Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.010 | 2.180 | 2.000 | 2.060 | 789,445 | +0.04(+1.98%) |
Apr 27, 2018 | 1.960 | 2.070 | 1.950 | 2.020 | 426,394 | +0.07(+3.59%) |
Apr 26, 2018 | 1.840 | 1.970 | 1.810 | 1.950 | 341,685 | +0.12(+6.56%) |
Apr 25, 2018 | 1.820 | 1.850 | 1.770 | 1.830 | 133,765 | +0.01(+0.55%) |
Apr 24, 2018 | 1.850 | 1.870 | 1.800 | 1.820 | 162,336 | -0.03(-1.62%) |
Apr 23, 2018 | 1.890 | 1.940 | 1.850 | 1.850 | 171,916 | -0.04(-2.12%) |
Apr 20, 2018 | 1.890 | 1.920 | 1.801 | 1.890 | 270,814 | +0.01(+0.53%) |
Apr 19, 2018 | 2.010 | 2.020 | 1.860 | 1.880 | 312,268 | -0.12(-6.00%) |
Apr 18, 2018 | 2.000 | 2.080 | 1.940 | 2.000 | 443,795 | +0.01(+0.50%) |
Apr 17, 2018 | 1.850 | 2.000 | 1.850 | 1.990 | 492,971 | +0.16(+8.74%) |
Apr 16, 2018 | 1.980 | 2.030 | 1.820 | 1.830 | 526,085 | -0.16(-8.04%) |
Apr 13, 2018 | 2.010 | 2.067 | 1.900 | 1.990 | 439,348 | +0.00(+0.00%) |
Apr 12, 2018 | 2.010 | 2.070 | 1.930 | 1.990 | 647,836 | -0.02(-1.00%) |
Apr 11, 2018 | 2.020 | 2.080 | 1.944 | 2.010 | 903,629 | -0.02(-0.99%) |
Apr 10, 2018 | 2.080 | 2.120 | 2.030 | 2.030 | 271,487 | -0.04(-1.93%) |
Apr 09, 2018 | 2.020 | 2.130 | 1.970 | 2.070 | 375,494 | +0.07(+3.50%) |
Apr 06, 2018 | 2.010 | 2.040 | 1.910 | 2.000 | 463,199 | -0.02(-0.99%) |
Apr 05, 2018 | 2.150 | 2.180 | 2.020 | 2.020 | 286,247 | -0.13(-6.05%) |
Apr 04, 2018 | 2.100 | 2.180 | 2.030 | 2.150 | 542,447 | +0.02(+0.94%) |
Apr 03, 2018 | 2.000 | 2.210 | 1.970 | 2.130 | 850,790 | +0.15(+7.58%) |
Apr 02, 2018 | 2.070 | 2.090 | 1.960 | 1.980 | 740,207 | -0.09(-4.35%) |
Mar 29, 2018 | 2.070 | 2.070 | 2.070 | 0 | +0.04(+1.97%) | |
Mar 28, 2018 | 2.090 | 2.140 | 2.000 | 2.030 | 545,450 | -0.04(-1.93%) |
Mar 27, 2018 | 2.140 | 2.185 | 2.060 | 2.070 | 330,735 | -0.08(-3.72%) |
Mar 26, 2018 | 2.230 | 2.279 | 2.115 | 2.150 | 372,698 | -0.05(-2.27%) |
Mar 23, 2018 | 2.250 | 2.290 | 2.170 | 2.200 | 236,087 | -0.03(-1.35%) |
Mar 22, 2018 | 2.220 | 2.269 | 2.201 | 2.230 | 201,571 | +0.02(+0.90%) |
Mar 21, 2018 | 2.280 | 2.290 | 2.200 | 2.210 | 335,350 | -0.05(-2.21%) |
Mar 20, 2018 | 2.250 | 2.300 | 2.215 | 2.260 | 338,806 | +0.00(+0.00%) |
Mar 19, 2018 | 2.300 | 2.300 | 2.190 | 2.260 | 368,407 | -0.06(-2.59%) |
Mar 16, 2018 | 2.310 | 2.370 | 2.210 | 2.320 | 246,255 | +0.00(+0.00%) |
