Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 14.31 | 14.45 | 13.33 | 13.67 | 1,596,013 | -0.63(-4.41%) |
May 30, 2018 | 14.00 | 14.56 | 14.00 | 14.30 | 986,232 | +0.32(+2.29%) |
May 29, 2018 | 13.33 | 14.24 | 13.19 | 13.98 | 1,313,821 | +0.65(+4.88%) |
May 25, 2018 | 13.33 | 13.33 | 13.33 | 0 | -0.73(-5.19%) | |
May 24, 2018 | 14.09 | 14.28 | 13.90 | 14.06 | 886,026 | +0.05(+0.36%) |
May 23, 2018 | 14.26 | 14.59 | 13.85 | 14.01 | 1,239,975 | -0.39(-2.71%) |
May 22, 2018 | 14.54 | 14.84 | 14.20 | 14.40 | 975,065 | +0.11(+0.77%) |
May 21, 2018 | 14.59 | 14.73 | 13.91 | 14.29 | 1,163,056 | -0.16(-1.11%) |
May 18, 2018 | 13.96 | 14.55 | 13.51 | 14.45 | 2,300,609 | +0.94(+6.96%) |
May 17, 2018 | 13.85 | 14.86 | 13.32 | 13.51 | 3,308,714 | +0.95(+7.56%) |
May 16, 2018 | 12.15 | 13.18 | 12.12 | 12.56 | 2,172,122 | +0.45(+3.72%) |
May 15, 2018 | 11.78 | 12.22 | 11.48 | 12.11 | 863,705 | +0.30(+2.54%) |
May 14, 2018 | 12.35 | 12.35 | 11.63 | 11.81 | 742,730 | -0.40(-3.28%) |
May 11, 2018 | 11.80 | 12.21 | 11.80 | 12.21 | 1,139,226 | +0.49(+4.18%) |
May 10, 2018 | 12.18 | 12.48 | 11.65 | 11.72 | 1,057,913 | -0.28(-2.33%) |
May 09, 2018 | 11.43 | 12.11 | 11.01 | 12.00 | 1,448,871 | +0.95(+8.60%) |
May 08, 2018 | 11.72 | 11.72 | 10.85 | 11.05 | 1,265,125 | -0.44(-3.83%) |
May 07, 2018 | 10.86 | 12.19 | 10.86 | 11.49 | 2,660,114 | +0.60(+5.51%) |
May 04, 2018 | 10.83 | 10.99 | 10.61 | 10.89 | 667,941 | +0.08(+0.74%) |
May 03, 2018 | 10.35 | 10.84 | 10.35 | 10.81 | 793,520 | +0.47(+4.55%) |
May 02, 2018 | 9.610 | 10.44 | 9.610 | 10.34 | 1,572,836 | +0.75(+7.82%) |
May 01, 2018 | 9.550 | 9.720 | 9.270 | 9.590 | 419,867 | +0.02(+0.21%) |
Apr 30, 2018 | 9.400 | 9.770 | 9.311 | 9.570 | 603,788 | +0.17(+1.81%) |
Apr 27, 2018 | 9.330 | 9.510 | 9.250 | 9.400 | 494,067 | +0.07(+0.75%) |
Apr 26, 2018 | 9.030 | 9.470 | 8.940 | 9.330 | 716,790 | +0.30(+3.32%) |
Apr 25, 2018 | 9.020 | 9.230 | 8.751 | 9.030 | 559,187 | +0.05(+0.56%) |
Apr 24, 2018 | 9.200 | 9.650 | 8.850 | 8.980 | 594,685 | -0.18(-1.97%) |
Apr 23, 2018 | 9.370 | 9.460 | 9.020 | 9.160 | 619,473 | -0.25(-2.66%) |
Apr 20, 2018 | 9.660 | 9.730 | 9.250 | 9.410 | 650,882 | -0.21(-2.18%) |
Apr 19, 2018 | 9.700 | 9.964 | 9.570 | 9.620 | 599,214 | -0.11(-1.13%) |
Apr 18, 2018 | 10.04 | 10.07 | 9.570 | 9.730 | 1,053,151 | -0.32(-3.18%) |
