Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.900 | 5.930 | 5.710 | 5.730 | 108,476 | -0.12(-2.05%) |
May 30, 2018 | 5.700 | 5.900 | 5.560 | 5.850 | 209,987 | +0.14(+2.45%) |
May 29, 2018 | 5.890 | 5.950 | 5.550 | 5.710 | 285,652 | -0.19(-3.22%) |
May 28, 2018 | 6.050 | 6.090 | 5.830 | 5.900 | 174,018 | -0.06(-1.01%) |
May 25, 2018 | 5.960 | 5.980 | 5.820 | 5.960 | 112,514 | +0.05(+0.85%) |
May 24, 2018 | 6.100 | 6.130 | 5.850 | 5.910 | 195,166 | -0.11(-1.83%) |
May 23, 2018 | 5.970 | 6.140 | 5.830 | 6.020 | 181,477 | +0.02(+0.33%) |
May 22, 2018 | 5.820 | 6.040 | 5.730 | 6.000 | 420,961 | +0.17(+2.92%) |
May 18, 2018 | 5.830 | 5.830 | 5.830 | 0 | +0.14(+2.46%) | |
May 17, 2018 | 5.690 | 5.830 | 5.630 | 5.690 | 257,351 | +0.00(+0.00%) |
May 16, 2018 | 5.760 | 5.800 | 5.510 | 5.690 | 242,858 | -0.10(-1.73%) |
May 15, 2018 | 5.800 | 6.090 | 5.160 | 5.790 | 419,303 | -0.40(-6.46%) |
May 14, 2018 | 5.890 | 6.300 | 5.690 | 6.190 | 524,381 | +0.68(+12.34%) |
May 11, 2018 | 5.250 | 5.690 | 5.220 | 5.510 | 265,177 | +0.26(+4.95%) |
May 10, 2018 | 5.250 | 5.270 | 5.150 | 5.250 | 170,019 | -0.06(-1.13%) |
May 09, 2018 | 5.360 | 5.380 | 5.180 | 5.310 | 185,855 | -0.05(-0.93%) |
May 08, 2018 | 5.630 | 5.660 | 5.260 | 5.360 | 257,506 | -0.21(-3.77%) |
May 07, 2018 | 5.110 | 5.640 | 5.050 | 5.570 | 343,540 | +0.47(+9.22%) |
May 04, 2018 | 5.060 | 5.190 | 4.900 | 5.100 | 242,536 | -0.01(-0.20%) |
May 03, 2018 | 5.160 | 5.200 | 5.080 | 5.110 | 161,236 | -0.04(-0.78%) |
May 02, 2018 | 5.080 | 5.170 | 5.020 | 5.150 | 280,447 | +0.07(+1.38%) |
May 01, 2018 | 5.090 | 5.120 | 4.960 | 5.080 | 289,630 | -0.02(-0.39%) |
Apr 30, 2018 | 4.800 | 5.100 | 4.770 | 5.100 | 381,073 | +0.38(+8.05%) |
Apr 27, 2018 | 4.710 | 4.890 | 4.680 | 4.720 | 74,383 | -0.02(-0.42%) |
Apr 26, 2018 | 4.600 | 4.740 | 4.570 | 4.740 | 158,727 | +0.14(+3.04%) |
Apr 25, 2018 | 4.720 | 4.730 | 4.530 | 4.600 | 193,873 | -0.13(-2.75%) |
Apr 24, 2018 | 4.830 | 4.980 | 4.700 | 4.730 | 138,365 | -0.10(-2.07%) |
Apr 23, 2018 | 5.010 | 5.100 | 4.820 | 4.830 | 279,393 | -0.18(-3.59%) |
Apr 20, 2018 | 4.910 | 5.120 | 4.850 | 5.010 | 177,482 | +0.10(+2.04%) |
Apr 19, 2018 | 5.040 | 5.110 | 4.860 | 4.910 | 131,891 | -0.15(-2.96%) |
Apr 18, 2018 | 4.820 | 5.150 | 4.820 | 5.060 | 226,421 | +0.21(+4.33%) |
