Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.300 | 3.310 | 3.200 | 3.200 | 299,102 | -0.06(-1.84%) |
May 30, 2018 | 3.280 | 3.310 | 3.180 | 3.260 | 638,212 | +0.10(+3.17%) |
May 29, 2018 | 3.198 | 3.250 | 3.080 | 3.160 | 1,004,193 | -0.09(-2.77%) |
May 25, 2018 | 3.250 | 3.250 | 3.250 | 0 | -0.10(-3.00%) | |
May 24, 2018 | 3.413 | 3.450 | 3.250 | 3.350 | 229,269 | -0.10(-2.88%) |
May 23, 2018 | 3.528 | 3.579 | 3.390 | 3.450 | 233,500 | -0.15(-4.24%) |
May 22, 2018 | 3.738 | 3.750 | 3.560 | 3.603 | 173,545 | -0.09(-2.37%) |
May 21, 2018 | 3.590 | 3.840 | 3.590 | 3.690 | 548,874 | +0.03(+0.82%) |
May 18, 2018 | 3.530 | 3.677 | 3.500 | 3.660 | 231,225 | +0.10(+2.81%) |
May 17, 2018 | 3.730 | 3.780 | 3.550 | 3.560 | 127,043 | -0.09(-2.36%) |
May 16, 2018 | 3.715 | 3.715 | 3.530 | 3.646 | 106,051 | +0.04(+1.01%) |
May 15, 2018 | 3.718 | 3.790 | 3.550 | 3.610 | 259,255 | -0.20(-5.26%) |
May 14, 2018 | 3.670 | 3.879 | 3.670 | 3.810 | 367,460 | +0.17(+4.67%) |
May 11, 2018 | 3.480 | 3.656 | 3.440 | 3.640 | 190,008 | +0.18(+5.20%) |
May 10, 2018 | 3.505 | 3.530 | 3.400 | 3.460 | 143,397 | -0.01(-0.29%) |
May 09, 2018 | 3.320 | 3.482 | 3.320 | 3.470 | 109,206 | +0.09(+2.58%) |
May 08, 2018 | 3.406 | 3.459 | 3.350 | 3.383 | 111,234 | -0.04(-1.09%) |
May 07, 2018 | 3.520 | 3.550 | 3.350 | 3.420 | 188,411 | -0.08(-2.29%) |
May 04, 2018 | 3.570 | 3.600 | 3.430 | 3.500 | 169,079 | -0.04(-1.13%) |
May 03, 2018 | 3.500 | 3.600 | 3.498 | 3.540 | 265,970 | +0.03(+0.85%) |
May 02, 2018 | 3.557 | 3.620 | 3.480 | 3.510 | 99,755 | -0.07(-1.96%) |
May 01, 2018 | 3.620 | 3.630 | 3.460 | 3.580 | 80,910 | -0.02(-0.56%) |
Apr 30, 2018 | 3.460 | 3.635 | 3.427 | 3.600 | 106,884 | +0.13(+3.75%) |
Apr 27, 2018 | 3.503 | 3.540 | 3.390 | 3.470 | 84,627 | -0.01(-0.29%) |
Apr 26, 2018 | 3.410 | 3.549 | 3.390 | 3.480 | 121,613 | +0.08(+2.35%) |
Apr 25, 2018 | 3.486 | 3.611 | 3.371 | 3.400 | 142,147 | -0.15(-4.23%) |
Apr 24, 2018 | 3.620 | 3.770 | 3.508 | 3.550 | 93,326 | -0.05(-1.39%) |
Apr 23, 2018 | 3.700 | 3.800 | 3.560 | 3.600 | 178,722 | -0.17(-4.51%) |
Apr 20, 2018 | 3.781 | 3.880 | 3.704 | 3.770 | 164,126 | +0.03(+0.80%) |
Apr 19, 2018 | 3.805 | 3.870 | 3.685 | 3.740 | 134,591 | -0.08(-1.97%) |
Apr 18, 2018 | 3.920 | 3.938 | 3.720 | 3.815 | 232,455 | -0.10(-2.67%) |
