Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.170 | 4.260 | 4.150 | 4.160 | 199,421 | -0.01(-0.24%) |
May 30, 2018 | 4.290 | 4.310 | 4.070 | 4.170 | 311,223 | -0.12(-2.80%) |
May 29, 2018 | 3.990 | 4.452 | 3.950 | 4.290 | 571,806 | +0.34(+8.61%) |
May 25, 2018 | 3.950 | 3.950 | 3.950 | 0 | +0.08(+2.07%) | |
May 24, 2018 | 3.860 | 3.930 | 3.850 | 3.870 | 234,678 | +0.01(+0.26%) |
May 23, 2018 | 3.900 | 3.900 | 3.840 | 3.860 | 65,205 | -0.01(-0.26%) |
May 22, 2018 | 3.850 | 3.990 | 3.820 | 3.870 | 125,099 | +0.04(+1.04%) |
May 21, 2018 | 3.990 | 4.010 | 3.750 | 3.830 | 226,041 | -0.14(-3.53%) |
May 18, 2018 | 3.960 | 4.060 | 3.900 | 3.970 | 141,349 | +0.03(+0.76%) |
May 17, 2018 | 3.860 | 4.000 | 3.860 | 3.940 | 149,623 | +0.10(+2.60%) |
May 16, 2018 | 3.990 | 4.100 | 3.820 | 3.840 | 148,763 | -0.12(-3.03%) |
May 15, 2018 | 3.790 | 4.020 | 3.780 | 3.960 | 228,204 | +0.19(+5.04%) |
May 14, 2018 | 3.860 | 4.000 | 3.765 | 3.770 | 123,300 | -0.15(-3.83%) |
May 11, 2018 | 3.760 | 3.960 | 3.720 | 3.920 | 93,505 | +0.16(+4.26%) |
May 10, 2018 | 3.980 | 3.990 | 3.760 | 3.760 | 109,178 | -0.19(-4.81%) |
May 09, 2018 | 4.070 | 4.070 | 3.880 | 3.950 | 102,633 | -0.11(-2.71%) |
May 08, 2018 | 3.780 | 4.150 | 3.780 | 4.060 | 244,606 | +0.30(+7.98%) |
May 07, 2018 | 3.770 | 3.840 | 3.600 | 3.760 | 246,683 | -0.01(-0.27%) |
May 04, 2018 | 3.900 | 3.920 | 3.740 | 3.770 | 100,504 | -0.16(-4.07%) |
May 03, 2018 | 3.840 | 4.005 | 3.810 | 3.930 | 98,455 | +0.10(+2.61%) |
May 02, 2018 | 3.830 | 3.930 | 3.795 | 3.830 | 185,306 | +0.02(+0.52%) |
May 01, 2018 | 3.940 | 3.940 | 3.710 | 3.810 | 136,192 | -0.12(-3.05%) |
Apr 30, 2018 | 4.000 | 4.030 | 3.915 | 3.930 | 180,974 | -0.06(-1.50%) |
Apr 27, 2018 | 3.990 | 4.090 | 3.940 | 3.990 | 149,676 | -0.01(-0.25%) |
Apr 26, 2018 | 3.970 | 4.000 | 3.920 | 4.000 | 120,378 | +0.04(+1.01%) |
Apr 25, 2018 | 3.870 | 3.975 | 3.830 | 3.960 | 163,490 | +0.09(+2.33%) |
Apr 24, 2018 | 3.920 | 3.950 | 3.750 | 3.870 | 220,612 | -0.04(-1.02%) |
Apr 23, 2018 | 3.920 | 3.936 | 3.700 | 3.910 | 286,148 | -0.01(-0.26%) |
Apr 20, 2018 | 4.000 | 4.010 | 3.910 | 3.920 | 97,084 | -0.08(-2.00%) |
Apr 19, 2018 | 4.000 | 4.000 | 3.958 | 4.000 | 81,872 | +0.00(+0.00%) |
Apr 18, 2018 | 4.000 | 4.020 | 3.930 | 4.000 | 360,462 | +0.01(+0.25%) |
