Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.850 | 2.895 | 2.810 | 2.860 | 925,934 | +0.03(+1.06%) |
Apr 27, 2018 | 2.930 | 2.940 | 2.775 | 2.830 | 1,265,686 | -0.12(-4.07%) |
Apr 26, 2018 | 2.870 | 2.960 | 2.870 | 2.950 | 1,680,758 | +0.08(+2.79%) |
Apr 25, 2018 | 2.850 | 2.880 | 2.775 | 2.870 | 1,040,916 | +0.03(+1.06%) |
Apr 24, 2018 | 2.910 | 2.950 | 2.800 | 2.840 | 1,338,277 | -0.05(-1.73%) |
Apr 23, 2018 | 2.840 | 2.900 | 2.755 | 2.890 | 1,145,793 | +0.05(+1.76%) |
Apr 20, 2018 | 2.860 | 2.875 | 2.675 | 2.840 | 1,653,790 | -0.05(-1.73%) |
Apr 19, 2018 | 2.950 | 2.990 | 2.850 | 2.890 | 2,033,636 | -0.02(-0.69%) |
Apr 18, 2018 | 2.850 | 2.950 | 2.850 | 2.910 | 4,087,209 | +0.12(+4.30%) |
Apr 17, 2018 | 2.710 | 2.800 | 2.700 | 2.790 | 1,715,937 | +0.08(+2.95%) |
Apr 16, 2018 | 2.680 | 2.730 | 2.590 | 2.710 | 1,412,989 | +0.04(+1.50%) |
Apr 13, 2018 | 2.610 | 2.710 | 2.610 | 2.670 | 1,612,598 | +0.06(+2.30%) |
Apr 12, 2018 | 2.630 | 2.655 | 2.590 | 2.610 | 952,951 | +0.00(+0.00%) |
Apr 11, 2018 | 2.510 | 2.700 | 2.500 | 2.610 | 2,177,248 | +0.09(+3.57%) |
Apr 10, 2018 | 2.380 | 2.650 | 2.380 | 2.520 | 2,998,405 | +0.19(+8.15%) |
Apr 09, 2018 | 2.300 | 2.465 | 2.285 | 2.330 | 1,619,075 | +0.05(+2.19%) |
Apr 06, 2018 | 2.340 | 2.380 | 2.230 | 2.280 | 888,443 | -0.08(-3.39%) |
Apr 05, 2018 | 2.210 | 2.370 | 2.200 | 2.360 | 1,767,871 | +0.17(+7.76%) |
Apr 04, 2018 | 2.130 | 2.210 | 2.110 | 2.190 | 718,927 | +0.01(+0.46%) |
Apr 03, 2018 | 2.180 | 2.200 | 2.141 | 2.180 | 635,388 | -0.01(-0.46%) |
Apr 02, 2018 | 2.220 | 2.250 | 2.120 | 2.190 | 825,558 | -0.03(-1.35%) |
Mar 29, 2018 | 2.220 | 2.220 | 2.220 | 0 | +0.05(+2.30%) | |
Mar 28, 2018 | 2.170 | 2.210 | 2.140 | 2.170 | 644,363 | +0.01(+0.46%) |
Mar 27, 2018 | 2.240 | 2.270 | 2.150 | 2.160 | 669,434 | -0.06(-2.70%) |
Mar 26, 2018 | 2.260 | 2.260 | 2.180 | 2.220 | 635,164 | -0.02(-0.89%) |
Mar 23, 2018 | 2.270 | 2.370 | 2.230 | 2.240 | 773,956 | -0.02(-0.88%) |
Mar 22, 2018 | 2.250 | 2.335 | 2.200 | 2.260 | 892,829 | -0.02(-0.88%) |
Mar 21, 2018 | 2.050 | 2.280 | 2.050 | 2.280 | 1,474,076 | +0.24(+11.76%) |
Mar 20, 2018 | 2.100 | 2.130 | 2.030 | 2.040 | 1,058,367 | -0.03(-1.45%) |
Mar 19, 2018 | 2.140 | 2.150 | 2.060 | 2.070 | 1,326,369 | -0.07(-3.27%) |
Mar 16, 2018 | 2.200 | 2.200 | 2.130 | 2.140 | 1,731,721 | -0.06(-2.73%) |