Apr 17, 2018 | 5.090 | 5.090 | 4.750 | 4.850 | 314,432 | -0.20(-3.96%) |
Apr 16, 2018 | 5.140 | 5.280 | 5.010 | 5.050 | 366,713 | +0.03(+0.60%) |
Apr 13, 2018 | 4.790 | 5.140 | 4.590 | 5.020 | 603,977 | +0.21(+4.37%) |
Apr 12, 2018 | 4.750 | 4.840 | 4.700 | 4.810 | 187,614 | +0.11(+2.34%) |
Apr 11, 2018 | 4.790 | 4.950 | 4.650 | 4.700 | 243,441 | -0.05(-1.05%) |
Apr 10, 2018 | 4.650 | 4.840 | 4.360 | 4.750 | 387,897 | +0.10(+2.15%) |
Apr 09, 2018 | 5.140 | 5.230 | 4.610 | 4.650 | 493,995 | -0.46(-9.00%) |
Apr 06, 2018 | 5.220 | 5.270 | 4.860 | 5.110 | 363,901 | -0.17(-3.22%) |
Apr 05, 2018 | 5.070 | 5.350 | 5.070 | 5.280 | 402,149 | +0.32(+6.45%) |
Apr 04, 2018 | 4.850 | 5.070 | 4.590 | 4.960 | 431,032 | -0.06(-1.20%) |
Apr 03, 2018 | 5.110 | 5.530 | 4.800 | 5.020 | 585,629 | -0.11(-2.14%) |
Apr 02, 2018 | 5.800 | 5.880 | 4.910 | 5.130 | 540,397 | -0.55(-9.68%) |
Mar 29, 2018 | 5.680 | 5.680 | 5.680 | 0 | +0.50(+9.65%) | |
Mar 28, 2018 | 5.510 | 5.590 | 5.020 | 5.180 | 408,651 | -0.38(-6.83%) |
Mar 27, 2018 | 5.920 | 5.990 | 5.530 | 5.560 | 273,179 | -0.37(-6.24%) |
Mar 26, 2018 | 6.190 | 6.350 | 5.860 | 5.930 | 254,313 | -0.15(-2.47%) |
Mar 23, 2018 | 6.150 | 6.280 | 5.940 | 6.080 | 619,555 | +0.27(+4.65%) |
Mar 22, 2018 | 6.300 | 6.320 | 5.725 | 5.810 | 661,726 | -0.53(-8.36%) |
Mar 21, 2018 | 6.410 | 6.460 | 6.240 | 6.340 | 323,464 | -0.05(-0.78%) |
Mar 20, 2018 | 6.550 | 6.690 | 6.180 | 6.390 | 504,376 | -0.22(-3.33%) |
Mar 19, 2018 | 7.010 | 7.160 | 6.550 | 6.610 | 401,564 | -0.39(-5.57%) |
Mar 16, 2018 | 6.500 | 7.040 | 6.350 | 7.000 | 1,045,422 | +0.53(+8.19%) |
Mar 15, 2018 | 6.520 | 6.560 | 6.150 | 6.470 | 518,764 | -0.07(-1.07%) |
Mar 14, 2018 | 6.690 | 6.760 | 6.510 | 6.540 | 306,061 | -0.15(-2.24%) |
Mar 13, 2018 | 7.050 | 7.100 | 6.600 | 6.690 | 371,061 | -0.36(-5.11%) |
Mar 12, 2018 | 7.100 | 7.200 | 6.910 | 7.050 | 186,206 | -0.05(-0.70%) |
Mar 09, 2018 | 7.230 | 7.340 | 7.060 | 7.100 | 98,269 | -0.12(-1.66%) |
Mar 08, 2018 | 7.240 | 7.270 | 7.020 | 7.220 | 212,439 | +0.05(+0.70%) |
Mar 07, 2018 | 7.110 | 7.170 | 260,801 | -0.28(-3.76%) | ||
Mar 06, 2018 | 7.830 | 7.910 | 7.310 | 7.450 | 591,152 | -0.33(-4.24%) |
Mar 05, 2018 | 8.140 | 8.690 | 7.730 | 7.780 | 1,109,054 | +0.09(+1.17%) |