Apr 17, 2018 | 4.090 | 4.200 | 3.880 | 3.920 | 260,314 | -0.13(-3.14%) |
Apr 16, 2018 | 3.860 | 4.120 | 3.794 | 4.047 | 369,174 | +0.38(+10.27%) |
Apr 13, 2018 | 3.220 | 3.750 | 3.171 | 3.670 | 508,025 | +0.47(+14.69%) |
Apr 12, 2018 | 3.264 | 3.319 | 3.200 | 3.200 | 167,664 | -0.02(-0.59%) |
Apr 11, 2018 | 3.220 | 3.434 | 3.190 | 3.219 | 280,041 | -0.13(-3.82%) |
Apr 10, 2018 | 3.180 | 3.420 | 2.960 | 3.347 | 425,829 | +0.17(+5.25%) |
Apr 09, 2018 | 3.517 | 3.540 | 3.150 | 3.180 | 191,316 | -0.22(-6.41%) |
Apr 06, 2018 | 3.540 | 3.540 | 3.310 | 3.398 | 143,121 | -0.17(-4.76%) |
Apr 05, 2018 | 3.430 | 3.673 | 3.350 | 3.568 | 194,151 | +0.30(+9.10%) |
Apr 04, 2018 | 3.270 | 3.290 | 2.876 | 3.270 | 746,961 | -0.09(-2.68%) |
Apr 03, 2018 | 3.650 | 3.860 | 3.286 | 3.360 | 423,096 | -0.32(-8.70%) |
Apr 02, 2018 | 3.900 | 4.040 | 3.680 | 3.680 | 318,218 | -0.32(-8.00%) |
Mar 29, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.20(+5.26%) | |
Mar 28, 2018 | 3.975 | 5.000 | 3.731 | 3.800 | 371,921 | -0.26(-6.45%) |
Mar 27, 2018 | 4.280 | 4.280 | 3.985 | 4.062 | 215,403 | -0.22(-5.10%) |
Mar 26, 2018 | 4.490 | 4.490 | 4.150 | 4.280 | 237,802 | -0.15(-3.31%) |
Mar 23, 2018 | 4.453 | 4.550 | 4.260 | 4.427 | 331,960 | +0.32(+7.70%) |
Mar 22, 2018 | 4.340 | 4.400 | 4.027 | 4.110 | 346,285 | -0.34(-7.64%) |
Mar 21, 2018 | 4.500 | 4.540 | 4.100 | 4.450 | 173,587 | +0.00(+0.00%) |
Mar 20, 2018 | 4.560 | 4.590 | 4.351 | 4.450 | 140,621 | -0.10(-2.20%) |
Mar 19, 2018 | 4.460 | 4.629 | 4.420 | 4.550 | 181,524 | +0.09(+2.02%) |
Mar 16, 2018 | 4.252 | 4.480 | 4.200 | 4.460 | 176,228 | +0.19(+4.41%) |
Mar 15, 2018 | 4.170 | 4.320 | 4.080 | 4.272 | 156,872 | +0.17(+4.19%) |
Mar 14, 2018 | 4.315 | 4.343 | 4.090 | 4.100 | 249,040 | -0.19(-4.43%) |
Mar 13, 2018 | 4.423 | 4.452 | 4.249 | 4.290 | 328,700 | -0.19(-4.34%) |
Mar 12, 2018 | 4.640 | 4.670 | 4.393 | 4.484 | 437,608 | -0.15(-3.26%) |
Mar 09, 2018 | 4.675 | 4.713 | 4.500 | 4.636 | 264,830 | +0.04(+0.84%) |
Mar 08, 2018 | 4.495 | 4.640 | 4.370 | 4.597 | 409,344 | +0.19(+4.24%) |
Mar 07, 2018 | 4.535 | 4.672 | 4.300 | 4.410 | 429,102 | -0.19(-4.13%) |
Mar 06, 2018 | 4.822 | 4.927 | 4.590 | 4.600 | 729,005 | +0.04(+0.88%) |
Mar 05, 2018 | 4.450 | 4.580 | 4.300 | 4.560 | 594,047 | +0.58(+14.67%) |
Mar 02, 2018 | 4.010 | 4.130 | 3.925 | 3.977 | 198,276 | -0.16(-3.97%) |
