | 2.040 | 2.070 | 1.760 | 1.870 | 213,882 | -0.17(-8.33%) |
Jan 04, 2018 | 2.270 | 2.400 | 2.000 | 2.040 | 406,936 | -0.16(-7.27%) |
Jan 03, 2018 | 1.740 | 3.150 | 1.700 | 2.200 | 3,865,911 | +0.62(+39.24%) |
Jan 02, 2018 | 1.760 | 1.760 | 1.490 | 1.580 | 4,181,720 | -0.12(-7.06%) |
Dec 29, 2017 | 1.700 | 1.700 | 1.700 | 0 | +0.33(+24.09%) | |
Dec 28, 2017 | 1.280 | 1.380 | 1.250 | 1.370 | 24,312 | +0.07(+5.38%) |
Dec 27, 2017 | 1.300 | 1.340 | 1.300 | 1.300 | 7,791 | -0.03(-2.26%) |
Dec 26, 2017 | 1.350 | 1.400 | 1.300 | 1.330 | 19,084 | -0.01(-0.75%) |
Dec 22, 2017 | 1.280 | 1.520 | 1.280 | 1.340 | 129,330 | +0.09(+7.19%) |
Dec 21, 2017 | 1.300 | 1.320 | 1.200 | 1.250 | 8,422 | -0.07(-5.30%) |
Dec 20, 2017 | 1.300 | 1.320 | 1.200 | 1.320 | 12,736 | +0.01(+0.76%) |
Dec 19, 2017 | 1.300 | 1.340 | 1.280 | 1.310 | 9,681 | +0.01(+0.77%) |
Dec 18, 2017 | 1.300 | 1.408 | 1.290 | 1.300 | 33,083 | -0.02(-1.52%) |
Dec 15, 2017 | 1.370 | 1.470 | 1.320 | 1.320 | 11,844 | -0.15(-10.20%) |
Dec 14, 2017 | 1.360 | 1.480 | 1.320 | 1.470 | 51,970 | +0.09(+6.52%) |
Dec 13, 2017 | 1.640 | 1.700 | 1.340 | 1.380 | 63,377 | -0.19(-12.10%) |
Dec 12, 2017 | 1.320 | 1.699 | 1.290 | 1.570 | 197,500 | +0.23(+17.16%) |
Dec 11, 2017 | 1.380 | 1.430 | 1.330 | 1.340 | 9,691 | -0.01(-0.74%) |
Dec 08, 2017 | 1.400 | 1.430 | 1.290 | 1.350 | 13,918 | +0.00(+0.00%) |
Dec 07, 2017 | 1.380 | 1.400 | 1.280 | 1.350 | 28,876 | -0.06(-4.24%) |
Dec 06, 2017 | 1.420 | 1.450 | 1.350 | 1.410 | 16,153 | +0.03(+2.16%) |
Dec 05, 2017 | 1.450 | 1.520 | 1.331 | 1.380 | 5,754 | -0.10(-6.76%) |
Dec 04, 2017 | 1.490 | 1.490 | 1.470 | 1.480 | 8,673 | +0.00(+0.19%) |
Dec 01, 2017 | 1.520 | 1.549 | 1.413 | 1.477 | 8,064 | -0.03(-2.17%) |
Nov 30, 2017 | 1.570 | 1.631 | 1.480 | 1.510 | 25,125 | -0.06(-3.82%) |
Nov 29, 2017 | 1.620 | 1.650 | 1.520 | 1.570 | 26,017 | -0.02(-1.26%) |
Nov 28, 2017 | 1.690 | 1.690 | 1.589 | 1.590 | 12,968 | -0.02(-1.24%) |
Nov 27, 2017 | 1.700 | 1.710 | 1.610 | 1.610 | 16,163 | -0.07(-4.30%) |
Nov 24, 2017 | 1.730 | 1.813 | 1.682 | 1.682 | 6,616 | -0.03(-1.61%) |
Nov 22, 2017 | 1.770 | 1.774 | 1.680 | 1.710 | 11,135 | -0.08(-4.42%) |
Nov 21, 2017 | 1.970 | 1.970 | 1.780 | 1.789 | 23,751 | -0.04(-2.24%) |
Nov 20, 2017 | 1.785 | 2.016 | 1.760 | 1.830 | 17,159 | +0.07(+3.98%) |
Nov 17, 2017 | 1.820 | 1.910 | 1.720 | 1.760 | 37,299 | -0.31(-14.80%) |
