Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.420 | 1.480 | 1.410 | 1.430 | 68,427 | +0.02(+1.42%) |
May 30, 2018 | 1.470 | 1.500 | 1.410 | 1.410 | 39,486 | -0.04(-2.76%) |
May 29, 2018 | 1.500 | 1.520 | 1.450 | 1.450 | 30,237 | -0.06(-3.97%) |
May 25, 2018 | 1.510 | 1.510 | 1.510 | 0 | -0.02(-1.31%) | |
May 24, 2018 | 1.530 | 1.530 | 1.480 | 1.530 | 27,553 | +0.03(+2.00%) |
May 23, 2018 | 1.490 | 1.500 | 1.470 | 1.500 | 11,769 | -0.02(-1.32%) |
May 22, 2018 | 1.505 | 1.520 | 1.500 | 1.520 | 7,318 | -0.01(-0.65%) |
May 21, 2018 | 1.537 | 1.540 | 1.500 | 1.530 | 8,126 | -0.01(-0.65%) |
May 18, 2018 | 1.500 | 1.540 | 1.500 | 1.540 | 15,339 | +0.03(+1.99%) |
May 17, 2018 | 1.490 | 1.520 | 1.480 | 1.510 | 9,468 | +0.03(+2.03%) |
May 16, 2018 | 1.490 | 1.530 | 1.480 | 1.480 | 17,358 | -0.02(-1.33%) |
May 15, 2018 | 1.500 | 1.510 | 1.485 | 1.500 | 57,642 | -0.01(-0.66%) |
May 14, 2018 | 1.450 | 1.510 | 1.420 | 1.510 | 123,592 | +0.07(+4.86%) |
May 11, 2018 | 1.380 | 1.449 | 1.380 | 1.440 | 67,470 | +0.05(+3.60%) |
May 10, 2018 | 1.460 | 1.490 | 1.370 | 1.390 | 93,049 | -0.08(-5.44%) |
May 09, 2018 | 1.480 | 1.500 | 1.460 | 1.470 | 19,421 | -0.01(-0.68%) |
May 08, 2018 | 1.500 | 1.508 | 1.470 | 1.480 | 11,908 | -0.01(-0.34%) |
May 07, 2018 | 1.500 | 1.520 | 1.485 | 1.485 | 32,198 | -0.01(-1.00%) |
May 04, 2018 | 1.490 | 1.520 | 1.490 | 1.500 | 49,561 | +0.00(+0.00%) |
May 03, 2018 | 1.520 | 1.550 | 1.490 | 1.500 | 69,630 | -0.05(-3.23%) |
May 02, 2018 | 1.560 | 1.600 | 1.550 | 1.550 | 28,396 | -0.04(-2.52%) |
May 01, 2018 | 1.586 | 1.590 | 1.450 | 1.590 | 60,476 | -0.01(-0.63%) |
Apr 30, 2018 | 1.640 | 1.641 | 1.580 | 1.600 | 38,338 | -0.04(-2.44%) |
Apr 27, 2018 | 1.620 | 1.640 | 1.620 | 1.640 | 46,366 | +0.02(+1.23%) |
Apr 26, 2018 | 1.629 | 1.630 | 1.620 | 1.620 | 45,601 | -0.01(-0.61%) |
Apr 25, 2018 | 1.640 | 1.640 | 1.610 | 1.630 | 55,061 | +0.00(+0.10%) |
Apr 24, 2018 | 1.600 | 1.630 | 1.600 | 1.628 | 56,139 | +0.03(+1.76%) |
Apr 23, 2018 | 1.590 | 1.630 | 1.573 | 1.600 | 43,253 | +0.01(+0.64%) |
Apr 20, 2018 | 1.580 | 1.590 | 1.560 | 1.590 | 31,339 | +0.02(+1.27%) |
Apr 19, 2018 | 1.550 | 1.580 | 1.550 | 1.570 | 53,304 | +0.03(+1.95%) |
Apr 18, 2018 | 1.550 | 1.550 | 1.540 | 1.540 | 62,548 | -0.01(-0.65%) |