Mar 01, 2018 | 4.020 | 4.260 | 3.920 | 4.141 | 427,950 | +0.19(+4.84%) |
Feb 28, 2018 | 3.435 | 3.970 | 3.406 | 3.950 | 406,382 | +0.38(+10.60%) |
Feb 27, 2018 | 4.000 | 4.010 | 3.300 | 3.571 | 1,160,458 | -0.44(-10.94%) |
Feb 26, 2018 | 4.430 | 4.500 | 4.000 | 4.010 | 520,755 | -0.34(-7.82%) |
Feb 23, 2018 | 4.575 | 4.578 | 4.340 | 4.350 | 261,954 | -0.13(-2.86%) |
Feb 22, 2018 | 4.510 | 4.657 | 4.417 | 4.478 | 189,820 | +0.00(+0.02%) |
Feb 21, 2018 | 4.830 | 4.947 | 4.390 | 4.477 | 413,288 | -0.36(-7.39%) |
Feb 20, 2018 | 4.180 | 4.850 | 4.175 | 4.834 | 499,814 | +0.45(+10.16%) |
Feb 16, 2018 | 4.388 | 4.388 | 4.388 | 0 | -0.30(-6.38%) | |
Feb 15, 2018 | 4.920 | 4.990 | 4.684 | 4.687 | 545,229 | -0.35(-6.88%) |
Feb 14, 2018 | 5.070 | 5.160 | 4.980 | 5.033 | 235,976 | -0.02(-0.45%) |
Feb 13, 2018 | 5.056 | 239,443 | -0.08(-1.63%) | |||
Feb 12, 2018 | 5.400 | 5.520 | 5.040 | 5.140 | 290,589 | -0.10(-1.91%) |
Feb 09, 2018 | 5.190 | 5.349 | 4.910 | 5.240 | 562,123 | -0.07(-1.33%) |
Feb 08, 2018 | 5.748 | 5.772 | 5.261 | 5.310 | 486,545 | -0.29(-5.22%) |
Feb 07, 2018 | 6.158 | 6.350 | 5.500 | 5.603 | 933,710 | -0.36(-5.99%) |
Feb 06, 2018 | 5.130 | 5.985 | 4.994 | 5.960 | 786,488 | +0.99(+19.92%) |
Feb 05, 2018 | 4.310 | 5.670 | 4.020 | 4.970 | 1,000,033 | +0.17(+3.54%) |
Feb 02, 2018 | 5.420 | 5.420 | 4.511 | 4.800 | 1,488,852 | -0.94(-16.42%) |
Feb 01, 2018 | 6.370 | 6.480 | 5.600 | 5.743 | 837,051 | -0.42(-6.86%) |
Jan 31, 2018 | 5.720 | 6.680 | 5.643 | 6.166 | 562,016 | +0.37(+6.31%) |
Jan 30, 2018 | 6.340 | 6.380 | 5.661 | 5.800 | 920,742 | -0.61(-9.51%) |
Jan 29, 2018 | 7.017 | 7.040 | 6.409 | 6.409 | 574,481 | -0.45(-6.57%) |
Jan 26, 2018 | 6.680 | 7.020 | 6.340 | 6.860 | 662,838 | +0.23(+3.47%) |
Jan 25, 2018 | 6.820 | 7.225 | 6.240 | 6.630 | 1,327,440 | -0.16(-2.36%) |
Jan 24, 2018 | 7.440 | 7.680 | 6.573 | 6.790 | 1,724,570 | -0.85(-11.15%) |
Jan 23, 2018 | 7.000 | 7.770 | 6.900 | 7.642 | 1,830,547 | +0.76(+11.01%) |
Jan 22, 2018 | 6.270 | 6.900 | 6.260 | 6.884 | 1,900,448 | +0.81(+13.30%) |
Jan 19, 2018 | 5.700 | 6.281 | 5.687 | 6.076 | 999,449 | +0.33(+5.67%) |
Jan 18, 2018 | 5.530 | 5.880 | 5.381 | 5.750 | 1,032,798 | +0.31(+5.69%) |
Jan 17, 2018 | 5.260 | 5.490 | 4.998 | 5.441 | 1,317,331 | +0.50(+10.13%) |
Jan 16, 2018 | 5.030 | 5.390 | 4.890 | 4.940 | 1,045,058 | +0.91(+22.68%) |