Mar 15, 2018 | 2.510 | 2.520 | 2.300 | 2.320 | 544,880 | -0.05(-2.11%) |
Mar 14, 2018 | 2.370 | 2.450 | 2.330 | 2.370 | 351,186 | -0.01(-0.42%) |
Mar 13, 2018 | 2.450 | 2.470 | 2.350 | 2.380 | 504,898 | -0.06(-2.46%) |
Mar 12, 2018 | 2.460 | 2.510 | 2.420 | 2.440 | 395,491 | -0.03(-1.21%) |
Mar 09, 2018 | 2.500 | 2.540 | 2.410 | 2.470 | 548,039 | +0.00(+0.00%) |
Mar 08, 2018 | 2.420 | 2.540 | 2.390 | 2.470 | 918,636 | +0.07(+2.92%) |
Mar 07, 2018 | 2.360 | 2.475 | 2.350 | 2.400 | 728,315 | +0.04(+1.69%) |
Mar 06, 2018 | 2.390 | 2.430 | 2.320 | 2.360 | 446,090 | -0.02(-0.84%) |
Mar 05, 2018 | 2.330 | 2.440 | 2.330 | 2.380 | 823,584 | +0.09(+3.93%) |
Mar 02, 2018 | 2.190 | 2.331 | 2.100 | 2.290 | 3,597,121 | -0.17(-6.91%) |
Mar 01, 2018 | 2.600 | 2.720 | 2.420 | 2.460 | 556,145 | -0.12(-4.65%) |
Feb 28, 2018 | 2.770 | 2.790 | 2.510 | 2.580 | 826,200 | -0.16(-5.84%) |
Feb 27, 2018 | 2.910 | 3.000 | 2.680 | 2.740 | 1,073,633 | -0.19(-6.48%) |
Feb 26, 2018 | 2.970 | 3.030 | 2.930 | 2.930 | 296,679 | -0.05(-1.68%) |
Feb 23, 2018 | 2.970 | 3.000 | 2.850 | 2.980 | 316,118 | +0.00(+0.00%) |
Feb 22, 2018 | 3.060 | 3.120 | 2.940 | 2.980 | 344,561 | -0.04(-1.32%) |
Feb 21, 2018 | 2.980 | 3.240 | 2.960 | 3.020 | 921,490 | +0.07(+2.37%) |
Feb 20, 2018 | 2.900 | 3.160 | 2.831 | 2.950 | 594,698 | +0.05(+1.72%) |
Feb 16, 2018 | 2.900 | 2.900 | 2.900 | 0 | -0.06(-2.03%) | |
Feb 15, 2018 | 2.930 | 3.020 | 2.890 | 2.960 | 605,254 | +0.01(+0.34%) |
Feb 14, 2018 | 2.860 | 3.070 | 2.830 | 2.950 | 383,343 | +0.09(+3.15%) |
Feb 13, 2018 | 2.940 | 2.940 | 2.760 | 2.860 | 179,125 | -0.10(-3.38%) |
Feb 12, 2018 | 2.770 | 3.000 | 2.640 | 2.960 | 375,034 | +0.22(+8.03%) |
Feb 09, 2018 | 2.900 | 2.990 | 2.540 | 2.740 | 577,753 | -0.12(-4.20%) |
Feb 08, 2018 | 2.950 | 3.030 | 2.780 | 2.860 | 315,981 | -0.09(-3.05%) |
Feb 07, 2018 | 2.900 | 2.960 | 2.810 | 2.950 | 368,653 | +0.05(+1.72%) |
Feb 06, 2018 | 2.840 | 2.950 | 2.800 | 2.900 | 465,364 | -0.01(-0.34%) |
Feb 05, 2018 | 2.700 | 3.017 | 2.550 | 2.910 | 547,701 | +0.16(+5.82%) |
Feb 02, 2018 | 2.910 | 2.950 | 2.740 | 2.750 | 444,104 | -0.20(-6.78%) |
Feb 01, 2018 | 3.060 | 3.089 | 2.700 | 2.950 | 698,490 | -0.10(-3.28%) |
Jan 31, 2018 | 3.280 | 3.320 | 3.020 | 3.050 | 830,137 | -0.21(-6.44%) |