Apr 17, 2018 | 3.920 | 4.000 | 3.920 | 3.990 | 276,850 | +0.08(+2.05%) |
Apr 16, 2018 | 3.940 | 4.000 | 3.850 | 3.910 | 286,482 | -0.03(-0.76%) |
Apr 13, 2018 | 3.990 | 4.050 | 3.940 | 3.940 | 236,262 | -0.01(-0.25%) |
Apr 12, 2018 | 4.010 | 4.010 | 3.670 | 3.950 | 239,399 | -0.06(-1.50%) |
Apr 11, 2018 | 4.040 | 4.135 | 3.990 | 4.010 | 185,922 | -0.06(-1.47%) |
Apr 10, 2018 | 4.110 | 4.150 | 4.030 | 4.070 | 277,168 | +0.00(+0.00%) |
Apr 09, 2018 | 4.090 | 4.310 | 4.060 | 4.070 | 430,791 | +0.09(+2.26%) |
Apr 06, 2018 | 3.890 | 4.030 | 3.870 | 3.980 | 363,334 | +0.10(+2.58%) |
Apr 05, 2018 | 3.640 | 3.950 | 3.550 | 3.880 | 365,750 | +0.30(+8.38%) |
Apr 04, 2018 | 3.640 | 3.750 | 3.580 | 3.580 | 233,984 | -0.03(-0.83%) |
Apr 03, 2018 | 3.500 | 3.630 | 3.500 | 3.610 | 406,227 | +0.13(+3.74%) |
Apr 02, 2018 | 3.470 | 3.710 | 3.450 | 3.480 | 342,846 | +0.10(+2.96%) |
Mar 29, 2018 | 3.380 | 3.380 | 3.380 | 0 | -0.01(-0.29%) | |
Mar 28, 2018 | 3.380 | 3.410 | 3.320 | 3.390 | 196,719 | -0.01(-0.29%) |
Mar 27, 2018 | 3.360 | 3.460 | 3.360 | 3.400 | 235,223 | +0.06(+1.80%) |
Mar 26, 2018 | 3.500 | 3.500 | 3.308 | 3.340 | 365,532 | -0.16(-4.57%) |
Mar 23, 2018 | 3.570 | 3.643 | 3.300 | 3.500 | 1,309,453 | +0.72(+25.90%) |
Mar 22, 2018 | 2.780 | 3.030 | 2.763 | 2.780 | 86,533 | +0.00(+0.00%) |
Mar 21, 2018 | 2.740 | 2.800 | 2.740 | 2.780 | 29,446 | +0.04(+1.46%) |
Mar 20, 2018 | 2.800 | 2.800 | 2.740 | 2.740 | 63,104 | -0.06(-2.14%) |
Mar 19, 2018 | 2.780 | 2.800 | 2.774 | 2.800 | 30,785 | +0.03(+1.08%) |
Mar 16, 2018 | 2.760 | 2.800 | 2.730 | 2.770 | 86,247 | +0.01(+0.36%) |
Mar 15, 2018 | 2.820 | 2.895 | 2.750 | 2.760 | 64,834 | -0.04(-1.43%) |
Mar 14, 2018 | 2.900 | 2.900 | 2.738 | 2.800 | 59,318 | +0.01(+0.36%) |
Mar 13, 2018 | 2.780 | 2.910 | 2.730 | 2.790 | 118,519 | -0.04(-1.41%) |
Mar 12, 2018 | 2.740 | 2.880 | 2.700 | 2.830 | 200,532 | +0.07(+2.54%) |
Mar 09, 2018 | 2.890 | 3.000 | 2.670 | 2.760 | 104,166 | -0.10(-3.50%) |
Mar 08, 2018 | 2.980 | 2.990 | 2.760 | 2.860 | 74,923 | -0.07(-2.39%) |
Mar 07, 2018 | 2.990 | 2.930 | 45,227 | -0.01(-0.34%) | ||
Mar 06, 2018 | 2.840 | 2.990 | 2.670 | 2.940 | 101,748 | +0.04(+1.38%) |
Mar 05, 2018 | 2.800 | 2.910 | 2.760 | 2.900 | 53,594 | +0.12(+4.32%) |
