Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.730 | 1.780 | 1.650 | 1.700 | 1,697,630 | +0.00(+0.00%) |
Apr 27, 2018 | 1.720 | 1.760 | 1.690 | 1.700 | 2,008,593 | -0.02(-1.16%) |
Apr 26, 2018 | 1.780 | 1.825 | 1.710 | 1.720 | 2,088,214 | -0.08(-4.44%) |
Apr 25, 2018 | 1.850 | 1.870 | 1.760 | 1.800 | 4,607,897 | +0.07(+4.05%) |
Apr 24, 2018 | 1.700 | 1.740 | 1.690 | 1.730 | 1,900,362 | +0.02(+1.17%) |
Apr 23, 2018 | 1.670 | 1.750 | 1.670 | 1.710 | 1,520,074 | +0.01(+0.59%) |
Apr 20, 2018 | 1.790 | 1.800 | 1.670 | 1.700 | 3,672,134 | -0.09(-5.03%) |
Apr 19, 2018 | 1.660 | 1.820 | 1.660 | 1.790 | 8,219,738 | +0.12(+7.19%) |
Apr 18, 2018 | 1.690 | 1.700 | 1.660 | 1.670 | 2,227,045 | -0.01(-0.60%) |
Apr 17, 2018 | 1.670 | 1.680 | 1.650 | 1.680 | 1,433,934 | +0.03(+1.82%) |
Apr 16, 2018 | 1.660 | 1.677 | 1.610 | 1.650 | 1,320,589 | +0.01(+0.61%) |
Apr 13, 2018 | 1.720 | 1.730 | 1.590 | 1.640 | 2,248,572 | -0.04(-2.38%) |
Apr 12, 2018 | 1.590 | 1.700 | 1.590 | 1.680 | 2,683,863 | +0.09(+5.66%) |
Apr 11, 2018 | 1.650 | 1.690 | 1.590 | 1.590 | 2,405,916 | -0.07(-4.22%) |
Apr 10, 2018 | 1.700 | 1.750 | 1.600 | 1.660 | 2,602,977 | -0.03(-1.78%) |
Apr 09, 2018 | 1.800 | 1.820 | 1.670 | 1.690 | 3,209,720 | -0.10(-5.59%) |
Apr 06, 2018 | 1.790 | 10,908,622 | -0.59(-24.79%) | |||
Apr 05, 2018 | 2.200 | 2.450 | 2.195 | 2.380 | 2,043,432 | +0.19(+8.68%) |
Apr 04, 2018 | 2.140 | 2.220 | 2.100 | 2.190 | 1,166,360 | +0.00(+0.00%) |
Apr 03, 2018 | 2.150 | 2.220 | 2.080 | 2.190 | 1,220,309 | +0.02(+0.92%) |
Apr 02, 2018 | 2.330 | 2.330 | 2.150 | 2.170 | 1,695,948 | -0.11(-4.82%) |
Mar 29, 2018 | 2.280 | 2.280 | 2.280 | 0 | -0.06(-2.56%) | |
Mar 28, 2018 | 2.500 | 2.515 | 2.250 | 2.340 | 2,221,724 | -0.16(-6.40%) |
Mar 27, 2018 | 2.530 | 2.583 | 2.470 | 2.500 | 1,864,710 | -0.04(-1.57%) |
Mar 26, 2018 | 2.540 | 2.566 | 2.490 | 2.540 | 1,300,547 | +0.03(+1.20%) |
Mar 23, 2018 | 2.560 | 2.600 | 2.500 | 2.510 | 1,372,781 | -0.06(-2.33%) |
Mar 22, 2018 | 2.620 | 2.650 | 2.560 | 2.570 | 1,163,734 | -0.07(-2.65%) |
Mar 21, 2018 | 2.540 | 2.650 | 2.530 | 2.640 | 1,651,527 | +0.10(+3.94%) |
Mar 20, 2018 | 2.570 | 2.620 | 2.530 | 2.540 | 1,023,299 | -0.06(-2.31%) |
Mar 19, 2018 | 2.600 | 2.620 | 2.520 | 2.600 | 1,223,690 | +0.00(+0.00%) |
Mar 16, 2018 | 2.600 | 2.620 | 2.574 | 2.600 | 1,096,704 | -0.02(-0.76%) |