Apr 17, 2018 | 9.270 | 10.10 | 9.250 | 10.05 | 1,382,571 | +0.82(+8.88%) |
Apr 16, 2018 | 9.680 | 9.780 | 8.758 | 9.230 | 977,717 | -0.29(-3.05%) |
Apr 13, 2018 | 10.16 | 10.63 | 9.515 | 9.520 | 3,113,311 | -0.03(-0.31%) |
Apr 12, 2018 | 9.170 | 9.605 | 9.170 | 9.550 | 728,887 | +0.40(+4.37%) |
Apr 11, 2018 | 8.720 | 9.550 | 8.550 | 9.150 | 1,899,691 | +0.31(+3.51%) |
Apr 10, 2018 | 8.290 | 9.300 | 8.250 | 8.840 | 1,900,072 | +0.64(+7.80%) |
Apr 09, 2018 | 8.270 | 8.470 | 8.030 | 8.200 | 781,075 | -0.10(-1.20%) |
Apr 06, 2018 | 8.440 | 8.600 | 8.181 | 8.300 | 707,106 | -0.15(-1.78%) |
Apr 05, 2018 | 8.840 | 8.870 | 8.310 | 8.450 | 846,184 | -0.36(-4.09%) |
Apr 04, 2018 | 8.310 | 8.875 | 8.270 | 8.810 | 1,054,338 | +0.39(+4.63%) |
Apr 03, 2018 | 8.240 | 8.531 | 8.050 | 8.420 | 1,383,248 | +0.17(+2.06%) |
Apr 02, 2018 | 9.000 | 9.130 | 8.230 | 8.250 | 1,658,683 | -0.84(-9.24%) |
Mar 29, 2018 | 9.090 | 9.090 | 9.090 | 0 | +0.29(+3.30%) | |
Mar 28, 2018 | 9.010 | 9.080 | 8.520 | 8.800 | 1,540,206 | -0.17(-1.90%) |
Mar 27, 2018 | 9.940 | 10.06 | 8.930 | 8.970 | 2,138,707 | -0.97(-9.76%) |
Mar 26, 2018 | 10.37 | 10.82 | 9.810 | 9.940 | 1,929,922 | -0.35(-3.40%) |
Mar 23, 2018 | 10.29 | 10.78 | 10.18 | 10.29 | 1,829,199 | -0.02(-0.19%) |
Mar 22, 2018 | 10.61 | 11.28 | 10.25 | 10.31 | 2,892,924 | -0.37(-3.46%) |
Mar 21, 2018 | 9.890 | 11.23 | 9.840 | 10.68 | 3,122,651 | +0.83(+8.43%) |
Mar 20, 2018 | 9.890 | 10.14 | 9.580 | 9.850 | 1,417,174 | -0.07(-0.71%) |
Mar 19, 2018 | 9.630 | 10.01 | 9.340 | 9.920 | 1,693,235 | +0.09(+0.92%) |
Mar 16, 2018 | 10.31 | 10.44 | 9.280 | 9.830 | 3,220,094 | -0.51(-4.93%) |
Mar 15, 2018 | 10.15 | 11.38 | 9.820 | 10.34 | 3,316,547 | -0.04(-0.39%) |
Mar 14, 2018 | 10.42 | 10.75 | 9.310 | 10.38 | 5,908,752 | -0.44(-4.07%) |
Mar 13, 2018 | 9.000 | 11.54 | 8.560 | 10.82 | 12,259,599 | +1.99(+22.54%) |
Mar 12, 2018 | 8.000 | 9.320 | 7.700 | 8.830 | 7,638,023 | +0.63(+7.68%) |
Mar 09, 2018 | 9.070 | 9.160 | 7.460 | 8.200 | 12,288,107 | +0.14(+1.74%) |
Mar 08, 2018 | 7.250 | 8.970 | 7.250 | 8.060 | 8,219,759 | +0.75(+10.26%) |
Mar 07, 2018 | 7.355 | 7.310 | 3,076,658 | +0.27(+3.84%) | ||
Mar 06, 2018 | 6.290 | 7.360 | 6.280 | 7.040 | 5,336,817 | +0.71(+11.22%) |
Mar 05, 2018 | 6.390 | 6.786 | 6.200 | 6.330 | 4,022,526 | -0.17(-2.62%) |