Jan 30, 2018 | 3.510 | 3.518 | 3.400 | 3.260 | 902,724 | -0.28(-7.91%) |
Jan 29, 2018 | 3.450 | 3.680 | 3.440 | 3.540 | 1,089,862 | +0.10(+2.91%) |
Jan 26, 2018 | 3.280 | 3.600 | 3.260 | 3.440 | 2,200,970 | +0.19(+5.85%) |
Jan 25, 2018 | 3.200 | 3.250 | 3.190 | 3.250 | 272,012 | +0.05(+1.56%) |
Jan 24, 2018 | 3.280 | 3.350 | 3.160 | 3.200 | 440,283 | -0.05(-1.54%) |
Jan 23, 2018 | 3.250 | 3.309 | 3.171 | 3.250 | 350,927 | +0.03(+0.93%) |
Jan 22, 2018 | 3.200 | 3.340 | 3.190 | 3.220 | 532,157 | +0.03(+0.94%) |
Jan 19, 2018 | 3.180 | 3.210 | 3.100 | 3.190 | 230,428 | +0.00(+0.00%) |
Jan 18, 2018 | 3.170 | 3.240 | 3.040 | 3.190 | 338,280 | +0.03(+0.95%) |
Jan 17, 2018 | 3.060 | 3.200 | 3.031 | 3.160 | 273,074 | +0.11(+3.61%) |
Jan 16, 2018 | 3.230 | 3.295 | 3.040 | 3.050 | 763,440 | -0.20(-6.15%) |
Jan 12, 2018 | 3.250 | 3.250 | 3.250 | 0 | -0.10(-2.99%) | |
Jan 11, 2018 | 3.400 | 3.420 | 3.310 | 3.350 | 432,877 | -0.03(-0.89%) |
Jan 10, 2018 | 3.550 | 3.250 | 3.380 | 1,002,430 | +0.14(+4.32%) | |
Jan 09, 2018 | 3.250 | 3.330 | 3.150 | 3.240 | 835,967 | -0.02(-0.61%) |
Jan 08, 2018 | 3.600 | 3.700 | 3.200 | 3.260 | 1,169,474 | -0.34(-9.44%) |
Jan 05, 2018 | 3.670 | 3.710 | 3.585 | 3.600 | 356,443 | -0.07(-1.91%) |
Jan 04, 2018 | 3.700 | 3.740 | 3.400 | 3.670 | 469,143 | +0.01(+0.27%) |
Jan 03, 2018 | 3.780 | 3.850 | 3.600 | 3.660 | 574,911 | -0.09(-2.40%) |
Jan 02, 2018 | 3.730 | 3.860 | 3.700 | 3.750 | 402,997 | +0.02(+0.54%) |
Dec 29, 2017 | 3.730 | 3.730 | 3.730 | 0 | -0.04(-1.06%) | |
Dec 28, 2017 | 3.880 | 3.950 | 3.660 | 3.770 | 595,245 | -0.08(-2.08%) |
Dec 27, 2017 | 3.610 | 4.090 | 3.610 | 3.850 | 1,532,687 | +0.28(+7.84%) |
Dec 26, 2017 | 3.250 | 3.750 | 3.200 | 3.570 | 1,262,393 | +0.34(+10.53%) |
Dec 22, 2017 | 3.090 | 3.250 | 3.030 | 3.230 | 321,578 | +0.12(+3.86%) |
Dec 21, 2017 | 3.170 | 3.210 | 3.050 | 3.110 | 486,070 | -0.03(-0.96%) |
Dec 20, 2017 | 3.190 | 3.260 | 3.120 | 3.140 | 535,514 | -0.05(-1.57%) |
Dec 19, 2017 | 3.100 | 3.348 | 3.090 | 3.190 | 663,616 | +0.07(+2.24%) |
Dec 18, 2017 | 3.160 | 3.590 | 3.000 | 3.120 | 1,057,744 | -0.02(-0.64%) |
Dec 15, 2017 | 3.230 | 3.280 | 3.060 | 3.140 | 624,232 | -0.02(-0.63%) |
Dec 14, 2017 | 3.190 | 3.400 | 3.070 | 3.160 | 784,443 | +0.01(+0.32%) |
Dec 13, 2017 | 3.120 | 3.390 | 3.101 | 3.150 | 767,994 | +0.06(+1.94%) |