Jan 12, 2018 | 4.027 | 4.027 | 4.027 | 0 | -0.52(-11.42%) | |
Jan 11, 2018 | 5.070 | 5.110 | 4.448 | 4.546 | 1,133,735 | -0.60(-11.71%) |
Jan 10, 2018 | 5.550 | 5.640 | 5.073 | 5.149 | 694,221 | -0.24(-4.47%) |
Jan 09, 2018 | 6.045 | 6.045 | 5.145 | 5.390 | 974,055 | -0.36(-6.21%) |
Jan 08, 2018 | 6.000 | 6.066 | 5.700 | 5.747 | 809,431 | -0.05(-0.91%) |
Jan 05, 2018 | 5.100 | 6.000 | 5.048 | 5.800 | 1,053,400 | +0.15(+2.69%) |
Jan 04, 2018 | 6.490 | 6.490 | 4.997 | 5.648 | 1,931,195 | -0.74(-11.65%) |
Jan 03, 2018 | 5.580 | 6.640 | 5.493 | 6.393 | 2,152,440 | +1.14(+21.60%) |
Jan 02, 2018 | 4.520 | 5.258 | 4.445 | 5.258 | 1,157,223 | +0.97(+22.55%) |
Dec 29, 2017 | 4.290 | 4.290 | 4.290 | 0 | +0.29(+7.36%) | |
Dec 28, 2017 | 4.099 | 4.126 | 3.939 | 3.996 | 593,249 | +0.01(+0.15%) |
Dec 27, 2017 | 4.118 | 4.140 | 3.800 | 3.990 | 866,277 | -0.31(-7.21%) |
Dec 26, 2017 | 4.060 | 4.400 | 3.940 | 4.300 | 528,166 | +0.46(+11.98%) |
Dec 22, 2017 | 3.243 | 3.870 | 2.980 | 3.840 | 732,447 | +0.50(+15.00%) |
Dec 21, 2017 | 3.410 | 3.430 | 3.250 | 3.339 | 539,973 | -0.15(-4.33%) |
Dec 20, 2017 | 3.645 | 3.700 | 3.400 | 3.490 | 623,331 | -0.21(-5.65%) |
Dec 19, 2017 | 3.770 | 3.780 | 3.520 | 3.699 | 370,979 | -0.07(-1.88%) |
Dec 18, 2017 | 3.870 | 3.900 | 3.700 | 3.770 | 368,071 | -0.03(-0.75%) |
Dec 15, 2017 | 3.975 | 4.010 | 3.780 | 3.798 | 454,126 | -0.08(-2.17%) |
Dec 14, 2017 | 3.845 | 3.948 | 3.728 | 3.883 | 443,333 | +0.17(+4.69%) |
Dec 13, 2017 | 3.941 | 4.247 | 3.539 | 3.709 | 935,956 | -0.20(-5.14%) |
Dec 12, 2017 | 3.287 | 3.968 | 3.255 | 3.910 | 1,012,987 | +0.68(+20.95%) |
Dec 11, 2017 | 3.160 | 3.260 | 3.012 | 3.233 | 915,563 | +0.13(+4.29%) |
Dec 08, 2017 | 2.920 | 3.113 | 2.890 | 3.100 | 331,452 | +0.07(+2.48%) |
Dec 07, 2017 | 3.316 | 3.316 | 2.800 | 3.025 | 854,588 | -0.12(-3.67%) |
Dec 06, 2017 | 3.080 | 3.450 | 2.991 | 3.140 | 1,411,190 | +0.26(+9.02%) |
Dec 05, 2017 | 2.960 | 2.690 | 2.880 | 722,290 | +0.29(+11.34%) | |
Dec 04, 2017 | 2.385 | 2.700 | 2.335 | 2.587 | 732,024 | +0.29(+12.69%) |
Dec 01, 2017 | 2.305 | 2.330 | 2.200 | 2.295 | 274,685 | -0.00(-0.20%) |
Nov 30, 2017 | 1.935 | 2.326 | 1.935 | 2.300 | 551,099 | +0.36(+18.26%) |
Nov 29, 2017 | 2.149 | 2.204 | 1.920 | 1.945 | 522,874 | -0.29(-13.03%) |