Mar 15, 2018 | 2.640 | 2.660 | 2.595 | 2.620 | 864,502 | -0.03(-1.13%) |
Mar 14, 2018 | 2.710 | 2.710 | 2.580 | 2.650 | 1,356,696 | -0.03(-1.12%) |
Mar 13, 2018 | 2.700 | 2.710 | 2.610 | 2.680 | 2,218,511 | +0.07(+2.68%) |
Mar 12, 2018 | 2.770 | 2.800 | 2.530 | 2.610 | 3,211,655 | -0.11(-4.04%) |
Mar 09, 2018 | 2.770 | 2.800 | 2.610 | 2.720 | 2,367,018 | -0.05(-1.81%) |
Mar 08, 2018 | 2.780 | 2.830 | 2.755 | 2.770 | 1,695,418 | +0.00(+0.00%) |
Mar 07, 2018 | 2.825 | 2.730 | 2.770 | 1,789,389 | -0.04(-1.42%) | |
Mar 06, 2018 | 2.870 | 2.900 | 2.760 | 2.810 | 2,182,403 | -0.03(-1.06%) |
Mar 05, 2018 | 2.830 | 2.990 | 2.790 | 2.840 | 3,729,183 | +0.01(+0.35%) |
Mar 02, 2018 | 2.800 | 2.900 | 2.760 | 2.830 | 1,563,068 | -0.01(-0.35%) |
Mar 01, 2018 | 2.840 | 2.920 | 2.680 | 2.840 | 3,464,997 | -0.09(-3.07%) |
Feb 28, 2018 | 2.950 | 3.130 | 2.860 | 2.930 | 4,484,265 | -0.23(-7.28%) |
Feb 27, 2018 | 3.340 | 3.370 | 3.060 | 3.160 | 3,214,170 | -0.11(-3.36%) |
Feb 26, 2018 | 3.100 | 3.330 | 3.020 | 3.270 | 5,551,275 | +0.23(+7.57%) |
Feb 23, 2018 | 3.060 | 3.140 | 2.980 | 3.040 | 3,305,871 | +0.06(+2.01%) |
Feb 22, 2018 | 2.980 | 3,980,505 | +0.22(+7.97%) | |||
Feb 21, 2018 | 2.850 | 2.870 | 2.756 | 2.760 | 1,413,709 | -0.08(-2.82%) |
Feb 20, 2018 | 2.950 | 3.090 | 2.830 | 2.840 | 2,098,550 | -0.15(-5.02%) |
Feb 16, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.06(+2.05%) | |
Feb 15, 2018 | 3.330 | 3.330 | 2.850 | 2.930 | 5,863,065 | -0.28(-8.72%) |
Feb 14, 2018 | 3.030 | 3.405 | 2.970 | 3.210 | 8,483,732 | +0.19(+6.29%) |
Feb 13, 2018 | 2.710 | 3.090 | 2.670 | 3.020 | 7,668,783 | +0.29(+10.62%) |
Feb 12, 2018 | 2.640 | 2.990 | 2.590 | 2.730 | 6,580,186 | +0.12(+4.60%) |
Feb 09, 2018 | 2.600 | 2.645 | 2.440 | 2.610 | 2,618,054 | +0.05(+1.95%) |
Feb 08, 2018 | 2.580 | 2.640 | 2.540 | 2.560 | 1,569,786 | -0.02(-0.78%) |
Feb 07, 2018 | 2.570 | 2.710 | 2.550 | 2.580 | 2,565,184 | +0.01(+0.39%) |
Feb 06, 2018 | 2.470 | 2.630 | 2.460 | 2.570 | 2,177,511 | +0.02(+0.98%) |
Feb 05, 2018 | 2.490 | 2.640 | 2.450 | 2.545 | 3,061,008 | +0.02(+0.99%) |
Feb 02, 2018 | 2.590 | 2.620 | 2.500 | 2.520 | 2,546,599 | -0.09(-3.45%) |
Feb 01, 2018 | 2.710 | 2.720 | 2.590 | 2.610 | 1,633,170 | -0.11(-4.04%) |
Jan 31, 2018 | 2.660 | 2.817 | 2.485 | 2.720 | 7,950,844 | +0.11(+4.21%) |
Jan 30, 2018 | 2.920 | 2.950 | 2.600 | 2.610 | 5,066,676 | -0.24(-8.42%) |