Mar 02, 2018 | 6.990 | 7.750 | 6.760 | 7.690 | 534,347 | +0.61(+8.62%) |
Mar 01, 2018 | 7.010 | 7.380 | 6.930 | 7.080 | 381,507 | +0.12(+1.72%) |
Feb 28, 2018 | 6.730 | 7.460 | 6.730 | 6.960 | 289,429 | +0.08(+1.16%) |
Feb 27, 2018 | 7.070 | 7.150 | 6.750 | 6.880 | 296,943 | -0.23(-3.23%) |
Feb 26, 2018 | 7.310 | 7.500 | 6.880 | 7.110 | 314,724 | -0.20(-2.74%) |
Feb 23, 2018 | 7.390 | 7.540 | 7.300 | 7.310 | 129,007 | -0.06(-0.81%) |
Feb 22, 2018 | 7.510 | 7.600 | 7.300 | 7.370 | 199,549 | -0.13(-1.73%) |
Feb 21, 2018 | 7.650 | 7.700 | 7.410 | 7.500 | 215,014 | -0.15(-1.96%) |
Feb 20, 2018 | 7.150 | 7.800 | 7.140 | 7.650 | 418,556 | +0.21(+2.82%) |
Feb 16, 2018 | 7.440 | 7.440 | 7.440 | 0 | -0.22(-2.87%) | |
Feb 15, 2018 | 7.750 | 7.770 | 7.650 | 7.660 | 183,595 | -0.02(-0.26%) |
Feb 14, 2018 | 7.800 | 7.980 | 7.600 | 7.680 | 177,696 | -0.20(-2.54%) |
Feb 13, 2018 | 8.010 | 7.880 | 216,665 | +0.38(+5.07%) | ||
Feb 12, 2018 | 7.560 | 7.960 | 7.360 | 7.500 | 162,267 | +0.10(+1.35%) |
Feb 09, 2018 | 7.550 | 7.600 | 7.220 | 7.400 | 252,814 | -0.11(-1.46%) |
Feb 08, 2018 | 7.620 | 7.820 | 7.240 | 7.510 | 220,983 | -0.02(-0.27%) |
Feb 07, 2018 | 7.670 | 7.820 | 7.060 | 7.530 | 578,624 | +0.06(+0.80%) |
Feb 06, 2018 | 6.620 | 7.560 | 6.540 | 7.470 | 596,041 | +0.50(+7.17%) |
Feb 05, 2018 | 6.810 | 7.980 | 6.570 | 6.970 | 934,053 | -0.21(-2.92%) |
Feb 02, 2018 | 7.420 | 7.750 | 6.490 | 7.180 | 818,815 | -0.55(-7.12%) |
Feb 01, 2018 | 8.500 | 8.730 | 7.630 | 7.730 | 711,633 | -0.68(-8.09%) |
Jan 31, 2018 | 8.040 | 8.580 | 8.040 | 8.410 | 368,428 | +0.30(+3.70%) |
Jan 30, 2018 | 8.700 | 8.700 | 8.450 | 8.110 | 613,290 | -0.76(-8.57%) |
Jan 29, 2018 | 9.240 | 9.250 | 8.670 | 8.870 | 495,431 | -0.13(-1.44%) |
Jan 26, 2018 | 8.800 | 9.500 | 8.500 | 9.000 | 775,058 | +0.16(+1.81%) |
Jan 25, 2018 | 8.940 | 9.180 | 8.830 | 8.840 | 601,172 | -0.01(-0.11%) |
Jan 24, 2018 | 9.120 | 9.190 | 8.710 | 8.850 | 513,272 | -0.01(-0.11%) |
Jan 23, 2018 | 8.870 | 9.300 | 8.570 | 8.860 | 729,126 | +0.17(+1.96%) |
Jan 22, 2018 | 8.330 | 8.725 | 8.210 | 8.690 | 518,306 | +0.50(+6.11%) |
Jan 19, 2018 | 8.500 | 8.650 | 8.100 | 8.190 | 440,395 | -0.21(-2.50%) |
Jan 18, 2018 | 7.900 | 8.450 | 7.700 | 8.400 | 802,615 | +0.73(+9.52%) |
Jan 17, 2018 | 7.790 | 7.850 | 7.460 | 7.670 | 283,775 | +0.01(+0.13%) |