Mar 15, 2018 | 2.280 | 2.290 | 2.190 | 2.200 | 833,104 | -0.06(-2.65%) |
Mar 14, 2018 | 2.300 | 2.320 | 2.260 | 2.260 | 781,748 | -0.10(-4.24%) |
Mar 13, 2018 | 2.330 | 2.400 | 2.315 | 2.360 | 780,949 | +0.04(+1.72%) |
Mar 12, 2018 | 2.310 | 2.340 | 2.280 | 2.320 | 426,122 | +0.01(+0.43%) |
Mar 09, 2018 | 2.280 | 2.310 | 2.260 | 2.310 | 389,278 | +0.06(+2.67%) |
Mar 08, 2018 | 2.250 | 2.280 | 2.235 | 2.250 | 576,789 | +0.00(+0.00%) |
Mar 07, 2018 | 2.270 | 2.295 | 2.230 | 2.250 | 810,501 | -0.02(-0.88%) |
Mar 06, 2018 | 2.310 | 2.330 | 2.270 | 2.270 | 870,665 | -0.02(-0.87%) |
Mar 05, 2018 | 2.220 | 2.310 | 2.200 | 2.290 | 640,688 | +0.04(+1.78%) |
Mar 02, 2018 | 2.130 | 2.260 | 2.120 | 2.250 | 713,599 | +0.11(+5.14%) |
Mar 01, 2018 | 2.150 | 2.210 | 2.140 | 2.140 | 892,804 | -0.01(-0.47%) |
Feb 28, 2018 | 2.270 | 2.270 | 2.150 | 2.150 | 1,127,515 | -0.12(-5.29%) |
Feb 27, 2018 | 2.290 | 2.350 | 2.270 | 2.270 | 946,598 | -0.04(-1.73%) |
Feb 26, 2018 | 2.270 | 2.339 | 2.240 | 2.310 | 735,474 | +0.06(+2.67%) |
Feb 23, 2018 | 2.180 | 2.260 | 2.160 | 2.250 | 904,354 | +0.09(+4.17%) |
Feb 22, 2018 | 2.140 | 2.190 | 2.107 | 2.160 | 956,322 | +0.05(+2.37%) |
Feb 21, 2018 | 2.150 | 2.180 | 2.100 | 2.110 | 1,042,147 | -0.07(-3.21%) |
Feb 20, 2018 | 2.150 | 2.230 | 2.150 | 2.180 | 1,003,176 | +0.04(+1.87%) |
Feb 16, 2018 | 2.140 | 2.140 | 2.140 | 0 | -0.02(-0.93%) | |
Feb 15, 2018 | 2.150 | 2.180 | 2.075 | 2.160 | 707,888 | +0.02(+0.93%) |
Feb 14, 2018 | 2.080 | 2.210 | 2.050 | 2.140 | 1,133,948 | +0.01(+0.47%) |
Feb 13, 2018 | 2.140 | 2.160 | 2.100 | 2.130 | 870,559 | -0.04(-1.84%) |
Feb 12, 2018 | 2.240 | 2.240 | 2.150 | 2.170 | 890,846 | -0.03(-1.36%) |
Feb 09, 2018 | 2.150 | 2.215 | 2.070 | 2.200 | 1,601,011 | +0.08(+3.77%) |
Feb 08, 2018 | 2.250 | 2.080 | 2.120 | 1,224,594 | -0.11(-4.93%) | |
Feb 07, 2018 | 2.330 | 2.330 | 2.190 | 2.230 | 1,095,618 | -0.12(-5.11%) |
Feb 06, 2018 | 2.300 | 2.400 | 2.270 | 2.350 | 1,146,449 | -0.01(-0.42%) |
Feb 05, 2018 | 2.340 | 2.460 | 2.330 | 2.360 | 1,188,790 | -0.02(-0.84%) |
Feb 02, 2018 | 2.420 | 2.450 | 2.340 | 2.380 | 1,292,120 | -0.08(-3.25%) |
Feb 01, 2018 | 2.390 | 2.470 | 2.360 | 2.460 | 1,058,733 | +0.07(+2.93%) |
Jan 31, 2018 | 2.350 | 2.450 | 2.230 | 2.390 | 2,484,748 | +0.04(+1.70%) |
Jan 30, 2018 | 2.340 | 2.371 | 2.281 | 2.350 | 1,217,126 | -0.04(-1.67%) |