Apr 17, 2018 | 1.490 | 1.550 | 1.490 | 1.550 | 44,678 | +0.05(+3.33%) |
Apr 16, 2018 | 1.500 | 1.500 | 1.490 | 1.500 | 20,304 | +0.01(+0.67%) |
Apr 13, 2018 | 1.460 | 1.490 | 1.460 | 1.490 | 20,400 | +0.03(+2.05%) |
Apr 12, 2018 | 1.460 | 1.480 | 1.460 | 1.460 | 35,624 | -0.01(-0.68%) |
Apr 11, 2018 | 1.470 | 1.500 | 1.461 | 1.470 | 53,200 | +0.01(+0.68%) |
Apr 10, 2018 | 1.470 | 1.480 | 1.460 | 1.460 | 22,374 | -0.01(-0.68%) |
Apr 09, 2018 | 1.450 | 1.470 | 1.440 | 1.470 | 18,894 | +0.03(+2.08%) |
Apr 06, 2018 | 1.440 | 1.450 | 1.440 | 1.440 | 11,350 | +0.00(+0.00%) |
Apr 05, 2018 | 1.430 | 1.450 | 1.430 | 1.440 | 34,101 | +0.00(+0.00%) |
Apr 04, 2018 | 1.420 | 1.460 | 1.420 | 1.440 | 29,220 | +0.02(+1.41%) |
Apr 03, 2018 | 1.430 | 1.440 | 1.420 | 1.420 | 8,282 | -0.02(-1.29%) |
Apr 02, 2018 | 1.410 | 1.440 | 1.410 | 1.439 | 17,291 | +0.03(+2.03%) |
Mar 29, 2018 | 1.410 | 1.410 | 1.410 | 0 | -0.01(-0.70%) | |
Mar 28, 2018 | 1.410 | 1.420 | 1.390 | 1.420 | 31,880 | +0.02(+1.43%) |
Mar 27, 2018 | 1.410 | 1.440 | 1.400 | 1.400 | 26,369 | -0.01(-0.71%) |
Mar 26, 2018 | 1.390 | 1.440 | 1.380 | 1.410 | 52,552 | +0.02(+1.44%) |
Mar 23, 2018 | 1.360 | 1.400 | 1.350 | 1.390 | 75,325 | +0.04(+2.96%) |
Mar 22, 2018 | 1.320 | 1.410 | 1.320 | 1.350 | 144,115 | +0.00(+0.00%) |
Mar 21, 2018 | 1.310 | 1.360 | 1.290 | 1.350 | 37,557 | +0.02(+1.50%) |
Mar 20, 2018 | 1.320 | 1.350 | 1.300 | 1.330 | 19,607 | +0.00(+0.00%) |
Mar 19, 2018 | 1.340 | 1.340 | 1.291 | 1.330 | 15,900 | +0.00(+0.00%) |
Mar 16, 2018 | 1.330 | 1.330 | 1.290 | 1.330 | 37,041 | +0.00(+0.00%) |
Mar 15, 2018 | 1.330 | 1.330 | 1.300 | 1.330 | 21,548 | +0.00(+0.00%) |
Mar 14, 2018 | 1.314 | 1.340 | 1.301 | 1.330 | 16,256 | +0.00(+0.00%) |
Mar 13, 2018 | 1.300 | 1.340 | 1.291 | 1.330 | 24,272 | +0.05(+3.91%) |
Mar 12, 2018 | 1.290 | 1.320 | 1.280 | 1.280 | 28,094 | -0.04(-3.03%) |
Mar 09, 2018 | 1.350 | 1.350 | 1.280 | 1.320 | 45,660 | -0.03(-2.22%) |
Mar 08, 2018 | 1.300 | 1.350 | 1.300 | 1.350 | 47,073 | +0.09(+7.14%) |
Mar 07, 2018 | 1.320 | 1.260 | 1.260 | 15,301 | -0.01(-0.79%) | |
Mar 06, 2018 | 1.300 | 1.340 | 1.270 | 1.270 | 29,606 | -0.01(-0.78%) |
Mar 05, 2018 | 1.290 | 1.302 | 1.260 | 1.280 | 16,204 | -0.01(-0.78%) |
Mar 02, 2018 | 1.250 | 1.295 | 1.240 | 1.290 | 15,783 | +0.05(+4.03%) |
