Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.530 | 1.530 | 1.440 | 1.500 | 316,286 | -0.03(-1.96%) |
May 30, 2018 | 1.540 | 1.550 | 1.510 | 1.530 | 334,465 | +0.01(+0.66%) |
May 29, 2018 | 1.490 | 1.520 | 1.470 | 1.520 | 211,252 | +0.04(+2.70%) |
May 28, 2018 | 1.460 | 1.490 | 1.460 | 1.480 | 136,513 | -0.02(-1.33%) |
May 25, 2018 | 1.500 | 1.530 | 1.470 | 1.500 | 260,159 | -0.02(-1.32%) |
May 24, 2018 | 1.520 | 1.550 | 1.500 | 1.520 | 212,062 | -0.01(-0.65%) |
May 23, 2018 | 1.500 | 1.530 | 1.490 | 1.530 | 216,602 | +0.04(+2.68%) |
May 22, 2018 | 1.520 | 1.550 | 1.480 | 1.490 | 392,310 | -0.01(-0.67%) |
May 18, 2018 | 1.500 | 1.500 | 1.500 | 0 | +0.01(+0.67%) | |
May 17, 2018 | 1.460 | 1.490 | 1.440 | 1.490 | 154,819 | +0.04(+2.76%) |
May 16, 2018 | 1.500 | 1.510 | 1.450 | 1.450 | 172,462 | -0.07(-4.61%) |
May 15, 2018 | 1.530 | 1.530 | 1.480 | 1.520 | 233,321 | -0.01(-0.65%) |
May 14, 2018 | 1.540 | 1.570 | 1.500 | 1.530 | 556,484 | +0.02(+1.32%) |
May 11, 2018 | 1.460 | 1.520 | 1.460 | 1.510 | 284,280 | +0.04(+2.72%) |
May 10, 2018 | 1.430 | 1.490 | 1.400 | 1.470 | 303,553 | +0.07(+5.00%) |
May 09, 2018 | 1.420 | 1.420 | 1.370 | 1.400 | 347,948 | -0.02(-1.41%) |
May 08, 2018 | 1.430 | 1.440 | 1.390 | 1.420 | 112,909 | -0.01(-0.70%) |
May 07, 2018 | 1.410 | 1.440 | 1.390 | 1.430 | 148,877 | +0.02(+1.42%) |
May 04, 2018 | 1.460 | 1.460 | 1.400 | 1.410 | 153,936 | -0.03(-2.08%) |
May 03, 2018 | 1.420 | 1.460 | 1.410 | 1.440 | 195,740 | -0.02(-1.37%) |
May 02, 2018 | 1.490 | 1.520 | 1.420 | 1.460 | 305,589 | -0.05(-3.31%) |
May 01, 2018 | 1.530 | 1.530 | 1.490 | 1.510 | 239,447 | -0.01(-0.66%) |
Apr 30, 2018 | 1.540 | 1.560 | 1.520 | 1.520 | 296,116 | +0.01(+0.66%) |
Apr 27, 2018 | 1.500 | 1.550 | 1.500 | 1.510 | 110,720 | +0.01(+0.67%) |
Apr 26, 2018 | 1.560 | 1.590 | 1.480 | 1.500 | 245,722 | -0.06(-3.85%) |
Apr 25, 2018 | 1.560 | 1.560 | 1.540 | 1.560 | 209,018 | +0.00(+0.00%) |
Apr 24, 2018 | 1.550 | 1.560 | 1.520 | 1.560 | 244,833 | +0.01(+0.65%) |
Apr 23, 2018 | 1.550 | 1.590 | 1.520 | 1.550 | 270,985 | +0.01(+0.65%) |
Apr 20, 2018 | 1.590 | 1.600 | 1.540 | 1.540 | 195,404 | -0.02(-1.28%) |
Apr 19, 2018 | 1.570 | 1.580 | 1.520 | 1.560 | 411,274 | +0.01(+0.65%) |
Apr 18, 2018 | 1.550 | 1.630 | 1.540 | 1.550 | 489,726 | +0.02(+1.31%) |