Nov 16, 2017 | 1.900 | 2.870 | 1.800 | 2.066 | 347,111 | +0.16(+8.15%) |
Nov 15, 2017 | 1.610 | 2.230 | 1.610 | 1.910 | 371,681 | +0.25(+15.06%) |
Nov 14, 2017 | 1.693 | 1.693 | 1.650 | 1.660 | 6,907 | +0.05(+3.11%) |
Nov 13, 2017 | 1.619 | 1.711 | 1.610 | 1.610 | 5,575 | -0.10(-5.85%) |
Nov 10, 2017 | 1.640 | 1.938 | 1.630 | 1.710 | 108,986 | +0.10(+6.20%) |
Nov 09, 2017 | 1.650 | 1.650 | 1.610 | 1.610 | 6,037 | +0.00(+0.00%) |
Nov 07, 2017 | 1.610 | 1.610 | 1.610 | 68 | -0.01(-0.61%) | |
Nov 06, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 1,647 | -0.00(-0.01%) |
Nov 03, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 226 | -0.02(-1.17%) |
Nov 02, 2017 | 1.590 | 1.639 | 1.590 | 1.639 | 369 | -0.00(-0.04%) |
Oct 31, 2017 | 1.640 | 1.640 | 1.640 | 63 | +0.00(+0.12%) | |
Oct 30, 2017 | 1.638 | 1.638 | 1.638 | 1.638 | 1,554 | -0.01(-0.41%) |
Oct 27, 2017 | 1.645 | 1.645 | 1.645 | 1.645 | 226 | +0.00(+0.29%) |
Oct 26, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 168 | -0.01(-0.61%) |
Oct 25, 2017 | 1.653 | 1.653 | 1.650 | 1.650 | 464 | +0.01(+0.60%) |
Oct 24, 2017 | 1.697 | 1.697 | 1.640 | 1.640 | 8,175 | -0.06(-3.52%) |
Oct 23, 2017 | 1.620 | 1.700 | 1.620 | 1.700 | 5,321 | +0.02(+1.19%) |
Oct 20, 2017 | 1.680 | 1.695 | 1.610 | 1.680 | 3,936 | +0.01(+0.60%) |
Oct 18, 2017 | 1.670 | 1.670 | 1.670 | 209 | +0.08(+5.03%) | |
Oct 17, 2017 | 1.660 | 1.660 | 1.590 | 1.590 | 12,061 | -0.08(-4.79%) |
Oct 16, 2017 | 1.760 | 1.770 | 1.660 | 1.670 | 1,264 | -0.01(-0.60%) |
Oct 13, 2017 | 1.663 | 1.690 | 1.663 | 1.680 | 1,254 | +0.03(+1.82%) |
Oct 12, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 300 | -0.01(-0.60%) |
Oct 11, 2017 | 1.660 | 1.697 | 1.660 | 1.660 | 3,844 | -0.07(-4.06%) |
Oct 10, 2017 | 1.630 | 1.730 | 1.630 | 1.730 | 3,763 | +0.04(+2.43%) |
Oct 09, 2017 | 1.650 | 1.700 | 1.620 | 1.689 | 3,304 | +0.07(+4.07%) |
Oct 06, 2017 | 1.650 | 1.650 | 1.623 | 1.623 | 3,097 | -0.03(-1.62%) |
Oct 05, 2017 | 1.613 | 1.650 | 1.613 | 1.650 | 704 | +0.05(+3.12%) |
Oct 04, 2017 | 1.700 | 1.700 | 1.590 | 1.600 | 12,536 | -0.05(-3.03%) |
Oct 03, 2017 | 1.661 | 1.728 | 1.610 | 1.650 | 8,267 | +0.00(+0.00%) |
Oct 02, 2017 | 1.650 | 1.686 | 1.620 | 1.650 | 5,879 | -0.02(-1.20%) |
Sep 29, 2017 | 1.650 | 1.701 | 1.600 | 1.670 | 5,222 | +0.08(+5.03%) |
Sep 28, 2017 | 1.780 | 1.780 | 1.577 | 1.590 | 6,334 | -0.02(-1.24%) |