Mar 01, 2018 | 1.230 | 1.250 | 1.220 | 1.240 | 23,426 | -0.03(-2.36%) |
Feb 28, 2018 | 1.280 | 1.280 | 1.260 | 1.270 | 6,244 | -0.01(-0.78%) |
Feb 27, 2018 | 1.360 | 1.360 | 1.240 | 1.280 | 33,451 | -0.08(-5.88%) |
Feb 26, 2018 | 1.290 | 1.360 | 1.260 | 1.360 | 64,060 | +0.08(+6.25%) |
Feb 23, 2018 | 1.231 | 1.285 | 1.230 | 1.280 | 39,547 | +0.05(+4.07%) |
Feb 22, 2018 | 1.211 | 1.249 | 1.211 | 1.230 | 17,372 | +0.00(+0.00%) |
Feb 21, 2018 | 1.220 | 1.250 | 1.210 | 1.230 | 26,431 | +0.00(+0.00%) |
Feb 20, 2018 | 1.250 | 1.270 | 1.190 | 1.230 | 62,197 | -0.04(-3.15%) |
Feb 16, 2018 | 1.270 | 1.270 | 1.270 | 0 | -0.02(-1.55%) | |
Feb 15, 2018 | 1.275 | 1.290 | 1.260 | 1.290 | 35,822 | +0.01(+0.78%) |
Feb 14, 2018 | 1.240 | 1.280 | 1.240 | 1.280 | 67,996 | +0.05(+4.07%) |
Feb 13, 2018 | 1.210 | 1.240 | 1.200 | 1.230 | 28,721 | +0.03(+2.50%) |
Feb 12, 2018 | 1.180 | 1.250 | 1.180 | 1.200 | 134,428 | -0.03(-2.44%) |
Feb 09, 2018 | 1.250 | 1.256 | 1.220 | 1.230 | 47,986 | -0.03(-2.38%) |
Feb 08, 2018 | 1.260 | 1.270 | 1.230 | 1.260 | 29,319 | +0.01(+0.80%) |
Feb 07, 2018 | 1.240 | 1.260 | 1.230 | 1.250 | 67,638 | +0.01(+0.81%) |
Feb 06, 2018 | 1.230 | 1.280 | 1.220 | 1.240 | 67,319 | -0.02(-1.79%) |
Feb 05, 2018 | 1.260 | 1.290 | 1.250 | 1.263 | 96,512 | -0.06(-4.34%) |
Feb 02, 2018 | 1.340 | 1.340 | 1.280 | 1.320 | 143,654 | -0.01(-0.76%) |
Feb 01, 2018 | 1.340 | 1.350 | 1.320 | 1.330 | 43,554 | +0.01(+0.76%) |
Jan 31, 2018 | 1.330 | 1.350 | 1.310 | 1.320 | 36,024 | -0.01(-0.75%) |
Jan 30, 2018 | 1.320 | 1.350 | 1.310 | 1.330 | 68,209 | +0.02(+1.53%) |
Jan 29, 2018 | 1.330 | 1.340 | 1.300 | 1.310 | 55,367 | -0.06(-4.38%) |
Jan 26, 2018 | 1.330 | 1.380 | 1.330 | 1.370 | 117,903 | +0.01(+0.74%) |
Jan 25, 2018 | 1.380 | 1.400 | 1.340 | 1.360 | 192,472 | +0.01(+0.74%) |
Jan 24, 2018 | 1.350 | 1.380 | 1.340 | 1.350 | 156,967 | +0.02(+1.50%) |
Jan 23, 2018 | 1.290 | 1.340 | 1.260 | 1.330 | 60,609 | +0.03(+2.31%) |
Jan 22, 2018 | 1.300 | 1.310 | 1.280 | 1.300 | 37,488 | +0.00(+0.00%) |
Jan 19, 2018 | 1.330 | 1.350 | 1.270 | 1.300 | 111,450 | -0.03(-2.26%) |
Jan 18, 2018 | 1.290 | 1.330 | 1.250 | 1.330 | 202,941 | +0.06(+4.43%) |
Jan 17, 2018 | 1.296 | 1.300 | 1.270 | 1.274 | 52,132 | -0.03(-2.03%) |