Jan 16, 2018 | 7.910 | 7.980 | 7.310 | 7.660 | 811,794 | -0.09(-1.16%) |
Jan 15, 2018 | 7.300 | 7.950 | 7.070 | 7.750 | 586,336 | +0.55(+7.64%) |
Jan 12, 2018 | 7.560 | 7.560 | 6.750 | 7.200 | 807,923 | -0.37(-4.89%) |
Jan 11, 2018 | 8.700 | 8.700 | 7.270 | 7.570 | 1,989,773 | -1.46(-16.17%) |
Jan 10, 2018 | 9.540 | 9.800 | 9.020 | 9.030 | 1,030,521 | +0.11(+1.23%) |
Jan 09, 2018 | 7.890 | 9.210 | 7.860 | 8.920 | 1,260,662 | +1.16(+14.95%) |
Jan 08, 2018 | 7.690 | 8.080 | 7.600 | 7.760 | 478,721 | +0.16(+2.11%) |
Jan 05, 2018 | 7.200 | 7.910 | 7.030 | 7.600 | 462,027 | +0.16(+2.15%) |
Jan 04, 2018 | 7.820 | 7.820 | 6.700 | 7.440 | 652,897 | -0.49(-6.18%) |
Jan 03, 2018 | 8.300 | 8.640 | 7.750 | 7.930 | 653,693 | -0.34(-4.11%) |
Jan 02, 2018 | 7.740 | 8.720 | 7.740 | 8.270 | 618,616 | +0.63(+8.25%) |
Dec 29, 2017 | 7.640 | 7.640 | 7.640 | 0 | +0.04(+0.53%) | |
Dec 28, 2017 | 7.300 | 7.820 | 7.290 | 7.600 | 562,766 | +0.45(+6.29%) |
Dec 27, 2017 | 6.720 | 7.570 | 6.670 | 7.150 | 619,444 | +1.05(+17.21%) |
Dec 22, 2017 | 6.050 | 6.300 | 5.770 | 6.100 | 403,718 | +0.10(+1.67%) |
Dec 21, 2017 | 6.000 | 6.190 | 5.750 | 6.000 | 243,222 | -0.07(-1.15%) |
Dec 20, 2017 | 6.350 | 6.660 | 6.040 | 6.070 | 280,371 | -0.32(-5.01%) |
Dec 19, 2017 | 6.390 | 6.410 | 6.260 | 6.390 | 280,911 | -0.03(-0.47%) |
Dec 18, 2017 | 6.290 | 6.490 | 6.290 | 6.420 | 139,641 | +0.16(+2.56%) |
Dec 15, 2017 | 6.270 | 6.550 | 6.050 | 6.260 | 255,959 | -0.10(-1.57%) |
Dec 14, 2017 | 6.970 | 6.970 | 6.270 | 6.360 | 297,050 | -0.49(-7.15%) |
Dec 13, 2017 | 7.060 | 7.110 | 6.830 | 6.850 | 137,608 | -0.20(-2.84%) |
Dec 12, 2017 | 6.900 | 7.130 | 6.750 | 7.050 | 157,348 | +0.10(+1.44%) |
Dec 11, 2017 | 7.140 | 7.140 | 6.760 | 6.950 | 263,506 | -0.13(-1.84%) |
Dec 08, 2017 | 7.000 | 7.130 | 6.510 | 7.080 | 359,288 | +0.23(+3.36%) |
Dec 07, 2017 | 6.750 | 7.190 | 6.740 | 6.850 | 355,850 | +0.23(+3.47%) |
Dec 06, 2017 | 6.190 | 6.740 | 6.180 | 6.620 | 383,942 | +0.49(+7.99%) |
Dec 05, 2017 | 5.660 | 6.240 | 5.660 | 6.130 | 193,195 | +0.53(+9.46%) |
Dec 04, 2017 | 5.690 | 5.940 | 5.410 | 5.600 | 513,860 | -0.30(-5.08%) |
Dec 01, 2017 | 6.040 | 6.050 | 5.810 | 5.900 | 93,673 | -0.05(-0.84%) |
Nov 30, 2017 | 5.910 | 6.150 | 5.820 | 5.950 | 81,671 | -0.14(-2.30%) |