Sep 27, 2017 | 1.776 | 1.776 | 1.610 | 1.610 | 3,391 | -0.08(-4.73%) |
Sep 26, 2017 | 1.788 | 1.788 | 1.610 | 1.690 | 16,593 | -0.11(-6.11%) |
Sep 25, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 779 | -0.00(-0.01%) |
Sep 22, 2017 | 1.875 | 1.881 | 1.800 | 1.800 | 4,196 | -0.07(-3.55%) |
Sep 20, 2017 | 1.866 | 1.866 | 1.866 | 84 | -0.05(-2.38%) | |
Sep 19, 2017 | 1.891 | 1.920 | 1.891 | 1.912 | 1,136 | +0.05(+2.78%) |
Sep 18, 2017 | 1.930 | 1.990 | 1.860 | 1.860 | 10,514 | -0.10(-5.10%) |
Sep 15, 2017 | 1.860 | 1.960 | 1.860 | 1.960 | 2,105 | +0.09(+4.81%) |
Sep 14, 2017 | 1.905 | 1.905 | 1.870 | 1.870 | 1,434 | -0.01(-0.53%) |
Sep 13, 2017 | 1.860 | 1.950 | 1.860 | 1.880 | 1,219 | +0.01(+0.53%) |
Sep 12, 2017 | 1.892 | 1.950 | 1.870 | 1.870 | 4,056 | +0.01(+0.54%) |
Sep 11, 2017 | 1.860 | 1.879 | 1.860 | 1.860 | 4,011 | -0.01(-0.53%) |
Sep 08, 2017 | 1.940 | 1.940 | 1.860 | 1.870 | 5,751 | -0.10(-5.08%) |
Sep 07, 2017 | 1.940 | 1.970 | 1.940 | 1.970 | 1,651 | +0.01(+0.51%) |
Sep 06, 2017 | 1.940 | 1.960 | 1.940 | 1.960 | 468 | -0.01(-0.74%) |
Sep 05, 2017 | 1.940 | 1.975 | 1.940 | 1.975 | 746 | -0.00(-0.24%) |
Sep 01, 2017 | 1.940 | 1.979 | 1.940 | 1.979 | 1,216 | +0.04(+2.03%) |
Aug 31, 2017 | 1.990 | 2.010 | 1.940 | 1.940 | 16,417 | -0.03(-1.52%) |
Aug 29, 2017 | 1.970 | 1.970 | 1.970 | 93 | -0.01(-0.51%) | |
Aug 28, 2017 | 1.970 | 1.990 | 1.970 | 1.980 | 449 | -0.02(-1.00%) |
Aug 25, 2017 | 2.000 | 2.010 | 2.000 | 2.000 | 1,686 | +0.01(+0.70%) |
Aug 24, 2017 | 1.986 | 1.986 | 1.986 | 1.986 | 1,024 | +0.02(+0.81%) |
Aug 23, 2017 | 2.020 | 2.150 | 1.950 | 1.970 | 23,931 | -0.06(-2.93%) |
Aug 22, 2017 | 2.030 | 2.030 | 2.030 | 2.030 | 1,016 | +0.08(+4.08%) |
Aug 21, 2017 | 1.940 | 1.968 | 1.940 | 1.950 | 842 | -0.05(-2.50%) |
Aug 18, 2017 | 2.030 | 2.030 | 2.000 | 2.000 | 3,062 | -0.02(-0.99%) |
Aug 17, 2017 | 2.060 | 2.100 | 1.990 | 2.020 | 3,891 | +0.03(+1.51%) |
Aug 16, 2017 | 1.977 | 1.990 | 1.977 | 1.990 | 1,732 | +0.04(+2.05%) |
Aug 15, 2017 | 2.100 | 2.100 | 1.940 | 1.950 | 14,112 | +0.01(+0.52%) |
Aug 14, 2017 | 2.070 | 2.070 | 1.940 | 1.940 | 590 | -0.04(-2.02%) |
Aug 11, 2017 | 1.980 | 1.980 | 1.980 | 1.980 | 4,406 | +0.03(+1.54%) |
Aug 10, 2017 | 2.000 | 2.060 | 1.940 | 1.950 | 25,346 | -0.07(-3.47%) |
Aug 09, 2017 | 1.943 | 2.020 | 1.943 | 2.020 | 1,959 | +0.05(+2.54%) |