Jan 16, 2018 | 1.300 | 1.306 | 1.300 | 1.300 | 51,082 | +0.00(+0.23%) |
Jan 12, 2018 | 1.297 | 1.297 | 1.297 | 0 | +0.00(+0.15%) | |
Jan 11, 2018 | 1.260 | 1.300 | 1.260 | 1.295 | 25,946 | +0.04(+3.60%) |
Jan 10, 2018 | 1.270 | 1.290 | 1.240 | 1.250 | 106,720 | -0.03(-2.34%) |
Jan 09, 2018 | 1.270 | 1.285 | 1.264 | 1.280 | 83,870 | +0.01(+0.79%) |
Jan 08, 2018 | 1.290 | 1.290 | 1.270 | 1.270 | 36,678 | -0.02(-1.55%) |
Jan 05, 2018 | 1.270 | 1.290 | 1.240 | 1.290 | 60,703 | +0.02(+1.57%) |
Jan 04, 2018 | 1.280 | 1.285 | 1.250 | 1.270 | 52,243 | -0.01(-0.78%) |
Jan 03, 2018 | 1.310 | 1.310 | 1.250 | 1.280 | 20,127 | +0.00(+0.00%) |
Jan 02, 2018 | 1.300 | 1.320 | 1.280 | 1.280 | 40,053 | -0.02(-1.54%) |
Dec 29, 2017 | 1.300 | 1.300 | 1.300 | 0 | -0.02(-1.88%) | |
Dec 28, 2017 | 1.280 | 1.330 | 1.220 | 1.325 | 42,895 | +0.03(+2.71%) |
Dec 27, 2017 | 1.241 | 1.300 | 1.240 | 1.290 | 48,145 | +0.05(+4.03%) |
Dec 26, 2017 | 1.240 | 1.260 | 1.220 | 1.240 | 72,182 | -0.01(-0.80%) |
Dec 22, 2017 | 1.220 | 1.250 | 1.220 | 1.250 | 34,785 | +0.01(+0.81%) |
Dec 21, 2017 | 1.260 | 1.260 | 1.220 | 1.240 | 47,890 | -0.00(-0.01%) |
Dec 20, 2017 | 1.230 | 1.250 | 1.230 | 1.240 | 44,727 | +0.00(+0.00%) |
Dec 19, 2017 | 1.250 | 1.260 | 1.240 | 1.240 | 79,575 | -0.01(-0.80%) |
Dec 18, 2017 | 1.280 | 1.280 | 1.250 | 1.250 | 57,067 | -0.02(-1.57%) |
Dec 15, 2017 | 1.260 | 1.270 | 1.240 | 1.270 | 34,226 | +0.02(+1.60%) |
Dec 14, 2017 | 1.250 | 1.293 | 1.250 | 1.250 | 23,084 | +0.01(+0.81%) |
Dec 13, 2017 | 1.230 | 1.270 | 1.230 | 1.240 | 54,056 | -0.01(-0.80%) |
Dec 12, 2017 | 1.290 | 1.290 | 1.240 | 1.250 | 57,119 | -0.04(-3.10%) |
Dec 11, 2017 | 1.280 | 1.320 | 1.270 | 1.290 | 40,580 | +0.01(+0.78%) |
Dec 08, 2017 | 1.250 | 1.280 | 1.220 | 1.280 | 11,342 | +0.04(+3.23%) |
Dec 07, 2017 | 1.220 | 1.250 | 1.220 | 1.240 | 42,355 | -0.03(-2.36%) |
Dec 06, 2017 | 1.230 | 1.270 | 1.230 | 1.270 | 60,239 | -0.01(-0.78%) |
Dec 05, 2017 | 1.250 | 1.280 | 1.200 | 1.280 | 106,056 | -0.01(-0.78%) |
Dec 04, 2017 | 1.280 | 1.290 | 1.280 | 1.290 | 24,701 | +0.00(+0.00%) |
Dec 01, 2017 | 1.260 | 1.280 | 1.250 | 1.290 | 43,030 | +0.02(+1.57%) |
Nov 30, 2017 | 1.320 | 1.320 | 1.258 | 1.270 | 26,085 | -0.06(-4.51%) |
Nov 29, 2017 | 1.340 | 1.270 | 1.330 | 65,415 | +0.01(+0.76%) | |