Dec 12, 2017 | 2.940 | 3.150 | 2.900 | 3.090 | 642,516 | +0.19(+6.55%) |
Dec 11, 2017 | 2.930 | 3.050 | 2.750 | 2.900 | 530,134 | -0.03(-1.02%) |
Dec 08, 2017 | 2.870 | 3.089 | 2.816 | 2.930 | 511,682 | +0.09(+3.17%) |
Dec 07, 2017 | 2.860 | 2.920 | 2.670 | 2.840 | 402,379 | -0.02(-0.70%) |
Dec 06, 2017 | 3.000 | 3.000 | 2.808 | 2.860 | 480,104 | -0.11(-3.70%) |
Dec 05, 2017 | 3.050 | 3.140 | 2.890 | 2.970 | 514,860 | -0.03(-1.00%) |
Dec 04, 2017 | 3.200 | 3.300 | 2.814 | 3.000 | 1,427,232 | -0.17(-5.36%) |
Dec 01, 2017 | 3.070 | 3.200 | 2.900 | 3.170 | 841,823 | +0.13(+4.28%) |
Nov 30, 2017 | 2.850 | 3.150 | 2.763 | 3.040 | 922,010 | +0.22(+7.80%) |
Nov 29, 2017 | 2.840 | 2.940 | 2.700 | 2.820 | 877,767 | +0.03(+1.08%) |
Nov 28, 2017 | 2.700 | 2.840 | 2.570 | 2.790 | 972,297 | +0.23(+8.98%) |
Nov 27, 2017 | 2.600 | 2.740 | 2.530 | 2.560 | 562,901 | -0.02(-0.78%) |
Nov 24, 2017 | 2.550 | 2.610 | 2.490 | 2.580 | 162,516 | +0.07(+2.79%) |
Nov 22, 2017 | 2.400 | 2.560 | 2.360 | 2.510 | 402,479 | +0.15(+6.36%) |
Nov 21, 2017 | 2.510 | 2.640 | 2.350 | 2.360 | 591,521 | -0.16(-6.35%) |
Nov 20, 2017 | 2.380 | 2.640 | 2.320 | 2.520 | 1,475,919 | +0.18(+7.69%) |
Nov 17, 2017 | 2.230 | 2.440 | 2.110 | 2.340 | 1,383,718 | +0.18(+8.33%) |
Nov 16, 2017 | 1.980 | 2.190 | 1.970 | 2.160 | 507,426 | +0.20(+10.20%) |
Nov 15, 2017 | 1.950 | 2.069 | 1.941 | 1.960 | 345,779 | +0.02(+1.03%) |
Nov 14, 2017 | 1.920 | 1.950 | 1.900 | 1.940 | 113,823 | +0.01(+0.52%) |
Nov 13, 2017 | 1.930 | 1.960 | 1.850 | 1.930 | 124,115 | +0.01(+0.52%) |
Nov 10, 2017 | 1.880 | 1.980 | 1.820 | 1.920 | 189,938 | +0.04(+2.13%) |
Nov 09, 2017 | 1.940 | 1.980 | 1.800 | 1.880 | 186,395 | -0.05(-2.59%) |
Nov 08, 2017 | 1.920 | 1.980 | 1.870 | 1.930 | 101,236 | -0.01(-0.52%) |
Nov 07, 2017 | 2.000 | 2.000 | 1.910 | 1.940 | 274,501 | -0.05(-2.51%) |
Nov 06, 2017 | 2.010 | 2.070 | 1.970 | 1.990 | 276,406 | +0.00(+0.00%) |
Nov 03, 2017 | 1.920 | 2.020 | 1.910 | 1.990 | 209,895 | +0.08(+4.19%) |
Nov 02, 2017 | 1.970 | 2.039 | 1.861 | 1.910 | 152,024 | -0.08(-4.02%) |
Nov 01, 2017 | 2.000 | 2.080 | 1.930 | 1.990 | 299,433 | -0.02(-1.00%) |
Oct 31, 2017 | 2.040 | 2.065 | 1.900 | 2.010 | 419,728 | -0.06(-2.90%) |
Oct 30, 2017 | 2.210 | 2.210 | 2.020 | 2.070 | 676,935 | -0.08(-3.72%) |