Nov 28, 2017 | 2.379 | 2.404 | 2.000 | 2.236 | 520,904 | -0.01(-0.35%) |
Nov 27, 2017 | 2.250 | 2.398 | 2.210 | 2.244 | 698,533 | +0.03(+1.54%) |
Nov 24, 2017 | 2.173 | 2.250 | 2.150 | 2.210 | 428,372 | +0.12(+5.70%) |
Nov 22, 2017 | 1.988 | 2.153 | 1.979 | 2.091 | 556,795 | +0.15(+7.45%) |
Nov 21, 2017 | 1.946 | 1.982 | 1.920 | 1.946 | 414,547 | +0.04(+1.88%) |
Nov 20, 2017 | 1.898 | 1.910 | 1.816 | 1.910 | 321,676 | +0.07(+3.80%) |
Nov 17, 2017 | 1.745 | 1.880 | 1.696 | 1.840 | 340,456 | +0.08(+4.58%) |
Nov 16, 2017 | 1.940 | 1.949 | 1.641 | 1.760 | 718,463 | -0.15(-7.91%) |
Nov 15, 2017 | 1.920 | 1.988 | 1.850 | 1.911 | 545,971 | +0.07(+3.89%) |
Nov 14, 2017 | 2.030 | 2.040 | 1.728 | 1.839 | 909,297 | +0.07(+3.84%) |
Nov 13, 2017 | 1.601 | 1.840 | 1.585 | 1.771 | 750,946 | +0.30(+20.44%) |
Nov 10, 2017 | 1.389 | 1.500 | 1.376 | 1.470 | 234,935 | +0.13(+9.94%) |
Nov 09, 2017 | 1.295 | 1.340 | 1.260 | 1.338 | 185,965 | +0.06(+4.50%) |
Nov 08, 2017 | 1.410 | 1.439 | 1.260 | 1.280 | 255,764 | -0.11(-7.89%) |
Nov 07, 2017 | 1.380 | 1.436 | 1.346 | 1.390 | 209,619 | +0.03(+2.40%) |
Nov 06, 2017 | 1.284 | 1.357 | 1.261 | 1.357 | 155,056 | +0.11(+8.59%) |
Nov 03, 2017 | 1.260 | 1.282 | 1.228 | 1.250 | 169,872 | -0.00(-0.02%) |
Nov 02, 2017 | 1.211 | 1.289 | 1.170 | 1.250 | 434,417 | +0.05(+4.09%) |
Nov 01, 2017 | 1.275 | 1.289 | 1.183 | 1.201 | 177,525 | -0.04(-3.14%) |
Oct 31, 2017 | 1.190 | 1.260 | 1.150 | 1.240 | 128,272 | +0.06(+5.12%) |
Oct 30, 2017 | 1.180 | 1.200 | 1.140 | 1.179 | 94,185 | +0.03(+2.65%) |
Oct 27, 2017 | 1.150 | 1.150 | 1.130 | 1.149 | 42,743 | +0.01(+0.93%) |
Oct 26, 2017 | 1.160 | 1.170 | 1.131 | 1.138 | 62,178 | -0.01(-1.01%) |
Oct 25, 2017 | 1.179 | 1.180 | 1.130 | 1.150 | 42,609 | -0.02(-1.54%) |
Oct 24, 2017 | 1.170 | 1.190 | 1.150 | 1.168 | 108,710 | -0.01(-1.02%) |
Oct 23, 2017 | 1.160 | 1.180 | 1.157 | 1.180 | 86,849 | +0.05(+4.34%) |
Oct 20, 2017 | 1.110 | 1.150 | 1.101 | 1.131 | 69,197 | +0.01(+0.53%) |
Oct 19, 2017 | 1.171 | 1.180 | 1.110 | 1.125 | 201,115 | -0.04(-3.03%) |
Oct 18, 2017 | 1.113 | 1.165 | 1.110 | 1.160 | 53,507 | +0.04(+3.57%) |
Oct 17, 2017 | 1.167 | 1.190 | 1.084 | 1.120 | 184,809 | -0.07(-5.55%) |
Oct 16, 2017 | 1.210 | 1.219 | 1.180 | 1.186 | 80,994 | -0.00(-0.35%) |
Oct 13, 2017 | 1.150 | 1.190 | 1.150 | 1.190 | 49,656 | +0.01(+1.02%) |