Mar 02, 2018 | 5.730 | 6.700 | 5.710 | 6.500 | 6,278,233 | +0.60(+10.17%) |
Mar 01, 2018 | 5.750 | 6.000 | 5.520 | 5.900 | 4,816,151 | -0.03(-0.51%) |
Feb 28, 2018 | 4.560 | 6.080 | 4.510 | 5.930 | 22,742,484 | +1.73(+41.19%) |
Feb 27, 2018 | 4.500 | 4.500 | 4.170 | 4.200 | 1,029,996 | -0.05(-1.18%) |
Feb 26, 2018 | 4.100 | 4.330 | 3.900 | 4.250 | 1,416,814 | +0.36(+9.25%) |
Feb 23, 2018 | 3.750 | 3.910 | 3.655 | 3.890 | 809,840 | +0.17(+4.57%) |
Feb 22, 2018 | 3.720 | 851,201 | +0.16(+4.49%) | |||
Feb 21, 2018 | 3.660 | 3.950 | 3.540 | 3.560 | 1,064,906 | -0.01(-0.28%) |
Feb 20, 2018 | 3.140 | 3.667 | 3.100 | 3.570 | 1,589,234 | +0.39(+12.26%) |
Feb 16, 2018 | 3.180 | 3.180 | 3.180 | 0 | +0.03(+0.95%) | |
Feb 15, 2018 | 3.220 | 3.220 | 3.100 | 3.150 | 399,413 | -0.03(-0.94%) |
Feb 14, 2018 | 3.070 | 3.215 | 3.070 | 3.180 | 178,359 | +0.08(+2.58%) |
Feb 13, 2018 | 3.030 | 3.190 | 3.010 | 3.100 | 256,167 | +0.03(+0.98%) |
Feb 12, 2018 | 3.140 | 3.180 | 3.005 | 3.070 | 181,387 | -0.06(-1.92%) |
Feb 09, 2018 | 3.050 | 3.150 | 2.970 | 3.130 | 535,883 | +0.12(+3.99%) |
Feb 08, 2018 | 3.070 | 2.887 | 3.010 | 332,666 | -0.03(-0.99%) | |
Feb 07, 2018 | 3.010 | 3.090 | 2.950 | 3.040 | 259,097 | +0.04(+1.33%) |
Feb 06, 2018 | 2.870 | 3.010 | 2.810 | 3.000 | 465,935 | -0.03(-0.99%) |
Feb 05, 2018 | 3.060 | 3.120 | 2.970 | 3.030 | 267,054 | -0.09(-2.88%) |
Feb 02, 2018 | 3.130 | 3.180 | 2.980 | 3.120 | 293,509 | -0.04(-1.27%) |
Feb 01, 2018 | 3.430 | 3.480 | 3.140 | 3.160 | 284,826 | -0.23(-6.78%) |
Jan 31, 2018 | 3.620 | 3.630 | 3.380 | 3.390 | 333,111 | -0.21(-5.83%) |
Jan 30, 2018 | 3.460 | 3.630 | 3.420 | 3.600 | 275,048 | +0.09(+2.56%) |
Jan 29, 2018 | 3.570 | 3.580 | 3.480 | 3.510 | 359,732 | -0.06(-1.68%) |
Jan 26, 2018 | 3.570 | 3.660 | 3.500 | 3.570 | 223,877 | +0.03(+0.85%) |
Jan 25, 2018 | 3.490 | 3.610 | 3.330 | 3.540 | 389,908 | +0.08(+2.31%) |
Jan 24, 2018 | 4.000 | 4.040 | 3.440 | 3.460 | 711,601 | -0.55(-13.72%) |
Jan 23, 2018 | 3.990 | 4.160 | 3.959 | 4.010 | 951,481 | +0.03(+0.75%) |
Jan 22, 2018 | 3.980 | 4.050 | 3.940 | 3.980 | 306,575 | +0.03(+0.76%) |
Jan 19, 2018 | 4.000 | 4.000 | 3.890 | 3.950 | 177,000 | -0.04(-1.00%) |
Jan 18, 2018 | 3.890 | 4.010 | 3.840 | 3.990 | 246,085 | +0.10(+2.57%) |
Jan 17, 2018 | 3.830 | 3.930 | 3.721 | 3.890 | 270,850 | +0.09(+2.37%) |