Jan 29, 2018 | 2.870 | 3.250 | 2.811 | 2.850 | 12,833,866 | +0.06(+2.15%) |
Jan 26, 2018 | 3.570 | 3.600 | 2.770 | 2.790 | 19,449,148 | -1.01(-26.58%) |
Jan 25, 2018 | 2.770 | 4.050 | 2.760 | 3.800 | 38,644,684 | +1.11(+41.26%) |
Jan 24, 2018 | 2.500 | 2.730 | 2.500 | 2.690 | 3,747,827 | +0.19(+7.60%) |
Jan 23, 2018 | 2.460 | 2.545 | 2.460 | 2.500 | 2,414,863 | +0.04(+1.63%) |
Jan 22, 2018 | 2.500 | 2.515 | 2.450 | 2.460 | 2,072,648 | -0.03(-1.20%) |
Jan 19, 2018 | 2.470 | 2.610 | 2.450 | 2.490 | 2,060,658 | +0.00(+0.00%) |
Jan 18, 2018 | 2.550 | 2.555 | 2.475 | 2.490 | 1,451,216 | -0.02(-0.80%) |
Jan 17, 2018 | 2.460 | 2.560 | 2.445 | 2.510 | 1,764,398 | +0.04(+1.62%) |
Jan 16, 2018 | 2.450 | 2.510 | 2.420 | 2.470 | 1,136,999 | +0.06(+2.49%) |
Jan 12, 2018 | 2.410 | 2.410 | 2.410 | 0 | -0.10(-3.98%) | |
Jan 11, 2018 | 2.580 | 2.609 | 2.490 | 2.510 | 1,674,686 | -0.07(-2.71%) |
Jan 10, 2018 | 2.510 | 2.630 | 2.475 | 2.580 | 1,569,823 | +0.03(+1.18%) |
Jan 09, 2018 | 2.440 | 2.600 | 2.440 | 2.550 | 1,601,916 | +0.08(+3.24%) |
Jan 08, 2018 | 2.450 | 2.545 | 2.380 | 2.470 | 1,396,001 | +0.00(+0.00%) |
Jan 05, 2018 | 2.510 | 2.510 | 2.410 | 2.470 | 1,298,396 | -0.04(-1.59%) |
Jan 04, 2018 | 2.630 | 2.650 | 2.460 | 2.510 | 2,255,693 | -0.11(-4.20%) |
Jan 03, 2018 | 2.680 | 2.680 | 2.570 | 2.620 | 1,850,854 | -0.04(-1.50%) |
Jan 02, 2018 | 2.340 | 2.740 | 2.314 | 2.660 | 5,054,410 | +0.34(+14.66%) |
Dec 29, 2017 | 2.320 | 2.320 | 2.320 | 0 | -0.13(-5.31%) | |
Dec 28, 2017 | 2.370 | 2.500 | 2.360 | 2.450 | 2,187,968 | +0.05(+2.08%) |
Dec 27, 2017 | 2.410 | 2.440 | 2.320 | 2.400 | 2,225,394 | +0.06(+2.56%) |
Dec 26, 2017 | 2.350 | 2.470 | 2.300 | 2.340 | 1,807,107 | -0.07(-2.90%) |
Dec 22, 2017 | 2.680 | 2.750 | 2.410 | 2.410 | 4,829,217 | -0.11(-4.37%) |
Dec 21, 2017 | 2.330 | 2.575 | 2.190 | 2.520 | 4,797,320 | +0.24(+10.53%) |
Dec 20, 2017 | 2.530 | 2.530 | 2.260 | 2.280 | 5,120,443 | -0.28(-10.94%) |
Dec 19, 2017 | 2.630 | 2.740 | 2.520 | 2.560 | 2,620,078 | -0.20(-7.25%) |
Dec 18, 2017 | 2.760 | 2.800 | 2.500 | 2.760 | 4,446,085 | -0.05(-1.78%) |
Dec 15, 2017 | 2.980 | 2.980 | 2.740 | 2.810 | 6,224,484 | -0.16(-5.39%) |
Dec 14, 2017 | 3.000 | 3.070 | 2.920 | 2.970 | 2,406,898 | -0.05(-1.66%) |
Dec 13, 2017 | 3.040 | 3.070 | 2.990 | 3.020 | 2,345,668 | -0.02(-0.66%) |