Nov 29, 2017 | 5.900 | 6.130 | 5.790 | 6.090 | 134,626 | +0.15(+2.53%) |
Nov 28, 2017 | 6.230 | 6.230 | 5.880 | 5.940 | 255,629 | -0.19(-3.10%) |
Nov 27, 2017 | 5.740 | 6.230 | 5.360 | 6.130 | 353,647 | +0.23(+3.90%) |
Nov 24, 2017 | 6.200 | 6.250 | 5.750 | 5.900 | 295,133 | -0.12(-1.99%) |
Nov 23, 2017 | 5.930 | 6.160 | 5.560 | 6.020 | 328,555 | +0.38(+6.74%) |
Nov 22, 2017 | 4.940 | 5.800 | 4.850 | 5.640 | 542,063 | +0.84(+17.50%) |
Nov 21, 2017 | 4.240 | 4.990 | 4.240 | 4.800 | 252,084 | +0.57(+13.48%) |
Nov 20, 2017 | 4.210 | 4.240 | 4.050 | 4.230 | 130,490 | +0.02(+0.48%) |
Nov 17, 2017 | 4.170 | 4.230 | 4.100 | 4.210 | 146,658 | +0.02(+0.48%) |
Nov 16, 2017 | 4.280 | 4.340 | 4.030 | 4.190 | 90,216 | -0.06(-1.41%) |
Nov 15, 2017 | 4.110 | 4.250 | 3.970 | 4.250 | 266,232 | +0.23(+5.72%) |
Nov 14, 2017 | 4.030 | 4.060 | 3.800 | 4.020 | 154,208 | +0.12(+3.08%) |
Nov 13, 2017 | 3.850 | 4.050 | 3.650 | 3.900 | 343,312 | +0.16(+4.28%) |
Nov 10, 2017 | 3.850 | 3.850 | 3.650 | 3.740 | 139,832 | -0.03(-0.80%) |
Nov 09, 2017 | 3.930 | 3.930 | 3.760 | 3.770 | 46,731 | -0.09(-2.33%) |
Nov 08, 2017 | 4.170 | 4.180 | 3.860 | 3.860 | 172,900 | -0.17(-4.22%) |
Nov 07, 2017 | 3.730 | 4.270 | 3.720 | 4.030 | 328,980 | +0.34(+9.21%) |
Nov 06, 2017 | 3.680 | 3.750 | 3.640 | 3.690 | 115,440 | +0.06(+1.65%) |
Nov 03, 2017 | 3.590 | 3.690 | 3.590 | 3.630 | 38,859 | +0.04(+1.11%) |
Nov 02, 2017 | 3.670 | 3.690 | 3.550 | 3.590 | 50,693 | -0.06(-1.78%) |
Nov 01, 2017 | 3.760 | 3.820 | 3.650 | 3.655 | 41,735 | -0.03(-0.68%) |
Oct 31, 2017 | 3.470 | 3.760 | 3.420 | 3.680 | 934,145 | +0.16(+4.55%) |
Oct 30, 2017 | 3.460 | 3.660 | 3.460 | 3.520 | 46,781 | +0.08(+2.33%) |
Oct 27, 2017 | 3.570 | 3.590 | 3.360 | 3.440 | 42,723 | -0.13(-3.64%) |
Oct 26, 2017 | 3.530 | 3.640 | 3.490 | 3.570 | 19,558 | -0.01(-0.28%) |
Oct 25, 2017 | 3.730 | 3.730 | 3.480 | 3.580 | 64,840 | -0.14(-3.76%) |
Oct 24, 2017 | 3.690 | 3.800 | 3.680 | 3.720 | 61,719 | +0.13(+3.62%) |
Oct 23, 2017 | 3.480 | 3.690 | 3.400 | 3.590 | 80,518 | +0.11(+3.16%) |
Oct 20, 2017 | 3.460 | 3.500 | 3.250 | 3.480 | 70,604 | +0.05(+1.46%) |
Oct 19, 2017 | 3.610 | 3.660 | 3.410 | 3.430 | 154,106 | -0.37(-9.74%) |
Oct 18, 2017 | 3.790 | 3.860 | 3.710 | 3.800 | 61,940 | +0.05(+1.33%) |