Jan 16, 2018 | 4.120 | 4.120 | 3.680 | 3.800 | 528,450 | -0.26(-6.40%) |
Jan 12, 2018 | 4.060 | 4.060 | 4.060 | 0 | +0.02(+0.50%) | |
Jan 11, 2018 | 4.090 | 4.130 | 4.010 | 4.040 | 508,226 | -0.05(-1.22%) |
Jan 10, 2018 | 4.070 | 4.130 | 4.010 | 4.090 | 399,486 | +0.00(+0.00%) |
Jan 09, 2018 | 4.200 | 4.230 | 4.030 | 4.090 | 704,426 | -0.11(-2.62%) |
Jan 08, 2018 | 4.330 | 4.330 | 4.130 | 4.200 | 462,759 | -0.14(-3.23%) |
Jan 05, 2018 | 4.370 | 4.430 | 4.280 | 4.340 | 179,512 | -0.02(-0.46%) |
Jan 04, 2018 | 4.490 | 4.500 | 4.300 | 4.360 | 198,705 | -0.11(-2.46%) |
Jan 03, 2018 | 4.570 | 4.630 | 4.440 | 4.470 | 813,689 | -0.12(-2.61%) |
Jan 02, 2018 | 4.290 | 4.620 | 4.269 | 4.590 | 401,655 | +0.31(+7.24%) |
Dec 29, 2017 | 4.280 | 4.280 | 4.280 | 0 | -0.12(-2.73%) | |
Dec 28, 2017 | 4.430 | 4.560 | 4.270 | 4.400 | 459,564 | -0.05(-1.12%) |
Dec 27, 2017 | 4.430 | 4.500 | 4.350 | 4.450 | 214,719 | +0.04(+0.91%) |
Dec 26, 2017 | 4.250 | 4.500 | 4.230 | 4.410 | 295,041 | +0.16(+3.76%) |
Dec 22, 2017 | 4.220 | 4.320 | 4.150 | 4.250 | 359,738 | +0.04(+0.95%) |
Dec 21, 2017 | 4.300 | 4.300 | 4.160 | 4.210 | 354,768 | -0.09(-2.09%) |
Dec 20, 2017 | 4.540 | 4.540 | 4.240 | 4.300 | 454,536 | +0.03(+0.70%) |
Dec 19, 2017 | 4.320 | 4.450 | 4.210 | 4.270 | 325,631 | -0.03(-0.70%) |
Dec 18, 2017 | 4.450 | 4.600 | 4.280 | 4.300 | 606,781 | -0.11(-2.49%) |
Dec 15, 2017 | 4.730 | 4.730 | 4.310 | 4.410 | 1,970,001 | -0.20(-4.34%) |
Dec 14, 2017 | 4.710 | 4.870 | 4.580 | 4.610 | 332,197 | -0.09(-1.91%) |
Dec 13, 2017 | 4.570 | 4.740 | 4.570 | 4.700 | 259,145 | +0.14(+3.07%) |
Dec 12, 2017 | 4.750 | 4.790 | 4.500 | 4.560 | 436,869 | -0.19(-4.00%) |
Dec 11, 2017 | 4.970 | 5.060 | 4.700 | 4.750 | 381,967 | -0.19(-3.85%) |
Dec 08, 2017 | 4.810 | 4.970 | 4.810 | 4.940 | 286,046 | +0.16(+3.35%) |
Dec 07, 2017 | 4.660 | 4.860 | 4.630 | 4.780 | 365,692 | +0.12(+2.58%) |
Dec 06, 2017 | 4.920 | 4.960 | 4.520 | 4.660 | 846,743 | -0.25(-5.09%) |
Dec 05, 2017 | 4.810 | 4.960 | 4.810 | 4.910 | 658,047 | +0.10(+2.08%) |
Dec 04, 2017 | 5.190 | 5.200 | 4.800 | 4.810 | 1,935,099 | -0.31(-6.05%) |
Dec 01, 2017 | 5.020 | 5.150 | 4.910 | 5.120 | 720,689 | +0.11(+2.20%) |
Nov 30, 2017 | 4.800 | 5.055 | 4.800 | 5.010 | 336,481 | +0.22(+4.59%) |