Nov 28, 2017 | 1.350 | 1.430 | 1.310 | 1.320 | 260,091 | -0.03(-2.22%) |
Nov 27, 2017 | 1.250 | 1.350 | 1.230 | 1.350 | 279,874 | +0.10(+8.00%) |
Nov 24, 2017 | 1.210 | 1.250 | 1.210 | 1.250 | 10,592 | +0.04(+3.31%) |
Nov 22, 2017 | 1.220 | 1.240 | 1.200 | 1.210 | 55,578 | -0.01(-0.82%) |
Nov 21, 2017 | 1.212 | 1.249 | 1.211 | 1.220 | 92,683 | +0.00(+0.11%) |
Nov 20, 2017 | 1.250 | 1.250 | 1.190 | 1.219 | 52,714 | -0.01(-0.93%) |
Nov 17, 2017 | 1.210 | 1.230 | 1.190 | 1.230 | 76,588 | +0.02(+1.65%) |
Nov 16, 2017 | 1.180 | 1.220 | 1.180 | 1.210 | 33,267 | +0.02(+1.68%) |
Nov 15, 2017 | 1.180 | 1.200 | 1.180 | 1.190 | 34,664 | -0.02(-1.65%) |
Nov 14, 2017 | 1.190 | 1.220 | 1.190 | 1.210 | 65,080 | +0.02(+1.67%) |
Nov 13, 2017 | 1.290 | 1.290 | 1.180 | 1.190 | 102,278 | -0.01(-0.83%) |
Nov 10, 2017 | 1.230 | 1.260 | 1.200 | 1.200 | 101,922 | +0.00(+0.00%) |
Nov 09, 2017 | 1.200 | 1.220 | 1.170 | 1.200 | 48,189 | +0.00(+0.00%) |
Nov 08, 2017 | 1.200 | 1.250 | 1.200 | 1.200 | 33,633 | -0.01(-0.83%) |
Nov 07, 2017 | 1.230 | 1.250 | 1.180 | 1.210 | 55,691 | -0.03(-2.42%) |
Nov 06, 2017 | 1.270 | 1.270 | 1.200 | 1.240 | 41,117 | +0.00(+0.00%) |
Nov 03, 2017 | 1.200 | 1.270 | 1.190 | 1.240 | 21,102 | +0.03(+2.48%) |
Nov 02, 2017 | 1.230 | 1.240 | 1.200 | 1.210 | 26,710 | +0.01(+0.83%) |
Nov 01, 2017 | 1.210 | 1.257 | 1.160 | 1.200 | 159,908 | -0.01(-0.83%) |
Oct 31, 2017 | 1.210 | 1.220 | 1.190 | 1.210 | 30,765 | -0.01(-0.82%) |
Oct 30, 2017 | 1.260 | 1.210 | 1.220 | 46,452 | -0.02(-1.61%) | |
Oct 27, 2017 | 1.230 | 1.250 | 1.210 | 1.240 | 30,778 | +0.02(+1.64%) |
Oct 26, 2017 | 1.240 | 1.243 | 1.210 | 1.220 | 36,805 | -0.02(-1.62%) |
Oct 25, 2017 | 1.240 | 1.260 | 1.190 | 1.240 | 80,883 | +0.00(+0.01%) |
Oct 24, 2017 | 1.270 | 1.290 | 1.230 | 1.240 | 80,389 | -0.04(-3.13%) |
Oct 23, 2017 | 1.250 | 1.290 | 1.190 | 1.280 | 110,481 | +0.02(+1.60%) |
Oct 20, 2017 | 1.300 | 1.300 | 1.220 | 1.260 | 68,550 | -0.05(-3.82%) |
Oct 19, 2017 | 1.250 | 1.320 | 1.201 | 1.310 | 124,381 | +0.04(+3.15%) |
Oct 18, 2017 | 1.310 | 1.310 | 1.240 | 1.270 | 110,866 | -0.04(-2.70%) |
Oct 17, 2017 | 1.270 | 1.320 | 1.270 | 1.305 | 68,304 | +0.05(+3.60%) |
Oct 16, 2017 | 1.360 | 1.360 | 1.260 | 1.260 | 257,815 | -0.04(-3.08%) |