Oct 27, 2017 | 2.120 | 2.200 | 2.010 | 2.150 | 647,599 | +0.04(+1.90%) |
Oct 26, 2017 | 2.100 | 2.250 | 1.750 | 2.110 | 1,712,180 | -0.03(-1.40%) |
Oct 25, 2017 | 1.910 | 2.200 | 1.900 | 2.140 | 3,549,982 | +0.24(+12.63%) |
Oct 24, 2017 | 1.790 | 1.920 | 1.780 | 1.900 | 859,840 | +0.15(+8.57%) |
Oct 23, 2017 | 1.810 | 1.850 | 1.710 | 1.750 | 727,327 | +0.11(+6.71%) |
Oct 20, 2017 | 1.600 | 1.670 | 1.600 | 1.640 | 147,410 | +0.04(+2.50%) |
Oct 19, 2017 | 1.750 | 1.750 | 1.550 | 1.600 | 369,005 | -0.15(-8.57%) |
Oct 18, 2017 | 1.800 | 1.820 | 1.740 | 1.750 | 412,185 | -0.07(-3.85%) |
Oct 17, 2017 | 1.780 | 1.850 | 1.770 | 1.820 | 202,925 | +0.02(+1.11%) |
Oct 16, 2017 | 1.780 | 1.820 | 1.750 | 1.800 | 393,959 | +0.04(+2.27%) |
Oct 13, 2017 | 1.730 | 1.800 | 1.700 | 1.760 | 259,798 | +0.03(+1.73%) |
Oct 12, 2017 | 1.710 | 1.745 | 1.663 | 1.730 | 239,757 | +0.03(+1.76%) |
Oct 11, 2017 | 1.800 | 1.840 | 1.680 | 1.700 | 452,496 | -0.11(-6.08%) |
Oct 10, 2017 | 1.840 | 1.840 | 1.780 | 1.810 | 68,979 | -0.05(-2.68%) |
Oct 09, 2017 | 1.890 | 1.900 | 1.621 | 1.860 | 312,171 | -0.06(-3.12%) |
Oct 06, 2017 | 1.920 | 1.940 | 1.860 | 1.920 | 403,237 | +0.02(+1.05%) |
Oct 05, 2017 | 1.800 | 1.910 | 1.720 | 1.900 | 520,024 | +0.09(+4.97%) |
Oct 04, 2017 | 1.600 | 1.820 | 1.580 | 1.810 | 726,910 | +0.23(+14.56%) |
Oct 03, 2017 | 1.650 | 1.650 | 1.570 | 1.580 | 337,635 | -0.01(-0.63%) |
Oct 02, 2017 | 1.560 | 1.630 | 1.540 | 1.590 | 254,543 | +0.04(+2.58%) |
Sep 29, 2017 | 1.570 | 1.590 | 1.550 | 1.550 | 69,308 | -0.01(-0.64%) |
Sep 28, 2017 | 1.580 | 1.590 | 1.530 | 1.560 | 89,885 | +0.01(+0.65%) |
Sep 27, 2017 | 1.550 | 1.572 | 1.540 | 1.550 | 74,839 | -0.01(-0.64%) |
Sep 26, 2017 | 1.560 | 1.600 | 1.540 | 1.560 | 31,822 | +0.01(+0.65%) |
Sep 25, 2017 | 1.600 | 1.600 | 1.550 | 1.550 | 133,048 | -0.02(-1.59%) |
Sep 22, 2017 | 1.580 | 1.610 | 1.562 | 1.575 | 23,781 | -0.02(-0.94%) |
Sep 21, 2017 | 1.580 | 1.642 | 1.510 | 1.590 | 191,104 | +0.03(+1.92%) |
Sep 20, 2017 | 1.550 | 1.590 | 1.550 | 1.560 | 92,597 | -0.02(-1.27%) |
Sep 19, 2017 | 1.550 | 1.600 | 1.550 | 1.580 | 122,638 | +0.02(+1.01%) |
Sep 18, 2017 | 1.580 | 1.580 | 1.530 | 1.564 | 98,325 | +0.00(+0.27%) |
Sep 15, 2017 | 1.520 | 1.570 | 1.520 | 1.560 | 72,841 | +0.02(+1.30%) |
Sep 14, 2017 | 1.530 | 1.580 | 1.490 | 1.540 | 138,528 | +0.02(+1.32%) |