Apr 17, 2018 | 1.660 | 1.670 | 1.510 | 1.530 | 1,099,373 | -0.11(-6.71%) |
Apr 16, 2018 | 1.630 | 1.770 | 1.600 | 1.640 | 2,115,468 | +0.10(+6.49%) |
Apr 13, 2018 | 1.400 | 1.590 | 1.360 | 1.540 | 2,624,062 | +0.22(+16.67%) |
Apr 12, 2018 | 1.350 | 1.360 | 1.290 | 1.320 | 247,048 | -0.01(-0.75%) |
Apr 11, 2018 | 1.300 | 1.340 | 1.280 | 1.330 | 422,900 | +0.04(+3.10%) |
Apr 10, 2018 | 1.250 | 1.300 | 1.180 | 1.290 | 564,053 | +0.04(+3.20%) |
Apr 09, 2018 | 1.380 | 1.380 | 1.240 | 1.250 | 638,626 | -0.08(-6.02%) |
Apr 06, 2018 | 1.380 | 1.380 | 1.290 | 1.330 | 361,028 | -0.04(-2.92%) |
Apr 05, 2018 | 1.350 | 1.380 | 1.310 | 1.370 | 421,677 | +0.06(+4.58%) |
Apr 04, 2018 | 1.290 | 1.320 | 1.210 | 1.310 | 592,603 | -0.02(-1.50%) |
Apr 03, 2018 | 1.390 | 1.440 | 1.300 | 1.330 | 513,784 | -0.05(-3.62%) |
Apr 02, 2018 | 1.440 | 1.440 | 1.360 | 1.380 | 300,992 | -0.06(-4.17%) |
Mar 29, 2018 | 1.440 | 1.440 | 1.440 | 0 | +0.14(+10.77%) | |
Mar 28, 2018 | 1.390 | 1.400 | 1.300 | 1.300 | 606,359 | -0.11(-7.80%) |
Mar 27, 2018 | 1.450 | 1.450 | 1.390 | 1.410 | 328,767 | -0.01(-0.70%) |
Mar 26, 2018 | 1.440 | 1.450 | 1.410 | 1.420 | 261,586 | -0.02(-1.39%) |
Mar 23, 2018 | 1.490 | 1.510 | 1.410 | 1.440 | 706,812 | +0.04(+2.86%) |
Mar 22, 2018 | 1.430 | 1.470 | 1.390 | 1.400 | 534,815 | -0.07(-4.76%) |
Mar 21, 2018 | 1.420 | 1.490 | 1.420 | 1.470 | 395,315 | +0.05(+3.52%) |
Mar 20, 2018 | 1.470 | 1.470 | 1.410 | 1.420 | 310,171 | -0.05(-3.40%) |
Mar 19, 2018 | 1.460 | 1.480 | 1.440 | 1.470 | 268,624 | +0.01(+0.68%) |
Mar 16, 2018 | 1.440 | 1.480 | 1.420 | 1.460 | 331,384 | +0.03(+2.10%) |
Mar 15, 2018 | 1.480 | 1.490 | 1.430 | 1.430 | 371,074 | -0.04(-2.72%) |
Mar 14, 2018 | 1.480 | 1.490 | 1.470 | 1.470 | 158,700 | +0.00(+0.00%) |
Mar 13, 2018 | 1.520 | 1.520 | 1.470 | 1.470 | 178,939 | -0.04(-2.65%) |
Mar 12, 2018 | 1.530 | 1.540 | 1.480 | 1.510 | 313,883 | +0.00(+0.00%) |
Mar 09, 2018 | 1.530 | 1.540 | 1.470 | 1.510 | 315,423 | -0.02(-1.31%) |
Mar 08, 2018 | 1.470 | 1.530 | 1.460 | 1.530 | 669,350 | +0.06(+4.08%) |
Mar 07, 2018 | 1.470 | 1.470 | 438,150 | -0.03(-2.00%) | ||
Mar 06, 2018 | 1.590 | 1.640 | 1.500 | 1.500 | 585,518 | -0.07(-4.46%) |
Mar 05, 2018 | 1.450 | 1.580 | 1.450 | 1.570 | 713,537 | +0.11(+7.53%) |
Mar 02, 2018 | 1.460 | 1.470 | 1.430 | 1.460 | 286,653 | -0.02(-1.35%) |