Mar 02, 2018 | 2.680 | 2.790 | 2.630 | 2.780 | 35,339 | +0.10(+3.73%) |
Mar 01, 2018 | 2.600 | 2.720 | 2.600 | 2.680 | 40,577 | +0.01(+0.37%) |
Feb 28, 2018 | 2.740 | 2.740 | 2.660 | 2.670 | 37,527 | -0.09(-3.26%) |
Feb 27, 2018 | 2.690 | 2.800 | 2.620 | 2.760 | 51,590 | +0.00(+0.00%) |
Feb 26, 2018 | 2.720 | 2.760 | 2.600 | 2.760 | 52,203 | +0.07(+2.60%) |
Feb 23, 2018 | 2.650 | 2.730 | 2.600 | 2.690 | 33,834 | +0.07(+2.67%) |
Feb 22, 2018 | 2.810 | 2.810 | 2.600 | 2.620 | 48,706 | -0.14(-5.07%) |
Feb 21, 2018 | 2.950 | 2.960 | 2.700 | 2.760 | 90,276 | -0.10(-3.50%) |
Feb 20, 2018 | 2.930 | 2.960 | 2.800 | 2.860 | 34,687 | -0.07(-2.39%) |
Feb 16, 2018 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 2.880 | 2.930 | 2.770 | 2.930 | 33,068 | +0.08(+2.81%) |
Feb 14, 2018 | 2.720 | 2.890 | 2.720 | 2.850 | 61,836 | +0.13(+4.78%) |
Feb 13, 2018 | 2.890 | 2.940 | 2.550 | 2.720 | 200,072 | -0.20(-6.85%) |
Feb 12, 2018 | 2.960 | 2.970 | 2.800 | 2.920 | 44,651 | -0.03(-1.02%) |
Feb 09, 2018 | 2.950 | 3.000 | 2.790 | 2.950 | 64,367 | -0.01(-0.34%) |
Feb 08, 2018 | 2.960 | 3.060 | 2.860 | 2.960 | 84,373 | -0.01(-0.34%) |
Feb 07, 2018 | 3.050 | 3.080 | 2.910 | 2.970 | 45,752 | -0.08(-2.62%) |
Feb 06, 2018 | 3.040 | 3.090 | 3.010 | 3.050 | 90,427 | +0.00(+0.00%) |
Feb 05, 2018 | 2.980 | 3.070 | 2.970 | 3.050 | 52,830 | +0.03(+0.99%) |
Feb 02, 2018 | 3.010 | 3.030 | 2.920 | 3.020 | 55,071 | -0.03(-0.98%) |
Feb 01, 2018 | 3.090 | 3.110 | 3.040 | 3.050 | 39,194 | -0.07(-2.24%) |
Jan 31, 2018 | 3.010 | 3.120 | 3.000 | 3.120 | 83,220 | +0.10(+3.31%) |
Jan 30, 2018 | 3.120 | 3.120 | 2.890 | 3.020 | 90,314 | -0.09(-2.89%) |
Jan 29, 2018 | 3.200 | 3.200 | 3.080 | 3.110 | 90,240 | -0.09(-2.81%) |
Jan 26, 2018 | 3.120 | 3.230 | 3.120 | 3.200 | 86,936 | +0.08(+2.56%) |
Jan 25, 2018 | 3.220 | 3.220 | 3.060 | 3.120 | 106,730 | -0.06(-1.89%) |
Jan 24, 2018 | 3.180 | 3.250 | 3.159 | 3.180 | 86,499 | -0.02(-0.63%) |
Jan 23, 2018 | 3.190 | 3.330 | 3.190 | 3.200 | 127,458 | +0.01(+0.31%) |
Jan 22, 2018 | 3.500 | 3.557 | 3.160 | 3.190 | 189,074 | -0.31(-8.86%) |
Jan 19, 2018 | 3.280 | 3.500 | 3.280 | 3.500 | 149,382 | +0.25(+7.69%) |
Jan 18, 2018 | 3.030 | 3.280 | 3.030 | 3.250 | 164,149 | +0.22(+7.26%) |
Jan 17, 2018 | 3.000 | 3.070 | 2.945 | 3.030 | 172,504 | +0.03(+1.00%) |