Dec 12, 2017 | 3.040 | 3.220 | 3.000 | 3.040 | 2,726,149 | +0.00(+0.00%) |
Dec 11, 2017 | 3.170 | 3.246 | 3.030 | 3.040 | 2,020,806 | -0.13(-4.10%) |
Dec 08, 2017 | 3.100 | 3.220 | 3.050 | 3.170 | 2,096,637 | +0.08(+2.59%) |
Dec 07, 2017 | 3.000 | 3.120 | 2.930 | 3.090 | 1,910,117 | +0.07(+2.32%) |
Dec 06, 2017 | 3.000 | 3.000 | 2.960 | 3.020 | 1,382,043 | +0.01(+0.33%) |
Dec 05, 2017 | 2.990 | 3.070 | 2.950 | 3.010 | 1,514,721 | +0.00(+0.00%) |
Dec 04, 2017 | 3.150 | 3.155 | 2.990 | 3.010 | 2,683,347 | -0.12(-3.83%) |
Dec 01, 2017 | 3.090 | 3.160 | 2.990 | 3.130 | 2,310,068 | +0.02(+0.64%) |
Nov 30, 2017 | 3.250 | 3.273 | 3.070 | 3.110 | 2,548,293 | -0.11(-3.42%) |
Nov 29, 2017 | 3.240 | 3.290 | 3.080 | 3.220 | 4,042,638 | +0.06(+1.90%) |
Nov 28, 2017 | 2.860 | 3.190 | 2.845 | 3.160 | 5,440,717 | +0.28(+9.72%) |
Nov 27, 2017 | 2.920 | 2.980 | 2.820 | 2.880 | 3,423,329 | -0.12(-4.00%) |
Nov 24, 2017 | 3.040 | 3.040 | 2.920 | 3.000 | 1,186,802 | -0.03(-0.99%) |
Nov 22, 2017 | 3.070 | 3.090 | 2.950 | 3.030 | 3,750,099 | -0.07(-2.26%) |
Nov 21, 2017 | 3.100 | 3.180 | 3.050 | 3.100 | 2,357,335 | -0.07(-2.21%) |
Nov 20, 2017 | 3.230 | 3.270 | 3.073 | 3.170 | 2,669,276 | -0.09(-2.76%) |
Nov 17, 2017 | 3.220 | 3.300 | 3.170 | 3.260 | 2,442,808 | +0.06(+1.87%) |
Nov 16, 2017 | 3.260 | 3.380 | 3.100 | 3.200 | 3,355,038 | -0.04(-1.23%) |
Nov 15, 2017 | 3.000 | 3.310 | 2.990 | 3.240 | 3,128,913 | +0.13(+4.18%) |
Nov 14, 2017 | 3.180 | 3.200 | 2.980 | 3.110 | 2,737,922 | -0.10(-3.12%) |
Nov 13, 2017 | 3.260 | 3.280 | 3.100 | 3.210 | 2,575,153 | -0.03(-0.93%) |
Nov 10, 2017 | 3.240 | 3.676 | 3.210 | 3.240 | 6,259,586 | -0.02(-0.61%) |
Nov 09, 2017 | 2.900 | 3.300 | 2.890 | 3.260 | 3,108,817 | +0.26(+8.67%) |
Nov 08, 2017 | 2.910 | 3.145 | 2.770 | 3.000 | 5,674,118 | -0.25(-7.69%) |
Nov 07, 2017 | 3.210 | 3.310 | 3.160 | 3.250 | 3,249,389 | +0.02(+0.62%) |
Nov 06, 2017 | 3.160 | 3.400 | 3.160 | 3.230 | 2,888,172 | -0.03(-0.92%) |
Nov 03, 2017 | 3.250 | 3.493 | 3.150 | 3.260 | 5,331,573 | +0.03(+0.93%) |
Nov 02, 2017 | 2.940 | 3.350 | 2.780 | 3.230 | 7,467,720 | +0.22(+7.31%) |
Nov 01, 2017 | 3.280 | 3.360 | 3.000 | 3.010 | 5,958,434 | -0.28(-8.51%) |
Oct 31, 2017 | 3.460 | 3.499 | 3.280 | 3.290 | 2,809,278 | -0.14(-4.08%) |
Oct 30, 2017 | 3.370 | 3.545 | 3.370 | 3.430 | 4,261,663 | +0.06(+1.78%) |
Oct 27, 2017 | 3.510 | 3.620 | 3.370 | 3.370 | 4,577,622 | -0.15(-4.26%) |