Oct 13, 2017 | 1.370 | 1.370 | 1.300 | 1.300 | 98,154 | -0.03(-2.26%) |
Oct 12, 2017 | 1.350 | 1.350 | 1.320 | 1.330 | 24,064 | -0.03(-2.21%) |
Oct 11, 2017 | 1.380 | 1.380 | 1.320 | 1.360 | 46,584 | +0.00(+0.00%) |
Oct 10, 2017 | 1.380 | 1.390 | 1.300 | 1.360 | 205,939 | -0.02(-1.45%) |
Oct 09, 2017 | 1.370 | 1.415 | 1.310 | 1.380 | 131,153 | +0.02(+1.47%) |
Oct 06, 2017 | 1.380 | 1.390 | 1.300 | 1.360 | 205,188 | +0.00(+0.00%) |
Oct 05, 2017 | 1.430 | 1.444 | 1.360 | 1.360 | 110,484 | -0.06(-4.23%) |
Oct 04, 2017 | 1.500 | 1.500 | 1.420 | 1.420 | 96,890 | -0.04(-2.74%) |
Oct 03, 2017 | 1.420 | 1.500 | 1.410 | 1.460 | 83,472 | -0.11(-6.96%) |
Oct 02, 2017 | 1.640 | 1.640 | 1.563 | 1.569 | 19,582 | -0.00(-0.04%) |
Sep 29, 2017 | 1.600 | 1.600 | 1.570 | 1.570 | 9,127 | -0.01(-0.63%) |
Sep 28, 2017 | 1.570 | 1.640 | 1.570 | 1.580 | 3,959 | +0.01(+0.64%) |
Sep 27, 2017 | 1.610 | 1.689 | 1.560 | 1.570 | 50,368 | -0.13(-7.65%) |
Sep 26, 2017 | 1.700 | 1.701 | 1.601 | 1.700 | 6,087 | +0.01(+0.59%) |
Sep 25, 2017 | 1.700 | 1.710 | 1.634 | 1.690 | 31,355 | -0.01(-0.59%) |
Sep 22, 2017 | 1.650 | 1.700 | 1.570 | 1.700 | 44,547 | +0.10(+6.25%) |
Sep 21, 2017 | 1.630 | 1.670 | 1.560 | 1.600 | 44,702 | -0.07(-4.19%) |
Sep 20, 2017 | 1.760 | 1.760 | 1.650 | 1.670 | 23,769 | -0.05(-2.91%) |
Sep 19, 2017 | 1.710 | 1.766 | 1.680 | 1.720 | 26,583 | +0.03(+1.78%) |
Sep 18, 2017 | 1.530 | 1.700 | 1.530 | 1.690 | 56,539 | +0.27(+19.01%) |
Sep 15, 2017 | 1.760 | 1.770 | 1.420 | 1.420 | 41,785 | -0.33(-18.86%) |
Sep 14, 2017 | 1.750 | 1.770 | 1.700 | 1.750 | 41,382 | -0.02(-1.13%) |
Sep 13, 2017 | 1.750 | 1.770 | 1.720 | 1.770 | 71,843 | +0.00(+0.00%) |
Sep 12, 2017 | 1.780 | 1.780 | 1.710 | 1.770 | 40,062 | -0.01(-0.56%) |
Sep 11, 2017 | 1.720 | 1.800 | 1.720 | 1.780 | 39,737 | +0.04(+2.30%) |
Sep 08, 2017 | 1.740 | 1.760 | 1.700 | 1.740 | 46,649 | -0.04(-2.25%) |
Sep 07, 2017 | 1.750 | 1.780 | 1.730 | 1.780 | 161,076 | +0.06(+3.49%) |
Sep 06, 2017 | 1.770 | 1.770 | 1.670 | 1.720 | 124,125 | -0.03(-1.71%) |
Sep 05, 2017 | 1.580 | 1.790 | 1.580 | 1.750 | 146,934 | +0.17(+10.76%) |
Sep 01, 2017 | 1.520 | 1.600 | 1.512 | 1.580 | 71,219 | +0.05(+3.27%) |
Aug 31, 2017 | 1.580 | 1.580 | 1.510 | 1.530 | 49,870 | +0.00(+0.00%) |