Jan 29, 2018 | 2.460 | 2.475 | 2.390 | 2.390 | 1,230,906 | -0.08(-3.24%) |
Jan 26, 2018 | 2.570 | 2.580 | 2.460 | 2.470 | 1,495,576 | -0.08(-3.14%) |
Jan 25, 2018 | 2.670 | 2.680 | 2.520 | 2.550 | 1,016,325 | -0.09(-3.41%) |
Jan 24, 2018 | 2.550 | 2.650 | 2.510 | 2.640 | 1,663,430 | +0.07(+2.72%) |
Jan 23, 2018 | 2.610 | 2.629 | 2.550 | 2.570 | 702,429 | -0.04(-1.53%) |
Jan 22, 2018 | 2.520 | 2.640 | 2.500 | 2.610 | 676,895 | +0.07(+2.76%) |
Jan 19, 2018 | 2.510 | 2.560 | 2.460 | 2.540 | 895,000 | -0.01(-0.39%) |
Jan 18, 2018 | 2.610 | 2.610 | 2.530 | 2.550 | 885,573 | -0.08(-3.04%) |
Jan 17, 2018 | 2.580 | 2.675 | 2.540 | 2.630 | 782,751 | +0.05(+1.94%) |
Jan 16, 2018 | 2.680 | 2.724 | 2.566 | 2.580 | 2,302,588 | -0.08(-3.01%) |
Jan 12, 2018 | 2.660 | 2.660 | 2.660 | 0 | +0.04(+1.53%) | |
Jan 11, 2018 | 2.530 | 2.640 | 2.530 | 2.620 | 2,188,590 | +0.09(+3.56%) |
Jan 10, 2018 | 2.530 | 547,495 | +0.02(+0.80%) | |||
Jan 09, 2018 | 2.540 | 2.560 | 2.490 | 2.510 | 893,384 | +0.00(+0.00%) |
Jan 08, 2018 | 2.480 | 2.550 | 2.440 | 2.510 | 926,958 | +0.05(+2.03%) |
Jan 05, 2018 | 2.570 | 2.590 | 2.430 | 2.460 | 1,940,270 | -0.11(-4.28%) |
Jan 04, 2018 | 2.550 | 2.605 | 2.530 | 2.570 | 1,616,954 | +0.02(+0.78%) |
Jan 03, 2018 | 2.590 | 2.600 | 2.510 | 2.550 | 1,241,405 | -0.01(-0.39%) |
Jan 02, 2018 | 2.520 | 2.570 | 2.495 | 2.560 | 1,415,217 | +0.10(+4.07%) |
Dec 29, 2017 | 2.460 | 2.460 | 2.460 | 0 | -0.04(-1.60%) | |
Dec 28, 2017 | 2.390 | 2.500 | 2.380 | 2.500 | 2,216,853 | +0.14(+5.93%) |
Dec 27, 2017 | 2.410 | 2.545 | 2.350 | 2.360 | 2,359,582 | -0.03(-1.26%) |
Dec 26, 2017 | 2.200 | 2.450 | 2.200 | 2.390 | 3,290,597 | +0.18(+8.14%) |
Dec 22, 2017 | 2.240 | 2.240 | 2.160 | 2.210 | 712,065 | -0.03(-1.34%) |
Dec 21, 2017 | 2.170 | 2.264 | 2.160 | 2.240 | 2,543,902 | +0.06(+2.75%) |
Dec 20, 2017 | 2.160 | 2.230 | 2.130 | 2.180 | 1,635,511 | +0.03(+1.40%) |
Dec 19, 2017 | 2.180 | 2.180 | 2.110 | 2.150 | 1,244,784 | +0.02(+0.94%) |
Dec 18, 2017 | 2.110 | 2.180 | 2.100 | 2.130 | 907,491 | +0.03(+1.43%) |
Dec 15, 2017 | 2.080 | 2.135 | 2.060 | 2.100 | 2,112,177 | +0.03(+1.45%) |
Dec 14, 2017 | 2.110 | 2.142 | 2.060 | 2.070 | 934,037 | -0.05(-2.36%) |
Dec 13, 2017 | 2.160 | 2.170 | 2.110 | 2.120 | 1,068,411 | -0.03(-1.40%) |