Oct 26, 2017 | 3.380 | 3.680 | 3.245 | 3.520 | 7,120,421 | +0.11(+3.23%) |
Oct 25, 2017 | 3.640 | 3.750 | 3.380 | 3.410 | 6,619,470 | -0.20(-5.54%) |
Oct 24, 2017 | 3.650 | 3.840 | 3.340 | 3.610 | 13,289,046 | -0.09(-2.43%) |
Oct 23, 2017 | 4.210 | 4.250 | 3.700 | 3.700 | 9,509,125 | -0.41(-9.98%) |
Oct 20, 2017 | 3.930 | 4.450 | 3.866 | 4.110 | 11,426,135 | +0.15(+3.79%) |
Oct 19, 2017 | 3.900 | 4.160 | 3.730 | 3.960 | 11,113,254 | -0.17(-4.12%) |
Oct 18, 2017 | 4.750 | 4.760 | 4.080 | 4.130 | 12,828,660 | -0.62(-13.05%) |
Oct 17, 2017 | 5.370 | 5.420 | 4.710 | 4.750 | 12,753,765 | -0.67(-12.36%) |
Oct 16, 2017 | 5.500 | 5.720 | 5.375 | 5.420 | 10,122,415 | +0.14(+2.65%) |
Oct 13, 2017 | 5.320 | 5.590 | 5.210 | 5.280 | 6,418,298 | -0.19(-3.47%) |
Oct 12, 2017 | 5.030 | 5.870 | 4.845 | 5.470 | 20,814,108 | +0.00(+0.00%) |
Oct 11, 2017 | 6.230 | 6.270 | 4.990 | 5.470 | 33,584,300 | -1.24(-18.48%) |
Oct 10, 2017 | 5.890 | 6.960 | 5.720 | 6.710 | 48,207,164 | +1.38(+25.89%) |
Oct 09, 2017 | 5.450 | 5.475 | 4.850 | 5.330 | 13,184,750 | +0.30(+5.96%) |
Oct 06, 2017 | 5.170 | 5.750 | 4.380 | 5.030 | 36,140,200 | +0.07(+1.41%) |
Oct 05, 2017 | 3.690 | 6.510 | 3.620 | 4.960 | 75,793,376 | +1.42(+40.11%) |
Oct 04, 2017 | 3.030 | 3.590 | 3.010 | 3.540 | 18,957,060 | +0.72(+25.53%) |
Oct 03, 2017 | 2.360 | 2.990 | 2.310 | 2.820 | 12,872,593 | +0.48(+20.51%) |
Oct 02, 2017 | 2.340 | 2.455 | 2.010 | 2.340 | 9,296,625 | +0.17(+7.83%) |
Sep 29, 2017 | 2.250 | 2.250 | 2.090 | 2.170 | 3,345,845 | -0.05(-2.25%) |
Sep 28, 2017 | 1.860 | 2.240 | 1.810 | 2.220 | 6,043,715 | +0.37(+20.00%) |
Sep 27, 2017 | 1.850 | 1.910 | 1.801 | 1.850 | 1,962,536 | -0.03(-1.60%) |
Sep 26, 2017 | 1.960 | 1.990 | 1.840 | 1.880 | 2,497,944 | -0.07(-3.59%) |
Sep 25, 2017 | 1.980 | 1.910 | 1.950 | 1,808,886 | -0.03(-1.52%) | |
Sep 22, 2017 | 1.950 | 2.070 | 1.930 | 1.980 | 2,148,927 | +0.04(+2.06%) |
Sep 21, 2017 | 1.990 | 2.000 | 1.890 | 1.940 | 2,020,994 | -0.04(-2.02%) |
Sep 20, 2017 | 2.040 | 2.070 | 1.920 | 1.980 | 2,551,696 | -0.04(-1.98%) |
Sep 19, 2017 | 2.240 | 2.250 | 2.000 | 2.020 | 4,125,559 | -0.26(-11.40%) |
Sep 18, 2017 | 2.290 | 2.299 | 2.200 | 2.280 | 2,044,482 | -0.01(-0.44%) |
Sep 15, 2017 | 2.250 | 2.290 | 2.160 | 2.290 | 3,182,168 | +0.04(+1.78%) |
Sep 14, 2017 | 2.260 | 2.300 | 2.200 | 2.250 | 2,567,579 | +0.03(+1.35%) |