Oct 17, 2017 | 3.840 | 3.840 | 3.550 | 3.750 | 87,295 | -0.06(-1.57%) |
Oct 16, 2017 | 3.860 | 4.150 | 3.750 | 3.810 | 225,506 | +0.06(+1.60%) |
Oct 13, 2017 | 3.890 | 3.890 | 3.640 | 3.750 | 80,857 | -0.04(-1.06%) |
Oct 12, 2017 | 3.780 | 3.880 | 3.550 | 3.790 | 345,350 | +0.03(+0.80%) |
Oct 11, 2017 | 3.110 | 3.800 | 3.030 | 3.760 | 316,604 | +0.78(+26.17%) |
Oct 10, 2017 | 2.930 | 3.130 | 2.800 | 2.980 | 255,203 | +0.17(+6.05%) |
Oct 06, 2017 | 2.870 | 2.870 | 2.800 | 2.810 | 43,345 | -0.03(-1.06%) |
Oct 05, 2017 | 2.840 | 2.870 | 2.790 | 2.840 | 100,958 | +0.04(+1.43%) |
Oct 04, 2017 | 2.850 | 2.850 | 2.770 | 2.800 | 22,845 | -0.05(-1.75%) |
Oct 03, 2017 | 2.750 | 2.850 | 2.720 | 2.850 | 49,914 | +0.15(+5.56%) |
Oct 02, 2017 | 2.640 | 2.740 | 2.620 | 2.700 | 23,693 | +0.11(+4.25%) |
Sep 29, 2017 | 2.750 | 2.780 | 2.590 | 2.590 | 32,350 | -0.18(-6.50%) |
Sep 28, 2017 | 2.750 | 2.780 | 2.670 | 2.770 | 46,691 | +0.03(+1.09%) |
Sep 27, 2017 | 2.760 | 2.760 | 2.570 | 2.740 | 43,736 | +0.00(+0.00%) |
Sep 26, 2017 | 2.750 | 2.900 | 2.640 | 2.740 | 92,037 | +0.04(+1.48%) |
Sep 25, 2017 | 2.570 | 2.790 | 2.510 | 2.700 | 59,534 | +0.13(+5.06%) |
Sep 22, 2017 | 2.590 | 2.590 | 2.490 | 2.570 | 25,150 | +0.00(+0.00%) |
Sep 21, 2017 | 2.500 | 2.600 | 2.390 | 2.570 | 66,900 | +0.00(+0.00%) |
Sep 20, 2017 | 2.590 | 2.600 | 2.510 | 2.570 | 83,685 | -0.02(-0.77%) |
Sep 19, 2017 | 2.480 | 2.590 | 2.400 | 2.590 | 121,241 | +0.19(+7.92%) |
Sep 18, 2017 | 2.080 | 2.400 | 2.080 | 2.400 | 128,432 | +0.38(+18.81%) |
Sep 15, 2017 | 1.950 | 2.090 | 1.950 | 2.020 | 55,045 | +0.09(+4.66%) |
Sep 14, 2017 | 2.000 | 2.000 | 1.900 | 1.930 | 53,315 | -0.06(-3.02%) |
Sep 13, 2017 | 1.940 | 2.000 | 1.930 | 1.990 | 18,860 | +0.05(+2.58%) |
Sep 12, 2017 | 1.890 | 1.940 | 1.890 | 1.940 | 8,800 | +0.05(+2.65%) |
Sep 11, 2017 | 1.910 | 1.910 | 1.890 | 1.890 | 7,575 | -0.02(-1.05%) |
Sep 08, 2017 | 1.880 | 1.910 | 1.880 | 1.910 | 1,650 | +0.01(+0.53%) |
Sep 07, 2017 | 1.900 | 1.920 | 1.890 | 1.900 | 62,850 | +0.00(+0.00%) |
Sep 06, 2017 | 1.950 | 1.950 | 1.870 | 1.900 | 33,207 | +0.00(+0.00%) |
Sep 05, 2017 | 1.920 | 1.920 | 1.900 | 1.900 | 13,561 | -0.04(-2.06%) |
Sep 01, 2017 | 1.900 | 1.940 | 1.900 | 1.940 | 5,650 | +0.03(+1.57%) |
Aug 31, 2017 | 1.910 | 1.960 | 1.910 | 1.910 | 25,365 | -0.04(-2.05%) |