Dec 12, 2017 | 2.110 | 2.230 | 2.080 | 2.150 | 1,841,811 | +0.05(+2.38%) |
Dec 11, 2017 | 2.110 | 2.140 | 2.060 | 2.100 | 597,425 | +0.01(+0.48%) |
Dec 08, 2017 | 2.070 | 2.115 | 2.038 | 2.090 | 614,923 | +0.04(+1.95%) |
Dec 07, 2017 | 2.010 | 2.100 | 2.000 | 2.050 | 1,029,039 | +0.02(+0.99%) |
Dec 06, 2017 | 2.180 | 2.180 | 2.010 | 2.030 | 1,478,788 | -0.17(-7.73%) |
Dec 05, 2017 | 2.250 | 2.250 | 2.150 | 2.200 | 1,732,806 | -0.01(-0.45%) |
Dec 04, 2017 | 2.120 | 2.255 | 2.120 | 2.210 | 2,173,956 | +0.06(+2.79%) |
Dec 01, 2017 | 2.080 | 2.170 | 2.070 | 2.150 | 1,603,491 | +0.08(+3.86%) |
Nov 30, 2017 | 2.050 | 2.110 | 2.020 | 2.070 | 2,287,920 | +0.04(+1.97%) |
Nov 29, 2017 | 1.930 | 2.030 | 1.920 | 2.030 | 1,150,743 | +0.09(+4.64%) |
Nov 28, 2017 | 2.020 | 2.040 | 1.940 | 1.940 | 1,602,634 | -0.07(-3.48%) |
Nov 27, 2017 | 2.070 | 2.080 | 2.000 | 2.010 | 1,112,760 | -0.05(-2.43%) |
Nov 24, 2017 | 2.100 | 2.110 | 2.050 | 2.060 | 623,701 | +0.00(+0.00%) |
Nov 22, 2017 | 2.010 | 2.130 | 2.010 | 2.060 | 1,781,946 | +0.08(+4.04%) |
Nov 21, 2017 | 2.060 | 2.100 | 1.970 | 1.980 | 1,306,761 | -0.10(-4.81%) |
Nov 20, 2017 | 2.090 | 2.090 | 2.030 | 2.080 | 894,027 | -0.01(-0.48%) |
Nov 17, 2017 | 2.050 | 2.110 | 2.030 | 2.090 | 1,304,919 | +0.05(+2.45%) |
Nov 16, 2017 | 2.060 | 2.080 | 2.020 | 2.040 | 1,156,286 | -0.01(-0.49%) |
Nov 15, 2017 | 2.040 | 2.100 | 2.040 | 2.050 | 1,443,612 | -0.03(-1.44%) |
Nov 14, 2017 | 2.090 | 2.130 | 2.070 | 2.080 | 1,262,957 | -0.04(-1.89%) |
Nov 13, 2017 | 2.080 | 2.130 | 2.030 | 2.120 | 1,368,721 | +0.04(+1.92%) |
Nov 10, 2017 | 2.080 | 2.130 | 2.070 | 2.080 | 958,545 | -0.02(-0.72%) |
Nov 09, 2017 | 2.140 | 2.220 | 2.065 | 2.095 | 2,663,926 | -0.08(-3.90%) |
Nov 08, 2017 | 2.050 | 2.180 | 1.960 | 2.180 | 4,420,258 | +0.00(+0.00%) |
Nov 07, 2017 | 2.220 | 2.250 | 2.180 | 2.180 | 2,250,743 | -0.01(-0.46%) |
Nov 06, 2017 | 2.250 | 2.260 | 2.160 | 2.190 | 1,608,868 | -0.04(-1.79%) |
Nov 03, 2017 | 2.190 | 2.250 | 2.150 | 2.230 | 1,523,557 | +0.05(+2.29%) |
Nov 02, 2017 | 2.170 | 2.240 | 2.140 | 2.180 | 1,487,531 | +0.02(+0.93%) |
Nov 01, 2017 | 2.180 | 2.240 | 2.120 | 2.160 | 1,964,709 | +0.03(+1.41%) |
Oct 31, 2017 | 2.010 | 2.160 | 2.000 | 2.130 | 1,948,242 | +0.13(+6.50%) |
Oct 30, 2017 | 2.000 | 2.050 | 1.980 | 2.000 | 985,583 | +0.00(+0.00%) |
Oct 27, 2017 | 1.900 | 2.000 | 1.900 | 2.000 | 1,122,637 | +0.09(+4.71%) |