Nov 29, 2017 | 4.810 | 4.930 | 4.740 | 4.790 | 289,483 | -0.01(-0.21%) |
Nov 28, 2017 | 5.110 | 5.199 | 4.780 | 4.800 | 415,901 | -0.26(-5.14%) |
Nov 27, 2017 | 4.990 | 5.150 | 4.960 | 5.060 | 604,142 | +0.10(+2.02%) |
Nov 24, 2017 | 4.810 | 5.200 | 4.810 | 4.960 | 312,863 | +0.14(+2.90%) |
Nov 22, 2017 | 4.750 | 4.890 | 4.700 | 4.820 | 319,141 | +0.07(+1.47%) |
Nov 21, 2017 | 4.840 | 4.890 | 4.630 | 4.750 | 629,618 | -0.09(-1.86%) |
Nov 20, 2017 | 5.020 | 5.110 | 4.815 | 4.840 | 342,482 | -0.25(-4.91%) |
Nov 17, 2017 | 4.780 | 5.220 | 4.750 | 5.090 | 603,094 | +0.34(+7.16%) |
Nov 16, 2017 | 4.750 | 5.090 | 4.710 | 4.750 | 562,463 | +0.03(+0.64%) |
Nov 15, 2017 | 4.790 | 4.865 | 4.619 | 4.720 | 470,656 | -0.03(-0.63%) |
Nov 14, 2017 | 4.650 | 4.770 | 4.530 | 4.750 | 551,121 | +0.15(+3.26%) |
Nov 13, 2017 | 5.350 | 5.430 | 4.550 | 4.600 | 1,283,524 | -0.73(-13.70%) |
Nov 10, 2017 | 5.180 | 5.470 | 5.120 | 5.330 | 1,108,432 | +0.15(+2.90%) |
Nov 09, 2017 | 4.730 | 5.330 | 4.700 | 5.180 | 1,773,377 | +0.44(+9.28%) |
Nov 08, 2017 | 4.590 | 4.960 | 4.550 | 4.740 | 573,018 | +0.08(+1.72%) |
Nov 07, 2017 | 4.650 | 4.750 | 4.500 | 4.660 | 814,954 | -0.18(-3.72%) |
Nov 06, 2017 | 5.030 | 5.140 | 4.800 | 4.840 | 756,189 | -0.17(-3.39%) |
Nov 03, 2017 | 4.660 | 5.180 | 4.633 | 5.010 | 1,120,486 | +0.30(+6.37%) |
Nov 02, 2017 | 4.790 | 4.890 | 4.585 | 4.710 | 740,088 | -0.04(-0.84%) |
Nov 01, 2017 | 4.470 | 4.870 | 4.451 | 4.750 | 744,229 | +0.25(+5.56%) |
Oct 31, 2017 | 4.530 | 4.600 | 4.430 | 4.500 | 657,662 | -0.12(-2.60%) |
Oct 30, 2017 | 4.350 | 4.660 | 4.310 | 4.620 | 634,789 | +0.10(+2.21%) |
Oct 27, 2017 | 4.300 | 4.570 | 4.210 | 4.520 | 554,376 | +0.10(+2.26%) |
Oct 26, 2017 | 4.230 | 4.667 | 4.180 | 4.420 | 1,053,023 | +0.13(+3.03%) |
Oct 25, 2017 | 4.480 | 4.500 | 4.140 | 4.290 | 1,126,410 | -0.25(-5.40%) |
Oct 24, 2017 | 4.750 | 4.770 | 4.500 | 4.535 | 634,043 | -0.21(-4.53%) |
Oct 23, 2017 | 5.230 | 5.299 | 4.540 | 4.750 | 1,929,041 | -0.44(-8.48%) |
Oct 20, 2017 | 5.010 | 5.210 | 4.900 | 5.190 | 2,203,187 | +0.22(+4.43%) |
Oct 19, 2017 | 4.680 | 5.050 | 4.650 | 4.970 | 1,495,942 | +0.06(+1.22%) |
Oct 18, 2017 | 4.360 | 5.000 | 4.360 | 4.910 | 3,530,294 | +0.56(+12.87%) |
Oct 17, 2017 | 4.240 | 4.440 | 4.240 | 4.350 | 1,298,233 | +0.04(+1.05%) |
Oct 16, 2017 | 4.380 | 4.450 | 4.250 | 4.305 | 1,209,357 | -0.04(-0.81%) |