Aug 08, 2017 | 1.940 | 1.970 | 1.940 | 1.970 | 664 | -0.05(-2.48%) |
Aug 07, 2017 | 1.956 | 2.020 | 1.931 | 2.020 | 7,657 | -0.02(-0.81%) |
Aug 04, 2017 | 1.970 | 2.037 | 1.920 | 2.037 | 29,646 | +0.04(+1.83%) |
Aug 03, 2017 | 2.016 | 2.016 | 2.000 | 2.000 | 776 | -0.02(-0.99%) |
Aug 02, 2017 | 2.020 | 2.020 | 2.020 | 2.020 | 3,922 | +0.01(+0.50%) |
Aug 01, 2017 | 2.000 | 2.070 | 2.000 | 2.010 | 3,021 | +0.04(+2.26%) |
Jul 31, 2017 | 2.060 | 2.060 | 1.966 | 1.966 | 582 | -0.04(-2.21%) |
Jul 28, 2017 | 2.066 | 2.066 | 1.960 | 2.010 | 20,026 | -0.01(-0.49%) |
Jul 26, 2017 | 2.020 | 2.020 | 2.020 | 52 | +0.01(+0.49%) | |
Jul 25, 2017 | 2.000 | 2.100 | 1.987 | 2.010 | 3,848 | -0.01(-0.50%) |
Jul 24, 2017 | 2.089 | 2.089 | 2.010 | 2.020 | 4,152 | +0.03(+1.51%) |
Jul 21, 2017 | 2.020 | 2.020 | 1.990 | 1.990 | 14,804 | -0.06(-2.93%) |
Jul 20, 2017 | 2.110 | 2.110 | 2.040 | 2.050 | 10,777 | +0.00(+0.00%) |
Jul 19, 2017 | 2.077 | 2.079 | 2.050 | 2.050 | 1,767 | +0.03(+1.43%) |
Jul 18, 2017 | 2.060 | 2.060 | 1.999 | 2.021 | 11,418 | +0.05(+2.59%) |
Jul 17, 2017 | 2.010 | 2.020 | 1.970 | 1.970 | 6,826 | -0.10(-4.83%) |
Jul 14, 2017 | 2.090 | 2.090 | 2.021 | 2.070 | 6,230 | -0.01(-0.48%) |
Jul 13, 2017 | 2.110 | 2.110 | 2.013 | 2.080 | 3,709 | +0.07(+3.48%) |
Jul 12, 2017 | 2.200 | 2.200 | 2.010 | 2.010 | 12,654 | +0.00(+0.10%) |
Jul 11, 2017 | 2.190 | 2.200 | 2.008 | 2.008 | 3,251 | -0.04(-2.05%) |
Jul 10, 2017 | 2.050 | 2.090 | 2.039 | 2.050 | 26,053 | +0.09(+4.59%) |
Jul 07, 2017 | 1.970 | 1.970 | 1.960 | 1.960 | 1,009 | -0.04(-1.75%) |
Jul 06, 2017 | 2.040 | 2.050 | 1.995 | 1.995 | 6,691 | -0.00(-0.25%) |
Jul 05, 2017 | 2.070 | 2.080 | 1.950 | 2.000 | 2,801 | -0.03(-1.48%) |
Jul 03, 2017 | 2.050 | 2.050 | 2.030 | 2.030 | 454 | +0.06(+3.05%) |
Jun 29, 2017 | 1.970 | 1.970 | 1.970 | 81 | -0.02(-1.01%) | |
Jun 28, 2017 | 1.990 | 1.990 | 1.990 | 1.990 | 277 | +0.01(+0.51%) |
Jun 27, 2017 | 2.041 | 2.041 | 1.980 | 1.980 | 2,837 | -0.06(-2.94%) |
Jun 26, 2017 | 2.040 | 2.040 | 2.040 | 2.040 | 885 | +0.02(+0.99%) |
Jun 23, 2017 | 2.050 | 2.050 | 1.970 | 2.020 | 1,220 | -0.01(-0.49%) |
Jun 22, 2017 | 2.020 | 2.030 | 1.994 | 2.030 | 4,382 | +0.05(+2.53%) |
Jun 21, 2017 | 2.050 | 2.050 | 1.937 | 1.980 | 8,526 | -0.07(-3.41%) |
Jun 20, 2017 | 1.940 | 2.060 | 1.940 | 2.050 | 7,349 | +0.06(+3.02%) |