Sep 13, 2017 | 1.500 | 1.530 | 1.461 | 1.520 | 252,628 | -0.03(-1.94%) |
Sep 12, 2017 | 1.550 | 1.550 | 1.450 | 1.550 | 104,339 | +0.00(+0.00%) |
Sep 11, 2017 | 1.530 | 1.570 | 1.510 | 1.550 | 111,640 | +0.02(+1.31%) |
Sep 08, 2017 | 1.590 | 1.590 | 1.480 | 1.530 | 608,932 | -0.05(-3.16%) |
Sep 07, 2017 | 1.560 | 1.580 | 1.510 | 1.580 | 75,374 | +0.02(+1.28%) |
Sep 06, 2017 | 1.550 | 1.580 | 1.510 | 1.560 | 36,909 | +0.01(+0.65%) |
Sep 05, 2017 | 1.570 | 1.580 | 1.470 | 1.550 | 160,776 | -0.03(-1.90%) |
Sep 01, 2017 | 1.580 | 1.600 | 1.580 | 1.580 | 167,078 | +0.00(+0.00%) |
Aug 31, 2017 | 1.580 | 1.590 | 1.561 | 1.580 | 139,859 | +0.00(+0.00%) |
Aug 30, 2017 | 1.585 | 1.590 | 1.550 | 1.580 | 228,019 | -0.01(-0.63%) |
Aug 29, 2017 | 1.550 | 1.625 | 1.538 | 1.590 | 228,686 | +0.04(+2.58%) |
Aug 28, 2017 | 1.570 | 1.580 | 1.521 | 1.550 | 85,688 | -0.01(-0.64%) |
Aug 25, 2017 | 1.540 | 1.600 | 1.530 | 1.560 | 166,448 | +0.02(+1.30%) |
Aug 24, 2017 | 1.510 | 1.560 | 1.496 | 1.540 | 78,035 | +0.04(+2.67%) |
Aug 23, 2017 | 1.490 | 1.540 | 1.480 | 1.500 | 90,944 | +0.00(+0.00%) |
Aug 22, 2017 | 1.506 | 1.540 | 1.460 | 1.500 | 354,613 | -0.02(-1.32%) |
Aug 21, 2017 | 1.510 | 1.540 | 1.480 | 1.520 | 71,038 | +0.00(+0.00%) |
Aug 18, 2017 | 1.510 | 1.540 | 1.460 | 1.520 | 229,482 | +0.02(+1.33%) |
Aug 17, 2017 | 1.520 | 1.550 | 1.475 | 1.500 | 299,394 | -0.02(-1.64%) |
Aug 16, 2017 | 1.550 | 1.580 | 1.505 | 1.525 | 452,193 | -0.04(-2.24%) |
Aug 15, 2017 | 1.560 | 1.570 | 1.410 | 1.560 | 322,815 | -0.02(-1.27%) |
Aug 14, 2017 | 1.540 | 1.580 | 1.500 | 1.580 | 695,179 | +0.05(+3.27%) |
Aug 11, 2017 | 1.520 | 1.540 | 1.500 | 1.530 | 296,995 | +0.00(+0.00%) |
Aug 10, 2017 | 1.490 | 1.530 | 1.400 | 1.530 | 874,161 | +0.06(+4.08%) |
Aug 09, 2017 | 1.490 | 1.510 | 1.465 | 1.470 | 740,163 | -0.04(-2.65%) |
Aug 08, 2017 | 1.480 | 1.530 | 1.461 | 1.510 | 379,065 | -0.01(-0.66%) |
Aug 07, 2017 | 1.490 | 1.570 | 1.460 | 1.520 | 629,281 | +0.02(+1.33%) |
Aug 04, 2017 | 1.510 | 1.510 | 1.460 | 1.500 | 208,932 | -0.02(-1.32%) |
Aug 03, 2017 | 1.450 | 1.520 | 1.430 | 1.520 | 524,766 | +0.06(+4.11%) |
Aug 02, 2017 | 1.470 | 1.490 | 1.370 | 1.460 | 294,327 | -0.01(-0.34%) |
Aug 01, 2017 | 1.520 | 1.520 | 1.450 | 1.465 | 183,097 | -0.05(-3.62%) |