Aug 30, 2017 | 1.980 | 1.980 | 1.930 | 1.950 | 48,600 | +0.02(+1.04%) |
Aug 29, 2017 | 1.930 | 1.930 | 1.900 | 1.930 | 10,300 | -0.01(-0.52%) |
Aug 28, 2017 | 1.990 | 1.990 | 1.920 | 1.940 | 17,725 | -0.03(-1.52%) |
Aug 25, 2017 | 1.940 | 1.970 | 1.930 | 1.970 | 27,600 | +0.05(+2.60%) |
Aug 24, 2017 | 1.970 | 1.970 | 1.920 | 1.920 | 21,300 | -0.03(-1.54%) |
Aug 23, 2017 | 1.930 | 2.000 | 1.870 | 1.950 | 23,030 | +0.04(+2.09%) |
Aug 22, 2017 | 1.940 | 1.950 | 1.910 | 1.910 | 4,480 | -0.04(-2.05%) |
Aug 21, 2017 | 1.910 | 1.950 | 1.870 | 1.950 | 15,145 | -0.01(-0.51%) |
Aug 18, 2017 | 2.020 | 2.020 | 1.940 | 1.960 | 17,800 | -0.05(-2.49%) |
Aug 17, 2017 | 1.990 | 2.060 | 1.930 | 2.010 | 39,822 | -0.04(-1.95%) |
Aug 16, 2017 | 2.060 | 2.140 | 2.000 | 2.050 | 20,400 | +0.05(+2.50%) |
Aug 15, 2017 | 1.960 | 2.060 | 1.950 | 2.000 | 55,910 | +0.06(+3.09%) |
Aug 14, 2017 | 1.940 | 1.940 | 1.930 | 1.940 | 3,397 | -0.01(-0.51%) |
Aug 11, 2017 | 2.000 | 2.000 | 1.920 | 1.950 | 11,570 | +0.00(+0.00%) |
Aug 10, 2017 | 1.970 | 1.970 | 1.940 | 1.950 | 1,900 | +0.00(+0.00%) |
Aug 09, 2017 | 1.970 | 1.970 | 1.930 | 1.950 | 20,000 | -0.03(-1.52%) |
Aug 08, 2017 | 2.050 | 2.050 | 1.970 | 1.980 | 13,175 | -0.07(-3.41%) |
Aug 04, 2017 | 2.000 | 2.070 | 2.000 | 2.050 | 15,400 | +0.07(+3.54%) |
Aug 03, 2017 | 2.000 | 2.000 | 1.980 | 1.980 | 1,150 | -0.02(-1.00%) |
Aug 02, 2017 | 2.040 | 2.050 | 2.000 | 2.000 | 11,195 | -0.03(-1.48%) |
Aug 01, 2017 | 2.020 | 2.030 | 2.000 | 2.030 | 9,400 | +0.02(+1.00%) |
Jul 31, 2017 | 2.040 | 2.060 | 1.960 | 2.010 | 10,580 | -0.02(-0.99%) |
Jul 28, 2017 | 2.010 | 2.100 | 1.980 | 2.030 | 27,110 | +0.01(+0.50%) |
Jul 27, 2017 | 2.050 | 2.060 | 2.020 | 2.020 | 8,300 | -0.04(-1.94%) |
Jul 26, 2017 | 2.130 | 2.130 | 2.050 | 2.060 | 11,250 | -0.04(-1.90%) |
Jul 25, 2017 | 2.130 | 2.130 | 2.050 | 2.100 | 12,050 | +0.03(+1.45%) |
Jul 24, 2017 | 1.950 | 2.140 | 1.950 | 2.070 | 26,615 | +0.14(+7.25%) |
Jul 21, 2017 | 1.960 | 1.970 | 1.930 | 1.930 | 12,480 | -0.01(-0.52%) |
Jul 20, 2017 | 1.990 | 1.990 | 1.930 | 1.940 | 5,055 | +0.02(+1.04%) |
Jul 19, 2017 | 1.980 | 1.980 | 1.920 | 1.920 | 37,960 | -0.02(-1.03%) |
Jul 18, 2017 | 1.970 | 1.970 | 1.880 | 1.940 | 33,860 | -0.04(-2.02%) |
Jul 17, 2017 | 1.980 | 1.980 | 1.930 | 1.980 | 23,651 | +0.04(+2.06%) |