Oct 13, 2017 | 4.360 | 4.580 | 4.210 | 4.340 | 1,882,127 | -0.51(-10.52%) |
Oct 12, 2017 | 4.720 | 4.940 | 4.600 | 4.850 | 1,971,549 | +0.02(+0.41%) |
Oct 11, 2017 | 5.200 | 5.210 | 4.700 | 4.830 | 3,235,355 | -0.39(-7.47%) |
Oct 10, 2017 | 5.580 | 5.100 | 5.220 | 3,890,481 | +0.03(+0.58%) | |
Oct 09, 2017 | 5.610 | 5.730 | 5.100 | 5.190 | 2,692,849 | -0.56(-9.74%) |
Oct 06, 2017 | 5.460 | 5.850 | 5.400 | 5.750 | 3,906,324 | +0.05(+0.88%) |
Oct 05, 2017 | 5.740 | 6.500 | 5.540 | 5.700 | 14,124,560 | -0.40(-6.56%) |
Oct 04, 2017 | 5.000 | 6.250 | 4.890 | 6.100 | 18,229,504 | +0.22(+3.74%) |
Oct 03, 2017 | 6.010 | 6.550 | 5.250 | 5.880 | 61,196,136 | +2.25(+61.98%) |
Oct 02, 2017 | 1.650 | 3.750 | 1.630 | 3.630 | 55,841,572 | +2.22(+157.45%) |
Sep 29, 2017 | 1.400 | 1.430 | 1.370 | 1.410 | 204,527 | +0.05(+3.68%) |
Sep 28, 2017 | 1.360 | 1.400 | 1.360 | 1.360 | 285,347 | -0.01(-0.73%) |
Sep 27, 2017 | 1.400 | 1.400 | 1.360 | 1.370 | 101,026 | -0.02(-1.44%) |
Sep 26, 2017 | 1.400 | 1.408 | 1.370 | 1.390 | 133,603 | -0.01(-0.71%) |
Sep 25, 2017 | 1.390 | 1.420 | 1.378 | 1.400 | 155,237 | +0.01(+0.72%) |
Sep 22, 2017 | 1.380 | 1.395 | 1.380 | 1.390 | 74,527 | +0.01(+0.72%) |
Sep 21, 2017 | 1.400 | 1.430 | 1.380 | 1.380 | 120,472 | -0.03(-2.13%) |
Sep 20, 2017 | 1.400 | 1.430 | 1.380 | 1.410 | 147,864 | +0.00(+0.00%) |
Sep 19, 2017 | 1.440 | 1.440 | 1.400 | 1.410 | 147,387 | +0.00(+0.00%) |
Sep 18, 2017 | 1.410 | 1.440 | 1.390 | 1.410 | 220,979 | +0.00(+0.00%) |
Sep 15, 2017 | 1.450 | 1.450 | 1.370 | 1.410 | 298,012 | -0.02(-1.40%) |
Sep 14, 2017 | 1.390 | 1.480 | 1.390 | 1.430 | 614,352 | +0.03(+2.14%) |
Sep 13, 2017 | 1.370 | 1.430 | 1.370 | 1.400 | 440,727 | +0.02(+1.45%) |
Sep 12, 2017 | 1.440 | 1.440 | 1.380 | 1.380 | 289,653 | -0.04(-2.82%) |
Sep 11, 2017 | 1.380 | 1.450 | 1.380 | 1.420 | 573,289 | +0.05(+3.65%) |
Sep 08, 2017 | 1.360 | 1.390 | 1.360 | 1.370 | 106,360 | +0.00(+0.00%) |
Sep 07, 2017 | 1.350 | 1.400 | 1.350 | 1.370 | 423,977 | -0.01(-0.72%) |
Sep 06, 2017 | 1.370 | 1.413 | 1.330 | 1.380 | 416,227 | +0.02(+1.47%) |
Sep 05, 2017 | 1.400 | 1.400 | 1.350 | 1.360 | 177,926 | -0.03(-2.16%) |
Sep 01, 2017 | 1.360 | 1.390 | 1.340 | 1.390 | 115,113 | +0.03(+2.21%) |
Aug 31, 2017 | 1.350 | 1.380 | 1.330 | 1.360 | 156,783 | +0.03(+2.26%) |