Oct 26, 2017 | 1.950 | 1.950 | 1.890 | 1.910 | 542,485 | -0.03(-1.55%) |
Oct 25, 2017 | 1.960 | 1.970 | 1.920 | 1.940 | 964,997 | -0.01(-0.51%) |
Oct 24, 2017 | 1.950 | 1.970 | 1.920 | 1.950 | 621,246 | +0.04(+2.09%) |
Oct 23, 2017 | 1.980 | 1.990 | 1.900 | 1.910 | 752,969 | -0.05(-2.55%) |
Oct 20, 2017 | 2.000 | 2.000 | 1.921 | 1.960 | 1,005,397 | -0.03(-1.51%) |
Oct 19, 2017 | 2.020 | 2.050 | 1.930 | 1.990 | 1,403,263 | -0.05(-2.45%) |
Oct 18, 2017 | 2.050 | 2.140 | 2.000 | 2.040 | 2,142,268 | +0.01(+0.49%) |
Oct 17, 2017 | 2.010 | 2.040 | 1.970 | 2.030 | 1,241,979 | +0.04(+2.01%) |
Oct 16, 2017 | 1.910 | 2.000 | 1.900 | 1.990 | 1,589,825 | +0.08(+4.19%) |
Oct 13, 2017 | 1.910 | 1.950 | 1.890 | 1.910 | 989,619 | +0.04(+2.14%) |
Oct 12, 2017 | 1.920 | 1.930 | 1.860 | 1.870 | 539,602 | -0.06(-3.11%) |
Oct 11, 2017 | 1.920 | 1.930 | 1.871 | 1.930 | 496,622 | +0.02(+1.05%) |
Oct 10, 2017 | 1.940 | 1.950 | 1.880 | 1.910 | 620,968 | +0.00(+0.00%) |
Oct 09, 2017 | 1.880 | 1.910 | 1.860 | 1.910 | 418,557 | +0.02(+1.06%) |
Oct 06, 2017 | 1.930 | 1.950 | 1.880 | 1.890 | 598,357 | -0.07(-3.57%) |
Oct 05, 2017 | 1.900 | 1.960 | 1.880 | 1.960 | 731,283 | +0.06(+3.16%) |
Oct 04, 2017 | 1.930 | 1.950 | 1.880 | 1.900 | 611,264 | -0.01(-0.52%) |
Oct 03, 2017 | 1.910 | 1.960 | 1.880 | 1.910 | 756,514 | -0.04(-2.05%) |
Oct 02, 2017 | 1.850 | 1.950 | 1.850 | 1.950 | 859,363 | +0.07(+3.72%) |
Sep 29, 2017 | 2.000 | 2.040 | 1.871 | 1.880 | 2,087,470 | -0.09(-4.57%) |
Sep 28, 2017 | 2.050 | 2.060 | 1.930 | 1.970 | 1,384,637 | -0.05(-2.48%) |
Sep 27, 2017 | 2.050 | 2.100 | 1.910 | 2.020 | 2,440,269 | -0.03(-1.46%) |
Sep 26, 2017 | 1.910 | 2.050 | 1.860 | 2.050 | 2,645,393 | +0.15(+7.89%) |
Sep 25, 2017 | 1.850 | 1.930 | 1.849 | 1.900 | 1,274,180 | +0.06(+3.26%) |
Sep 22, 2017 | 1.770 | 1.840 | 1.764 | 1.840 | 1,200,831 | +0.08(+4.55%) |
Sep 21, 2017 | 1.760 | 1.770 | 1.730 | 1.760 | 697,720 | +0.00(+0.00%) |
Sep 20, 2017 | 1.740 | 1.770 | 1.720 | 1.760 | 1,322,976 | +0.03(+1.73%) |
Sep 19, 2017 | 1.700 | 1.760 | 1.690 | 1.730 | 1,230,162 | +0.01(+0.58%) |
Sep 18, 2017 | 1.670 | 1.720 | 1.660 | 1.720 | 1,090,690 | +0.07(+4.24%) |
Sep 15, 2017 | 1.720 | 1.730 | 1.650 | 1.650 | 1,353,978 | -0.08(-4.62%) |
Sep 14, 2017 | 1.730 | 1.750 | 1.700 | 1.730 | 840,522 | +0.02(+1.17%) |