Jan 16, 2018 | 2.970 | 3.010 | 2.950 | 3.000 | 152,958 | +0.04(+1.35%) |
Jan 12, 2018 | 2.960 | 2.960 | 2.960 | 0 | +0.01(+0.34%) | |
Jan 11, 2018 | 2.820 | 3.000 | 2.820 | 2.950 | 466,624 | +0.06(+2.08%) |
Jan 10, 2018 | 2.860 | 2.920 | 2.630 | 2.890 | 150,118 | +0.03(+1.05%) |
Jan 09, 2018 | 2.960 | 2.960 | 2.500 | 2.860 | 354,467 | -0.13(-4.35%) |
Jan 08, 2018 | 3.090 | 3.090 | 2.980 | 2.990 | 83,898 | -0.02(-0.66%) |
Jan 05, 2018 | 3.030 | 3.050 | 2.970 | 3.010 | 127,057 | -0.02(-0.66%) |
Jan 04, 2018 | 3.000 | 3.060 | 2.930 | 3.030 | 175,455 | +0.04(+1.34%) |
Jan 03, 2018 | 2.880 | 3.000 | 2.880 | 2.990 | 285,202 | +0.10(+3.46%) |
Jan 02, 2018 | 2.840 | 2.860 | 2.838 | 2.890 | 129,772 | +0.03(+1.05%) |
Dec 29, 2017 | 2.860 | 2.860 | 2.860 | 0 | -0.02(-0.69%) | |
Dec 28, 2017 | 2.890 | 2.900 | 2.800 | 2.880 | 24,688 | -0.01(-0.35%) |
Dec 27, 2017 | 2.990 | 2.990 | 2.880 | 2.890 | 56,542 | +0.00(+0.00%) |
Dec 26, 2017 | 2.730 | 2.890 | 2.730 | 2.890 | 261,065 | +0.17(+6.25%) |
Dec 22, 2017 | 2.660 | 2.750 | 2.650 | 2.720 | 88,758 | +0.07(+2.64%) |
Dec 21, 2017 | 2.720 | 2.750 | 2.640 | 2.650 | 25,436 | -0.07(-2.57%) |
Dec 20, 2017 | 2.800 | 2.810 | 2.710 | 2.720 | 20,381 | -0.08(-2.86%) |
Dec 19, 2017 | 2.830 | 2.840 | 2.770 | 2.800 | 47,896 | +0.01(+0.36%) |
Dec 18, 2017 | 2.640 | 2.850 | 2.630 | 2.790 | 213,694 | +0.20(+7.72%) |
Dec 15, 2017 | 2.560 | 2.620 | 2.520 | 2.590 | 157,895 | +0.03(+1.17%) |
Dec 14, 2017 | 2.580 | 2.584 | 2.550 | 2.560 | 65,072 | -0.04(-1.54%) |
Dec 13, 2017 | 2.510 | 2.620 | 2.510 | 2.600 | 76,980 | +0.06(+2.36%) |
Dec 12, 2017 | 2.600 | 2.620 | 2.520 | 2.540 | 45,239 | -0.05(-1.93%) |
Dec 11, 2017 | 2.560 | 2.600 | 2.500 | 2.590 | 96,235 | +0.01(+0.39%) |
Dec 08, 2017 | 2.650 | 2.650 | 2.540 | 2.580 | 106,405 | -0.06(-2.27%) |
Dec 07, 2017 | 2.530 | 2.670 | 2.510 | 2.640 | 121,735 | +0.12(+4.76%) |
Dec 06, 2017 | 2.430 | 2.650 | 2.386 | 2.520 | 429,165 | +0.09(+3.70%) |
Dec 05, 2017 | 2.390 | 2.470 | 2.390 | 2.430 | 186,899 | +0.06(+2.53%) |
Dec 04, 2017 | 2.330 | 2.419 | 2.330 | 2.370 | 155,300 | +0.07(+3.04%) |
Dec 01, 2017 | 2.340 | 2.550 | 2.270 | 2.300 | 364,317 | -0.09(-3.77%) |
Nov 30, 2017 | 2.500 | 2.650 | 2.250 | 2.390 | 906,396 | +0.34(+16.59%) |