Aug 30, 2017 | 1.400 | 1.420 | 1.320 | 1.330 | 370,510 | -0.06(-4.32%) |
Aug 29, 2017 | 1.400 | 1.430 | 1.390 | 1.390 | 188,831 | -0.02(-1.42%) |
Aug 28, 2017 | 1.310 | 1.410 | 1.310 | 1.410 | 406,647 | +0.10(+7.63%) |
Aug 25, 2017 | 1.340 | 1.370 | 1.280 | 1.310 | 283,676 | -0.03(-2.24%) |
Aug 24, 2017 | 1.300 | 1.350 | 1.270 | 1.340 | 251,804 | +0.04(+3.08%) |
Aug 23, 2017 | 1.240 | 1.310 | 1.240 | 1.300 | 443,527 | +0.06(+4.84%) |
Aug 22, 2017 | 1.200 | 1.260 | 1.190 | 1.240 | 224,424 | +0.05(+4.20%) |
Aug 21, 2017 | 1.200 | 1.240 | 1.170 | 1.190 | 472,262 | -0.02(-1.65%) |
Aug 18, 2017 | 1.270 | 1.290 | 1.170 | 1.210 | 1,416,773 | -0.07(-5.47%) |
Aug 17, 2017 | 1.300 | 1.300 | 1.270 | 1.280 | 161,587 | -0.03(-2.29%) |
Aug 16, 2017 | 1.320 | 1.340 | 1.300 | 1.310 | 382,680 | -0.01(-0.76%) |
Aug 15, 2017 | 1.350 | 1.350 | 1.300 | 1.320 | 220,769 | -0.03(-2.22%) |
Aug 14, 2017 | 1.360 | 1.370 | 1.330 | 1.350 | 201,583 | -0.01(-0.74%) |
Aug 11, 2017 | 1.340 | 1.355 | 1.320 | 1.360 | 371,130 | +0.03(+2.26%) |
Aug 10, 2017 | 1.340 | 1.360 | 1.320 | 1.330 | 264,324 | -0.02(-1.48%) |
Aug 09, 2017 | 1.430 | 1.430 | 1.320 | 1.350 | 800,395 | -0.07(-4.93%) |
Aug 08, 2017 | 1.420 | 1.455 | 1.420 | 1.420 | 196,725 | +0.00(+0.00%) |
Aug 07, 2017 | 1.430 | 1.450 | 1.400 | 1.420 | 432,332 | +0.00(+0.00%) |
Aug 04, 2017 | 1.420 | 1.470 | 1.405 | 1.420 | 228,880 | +0.00(+0.00%) |
Aug 03, 2017 | 1.480 | 1.480 | 1.400 | 1.420 | 320,405 | -0.05(-3.40%) |
Aug 02, 2017 | 1.440 | 1.500 | 1.420 | 1.470 | 388,432 | +0.04(+2.80%) |
Aug 01, 2017 | 1.420 | 1.450 | 1.400 | 1.430 | 313,837 | +0.01(+0.70%) |
Jul 31, 2017 | 1.420 | 1.430 | 1.410 | 1.420 | 241,674 | +0.00(+0.00%) |
Jul 28, 2017 | 1.420 | 1.460 | 1.400 | 1.420 | 295,807 | -0.01(-0.70%) |
Jul 27, 2017 | 1.470 | 1.488 | 1.421 | 1.430 | 401,349 | -0.04(-2.72%) |
Jul 26, 2017 | 1.530 | 1.530 | 1.460 | 1.470 | 473,658 | -0.06(-3.92%) |
Jul 25, 2017 | 1.490 | 1.550 | 1.481 | 1.530 | 1,187,649 | +0.03(+2.00%) |
Jul 24, 2017 | 1.440 | 1.520 | 1.410 | 1.500 | 772,810 | +0.07(+4.90%) |
Jul 21, 2017 | 1.410 | 1.440 | 1.410 | 1.430 | 214,064 | +0.01(+0.70%) |
Jul 20, 2017 | 1.420 | 1.450 | 1.400 | 1.420 | 379,768 | -0.01(-0.70%) |
Jul 19, 2017 | 1.410 | 1.450 | 1.404 | 1.430 | 264,279 | +0.02(+1.42%) |