Sep 13, 2017 | 1.650 | 1.720 | 1.630 | 1.710 | 1,276,333 | +0.08(+4.91%) |
Sep 12, 2017 | 1.650 | 1.680 | 1.620 | 1.630 | 641,672 | -0.02(-1.21%) |
Sep 11, 2017 | 1.640 | 1.660 | 1.610 | 1.650 | 576,589 | +0.00(+0.00%) |
Sep 08, 2017 | 1.710 | 1.710 | 1.590 | 1.650 | 1,157,793 | -0.05(-2.94%) |
Sep 07, 2017 | 1.750 | 1.770 | 1.670 | 1.700 | 1,256,225 | -0.06(-3.41%) |
Sep 06, 2017 | 1.710 | 1.770 | 1.710 | 1.760 | 1,081,803 | +0.06(+3.53%) |
Sep 05, 2017 | 1.720 | 1.740 | 1.690 | 1.700 | 469,615 | -0.02(-1.16%) |
Sep 01, 2017 | 1.720 | 1.720 | 1.650 | 1.720 | 524,929 | +0.02(+1.18%) |
Aug 31, 2017 | 1.670 | 1.720 | 1.660 | 1.700 | 1,281,503 | +0.04(+2.41%) |
Aug 30, 2017 | 1.640 | 1.680 | 1.610 | 1.660 | 460,985 | +0.01(+0.61%) |
Aug 29, 2017 | 1.650 | 1.670 | 1.620 | 1.650 | 723,005 | -0.01(-0.60%) |
Aug 28, 2017 | 1.760 | 1.780 | 1.640 | 1.660 | 926,920 | -0.11(-6.21%) |
Aug 25, 2017 | 1.750 | 1.780 | 1.730 | 1.770 | 585,575 | +0.03(+1.72%) |
Aug 24, 2017 | 1.680 | 1.750 | 1.650 | 1.740 | 664,508 | +0.06(+3.57%) |
Aug 23, 2017 | 1.690 | 1.720 | 1.680 | 1.680 | 603,808 | -0.01(-0.59%) |
Aug 22, 2017 | 1.680 | 1.735 | 1.660 | 1.690 | 577,829 | +0.01(+0.60%) |
Aug 21, 2017 | 1.680 | 1.700 | 1.660 | 1.680 | 498,195 | -0.02(-1.18%) |
Aug 18, 2017 | 1.640 | 1.715 | 1.640 | 1.700 | 1,106,196 | +0.03(+1.80%) |
Aug 17, 2017 | 1.680 | 1.725 | 1.660 | 1.670 | 793,774 | -0.03(-1.76%) |
Aug 16, 2017 | 1.720 | 1.750 | 1.680 | 1.700 | 527,482 | -0.03(-1.73%) |
Aug 15, 2017 | 1.670 | 1.730 | 1.640 | 1.730 | 983,499 | +0.06(+3.59%) |
Aug 14, 2017 | 1.710 | 1.740 | 1.660 | 1.670 | 1,163,876 | -0.02(-1.18%) |
Aug 11, 2017 | 1.700 | 1.790 | 1.640 | 1.690 | 1,851,508 | +0.08(+4.97%) |
Aug 10, 2017 | 1.660 | 1.710 | 1.605 | 1.610 | 1,150,965 | -0.06(-3.59%) |
Aug 09, 2017 | 1.560 | 1.710 | 1.520 | 1.670 | 1,890,947 | +0.00(+0.00%) |
Aug 08, 2017 | 1.640 | 1.710 | 1.630 | 1.670 | 795,402 | -0.01(-0.60%) |
Aug 07, 2017 | 1.690 | 1.690 | 1.630 | 1.680 | 866,936 | -0.02(-1.18%) |
Aug 04, 2017 | 1.620 | 1.720 | 1.580 | 1.700 | 742,138 | +0.11(+6.92%) |
Aug 03, 2017 | 1.670 | 1.680 | 1.580 | 1.590 | 856,835 | -0.09(-5.36%) |
Aug 02, 2017 | 1.720 | 1.720 | 1.640 | 1.680 | 699,008 | -0.03(-1.75%) |
Aug 01, 2017 | 1.770 | 1.775 | 1.710 | 1.710 | 536,897 | -0.07(-3.93%) |