Sep 13, 2017 | 2.250 | 2.350 | 2.160 | 2.220 | 5,160,769 | -0.01(-0.45%) |
Sep 12, 2017 | 2.070 | 2.250 | 2.040 | 2.230 | 4,373,010 | +0.19(+9.31%) |
Sep 11, 2017 | 1.950 | 2.150 | 1.860 | 2.040 | 3,967,477 | +0.06(+3.03%) |
Sep 08, 2017 | 1.960 | 2.030 | 1.900 | 1.980 | 2,731,633 | +0.00(+0.00%) |
Sep 07, 2017 | 2.030 | 2.076 | 1.950 | 1.980 | 3,136,192 | +0.01(+0.51%) |
Sep 06, 2017 | 2.170 | 1.930 | 1.970 | 3,529,138 | -0.07(-3.43%) | |
Sep 05, 2017 | 1.920 | 2.090 | 1.880 | 2.040 | 3,830,613 | +0.17(+9.09%) |
Sep 01, 2017 | 2.220 | 2.240 | 1.850 | 1.870 | 7,809,379 | -0.20(-9.66%) |
Aug 31, 2017 | 1.970 | 2.290 | 1.930 | 2.070 | 14,874,948 | +0.18(+9.52%) |
Aug 30, 2017 | 1.650 | 2.000 | 1.650 | 1.890 | 8,736,409 | +0.24(+14.55%) |
Aug 29, 2017 | 1.650 | 1.710 | 1.630 | 1.650 | 1,958,413 | -0.01(-0.60%) |
Aug 28, 2017 | 1.550 | 1.700 | 1.530 | 1.660 | 3,555,280 | +0.11(+7.10%) |
Aug 25, 2017 | 1.500 | 1.660 | 1.500 | 1.550 | 4,371,511 | +0.08(+5.44%) |
Aug 24, 2017 | 1.420 | 1.520 | 1.395 | 1.470 | 1,625,328 | +0.04(+2.80%) |
Aug 23, 2017 | 1.410 | 1.430 | 1.395 | 1.430 | 530,425 | +0.01(+0.70%) |
Aug 22, 2017 | 1.420 | 1.440 | 1.390 | 1.420 | 542,702 | +0.01(+0.71%) |
Aug 21, 2017 | 1.450 | 1.450 | 1.400 | 1.410 | 968,630 | -0.05(-3.42%) |
Aug 18, 2017 | 1.410 | 1.530 | 1.375 | 1.460 | 2,357,104 | +0.06(+4.29%) |
Aug 17, 2017 | 1.460 | 1.520 | 1.370 | 1.400 | 3,671,858 | -0.03(-2.10%) |
Aug 16, 2017 | 1.270 | 1.460 | 1.260 | 1.430 | 3,558,956 | +0.16(+12.60%) |
Aug 15, 2017 | 1.270 | 1.282 | 1.220 | 1.270 | 702,678 | +0.01(+0.79%) |
Aug 14, 2017 | 1.230 | 1.310 | 1.180 | 1.260 | 1,931,024 | +0.07(+5.88%) |
Aug 11, 2017 | 1.260 | 1.269 | 1.180 | 1.190 | 1,671,423 | +0.03(+2.59%) |
Aug 10, 2017 | 1.150 | 1.190 | 1.130 | 1.160 | 808,770 | +0.01(+0.87%) |
Aug 09, 2017 | 1.110 | 1.190 | 1.090 | 1.150 | 1,358,431 | +0.00(+0.00%) |
Aug 08, 2017 | 1.110 | 1.220 | 1.090 | 1.150 | 2,033,558 | -0.02(-1.71%) |
Aug 07, 2017 | 1.200 | 1.220 | 1.150 | 1.170 | 2,125,441 | -0.05(-4.10%) |
Aug 04, 2017 | 1.250 | 1.165 | 1.220 | 1,371,990 | +0.04(+3.39%) | |
Aug 03, 2017 | 1.160 | 1.200 | 1.115 | 1.180 | 1,806,452 | -0.01(-0.84%) |
Aug 02, 2017 | 1.250 | 1.270 | 1.170 | 1.190 | 2,028,730 | -0.08(-6.30%) |
Aug 01, 2017 | 1.330 | 1.330 | 1.265 | 1.270 | 836,484 | -0.03(-2.31%) |