Jul 18, 2017 | 1.470 | 1.470 | 1.410 | 1.410 | 265,396 | -0.06(-4.08%) |
Jul 17, 2017 | 1.450 | 1.500 | 1.430 | 1.470 | 471,207 | +0.02(+1.38%) |
Jul 14, 2017 | 1.400 | 1.480 | 1.400 | 1.450 | 406,562 | +0.06(+4.32%) |
Jul 13, 2017 | 1.400 | 1.410 | 1.362 | 1.390 | 328,732 | -0.02(-1.42%) |
Jul 12, 2017 | 1.400 | 1.440 | 1.390 | 1.410 | 272,253 | +0.00(+0.00%) |
Jul 11, 2017 | 1.420 | 1.440 | 1.395 | 1.410 | 306,910 | -0.03(-2.08%) |
Jul 10, 2017 | 1.480 | 1.500 | 1.390 | 1.440 | 576,484 | -0.05(-3.36%) |
Jul 07, 2017 | 1.450 | 1.490 | 1.420 | 1.490 | 425,258 | +0.03(+2.05%) |
Jul 06, 2017 | 1.500 | 1.520 | 1.460 | 1.460 | 285,624 | -0.05(-3.31%) |
Jul 05, 2017 | 1.500 | 1.510 | 1.460 | 1.510 | 300,342 | +0.02(+1.34%) |
Jul 03, 2017 | 1.500 | 1.520 | 1.470 | 1.490 | 133,422 | -0.01(-0.67%) |
Jun 30, 2017 | 1.440 | 1.520 | 1.440 | 1.500 | 1,048,233 | +0.05(+3.45%) |
Jun 29, 2017 | 1.510 | 1.530 | 1.430 | 1.450 | 683,837 | -0.06(-3.97%) |
Jun 28, 2017 | 1.520 | 1.540 | 1.500 | 1.510 | 659,556 | -0.01(-0.66%) |
Jun 27, 2017 | 1.520 | 1.590 | 1.520 | 1.520 | 505,395 | -0.01(-0.65%) |
Jun 26, 2017 | 1.560 | 1.600 | 1.500 | 1.530 | 591,094 | +0.02(+1.32%) |
Jun 23, 2017 | 1.500 | 1.510 | 5,237,392 | -0.16(-9.58%) | ||
Jun 22, 2017 | 1.600 | 1.700 | 1.600 | 1.670 | 491,124 | +0.06(+3.73%) |
Jun 21, 2017 | 1.590 | 1.680 | 1.570 | 1.610 | 728,609 | +0.02(+1.26%) |
Jun 20, 2017 | 1.600 | 1.610 | 1.550 | 1.590 | 245,159 | +0.00(+0.00%) |
Jun 19, 2017 | 1.510 | 1.620 | 1.510 | 1.590 | 651,659 | +0.07(+4.61%) |
Jun 16, 2017 | 1.520 | 1.540 | 1.500 | 1.520 | 414,682 | -0.01(-0.65%) |
Jun 15, 2017 | 1.520 | 1.568 | 1.510 | 1.530 | 381,432 | +0.01(+0.66%) |
Jun 14, 2017 | 1.540 | 1.600 | 1.520 | 1.520 | 623,353 | -0.03(-1.94%) |
Jun 13, 2017 | 1.550 | 1.570 | 1.520 | 1.550 | 313,470 | +0.00(+0.00%) |
Jun 12, 2017 | 1.530 | 1.650 | 1.511 | 1.550 | 433,588 | +0.02(+1.31%) |
Jun 09, 2017 | 1.550 | 1.560 | 1.500 | 1.530 | 477,272 | -0.03(-1.92%) |
Jun 08, 2017 | 1.590 | 1.610 | 1.500 | 1.560 | 721,039 | -0.01(-0.64%) |
Jun 07, 2017 | 1.630 | 1.720 | 1.560 | 1.570 | 887,629 | -0.10(-5.99%) |
Jun 06, 2017 | 1.750 | 1.789 | 1.630 | 1.670 | 855,602 | -0.09(-5.11%) |
Jun 05, 2017 | 1.840 | 1.860 | 1.670 | 1.760 | 1,291,923 | -0.15(-7.85%) |
Jun 02, 2017 | 1.950 | 2.350 | 1.800 | 1.910 | 3,726,720 | -0.82(-30.04%) |