Mar 01, 2018 | 1.500 | 1.530 | 1.420 | 1.480 | 504,404 | +0.00(+0.00%) |
Feb 28, 2018 | 1.400 | 1.510 | 1.370 | 1.480 | 641,975 | +0.05(+3.50%) |
Feb 27, 2018 | 1.490 | 1.490 | 1.360 | 1.430 | 788,081 | -0.06(-4.03%) |
Feb 26, 2018 | 1.570 | 1.600 | 1.480 | 1.490 | 579,966 | -0.08(-5.10%) |
Feb 23, 2018 | 1.580 | 1.600 | 1.530 | 1.570 | 393,301 | +0.00(+0.00%) |
Feb 22, 2018 | 1.570 | 1.590 | 1.560 | 1.570 | 166,974 | +0.00(+0.00%) |
Feb 21, 2018 | 1.600 | 1.610 | 1.550 | 1.570 | 655,106 | +0.00(+0.00%) |
Feb 20, 2018 | 1.580 | 1.660 | 1.570 | 1.570 | 772,970 | +0.00(+0.00%) |
Feb 16, 2018 | 1.570 | 1.570 | 1.570 | 0 | -0.03(-1.88%) | |
Feb 15, 2018 | 1.640 | 1.650 | 1.570 | 1.600 | 448,591 | -0.01(-0.62%) |
Feb 14, 2018 | 1.630 | 1.670 | 1.570 | 1.610 | 753,147 | -0.01(-0.62%) |
Feb 13, 2018 | 1.660 | 1.710 | 1.600 | 1.620 | 901,989 | -0.01(-0.61%) |
Feb 12, 2018 | 1.660 | 1.680 | 1.580 | 1.630 | 713,133 | +0.01(+0.62%) |
Feb 09, 2018 | 1.600 | 1.620 | 1.530 | 1.620 | 818,773 | +0.02(+1.25%) |
Feb 08, 2018 | 1.660 | 1.570 | 1.600 | 936,929 | -0.06(-3.61%) | |
Feb 07, 2018 | 1.800 | 1.820 | 1.620 | 1.660 | 1,801,823 | -0.04(-2.35%) |
Feb 06, 2018 | 1.650 | 1.710 | 1.610 | 1.700 | 1,341,543 | +0.14(+8.97%) |
Feb 05, 2018 | 1.510 | 1.750 | 1.470 | 1.560 | 1,961,545 | +0.00(+0.00%) |
Feb 02, 2018 | 1.640 | 1.650 | 1.530 | 1.560 | 1,745,981 | -0.10(-6.02%) |
Feb 01, 2018 | 1.920 | 1.930 | 1.660 | 1.660 | 1,773,888 | -0.23(-12.17%) |
Jan 31, 2018 | 1.960 | 2.020 | 1.860 | 1.890 | 1,654,933 | -0.02(-1.05%) |
Jan 30, 2018 | 2.020 | 2.040 | 1.860 | 1.910 | 1,503,830 | -0.16(-7.73%) |
Jan 29, 2018 | 2.180 | 2.240 | 2.030 | 2.070 | 1,232,301 | -0.04(-1.90%) |
Jan 26, 2018 | 2.110 | 2.130 | 2.050 | 2.110 | 1,166,393 | +0.00(+0.00%) |
Jan 25, 2018 | 2.120 | 2.210 | 2.050 | 2.110 | 1,202,972 | +0.03(+1.44%) |
Jan 24, 2018 | 2.290 | 2.320 | 2.040 | 2.080 | 1,791,369 | -0.21(-9.17%) |
Jan 23, 2018 | 2.350 | 2.370 | 2.240 | 2.290 | 1,377,689 | -0.01(-0.43%) |
Jan 22, 2018 | 2.210 | 2.370 | 2.150 | 2.300 | 1,607,004 | +0.17(+7.98%) |
Jan 19, 2018 | 2.060 | 2.150 | 2.050 | 2.130 | 799,697 | +0.09(+4.41%) |
Jan 18, 2018 | 2.010 | 2.040 | 1.960 | 2.040 | 570,827 | +0.07(+3.55%) |
Jan 17, 2018 | 2.000 | 2.020 | 1.960 | 1.970 | 923,687 | +0.02(+1.03%) |
Jan 16, 2018 | 2.040 | 2.170 | 1.870 | 1.950 | 2,738,271 | -0.03(-1.52%) |