Jul 31, 2017 | 1.300 | 1.320 | 1.250 | 1.300 | 1,035,451 | -0.02(-1.52%) |
Jul 28, 2017 | 1.290 | 1.320 | 1.280 | 1.320 | 1,127,724 | +0.04(+3.13%) |
Jul 27, 2017 | 1.300 | 1.315 | 1.230 | 1.280 | 942,656 | -0.04(-3.03%) |
Jul 26, 2017 | 1.260 | 1.350 | 1.260 | 1.320 | 1,082,359 | +0.06(+4.76%) |
Jul 25, 2017 | 1.260 | 1.290 | 1.230 | 1.260 | 1,810,519 | +0.01(+0.80%) |
Jul 24, 2017 | 1.300 | 1.300 | 1.220 | 1.250 | 1,715,323 | -0.05(-3.85%) |
Jul 21, 2017 | 1.350 | 1.360 | 1.280 | 1.300 | 1,443,775 | -0.06(-4.41%) |
Jul 20, 2017 | 1.400 | 1.330 | 1.360 | 1,014,767 | -0.02(-1.45%) | |
Jul 19, 2017 | 1.440 | 1.440 | 1.370 | 1.380 | 1,585,858 | -0.07(-4.83%) |
Jul 18, 2017 | 1.320 | 1.480 | 1.315 | 1.450 | 3,034,857 | +0.10(+7.41%) |
Jul 17, 2017 | 1.290 | 1.350 | 1.270 | 1.350 | 1,572,702 | +0.07(+5.47%) |
Jul 14, 2017 | 1.430 | 1.270 | 1.280 | 3,497,147 | -0.04(-3.03%) | |
Jul 13, 2017 | 1.150 | 1.390 | 1.150 | 1.320 | 2,883,434 | +0.15(+12.82%) |
Jul 12, 2017 | 1.150 | 1.190 | 1.140 | 1.170 | 917,797 | +0.01(+0.86%) |
Jul 11, 2017 | 1.200 | 1.200 | 1.140 | 1.160 | 1,189,025 | -0.02(-1.69%) |
Jul 10, 2017 | 1.190 | 1.240 | 1.180 | 1.180 | 1,039,466 | +0.01(+0.85%) |
Jul 07, 2017 | 1.200 | 1.210 | 1.100 | 1.170 | 1,633,253 | -0.05(-4.10%) |
Jul 06, 2017 | 1.200 | 1.240 | 1.164 | 1.220 | 1,709,946 | -0.02(-1.61%) |
Jul 05, 2017 | 1.310 | 1.330 | 1.210 | 1.240 | 2,291,229 | -0.09(-6.77%) |
Jul 03, 2017 | 1.400 | 1.435 | 1.310 | 1.330 | 1,745,736 | -0.08(-5.67%) |
Jun 30, 2017 | 1.430 | 1.470 | 1.410 | 1.410 | 856,640 | -0.04(-2.76%) |
Jun 29, 2017 | 1.530 | 1.560 | 1.390 | 1.450 | 2,754,716 | -0.10(-6.45%) |
Jun 28, 2017 | 1.550 | 1.565 | 1.500 | 1.550 | 1,425,818 | -0.01(-0.64%) |
Jun 27, 2017 | 1.500 | 1.600 | 1.500 | 1.560 | 1,409,584 | +0.05(+3.31%) |
Jun 26, 2017 | 1.510 | 1.590 | 1.500 | 1.510 | 1,830,801 | +0.00(+0.00%) |
Jun 23, 2017 | 1.750 | 1.510 | 10,721,647 | -0.02(-1.31%) | ||
Jun 22, 2017 | 1.510 | 1.550 | 1.440 | 1.530 | 1,425,962 | +0.04(+2.68%) |
Jun 21, 2017 | 1.540 | 1.560 | 1.450 | 1.490 | 1,857,873 | -0.04(-2.61%) |
Jun 20, 2017 | 1.550 | 1.560 | 1.480 | 1.530 | 1,301,369 | -0.01(-0.65%) |
Jun 19, 2017 | 1.530 | 1.570 | 1.500 | 1.540 | 1,416,401 | -0.01(-0.65%) |
Jun 16, 2017 | 1.560 | 1.580 | 1.450 | 1.550 | 2,518,632 | +0.07(+4.73%) |
Jun 15, 2017 | 1.310 | 1.490 | 1.310 | 1.480 | 1,929,907 | +0.12(+8.82%) |