Nov 29, 2017 | 2.060 | 2.095 | 2.050 | 2.050 | 152,254 | +0.00(+0.00%) |
Nov 28, 2017 | 2.060 | 2.080 | 2.030 | 2.050 | 30,469 | +0.01(+0.49%) |
Nov 27, 2017 | 2.070 | 2.100 | 2.040 | 2.040 | 46,930 | +0.00(+0.00%) |
Nov 24, 2017 | 2.000 | 2.040 | 2.000 | 2.040 | 5,945 | +0.03(+1.49%) |
Nov 22, 2017 | 1.990 | 2.040 | 1.988 | 2.010 | 41,210 | +0.01(+0.50%) |
Nov 21, 2017 | 2.000 | 2.040 | 1.990 | 2.000 | 76,640 | -0.01(-0.50%) |
Nov 20, 2017 | 1.960 | 2.030 | 1.960 | 2.010 | 41,246 | +0.01(+0.50%) |
Nov 17, 2017 | 1.800 | 2.010 | 1.800 | 2.000 | 229,943 | +0.21(+11.73%) |
Nov 16, 2017 | 1.810 | 1.880 | 1.770 | 1.790 | 76,287 | -0.02(-1.10%) |
Nov 15, 2017 | 1.830 | 1.830 | 1.790 | 1.810 | 64,558 | +0.00(+0.00%) |
Nov 14, 2017 | 1.810 | 1.850 | 1.800 | 1.810 | 11,136 | +0.01(+0.56%) |
Nov 13, 2017 | 1.830 | 1.860 | 1.780 | 1.800 | 40,509 | -0.06(-3.23%) |
Nov 10, 2017 | 1.770 | 1.870 | 1.767 | 1.860 | 56,369 | +0.11(+6.29%) |
Nov 09, 2017 | 1.740 | 1.805 | 1.740 | 1.750 | 53,015 | +0.00(+0.00%) |
Nov 08, 2017 | 1.700 | 1.760 | 1.700 | 1.750 | 23,438 | +0.00(+0.00%) |
Nov 07, 2017 | 1.700 | 1.800 | 1.690 | 1.750 | 60,428 | +0.06(+3.55%) |
Nov 06, 2017 | 1.630 | 1.740 | 1.630 | 1.690 | 27,337 | +0.07(+4.32%) |
Nov 03, 2017 | 1.720 | 1.820 | 1.620 | 1.620 | 35,710 | -0.09(-5.26%) |
Nov 02, 2017 | 1.620 | 1.720 | 1.610 | 1.710 | 37,239 | +0.09(+5.56%) |
Nov 01, 2017 | 1.760 | 1.780 | 1.620 | 1.620 | 66,164 | -0.10(-5.81%) |
Oct 31, 2017 | 1.830 | 1.830 | 1.710 | 1.720 | 63,522 | -0.08(-4.44%) |
Oct 30, 2017 | 1.870 | 1.870 | 1.790 | 1.800 | 68,077 | -0.13(-6.74%) |
Oct 27, 2017 | 1.890 | 1.930 | 1.870 | 1.930 | 7,143 | +0.02(+1.05%) |
Oct 26, 2017 | 1.950 | 1.950 | 1.890 | 1.910 | 16,726 | -0.06(-3.05%) |
Oct 25, 2017 | 1.870 | 2.000 | 1.870 | 1.970 | 31,473 | +0.12(+6.49%) |
Oct 24, 2017 | 1.950 | 1.950 | 1.850 | 1.850 | 59,713 | -0.17(-8.42%) |
Oct 23, 2017 | 1.900 | 2.030 | 1.860 | 2.020 | 95,757 | +0.16(+8.60%) |
Oct 20, 2017 | 1.850 | 1.940 | 1.850 | 1.860 | 26,071 | +0.04(+2.20%) |
Oct 19, 2017 | 1.890 | 1.910 | 1.820 | 1.820 | 59,499 | -0.08(-4.21%) |
Oct 18, 2017 | 2.030 | 2.030 | 1.860 | 1.900 | 27,120 | -0.11(-5.47%) |
Oct 17, 2017 | 2.020 | 2.130 | 1.987 | 2.010 | 243,614 | -0.02(-0.99%) |
Oct 16, 2017 | 1.860 | 2.050 | 1.860 | 2.030 | 394,096 | +0.17(+9.14%) |