Jul 14, 2017 | 1.930 | 1.960 | 1.880 | 1.940 | 35,251 | -0.05(-2.51%) |
Jul 13, 2017 | 2.110 | 2.130 | 1.970 | 1.990 | 18,057 | -0.12(-5.69%) |
Jul 12, 2017 | 2.160 | 2.160 | 2.100 | 2.110 | 20,000 | -0.01(-0.47%) |
Jul 11, 2017 | 2.160 | 2.170 | 2.110 | 2.120 | 17,600 | -0.05(-2.30%) |
Jul 10, 2017 | 2.180 | 2.200 | 2.170 | 2.170 | 24,500 | +0.02(+0.93%) |
Jul 07, 2017 | 2.150 | 2.170 | 2.150 | 2.150 | 14,500 | -0.01(-0.46%) |
Jul 06, 2017 | 2.210 | 2.210 | 2.090 | 2.160 | 32,331 | -0.01(-0.46%) |
Jul 05, 2017 | 2.180 | 2.180 | 2.150 | 2.170 | 6,300 | -0.03(-1.36%) |
Jul 04, 2017 | 2.160 | 2.200 | 2.150 | 2.200 | 5,500 | +0.03(+1.38%) |
Jul 03, 2017 | 2.170 | 2.170 | 2.170 | 2.170 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 2.220 | 2.220 | 2.150 | 2.170 | 124,017 | -0.05(-2.25%) |
Jun 29, 2017 | 2.290 | 2.330 | 2.220 | 2.220 | 36,625 | -0.04(-1.77%) |
Jun 28, 2017 | 2.280 | 2.290 | 2.260 | 2.260 | 5,400 | +0.01(+0.44%) |
Jun 27, 2017 | 2.320 | 2.330 | 2.240 | 2.250 | 27,800 | -0.05(-2.17%) |
Jun 26, 2017 | 2.320 | 2.370 | 2.300 | 2.300 | 22,364 | -0.03(-1.29%) |
Jun 23, 2017 | 2.350 | 2.350 | 2.300 | 2.330 | 12,500 | -0.01(-0.43%) |
Jun 22, 2017 | 2.280 | 2.350 | 2.200 | 2.340 | 30,300 | +0.00(+0.00%) |
Jun 21, 2017 | 2.350 | 2.380 | 2.310 | 2.340 | 16,000 | +0.00(+0.00%) |
Jun 20, 2017 | 2.330 | 2.400 | 2.330 | 2.340 | 46,153 | +0.02(+0.86%) |
Jun 19, 2017 | 2.300 | 2.340 | 2.280 | 2.320 | 31,362 | +0.01(+0.43%) |
Jun 16, 2017 | 2.320 | 2.350 | 2.290 | 2.310 | 25,100 | -0.05(-2.12%) |
Jun 15, 2017 | 2.300 | 2.360 | 2.270 | 2.360 | 19,130 | +0.06(+2.61%) |
Jun 14, 2017 | 2.250 | 2.300 | 2.250 | 2.300 | 16,785 | +0.10(+4.55%) |
Jun 13, 2017 | 2.370 | 2.370 | 2.200 | 2.200 | 37,904 | -0.06(-2.65%) |
Jun 12, 2017 | 2.110 | 2.350 | 2.110 | 2.260 | 23,836 | +0.11(+5.12%) |
Jun 09, 2017 | 2.110 | 2.150 | 2.080 | 2.150 | 76,090 | +0.00(+0.00%) |
Jun 08, 2017 | 2.210 | 2.400 | 2.150 | 2.150 | 123,325 | -0.10(-4.44%) |
Jun 07, 2017 | 2.300 | 2.840 | 2.250 | 2.250 | 377,071 | +0.35(+18.42%) |
Jun 06, 2017 | 1.880 | 1.900 | 1.860 | 1.900 | 3,900 | +0.02(+1.06%) |
Jun 05, 2017 | 1.830 | 1.930 | 1.830 | 1.880 | 27,950 | +0.14(+8.05%) |
Jun 02, 2017 | 1.740 | 1.810 | 1.740 | 1.740 | 1,607 | -0.07(-3.87%) |