Aug 30, 2017 | 1.520 | 1.570 | 1.470 | 1.530 | 24,386 | +0.03(+2.00%) |
Aug 29, 2017 | 1.530 | 1.580 | 1.470 | 1.500 | 58,093 | -0.01(-0.66%) |
Aug 28, 2017 | 1.560 | 1.580 | 1.510 | 1.510 | 44,893 | -0.05(-3.17%) |
Aug 25, 2017 | 1.510 | 1.560 | 1.490 | 1.559 | 29,283 | +0.04(+2.59%) |
Aug 24, 2017 | 1.520 | 1.540 | 1.520 | 1.520 | 18,583 | -0.02(-1.30%) |
Aug 23, 2017 | 1.530 | 1.550 | 1.530 | 1.540 | 6,739 | +0.01(+0.65%) |
Aug 22, 2017 | 1.520 | 1.540 | 1.520 | 1.530 | 12,953 | -0.02(-1.28%) |
Aug 21, 2017 | 1.540 | 1.560 | 1.530 | 1.550 | 20,823 | -0.00(-0.01%) |
Aug 18, 2017 | 1.550 | 1.560 | 1.530 | 1.550 | 28,558 | +0.00(+0.00%) |
Aug 17, 2017 | 1.530 | 1.550 | 1.490 | 1.550 | 84,950 | +0.06(+4.03%) |
Aug 16, 2017 | 1.480 | 1.490 | 1.440 | 1.490 | 14,988 | +0.04(+2.76%) |
Aug 15, 2017 | 1.418 | 1.490 | 1.418 | 1.450 | 20,356 | +0.01(+0.69%) |
Aug 14, 2017 | 1.500 | 1.500 | 1.420 | 1.440 | 41,233 | +0.00(+0.07%) |
Aug 11, 2017 | 1.450 | 1.460 | 1.430 | 1.439 | 7,056 | -0.02(-1.44%) |
Aug 10, 2017 | 1.460 | 1.480 | 1.410 | 1.460 | 22,251 | +0.06(+4.29%) |
Aug 09, 2017 | 1.440 | 1.440 | 1.390 | 1.400 | 28,355 | -0.04(-2.78%) |
Aug 08, 2017 | 1.440 | 1.440 | 1.387 | 1.440 | 28,751 | -0.01(-0.69%) |
Aug 07, 2017 | 1.440 | 1.476 | 1.410 | 1.450 | 24,669 | -0.01(-0.68%) |
Aug 04, 2017 | 1.410 | 1.500 | 1.400 | 1.460 | 30,875 | +0.05(+3.54%) |
Aug 03, 2017 | 1.400 | 1.440 | 1.398 | 1.410 | 40,028 | +0.00(+0.00%) |
Aug 02, 2017 | 1.500 | 1.500 | 1.410 | 1.410 | 20,005 | -0.06(-4.09%) |
Aug 01, 2017 | 1.500 | 1.510 | 1.460 | 1.470 | 8,093 | -0.04(-2.64%) |
Jul 31, 2017 | 1.450 | 1.510 | 1.450 | 1.510 | 14,845 | +0.02(+1.34%) |
Jul 28, 2017 | 1.490 | 1.490 | 1.450 | 1.490 | 24,535 | +0.00(+0.00%) |
Jul 27, 2017 | 1.500 | 1.550 | 1.460 | 1.490 | 21,916 | -0.01(-0.67%) |
Jul 26, 2017 | 1.460 | 1.570 | 1.450 | 1.500 | 13,080 | +0.03(+2.04%) |
Jul 25, 2017 | 1.520 | 1.570 | 1.470 | 1.470 | 9,958 | -0.06(-3.92%) |
Jul 24, 2017 | 1.550 | 1.570 | 1.530 | 1.530 | 7,732 | -0.04(-2.55%) |
Jul 21, 2017 | 1.550 | 1.570 | 1.523 | 1.570 | 9,856 | +0.04(+2.61%) |
Jul 20, 2017 | 1.557 | 1.562 | 1.520 | 1.530 | 17,008 | +0.01(+0.66%) |
Jul 19, 2017 | 1.540 | 1.570 | 1.510 | 1.520 | 30,026 | -0.03(-1.93%) |
Jul 18, 2017 | 1.451 | 1.560 | 1.451 | 1.550 | 38,514 | +0.11(+7.63%) |