Oct 13, 2017 | 1.910 | 1.910 | 1.850 | 1.860 | 37,349 | -0.06(-3.12%) |
Oct 12, 2017 | 1.990 | 1.990 | 1.890 | 1.920 | 26,382 | -0.01(-0.52%) |
Oct 11, 2017 | 2.010 | 2.040 | 1.926 | 1.930 | 57,650 | -0.09(-4.46%) |
Oct 10, 2017 | 2.000 | 2.080 | 1.901 | 2.020 | 44,577 | +0.05(+2.54%) |
Oct 09, 2017 | 2.110 | 2.110 | 1.820 | 1.970 | 149,618 | -0.12(-5.74%) |
Oct 06, 2017 | 2.100 | 2.120 | 2.050 | 2.090 | 17,975 | +0.00(+0.00%) |
Oct 05, 2017 | 2.150 | 2.200 | 2.070 | 2.090 | 28,316 | -0.07(-3.24%) |
Oct 04, 2017 | 2.140 | 2.200 | 2.130 | 2.160 | 29,050 | +0.00(+0.00%) |
Oct 03, 2017 | 2.170 | 2.212 | 2.120 | 2.160 | 27,030 | +0.01(+0.47%) |
Oct 02, 2017 | 2.080 | 2.160 | 2.020 | 2.150 | 124,544 | +0.07(+3.37%) |
Sep 29, 2017 | 2.110 | 2.130 | 2.040 | 2.080 | 84,097 | -0.02(-0.95%) |
Sep 28, 2017 | 2.060 | 2.120 | 2.060 | 2.100 | 48,734 | +0.02(+0.96%) |
Sep 27, 2017 | 2.070 | 2.110 | 2.030 | 2.080 | 313,788 | +0.01(+0.48%) |
Sep 26, 2017 | 1.810 | 2.150 | 1.830 | 2.070 | 459,748 | +0.26(+14.36%) |
Sep 25, 2017 | 1.900 | 1.900 | 1.800 | 1.810 | 65,680 | -0.09(-4.74%) |
Sep 22, 2017 | 1.860 | 1.950 | 1.860 | 1.900 | 75,785 | +0.03(+1.60%) |
Sep 21, 2017 | 1.810 | 1.870 | 1.800 | 1.870 | 66,419 | +0.06(+3.31%) |
Sep 20, 2017 | 1.870 | 1.870 | 1.800 | 1.810 | 27,921 | -0.04(-2.16%) |
Sep 19, 2017 | 1.870 | 1.870 | 1.800 | 1.850 | 14,705 | -0.02(-1.07%) |
Sep 18, 2017 | 1.840 | 1.870 | 1.780 | 1.870 | 34,579 | +0.04(+2.19%) |
Sep 15, 2017 | 1.750 | 1.850 | 1.700 | 1.830 | 150,040 | +0.09(+5.17%) |
Sep 14, 2017 | 1.830 | 1.830 | 1.710 | 1.740 | 47,800 | -0.10(-5.43%) |
Sep 13, 2017 | 1.780 | 1.890 | 1.750 | 1.840 | 65,736 | +0.07(+3.95%) |
Sep 12, 2017 | 1.700 | 1.900 | 1.700 | 1.770 | 95,732 | +0.06(+3.51%) |
Sep 11, 2017 | 1.700 | 1.740 | 1.630 | 1.710 | 84,461 | +0.01(+0.59%) |
Sep 08, 2017 | 1.830 | 1.830 | 1.680 | 1.700 | 47,485 | -0.12(-6.59%) |
Sep 07, 2017 | 1.700 | 1.931 | 1.700 | 1.820 | 97,834 | +0.14(+8.33%) |
Sep 06, 2017 | 1.720 | 1.772 | 1.640 | 1.680 | 68,647 | -0.02(-1.18%) |
Sep 05, 2017 | 1.800 | 1.818 | 1.690 | 1.700 | 122,000 | -0.11(-6.08%) |
Sep 01, 2017 | 1.930 | 1.961 | 1.770 | 1.810 | 44,738 | -0.12(-6.22%) |
Aug 31, 2017 | 1.800 | 1.950 | 1.800 | 1.930 | 157,121 | +0.13(+7.22%) |