Oct 12, 2017 | 1.240 | 1.270 | 1.169 | 1.178 | 93,821 | -0.05(-4.38%) |
Oct 11, 2017 | 1.153 | 1.240 | 1.122 | 1.232 | 117,766 | +0.09(+7.66%) |
Oct 10, 2017 | 1.124 | 1.150 | 1.107 | 1.144 | 50,077 | -0.03(-2.20%) |
Oct 09, 2017 | 1.120 | 1.170 | 1.120 | 1.170 | 81,871 | +0.09(+8.33%) |
Oct 06, 2017 | 1.120 | 1.129 | 1.070 | 1.080 | 92,554 | -0.04(-3.37%) |
Oct 05, 2017 | 1.065 | 1.136 | 1.065 | 1.118 | 72,130 | +0.03(+2.64%) |
Oct 04, 2017 | 1.082 | 1.110 | 1.070 | 1.089 | 28,535 | -0.00(-0.09%) |
Oct 03, 2017 | 1.100 | 1.110 | 1.071 | 1.090 | 46,514 | -0.01(-0.84%) |
Oct 02, 2017 | 1.040 | 1.100 | 1.040 | 1.099 | 147,975 | +0.06(+5.84%) |
Sep 29, 2017 | 1.052 | 1.052 | 1.010 | 1.038 | 45,594 | -0.01(-0.91%) |
Sep 28, 2017 | 1.038 | 1.060 | 1.020 | 1.048 | 49,929 | +0.01(+0.77%) |
Sep 27, 2017 | 1.045 | 1.060 | 1.024 | 1.040 | 37,325 | +0.00(+0.10%) |
Sep 26, 2017 | 1.050 | 1.050 | 1.014 | 1.039 | 27,605 | +0.01(+0.87%) |
Sep 25, 2017 | 1.040 | 1.041 | 1.018 | 1.030 | 46,597 | +0.00(+0.10%) |
Sep 22, 2017 | 1.020 | 1.030 | 0.9983 | 1.029 | 49,869 | +0.03(+2.90%) |
Sep 21, 2017 | 1.000 | 1.030 | 0.9900 | 1.000 | 64,241 | +0.00(+0.00%) |
Sep 20, 2017 | 1.057 | 1.070 | 1.000 | 1.000 | 96,527 | -0.04(-3.85%) |
Sep 19, 2017 | 1.036 | 1.050 | 1.010 | 1.040 | 76,956 | +0.03(+3.17%) |
Sep 18, 2017 | 0.9937 | 1.029 | 0.9793 | 1.008 | 92,193 | +0.03(+2.76%) |
Sep 15, 2017 | 1.014 | 1.014 | 0.9800 | 0.9809 | 74,797 | -0.01(-0.83%) |
Sep 14, 2017 | 0.9685 | 0.9891 | 0.9590 | 0.9891 | 24,611 | +0.02(+2.18%) |
Sep 13, 2017 | 0.9779 | 1.010 | 0.9581 | 0.9680 | 103,666 | -0.01(-1.22%) |
Sep 12, 2017 | 0.9837 | 0.9964 | 0.9750 | 0.9800 | 102,283 | -0.00(-0.43%) |
Sep 11, 2017 | 0.9880 | 1.010 | 0.9649 | 0.9842 | 285,972 | +0.03(+3.49%) |
Sep 08, 2017 | 0.9062 | 0.9510 | 0.9062 | 0.9510 | 13,006 | +0.04(+4.06%) |
Sep 07, 2017 | 0.9300 | 0.9300 | 0.9139 | 0.9139 | 25,911 | -0.02(-2.20%) |
Sep 06, 2017 | 0.9454 | 0.9454 | 0.9264 | 0.9345 | 4,700 | +0.01(+1.40%) |
Sep 05, 2017 | 0.9426 | 0.9475 | 0.9135 | 0.9216 | 11,660 | -0.02(-2.58%) |
Sep 01, 2017 | 0.9624 | 0.9624 | 0.9348 | 0.9460 | 3,260 | +0.02(+2.09%) |
Aug 31, 2017 | 0.9403 | 0.9490 | 0.9266 | 0.9266 | 14,490 | -0.01(-1.48%) |
Aug 30, 2017 | 0.9287 | 0.9405 | 0.9272 | 0.9405 | 10,279 | +0.01(+0.58%) |