Jun 19, 2017 | 2.000 | 2.030 | 1.900 | 1.990 | 2,359 | +0.03(+1.66%) |
Jun 16, 2017 | 1.950 | 1.980 | 1.900 | 1.958 | 4,772 | -0.02(-1.14%) |
Jun 15, 2017 | 1.980 | 1.980 | 1.900 | 1.980 | 11,217 | -0.02(-1.00%) |
Jun 14, 2017 | 2.040 | 2.040 | 2.000 | 2.000 | 4,244 | +0.00(+0.00%) |
Jun 13, 2017 | 2.020 | 2.090 | 1.980 | 2.000 | 27,380 | -0.02(-0.99%) |
Jun 12, 2017 | 1.950 | 2.020 | 1.870 | 2.020 | 20,928 | +0.10(+5.21%) |
Jun 09, 2017 | 2.060 | 2.110 | 1.910 | 1.920 | 43,114 | -0.12(-6.00%) |
Jun 08, 2017 | 2.064 | 2.064 | 2.040 | 2.042 | 1,677 | +0.00(+0.12%) |
Jun 06, 2017 | 2.040 | 2.040 | 2.040 | 112 | -0.06(-2.86%) | |
Jun 05, 2017 | 2.080 | 2.110 | 2.070 | 2.100 | 16,584 | +0.11(+5.52%) |
Jun 02, 2017 | 1.860 | 2.100 | 1.860 | 1.990 | 26,108 | +0.07(+3.71%) |
Jun 01, 2017 | 1.890 | 1.990 | 1.750 | 1.919 | 40,937 | +0.05(+2.62%) |
May 31, 2017 | 1.820 | 2.110 | 1.782 | 1.870 | 108,563 | -0.01(-0.53%) |
May 30, 2017 | 1.842 | 1.880 | 1.830 | 1.880 | 5,102 | +0.03(+1.62%) |
May 26, 2017 | 1.830 | 1.850 | 1.820 | 1.850 | 8,484 | +0.03(+1.65%) |
May 25, 2017 | 1.896 | 1.896 | 1.790 | 1.820 | 3,954 | -0.01(-0.55%) |
May 24, 2017 | 1.844 | 1.844 | 1.760 | 1.830 | 27,810 | -0.01(-0.54%) |
May 23, 2017 | 1.901 | 1.910 | 1.790 | 1.840 | 39,088 | -0.04(-2.13%) |
May 22, 2017 | 1.890 | 2.090 | 1.710 | 1.880 | 58,167 | +0.05(+2.74%) |
May 19, 2017 | 1.770 | 1.840 | 1.751 | 1.830 | 1,687 | +0.05(+2.81%) |
May 18, 2017 | 1.890 | 1.890 | 1.730 | 1.780 | 41,837 | -0.09(-4.59%) |
May 17, 2017 | 1.890 | 1.890 | 1.800 | 1.866 | 11,239 | -0.05(-2.83%) |
May 16, 2017 | 2.200 | 2.200 | 1.864 | 1.920 | 43,614 | +0.20(+11.63%) |
May 15, 2017 | 1.640 | 1.760 | 1.610 | 1.720 | 29,627 | +0.06(+3.61%) |
May 12, 2017 | 1.680 | 1.690 | 1.635 | 1.660 | 6,972 | -0.04(-2.35%) |
May 11, 2017 | 1.680 | 1.710 | 1.680 | 1.700 | 3,651 | -0.03(-1.73%) |
May 10, 2017 | 1.740 | 1.750 | 1.698 | 1.730 | 5,845 | -0.02(-1.14%) |
May 09, 2017 | 1.788 | 1.850 | 1.602 | 1.750 | 27,963 | -0.05(-2.78%) |
May 08, 2017 | 1.800 | 1.870 | 1.770 | 1.800 | 24,915 | -0.00(-0.01%) |
May 05, 2017 | 1.820 | 1.864 | 1.800 | 1.800 | 7,896 | +0.02(+1.13%) |
May 04, 2017 | 1.940 | 1.940 | 1.770 | 1.780 | 34,307 | -0.16(-8.25%) |
May 03, 2017 | 2.360 | 2.380 | 1.940 | 1.940 | 139,122 | -0.22(-10.19%) |
May 02, 2017 | 1.960 | 2.400 | 1.960 | 2.160 | 232,138 | +0.20(+10.20%) |