Jan 15, 2018 | 1.860 | 1.990 | 1.840 | 1.980 | 1,972,571 | +0.14(+7.61%) |
Jan 12, 2018 | 1.920 | 1.920 | 1.740 | 1.840 | 5,954,458 | -0.40(-17.86%) |
Jan 11, 2018 | 2.400 | 2.430 | 2.220 | 2.240 | 1,053,072 | -0.21(-8.57%) |
Jan 10, 2018 | 2.530 | 2.540 | 2.380 | 2.450 | 989,873 | -0.02(-0.81%) |
Jan 09, 2018 | 2.660 | 2.700 | 2.320 | 2.470 | 3,425,990 | -0.08(-3.14%) |
Jan 08, 2018 | 2.490 | 2.680 | 2.460 | 2.550 | 3,820,349 | +0.17(+7.14%) |
Jan 05, 2018 | 2.170 | 2.400 | 2.100 | 2.380 | 1,450,501 | +0.11(+4.85%) |
Jan 04, 2018 | 2.460 | 2.490 | 2.140 | 2.270 | 2,383,810 | -0.15(-6.20%) |
Jan 03, 2018 | 2.520 | 2.760 | 2.390 | 2.420 | 4,148,194 | -0.02(-0.82%) |
Jan 02, 2018 | 2.500 | 2.510 | 2.410 | 2.440 | 2,738,999 | +0.16(+7.02%) |
Dec 29, 2017 | 2.280 | 2.280 | 2.280 | 0 | +0.03(+1.33%) | |
Dec 28, 2017 | 2.100 | 2.350 | 2.090 | 2.250 | 3,132,150 | +0.21(+10.29%) |
Dec 27, 2017 | 1.810 | 2.070 | 1.800 | 2.040 | 2,500,411 | +0.27(+15.25%) |
Dec 22, 2017 | 1.770 | 1.800 | 1.730 | 1.770 | 555,754 | +0.00(+0.00%) |
Dec 21, 2017 | 1.800 | 1.800 | 1.750 | 1.770 | 491,480 | -0.01(-0.56%) |
Dec 20, 2017 | 1.790 | 1.820 | 1.750 | 1.780 | 494,825 | -0.04(-2.20%) |
Dec 19, 2017 | 1.850 | 1.880 | 1.800 | 1.820 | 700,911 | -0.01(-0.55%) |
Dec 18, 2017 | 1.730 | 1.840 | 1.730 | 1.830 | 1,011,959 | +0.15(+8.93%) |
Dec 15, 2017 | 1.800 | 1.800 | 1.680 | 1.680 | 678,810 | -0.09(-5.08%) |
Dec 14, 2017 | 1.850 | 1.850 | 1.750 | 1.770 | 382,789 | -0.03(-1.67%) |
Dec 13, 2017 | 1.870 | 1.900 | 1.750 | 1.800 | 1,133,750 | -0.05(-2.70%) |
Dec 12, 2017 | 1.780 | 1.850 | 1.760 | 1.850 | 1,070,045 | +0.11(+6.32%) |
Dec 11, 2017 | 1.670 | 1.750 | 1.660 | 1.740 | 975,380 | +0.10(+6.10%) |
Dec 08, 2017 | 1.670 | 1.680 | 1.640 | 1.640 | 411,764 | -0.02(-1.20%) |
Dec 07, 2017 | 1.670 | 1.690 | 1.640 | 1.660 | 304,637 | -0.02(-1.19%) |
Dec 06, 2017 | 1.690 | 1.690 | 1.610 | 1.680 | 759,864 | +0.00(+0.00%) |
Dec 05, 2017 | 1.680 | 1.680 | 1.660 | 1.680 | 444,680 | +0.00(+0.00%) |
Dec 04, 2017 | 1.700 | 1.700 | 1.650 | 1.680 | 301,188 | +0.00(+0.00%) |
Dec 01, 2017 | 1.640 | 1.760 | 1.630 | 1.680 | 843,789 | +0.05(+3.07%) |
Nov 30, 2017 | 1.580 | 1.670 | 1.580 | 1.630 | 662,696 | +0.00(+0.00%) |
Nov 29, 2017 | 1.690 | 1.720 | 1.650 | 1.630 | 1,617,788 | -0.17(-9.44%) |