Aug 30, 2017 | 1.880 | 1.880 | 1.770 | 1.800 | 53,280 | -0.07(-3.74%) |
Aug 29, 2017 | 1.950 | 2.000 | 1.840 | 1.870 | 44,476 | -0.12(-6.03%) |
Aug 28, 2017 | 2.060 | 2.080 | 1.951 | 1.990 | 86,813 | -0.05(-2.45%) |
Aug 25, 2017 | 1.950 | 2.070 | 1.920 | 2.040 | 60,869 | +0.04(+2.00%) |
Aug 24, 2017 | 2.000 | 2.140 | 1.996 | 2.000 | 110,304 | +0.02(+1.01%) |
Aug 23, 2017 | 1.930 | 2.010 | 1.910 | 1.980 | 72,861 | +0.04(+2.06%) |
Aug 22, 2017 | 2.030 | 2.044 | 1.900 | 1.940 | 66,213 | -0.09(-4.43%) |
Aug 21, 2017 | 2.010 | 2.070 | 1.930 | 2.030 | 278,141 | +0.02(+1.00%) |
Aug 18, 2017 | 1.720 | 2.110 | 1.720 | 2.010 | 560,531 | +0.46(+29.68%) |
Aug 17, 2017 | 1.560 | 1.570 | 1.500 | 1.550 | 73,663 | +0.00(+0.00%) |
Aug 16, 2017 | 1.570 | 1.630 | 1.500 | 1.550 | 47,805 | -0.05(-3.13%) |
Aug 15, 2017 | 1.620 | 1.620 | 1.580 | 1.600 | 20,713 | -0.03(-1.84%) |
Aug 14, 2017 | 1.710 | 1.750 | 1.615 | 1.630 | 34,048 | -0.03(-1.81%) |
Aug 11, 2017 | 1.730 | 1.793 | 1.610 | 1.660 | 92,803 | -0.09(-5.14%) |
Aug 10, 2017 | 1.750 | 1.775 | 1.690 | 1.750 | 59,376 | -0.01(-0.57%) |
Aug 09, 2017 | 1.700 | 1.770 | 1.670 | 1.760 | 63,669 | +0.04(+2.33%) |
Aug 08, 2017 | 1.700 | 1.780 | 1.700 | 1.720 | 109,722 | +0.03(+1.78%) |
Aug 07, 2017 | 1.690 | 1.750 | 1.650 | 1.690 | 77,897 | -0.01(-0.59%) |
Aug 04, 2017 | 1.400 | 1.730 | 1.400 | 1.700 | 58,076 | +0.10(+6.25%) |
Aug 03, 2017 | 1.550 | 1.620 | 1.550 | 1.600 | 30,960 | +0.03(+1.91%) |
Aug 02, 2017 | 1.550 | 1.600 | 1.520 | 1.570 | 106,529 | +0.02(+1.29%) |
Aug 01, 2017 | 1.550 | 1.550 | 1.530 | 1.550 | 59,375 | -0.01(-0.64%) |
Jul 31, 2017 | 1.410 | 1.570 | 1.410 | 1.560 | 24,397 | +0.00(+0.00%) |
Jul 28, 2017 | 1.580 | 1.611 | 1.530 | 1.560 | 79,079 | -0.03(-1.89%) |
Jul 27, 2017 | 1.560 | 1.620 | 1.545 | 1.590 | 74,598 | +0.03(+1.92%) |
Jul 26, 2017 | 1.540 | 1.580 | 1.510 | 1.560 | 171,040 | +0.02(+1.30%) |
Jul 25, 2017 | 1.510 | 1.600 | 1.490 | 1.540 | 109,859 | +0.05(+3.36%) |
Jul 24, 2017 | 1.450 | 1.520 | 1.450 | 1.490 | 109,031 | +0.04(+2.76%) |
Jul 21, 2017 | 1.460 | 1.470 | 1.430 | 1.450 | 72,874 | -0.01(-0.68%) |
Jul 20, 2017 | 1.460 | 1.540 | 1.440 | 1.460 | 67,622 | -0.01(-0.68%) |
Jul 19, 2017 | 1.410 | 1.480 | 1.410 | 1.470 | 116,579 | +0.05(+3.52%) |
Jul 18, 2017 | 1.440 | 1.450 | 1.400 | 1.420 | 60,250 | -0.01(-0.70%) |