Jul 17, 2017 | 1.470 | 1.530 | 1.440 | 1.440 | 42,061 | +0.01(+0.70%) |
Jul 14, 2017 | 1.430 | 1.500 | 1.390 | 1.430 | 62,360 | +0.00(+0.00%) |
Jul 13, 2017 | 1.430 | 1.440 | 1.390 | 1.430 | 47,735 | -0.03(-2.05%) |
Jul 12, 2017 | 1.419 | 1.540 | 1.390 | 1.460 | 67,322 | +0.07(+5.03%) |
Jul 11, 2017 | 1.390 | 1.450 | 1.390 | 1.390 | 24,056 | -0.01(-0.71%) |
Jul 10, 2017 | 1.400 | 1.420 | 1.380 | 1.400 | 34,966 | -0.01(-0.71%) |
Jul 07, 2017 | 1.470 | 1.470 | 1.395 | 1.410 | 37,065 | -0.04(-2.76%) |
Jul 06, 2017 | 1.450 | 1.490 | 1.440 | 1.450 | 10,316 | -0.01(-0.68%) |
Jul 05, 2017 | 1.450 | 1.486 | 1.440 | 1.460 | 16,174 | -0.03(-2.01%) |
Jul 03, 2017 | 1.530 | 1.540 | 1.430 | 1.490 | 23,193 | -0.05(-3.25%) |
Jun 30, 2017 | 1.530 | 1.570 | 1.510 | 1.540 | 43,243 | -0.01(-0.65%) |
Jun 29, 2017 | 1.530 | 1.570 | 1.510 | 1.550 | 19,141 | +0.01(+0.65%) |
Jun 28, 2017 | 1.570 | 1.580 | 1.510 | 1.540 | 68,436 | -0.01(-0.65%) |
Jun 27, 2017 | 1.572 | 1.580 | 1.530 | 1.550 | 19,233 | -0.03(-1.90%) |
Jun 26, 2017 | 1.620 | 1.620 | 1.550 | 1.580 | 70,297 | -0.01(-0.63%) |
Jun 23, 2017 | 1.580 | 1.590 | 1.543 | 1.590 | 40,113 | +0.02(+1.27%) |
Jun 22, 2017 | 1.580 | 1.580 | 1.550 | 1.570 | 6,197 | -0.02(-1.26%) |
Jun 21, 2017 | 1.580 | 1.590 | 1.550 | 1.590 | 18,990 | +0.04(+2.58%) |
Jun 20, 2017 | 1.580 | 1.590 | 1.550 | 1.550 | 25,089 | -0.03(-1.90%) |
Jun 19, 2017 | 1.562 | 1.620 | 1.562 | 1.580 | 20,910 | +0.03(+1.94%) |
Jun 16, 2017 | 1.570 | 1.590 | 1.550 | 1.550 | 32,111 | +0.00(+0.00%) |
Jun 15, 2017 | 1.600 | 1.612 | 1.550 | 1.550 | 122,172 | -0.01(-0.64%) |
Jun 14, 2017 | 1.500 | 1.590 | 1.500 | 1.560 | 51,461 | +0.04(+2.63%) |
Jun 13, 2017 | 1.450 | 1.530 | 1.430 | 1.520 | 56,483 | +0.01(+0.66%) |
Jun 12, 2017 | 1.540 | 1.540 | 1.360 | 1.510 | 71,285 | -0.01(-0.66%) |
Jun 09, 2017 | 1.520 | 1.570 | 1.500 | 1.520 | 18,118 | -0.02(-1.30%) |
Jun 08, 2017 | 1.550 | 1.570 | 1.480 | 1.540 | 80,946 | -0.03(-1.91%) |
Jun 07, 2017 | 1.590 | 1.590 | 1.400 | 1.570 | 113,394 | +0.00(+0.00%) |
Jun 06, 2017 | 1.543 | 1.590 | 1.510 | 1.570 | 32,676 | +0.01(+0.64%) |
Jun 05, 2017 | 1.590 | 1.590 | 1.530 | 1.560 | 10,401 | -0.01(-0.64%) |
Jun 02, 2017 | 1.550 | 1.570 | 1.510 | 1.570 | 23,739 | +0.04(+2.61%) |