Nov 28, 2017 | 1.940 | 1.950 | 1.750 | 1.800 | 2,146,779 | -0.07(-3.74%) |
Nov 27, 2017 | 1.850 | 1.920 | 1.830 | 1.870 | 1,947,885 | +0.03(+1.63%) |
Nov 24, 2017 | 1.860 | 1.970 | 1.760 | 1.840 | 3,520,510 | +0.05(+2.79%) |
Nov 23, 2017 | 1.640 | 1.790 | 1.620 | 1.790 | 1,843,649 | +0.18(+11.18%) |
Nov 22, 2017 | 1.600 | 1.620 | 1.590 | 1.610 | 603,280 | +0.03(+1.90%) |
Nov 21, 2017 | 1.600 | 1.610 | 1.580 | 1.580 | 478,537 | -0.03(-1.86%) |
Nov 20, 2017 | 1.620 | 1.650 | 1.590 | 1.610 | 554,488 | +0.00(+0.00%) |
Nov 17, 2017 | 1.600 | 1.640 | 1.580 | 1.610 | 887,009 | +0.02(+1.26%) |
Nov 16, 2017 | 1.640 | 1.650 | 1.550 | 1.590 | 798,203 | -0.03(-1.85%) |
Nov 15, 2017 | 1.720 | 1.740 | 1.620 | 1.620 | 1,082,817 | -0.06(-3.57%) |
Nov 14, 2017 | 1.690 | 1.740 | 1.620 | 1.680 | 1,266,461 | +0.02(+1.20%) |
Nov 13, 2017 | 1.650 | 1.680 | 1.640 | 1.660 | 1,055,786 | +0.04(+2.47%) |
Nov 10, 2017 | 1.650 | 1.650 | 1.600 | 1.620 | 502,899 | -0.01(-0.61%) |
Nov 09, 2017 | 1.570 | 1.640 | 1.570 | 1.630 | 341,773 | +0.05(+3.16%) |
Nov 08, 2017 | 1.680 | 1.690 | 1.570 | 1.580 | 941,589 | -0.07(-4.24%) |
Nov 07, 2017 | 1.690 | 1.700 | 1.620 | 1.650 | 1,425,043 | +0.03(+1.85%) |
Nov 06, 2017 | 1.550 | 1.640 | 1.520 | 1.620 | 1,476,017 | +0.12(+8.00%) |
Nov 03, 2017 | 1.500 | 1.540 | 1.470 | 1.500 | 696,867 | +0.01(+0.67%) |
Nov 02, 2017 | 1.600 | 1.600 | 1.470 | 1.490 | 940,532 | -0.10(-6.29%) |
Nov 01, 2017 | 1.620 | 1.640 | 1.570 | 1.590 | 760,853 | -0.07(-4.22%) |
Oct 31, 2017 | 1.690 | 1.700 | 1.640 | 1.660 | 739,131 | -0.03(-1.78%) |
Oct 30, 2017 | 1.750 | 1.750 | 1.660 | 1.690 | 512,940 | +0.00(+0.00%) |
Oct 27, 2017 | 1.710 | 1.650 | 1.690 | 242,912 | +0.00(+0.00%) | |
Oct 26, 2017 | 1.700 | 1.700 | 1.650 | 1.690 | 497,889 | +0.03(+1.81%) |
Oct 25, 2017 | 1.670 | 1.680 | 1.620 | 1.660 | 189,265 | -0.01(-0.60%) |
Oct 24, 2017 | 1.690 | 1.710 | 1.650 | 1.670 | 216,857 | -0.02(-1.18%) |
Oct 23, 2017 | 1.700 | 1.710 | 1.670 | 1.690 | 384,007 | +0.03(+1.81%) |
Oct 20, 2017 | 1.610 | 1.690 | 1.600 | 1.660 | 504,062 | +0.07(+4.40%) |
Oct 19, 2017 | 1.640 | 1.640 | 1.570 | 1.590 | 500,501 | -0.03(-1.85%) |
Oct 18, 2017 | 1.690 | 1.720 | 1.620 | 1.620 | 998,063 | -0.03(-1.82%) |
Oct 17, 2017 | 1.680 | 1.740 | 1.620 | 1.650 | 3,214,865 | -0.31(-15.82%) |
Oct 16, 2017 | 1.950 | 2.010 | 1.930 | 1.960 | 293,952 | +0.02(+1.03%) |