Jul 31, 2017 | 1.770 | 1.815 | 1.760 | 1.780 | 1,047,570 | -0.02(-1.11%) |
Jul 28, 2017 | 1.720 | 1.820 | 1.720 | 1.800 | 1,008,521 | +0.07(+4.05%) |
Jul 27, 2017 | 1.770 | 1.800 | 1.710 | 1.730 | 913,380 | -0.04(-2.26%) |
Jul 26, 2017 | 1.690 | 1.790 | 1.690 | 1.770 | 1,425,846 | +0.10(+5.99%) |
Jul 25, 2017 | 1.650 | 1.715 | 1.640 | 1.670 | 988,490 | +0.05(+3.09%) |
Jul 24, 2017 | 1.680 | 1.680 | 1.610 | 1.620 | 790,792 | +0.01(+0.62%) |
Jul 21, 2017 | 1.670 | 1.670 | 1.610 | 1.610 | 2,138,797 | -0.04(-2.42%) |
Jul 20, 2017 | 1.720 | 1.640 | 1.650 | 1,428,369 | -0.02(-1.20%) | |
Jul 19, 2017 | 1.590 | 1.680 | 1.575 | 1.670 | 1,887,932 | +0.08(+5.03%) |
Jul 18, 2017 | 1.630 | 1.630 | 1.570 | 1.590 | 1,096,342 | -0.01(-0.63%) |
Jul 17, 2017 | 1.630 | 1.640 | 1.580 | 1.600 | 614,694 | -0.03(-1.84%) |
Jul 14, 2017 | 1.630 | 1.680 | 1.590 | 1.630 | 1,305,790 | +0.01(+0.62%) |
Jul 13, 2017 | 1.640 | 1.650 | 1.600 | 1.620 | 1,403,919 | -0.03(-1.82%) |
Jul 12, 2017 | 1.610 | 1.650 | 1.590 | 1.650 | 1,362,980 | +0.06(+3.77%) |
Jul 11, 2017 | 1.560 | 1.625 | 1.550 | 1.590 | 567,751 | +0.02(+1.27%) |
Jul 10, 2017 | 1.550 | 1.590 | 1.510 | 1.570 | 777,471 | +0.02(+1.29%) |
Jul 07, 2017 | 1.560 | 1.570 | 1.510 | 1.550 | 741,264 | -0.01(-0.64%) |
Jul 06, 2017 | 1.600 | 1.655 | 1.550 | 1.560 | 1,057,165 | -0.02(-1.27%) |
Jul 05, 2017 | 1.650 | 1.650 | 1.565 | 1.580 | 924,167 | -0.11(-6.51%) |
Jul 03, 2017 | 1.620 | 1.690 | 1.620 | 1.690 | 532,794 | +0.07(+4.32%) |
Jun 30, 2017 | 1.570 | 1.630 | 1.520 | 1.620 | 1,554,600 | +0.04(+2.53%) |
Jun 29, 2017 | 1.510 | 1.590 | 1.510 | 1.580 | 1,887,223 | +0.07(+4.64%) |
Jun 28, 2017 | 1.520 | 1.570 | 1.500 | 1.510 | 1,747,122 | -0.01(-0.66%) |
Jun 27, 2017 | 1.590 | 1.600 | 1.520 | 1.520 | 856,788 | -0.06(-3.80%) |
Jun 26, 2017 | 1.600 | 1.630 | 1.510 | 1.580 | 1,471,481 | -0.01(-0.63%) |
Jun 23, 2017 | 1.600 | 1.450 | 1.590 | 5,706,538 | +0.06(+3.92%) | |
Jun 22, 2017 | 1.700 | 1.710 | 1.520 | 1.530 | 3,596,535 | -0.14(-8.38%) |
Jun 21, 2017 | 1.820 | 1.830 | 1.660 | 1.670 | 2,166,500 | -0.17(-9.24%) |
Jun 20, 2017 | 1.820 | 1.850 | 1.730 | 1.840 | 1,461,229 | +0.01(+0.55%) |
Jun 19, 2017 | 1.830 | 1.860 | 1.820 | 1.830 | 690,708 | +0.00(+0.00%) |
Jun 16, 2017 | 1.810 | 1.890 | 1.810 | 1.830 | 1,784,790 | +0.01(+0.55%) |
Jun 15, 2017 | 1.880 | 1.910 | 1.800 | 1.820 | 1,126,894 | -0.07(-3.70%) |