Jul 17, 2017 | 1.400 | 1.450 | 1.400 | 1.430 | 72,586 | +0.03(+2.14%) |
Jul 14, 2017 | 1.390 | 1.410 | 1.340 | 1.400 | 54,630 | +0.03(+2.19%) |
Jul 13, 2017 | 1.320 | 1.380 | 1.300 | 1.370 | 47,328 | +0.06(+4.58%) |
Jul 12, 2017 | 1.300 | 1.322 | 1.300 | 1.310 | 37,098 | +0.01(+0.77%) |
Jul 11, 2017 | 1.320 | 1.320 | 1.290 | 1.300 | 98,355 | -0.02(-1.52%) |
Jul 10, 2017 | 1.370 | 1.370 | 1.310 | 1.320 | 36,981 | -0.04(-2.94%) |
Jul 07, 2017 | 1.330 | 1.410 | 1.300 | 1.360 | 66,889 | +0.05(+3.82%) |
Jul 06, 2017 | 1.380 | 1.380 | 1.300 | 1.310 | 46,477 | -0.09(-6.43%) |
Jul 05, 2017 | 1.440 | 1.460 | 1.400 | 1.400 | 16,895 | -0.05(-3.45%) |
Jul 03, 2017 | 1.400 | 1.460 | 1.370 | 1.450 | 68,537 | +0.07(+5.07%) |
Jun 30, 2017 | 1.360 | 1.430 | 1.350 | 1.380 | 41,173 | +0.02(+1.85%) |
Jun 29, 2017 | 1.390 | 1.400 | 1.345 | 1.355 | 32,468 | -0.02(-1.81%) |
Jun 28, 2017 | 1.380 | 1.440 | 1.380 | 1.380 | 18,895 | +0.01(+0.73%) |
Jun 27, 2017 | 1.440 | 1.440 | 1.330 | 1.370 | 41,378 | -0.06(-4.20%) |
Jun 26, 2017 | 1.370 | 1.450 | 1.350 | 1.430 | 63,550 | +0.06(+4.38%) |
Jun 23, 2017 | 1.280 | 1.400 | 1.280 | 1.370 | 79,327 | +0.09(+7.03%) |
Jun 22, 2017 | 1.310 | 1.360 | 1.280 | 1.280 | 123,311 | -0.02(-1.54%) |
Jun 21, 2017 | 1.340 | 1.350 | 1.300 | 1.300 | 52,488 | -0.04(-2.99%) |
Jun 20, 2017 | 1.390 | 1.400 | 1.320 | 1.340 | 64,018 | -0.05(-3.60%) |
Jun 19, 2017 | 1.350 | 1.420 | 1.350 | 1.390 | 38,758 | +0.05(+3.73%) |
Jun 16, 2017 | 1.390 | 1.450 | 1.340 | 1.340 | 72,274 | -0.06(-4.29%) |
Jun 15, 2017 | 1.410 | 1.445 | 1.390 | 1.400 | 34,199 | +0.00(+0.00%) |
Jun 14, 2017 | 1.430 | 1.500 | 1.400 | 1.400 | 55,553 | -0.02(-1.41%) |
Jun 13, 2017 | 1.450 | 1.490 | 1.410 | 1.420 | 43,600 | +0.01(+0.71%) |
Jun 12, 2017 | 1.450 | 1.500 | 1.410 | 1.410 | 38,009 | -0.04(-2.76%) |
Jun 09, 2017 | 1.490 | 1.530 | 1.450 | 1.450 | 13,983 | +0.01(+0.69%) |
Jun 08, 2017 | 1.420 | 1.490 | 1.420 | 1.440 | 19,060 | +0.01(+0.70%) |
Jun 07, 2017 | 1.480 | 1.480 | 1.430 | 1.430 | 55,121 | -0.01(-0.69%) |
Jun 06, 2017 | 1.430 | 1.510 | 1.430 | 1.440 | 28,028 | +0.00(+0.00%) |
Jun 05, 2017 | 1.480 | 1.480 | 1.440 | 1.440 | 63,890 | -0.05(-3.36%) |
Jun 02, 2017 | 1.510 | 1.590 | 1.480 | 1.490 | 13,405 | -0.01(-0.67%) |