Jul 31, 2017 | 1.470 | 1.520 | 1.450 | 1.520 | 311,599 | +0.04(+2.70%) |
Jul 28, 2017 | 1.450 | 1.510 | 1.420 | 1.480 | 414,046 | +0.03(+2.07%) |
Jul 27, 2017 | 1.500 | 1.520 | 1.390 | 1.450 | 613,290 | -0.05(-3.33%) |
Jul 26, 2017 | 1.450 | 1.520 | 1.381 | 1.500 | 1,061,271 | +0.05(+3.45%) |
Jul 25, 2017 | 1.350 | 1.460 | 1.350 | 1.450 | 868,782 | +0.08(+5.84%) |
Jul 24, 2017 | 1.360 | 1.380 | 1.341 | 1.370 | 258,213 | +0.00(+0.00%) |
Jul 21, 2017 | 1.370 | 1.370 | 1.340 | 1.370 | 196,450 | +0.02(+1.48%) |
Jul 20, 2017 | 1.390 | 1.390 | 1.340 | 1.350 | 382,688 | -0.04(-2.88%) |
Jul 19, 2017 | 1.360 | 1.400 | 1.340 | 1.390 | 1,472,608 | +0.05(+3.73%) |
Jul 18, 2017 | 1.300 | 1.350 | 1.270 | 1.340 | 958,757 | +0.04(+3.08%) |
Jul 17, 2017 | 1.230 | 1.320 | 1.212 | 1.300 | 531,188 | +0.08(+6.56%) |
Jul 14, 2017 | 1.210 | 1.230 | 1.190 | 1.220 | 74,047 | +0.01(+0.83%) |
Jul 13, 2017 | 1.170 | 1.220 | 1.160 | 1.210 | 213,761 | +0.05(+4.31%) |
Jul 12, 2017 | 1.145 | 1.200 | 1.140 | 1.160 | 147,895 | +0.00(+0.00%) |
Jul 11, 2017 | 1.130 | 1.160 | 1.130 | 1.160 | 166,609 | +0.01(+0.87%) |
Jul 10, 2017 | 1.160 | 1.160 | 1.115 | 1.150 | 130,855 | -0.02(-1.71%) |
Jul 07, 2017 | 1.160 | 1.170 | 1.130 | 1.170 | 98,130 | +0.01(+0.86%) |
Jul 06, 2017 | 1.170 | 1.190 | 1.140 | 1.160 | 103,820 | -0.02(-1.69%) |
Jul 05, 2017 | 1.180 | 1.200 | 1.150 | 1.180 | 87,820 | +0.01(+1.29%) |
Jul 03, 2017 | 1.170 | 1.190 | 1.140 | 1.165 | 59,471 | -0.00(-0.43%) |
Jun 30, 2017 | 1.190 | 1.219 | 1.140 | 1.170 | 78,515 | +0.00(+0.00%) |
Jun 29, 2017 | 1.220 | 1.230 | 1.168 | 1.170 | 112,162 | -0.05(-4.10%) |
Jun 28, 2017 | 1.160 | 1.250 | 1.160 | 1.220 | 267,523 | +0.06(+5.17%) |
Jun 27, 2017 | 1.160 | 1.220 | 1.128 | 1.160 | 383,830 | +0.02(+1.75%) |
Jun 26, 2017 | 1.190 | 1.220 | 1.140 | 1.140 | 151,187 | -0.03(-2.56%) |
Jun 23, 2017 | 1.180 | 1.250 | 1.150 | 1.170 | 472,162 | +0.00(+0.00%) |
Jun 22, 2017 | 1.180 | 1.200 | 1.160 | 1.170 | 461,687 | -0.01(-0.85%) |
Jun 21, 2017 | 1.130 | 1.190 | 1.130 | 1.180 | 149,188 | +0.05(+4.42%) |
Jun 20, 2017 | 1.150 | 1.160 | 1.120 | 1.130 | 210,374 | -0.03(-2.59%) |
Jun 19, 2017 | 1.130 | 1.180 | 1.100 | 1.160 | 196,621 | +0.02(+1.75%) |
Jun 16, 2017 | 1.120 | 1.150 | 1.110 | 1.140 | 260,552 | +0.02(+1.79%) |
Jun 15, 2017 | 1.180 | 1.180 | 1.110 | 1.120 | 368,101 | -0.05(-4.27%) |