Jun 14, 2017 | 1.400 | 1.470 | 1.350 | 1.360 | 2,772,732 | -0.07(-4.90%) |
Jun 13, 2017 | 1.530 | 1.530 | 1.400 | 1.430 | 1,824,820 | -0.08(-5.30%) |
Jun 12, 2017 | 1.530 | 1.549 | 1.400 | 1.510 | 1,913,286 | -0.05(-3.21%) |
Jun 09, 2017 | 1.590 | 1.590 | 1.530 | 1.560 | 1,212,598 | -0.03(-1.89%) |
Jun 08, 2017 | 1.560 | 1.620 | 1.500 | 1.590 | 1,891,996 | +0.01(+0.63%) |
Jun 07, 2017 | 1.560 | 1.590 | 1.500 | 1.580 | 2,069,611 | +0.01(+0.64%) |
Jun 06, 2017 | 1.570 | 1.580 | 1.520 | 1.570 | 1,730,455 | -0.01(-0.63%) |
Jun 05, 2017 | 1.630 | 1.630 | 1.520 | 1.580 | 2,042,687 | +0.03(+1.94%) |
Jun 02, 2017 | 1.580 | 1.590 | 1.450 | 1.550 | 2,976,416 | -0.07(-4.32%) |
Jun 01, 2017 | 1.800 | 1.810 | 1.600 | 1.620 | 5,915,568 | +0.10(+6.58%) |
May 31, 2017 | 1.710 | 1.710 | 1.510 | 1.520 | 4,553,299 | -0.13(-7.88%) |
May 30, 2017 | 1.570 | 1.730 | 1.510 | 1.650 | 7,515,285 | +0.13(+8.55%) |
May 26, 2017 | 1.420 | 1.680 | 1.300 | 1.520 | 6,830,871 | +0.10(+7.04%) |
May 25, 2017 | 1.340 | 1.480 | 1.310 | 1.420 | 6,001,031 | +0.14(+10.94%) |
May 24, 2017 | 1.290 | 1.330 | 1.260 | 1.280 | 1,935,740 | -0.02(-1.54%) |
May 23, 2017 | 1.350 | 1.370 | 1.250 | 1.300 | 3,453,876 | -0.07(-5.11%) |
May 22, 2017 | 1.150 | 1.420 | 1.140 | 1.370 | 8,735,244 | +0.24(+21.24%) |
May 19, 2017 | 1.110 | 1.190 | 1.100 | 1.130 | 2,078,892 | +0.03(+2.73%) |
May 18, 2017 | 1.140 | 1.190 | 1.060 | 1.100 | 3,212,486 | +0.00(+0.00%) |
May 17, 2017 | 1.180 | 1.240 | 1.100 | 1.100 | 4,026,803 | -0.12(-9.84%) |
May 16, 2017 | 1.060 | 1.340 | 1.010 | 1.220 | 8,386,067 | +0.17(+15.64%) |
May 15, 2017 | 1.100 | 1.130 | 1.030 | 1.055 | 2,980,923 | -0.07(-5.80%) |
May 12, 2017 | 1.250 | 1.250 | 1.010 | 1.120 | 5,591,154 | -0.15(-12.16%) |
May 11, 2017 | 1.320 | 1.480 | 1.140 | 1.275 | 11,868,646 | -0.33(-20.31%) |
May 10, 2017 | 1.250 | 1.880 | 1.160 | 1.600 | 32,419,886 | +0.48(+42.86%) |
May 09, 2017 | 1.050 | 1.200 | 1.030 | 1.120 | 9,230,830 | +0.11(+10.89%) |
May 08, 2017 | 0.8300 | 1.180 | 0.8025 | 1.010 | 11,384,739 | +0.21(+26.69%) |
May 05, 2017 | 0.7190 | 0.8200 | 0.6900 | 0.7972 | 2,932,620 | +0.08(+10.69%) |
May 04, 2017 | 0.7702 | 0.7800 | 0.6880 | 0.7202 | 2,052,262 | +0.01(+2.13%) |
May 03, 2017 | 0.8000 | 0.8200 | 0.6662 | 0.7052 | 2,349,684 | -0.09(-11.58%) |
May 02, 2017 | 0.8333 | 0.8436 | 0.7811 | 0.7976 | 1,450,500 | -0.05(-5.94%) |