Aug 29, 2017 | 0.9654 | 0.9654 | 0.9331 | 0.9351 | 6,710 | -0.01(-0.54%) |
Aug 28, 2017 | 0.9650 | 0.9650 | 0.9402 | 0.9402 | 21,230 | -0.01(-1.41%) |
Aug 25, 2017 | 0.9483 | 0.9542 | 0.9483 | 0.9536 | 8,305 | +0.01(+1.00%) |
Aug 24, 2017 | 0.9626 | 0.9674 | 0.9400 | 0.9442 | 13,792 | +0.00(+0.23%) |
Aug 23, 2017 | 0.9500 | 0.9600 | 0.9310 | 0.9420 | 67,160 | -0.00(-0.41%) |
Aug 22, 2017 | 0.9406 | 0.9505 | 0.9406 | 0.9458 | 19,710 | +0.00(+0.51%) |
Aug 21, 2017 | 0.9642 | 0.9647 | 0.9410 | 0.9410 | 10,730 | -0.01(-1.23%) |
Aug 18, 2017 | 0.9482 | 0.9628 | 0.9480 | 0.9527 | 2,575 | -0.00(-0.07%) |
Aug 17, 2017 | 0.9757 | 0.9790 | 0.9500 | 0.9534 | 20,131 | -0.01(-1.03%) |
Aug 16, 2017 | 0.9708 | 0.9771 | 0.9435 | 0.9633 | 22,533 | -0.01(-0.55%) |
Aug 15, 2017 | 0.9114 | 0.9844 | 0.9114 | 0.9686 | 17,819 | +0.05(+5.86%) |
Aug 14, 2017 | 0.9307 | 0.9466 | 0.9150 | 0.9150 | 16,085 | -0.01(-1.41%) |
Aug 11, 2017 | 0.9414 | 0.9500 | 0.9200 | 0.9281 | 34,149 | -0.02(-1.90%) |
Aug 10, 2017 | 0.9600 | 0.9751 | 0.9418 | 0.9461 | 31,676 | -0.03(-3.07%) |
Aug 09, 2017 | 0.9549 | 0.9767 | 0.9549 | 0.9761 | 21,306 | +0.02(+1.92%) |
Aug 08, 2017 | 1.020 | 1.030 | 0.9577 | 0.9577 | 15,875 | -0.02(-1.77%) |
Aug 07, 2017 | 1.020 | 1.030 | 0.9600 | 0.9750 | 3,260 | +0.01(+1.46%) |
Aug 04, 2017 | 0.9698 | 0.9860 | 0.9610 | 0.9610 | 12,337 | -0.01(-1.45%) |
Aug 03, 2017 | 1.012 | 1.020 | 0.9733 | 0.9751 | 26,370 | -0.03(-3.46%) |
Aug 02, 2017 | 1.030 | 1.040 | 1.002 | 1.010 | 15,472 | -0.02(-1.94%) |
Aug 01, 2017 | 1.029 | 1.061 | 1.008 | 1.030 | 21,505 | -0.01(-0.85%) |
Jul 31, 2017 | 1.083 | 1.083 | 1.039 | 1.039 | 55,627 | +0.01(+0.61%) |
Jul 28, 2017 | 1.045 | 1.080 | 1.030 | 1.032 | 46,636 | +0.00(+0.24%) |
Jul 27, 2017 | 1.099 | 1.099 | 1.010 | 1.030 | 94,511 | -0.05(-4.63%) |
Jul 26, 2017 | 1.025 | 1.099 | 1.011 | 1.080 | 46,440 | +0.06(+5.99%) |
Jul 25, 2017 | 1.016 | 1.030 | 1.008 | 1.019 | 23,435 | +0.02(+1.93%) |
Jul 24, 2017 | 1.033 | 1.050 | 0.9997 | 0.9997 | 21,728 | +0.02(+1.67%) |
Jul 21, 2017 | 0.9926 | 1.009 | 0.9833 | 0.9833 | 6,584 | +0.03(+2.84%) |
Jul 20, 2017 | 1.011 | 1.033 | 0.9561 | 0.9561 | 28,327 | -0.04(-4.39%) |
Jul 19, 2017 | 1.029 | 1.029 | 1.000 | 1.000 | 32,993 | -0.03(-2.91%) |
Jul 18, 2017 | 0.9734 | 1.030 | 0.9496 | 1.030 | 28,255 | +0.07(+7.40%) |