Jun 14, 2017 | 1.150 | 1.180 | 1.120 | 1.170 | 108,994 | +0.04(+3.54%) |
Jun 13, 2017 | 1.140 | 1.180 | 1.120 | 1.130 | 337,354 | -0.02(-1.74%) |
Jun 12, 2017 | 1.190 | 1.220 | 1.140 | 1.150 | 471,121 | -0.03(-2.54%) |
Jun 09, 2017 | 1.240 | 1.240 | 1.179 | 1.180 | 173,297 | -0.04(-3.28%) |
Jun 08, 2017 | 1.190 | 1.240 | 1.160 | 1.220 | 237,590 | +0.04(+3.39%) |
Jun 07, 2017 | 1.250 | 1.256 | 1.160 | 1.180 | 160,841 | -0.08(-6.35%) |
Jun 06, 2017 | 1.230 | 1.270 | 1.220 | 1.260 | 163,533 | +0.01(+0.80%) |
Jun 05, 2017 | 1.260 | 1.340 | 1.200 | 1.250 | 660,519 | +0.02(+1.63%) |
Jun 02, 2017 | 1.120 | 1.260 | 1.110 | 1.230 | 698,598 | +0.11(+9.82%) |
Jun 01, 2017 | 1.140 | 1.150 | 1.120 | 1.120 | 69,012 | -0.01(-0.88%) |
May 31, 2017 | 1.160 | 1.162 | 1.120 | 1.130 | 204,504 | -0.01(-0.88%) |
May 30, 2017 | 1.220 | 1.240 | 1.140 | 1.140 | 324,669 | -0.08(-6.56%) |
May 26, 2017 | 1.190 | 1.240 | 1.190 | 1.220 | 162,172 | +0.02(+1.67%) |
May 25, 2017 | 1.220 | 1.230 | 1.190 | 1.200 | 117,119 | -0.02(-1.64%) |
May 24, 2017 | 1.245 | 1.264 | 1.200 | 1.220 | 99,749 | -0.02(-1.61%) |
May 23, 2017 | 1.200 | 1.260 | 1.200 | 1.240 | 197,777 | +0.03(+2.48%) |
May 22, 2017 | 1.200 | 1.220 | 1.160 | 1.210 | 203,966 | +0.01(+0.83%) |
May 19, 2017 | 1.180 | 1.240 | 1.170 | 1.200 | 117,317 | +0.02(+1.69%) |
May 18, 2017 | 1.200 | 1.240 | 1.180 | 1.180 | 173,541 | -0.02(-1.67%) |
May 17, 2017 | 1.200 | 1.227 | 1.170 | 1.200 | 168,687 | -0.01(-0.83%) |
May 16, 2017 | 1.220 | 1.270 | 1.190 | 1.210 | 168,757 | -0.02(-1.63%) |
May 15, 2017 | 1.237 | 1.270 | 1.220 | 1.230 | 124,822 | -0.02(-1.60%) |
May 12, 2017 | 1.270 | 1.280 | 1.200 | 1.250 | 232,799 | -0.02(-1.57%) |
May 11, 2017 | 1.280 | 1.298 | 1.260 | 1.270 | 54,718 | -0.03(-2.31%) |
May 10, 2017 | 1.250 | 1.300 | 1.220 | 1.300 | 78,052 | +0.05(+4.00%) |
May 09, 2017 | 1.320 | 1.320 | 1.170 | 1.250 | 704,361 | -0.08(-6.02%) |
May 08, 2017 | 1.350 | 1.350 | 1.320 | 1.330 | 147,526 | -0.03(-2.21%) |
May 05, 2017 | 1.360 | 1.390 | 1.330 | 1.360 | 137,549 | +0.00(+0.00%) |
May 04, 2017 | 1.360 | 1.360 | 1.340 | 1.360 | 97,464 | -0.01(-0.73%) |
May 03, 2017 | 1.360 | 1.390 | 1.350 | 1.370 | 117,833 | +0.01(+0.74%) |
May 02, 2017 | 1.400 | 1.410 | 1.360 | 1.360 | 435,507 | -0.05(-3.55%) |