Jun 14, 2017 | 1.970 | 1.990 | 1.860 | 1.890 | 1,148,950 | -0.09(-4.55%) |
Jun 13, 2017 | 1.960 | 2.020 | 1.930 | 1.980 | 948,817 | +0.02(+1.02%) |
Jun 12, 2017 | 1.960 | 2.010 | 1.945 | 1.960 | 1,243,988 | +0.02(+1.03%) |
Jun 09, 2017 | 1.890 | 1.970 | 1.870 | 1.940 | 841,452 | +0.05(+2.65%) |
Jun 08, 2017 | 1.850 | 1.920 | 1.830 | 1.890 | 685,731 | +0.02(+1.07%) |
Jun 07, 2017 | 1.940 | 1.950 | 1.830 | 1.870 | 1,002,020 | -0.08(-4.10%) |
Jun 06, 2017 | 1.830 | 1.950 | 1.810 | 1.950 | 1,096,186 | +0.11(+5.98%) |
Jun 05, 2017 | 1.820 | 1.860 | 1.800 | 1.840 | 692,539 | +0.01(+0.55%) |
Jun 02, 2017 | 1.850 | 1.865 | 1.800 | 1.830 | 737,337 | -0.02(-1.08%) |
Jun 01, 2017 | 1.860 | 1.905 | 1.840 | 1.850 | 723,537 | +0.01(+0.54%) |
May 31, 2017 | 1.830 | 1.870 | 1.800 | 1.840 | 987,942 | +0.01(+0.55%) |
May 30, 2017 | 1.940 | 1.940 | 1.820 | 1.830 | 1,569,790 | -0.10(-5.18%) |
May 26, 2017 | 1.950 | 1.960 | 1.870 | 1.930 | 2,805,111 | +0.01(+0.52%) |
May 25, 2017 | 1.930 | 2.000 | 1.860 | 1.920 | 1,501,284 | +0.02(+1.05%) |
May 24, 2017 | 1.880 | 2.080 | 1.872 | 1.900 | 4,532,758 | +0.03(+1.60%) |
May 23, 2017 | 1.880 | 1.895 | 1.850 | 1.870 | 543,253 | -0.01(-0.53%) |
May 22, 2017 | 1.880 | 1.920 | 1.850 | 1.880 | 706,239 | +0.02(+1.08%) |
May 19, 2017 | 1.850 | 1.910 | 1.840 | 1.860 | 1,720,887 | +0.02(+1.09%) |
May 18, 2017 | 1.900 | 1.920 | 1.820 | 1.840 | 1,288,180 | -0.05(-2.65%) |
May 17, 2017 | 1.940 | 1.970 | 1.890 | 1.890 | 927,166 | -0.08(-4.06%) |
May 16, 2017 | 1.920 | 2.000 | 1.903 | 1.970 | 1,369,029 | +0.04(+2.07%) |
May 15, 2017 | 2.000 | 2.000 | 1.895 | 1.930 | 1,450,415 | +0.00(+0.00%) |
May 12, 2017 | 1.830 | 1.940 | 1.820 | 1.930 | 1,305,365 | +0.11(+6.04%) |
May 11, 2017 | 1.950 | 1.970 | 1.820 | 1.820 | 1,394,058 | -0.10(-5.21%) |
May 10, 2017 | 1.890 | 2.000 | 1.860 | 1.920 | 1,822,716 | +0.05(+2.67%) |
May 09, 2017 | 1.820 | 1.880 | 1.790 | 1.870 | 1,351,822 | +0.08(+4.47%) |
May 08, 2017 | 1.740 | 1.800 | 1.720 | 1.790 | 1,001,166 | +0.07(+4.07%) |
May 05, 2017 | 1.710 | 1.765 | 1.690 | 1.720 | 1,597,648 | +0.02(+1.18%) |
May 04, 2017 | 1.820 | 1.820 | 1.660 | 1.700 | 1,705,001 | -0.12(-6.59%) |
May 03, 2017 | 1.850 | 1.860 | 1.780 | 1.820 | 852,574 | +0.00(+0.00%) |
May 02, 2017 | 1.890 | 1.910 | 1.780 | 1.820 | 925,643 | -0.07(-3.70%) |