Jul 17, 2017 | 0.9165 | 0.9665 | 0.9165 | 0.9590 | 28,662 | +0.03(+3.12%) |
Jul 14, 2017 | 0.9206 | 0.9300 | 0.9139 | 0.9300 | 10,690 | +0.01(+1.16%) |
Jul 13, 2017 | 0.9570 | 0.9570 | 0.9125 | 0.9193 | 1,685 | -0.01(-1.02%) |
Jul 12, 2017 | 0.9100 | 0.9400 | 0.8766 | 0.9288 | 28,838 | +0.02(+2.10%) |
Jul 11, 2017 | 0.9034 | 0.9265 | 0.8954 | 0.9097 | 5,396 | +0.03(+3.98%) |
Jul 10, 2017 | 0.8877 | 0.8897 | 0.8733 | 0.8749 | 12,829 | -0.01(-1.61%) |
Jul 07, 2017 | 0.9097 | 1.000 | 0.8758 | 0.8892 | 27,918 | -0.01(-0.91%) |
Jul 06, 2017 | 0.8868 | 0.9600 | 0.8743 | 0.8974 | 12,427 | -0.00(-0.03%) |
Jul 05, 2017 | 0.9280 | 0.9280 | 0.8940 | 0.8977 | 9,837 | -0.03(-3.27%) |
Jul 03, 2017 | 0.9280 | 0.9280 | 0.9200 | 0.9280 | 6,210 | +0.02(+2.54%) |
Jun 30, 2017 | 0.9000 | 0.9070 | 0.9000 | 0.9050 | 14,185 | +0.01(+1.21%) |
Jun 29, 2017 | 0.8500 | 0.8963 | 0.8500 | 0.8942 | 9,430 | -0.01(-1.52%) |
Jun 28, 2017 | 0.9121 | 0.9280 | 0.8650 | 0.9080 | 12,710 | -0.02(-2.16%) |
Jun 27, 2017 | 0.8961 | 0.9280 | 0.8770 | 0.9280 | 11,476 | +0.03(+3.00%) |
Jun 26, 2017 | 0.9000 | 0.9280 | 0.8933 | 0.9010 | 8,269 | +0.05(+6.00%) |
Jun 23, 2017 | 0.9200 | 0.9280 | 0.8500 | 0.8500 | 2,780 | -0.07(-7.97%) |
Jun 22, 2017 | 0.9280 | 0.9280 | 0.9078 | 0.9236 | 10,914 | +0.01(+1.38%) |
Jun 21, 2017 | 0.9800 | 0.9800 | 0.8500 | 0.9110 | 6,020 | +0.00(+0.33%) |
Jun 20, 2017 | 0.9216 | 0.9216 | 0.8996 | 0.9080 | 8,270 | -0.02(-2.16%) |
Jun 19, 2017 | 0.9800 | 0.9800 | 0.9100 | 0.9280 | 37,495 | -0.04(-4.33%) |
Jun 16, 2017 | 0.8809 | 0.9700 | 0.8809 | 0.9700 | 7,104 | +0.08(+8.84%) |
Jun 15, 2017 | 0.9090 | 1.000 | 0.8500 | 0.8912 | 15,310 | -0.02(-1.95%) |
Jun 14, 2017 | 0.9048 | 1.080 | 0.8910 | 0.9089 | 27,282 | -0.09(-9.11%) |
Jun 13, 2017 | 0.9200 | 1.000 | 0.8784 | 1.000 | 39,130 | +0.09(+10.45%) |
Jun 12, 2017 | 0.9484 | 0.9555 | 0.8882 | 0.9054 | 54,291 | -0.02(-1.91%) |
Jun 09, 2017 | 1.000 | 1.000 | 0.9158 | 0.9230 | 38,974 | +0.02(+2.46%) |
Jun 08, 2017 | 0.8936 | 1.000 | 0.6100 | 0.9008 | 21,391 | +0.02(+1.70%) |
Jun 07, 2017 | 0.8517 | 0.9131 | 0.8390 | 0.8857 | 65,355 | +0.09(+11.13%) |
Jun 06, 2017 | 0.8297 | 0.8452 | 0.7900 | 0.7970 | 35,194 | -0.01(-1.18%) |
Jun 05, 2017 | 0.8842 | 0.8842 | 0.8065 | 0.8065 | 11,930 | -0.07(-8.04%) |
Jun 02, 2017 | 0.8608 | 0.8843 | 0.8608 | 0.8770 | 3,935 | +0.01(+0.97%) |