Oct 13, 2017 | 1.950 | 1.970 | 1.910 | 1.940 | 137,833 | -0.01(-0.51%) |
Oct 12, 2017 | 2.040 | 2.050 | 1.920 | 1.950 | 588,705 | -0.07(-3.47%) |
Oct 11, 2017 | 1.940 | 2.040 | 1.920 | 2.020 | 484,389 | +0.06(+3.06%) |
Oct 10, 2017 | 1.990 | 2.010 | 1.920 | 1.960 | 356,772 | +0.00(+0.00%) |
Oct 06, 2017 | 2.080 | 2.100 | 1.930 | 1.960 | 834,675 | -0.09(-4.39%) |
Oct 05, 2017 | 1.900 | 2.050 | 1.900 | 2.050 | 1,181,333 | +0.18(+9.63%) |
Oct 04, 2017 | 1.910 | 1.950 | 1.830 | 1.870 | 702,461 | +0.02(+1.08%) |
Oct 03, 2017 | 1.890 | 1.900 | 1.850 | 1.850 | 200,623 | -0.02(-1.07%) |
Oct 02, 2017 | 1.800 | 1.870 | 1.780 | 1.870 | 276,671 | +0.08(+4.47%) |
Sep 29, 2017 | 1.790 | 1.800 | 1.770 | 1.790 | 118,633 | +0.01(+0.56%) |
Sep 28, 2017 | 1.780 | 1.830 | 1.780 | 1.780 | 63,744 | -0.03(-1.66%) |
Sep 27, 2017 | 1.780 | 1.810 | 1.770 | 1.810 | 152,731 | +0.03(+1.69%) |
Sep 26, 2017 | 1.810 | 1.830 | 1.770 | 1.780 | 125,338 | -0.02(-1.11%) |
Sep 25, 2017 | 1.840 | 1.870 | 1.790 | 1.800 | 155,284 | +0.00(+0.00%) |
Sep 22, 2017 | 1.790 | 1.800 | 1.770 | 1.800 | 130,193 | +0.01(+0.56%) |
Sep 21, 2017 | 1.770 | 1.830 | 1.730 | 1.790 | 108,166 | +0.02(+1.13%) |
Sep 20, 2017 | 1.850 | 1.860 | 1.760 | 1.770 | 386,088 | -0.10(-5.35%) |
Sep 19, 2017 | 1.850 | 1.880 | 1.810 | 1.870 | 286,456 | +0.06(+3.31%) |
Sep 18, 2017 | 1.720 | 1.820 | 1.690 | 1.810 | 308,367 | +0.11(+6.47%) |
Sep 15, 2017 | 1.670 | 1.720 | 1.630 | 1.700 | 248,759 | +0.04(+2.41%) |
Sep 14, 2017 | 1.670 | 1.670 | 1.630 | 1.660 | 222,256 | -0.01(-0.60%) |
Sep 13, 2017 | 1.740 | 1.750 | 1.660 | 1.670 | 201,357 | -0.06(-3.47%) |
Sep 12, 2017 | 1.690 | 1.750 | 1.670 | 1.730 | 219,861 | +0.06(+3.59%) |
Sep 11, 2017 | 1.690 | 1.710 | 1.650 | 1.670 | 105,952 | -0.02(-1.18%) |
Sep 08, 2017 | 1.610 | 1.700 | 1.610 | 1.690 | 362,638 | +0.13(+8.33%) |
Sep 07, 2017 | 1.600 | 1.600 | 1.560 | 1.560 | 121,795 | -0.04(-2.50%) |
Sep 06, 2017 | 1.640 | 1.650 | 1.580 | 1.600 | 156,372 | -0.02(-1.23%) |
Sep 05, 2017 | 1.700 | 1.700 | 1.620 | 1.620 | 79,914 | -0.03(-1.82%) |
Sep 01, 2017 | 1.670 | 1.680 | 1.640 | 1.650 | 79,815 | -0.02(-1.20%) |
Aug 31, 2017 | 1.700 | 1.700 | 1.650 | 1.670 | 153,983 | +0.00(+0.00%) |
Aug 30, 2017 | 1.620 | 1.700 | 1.620 | 1.670 | 88,914 | +0.02(+1.21%) |
Aug 29, 2017 | 1.650 | 1.710 | 1.610 | 1.650 | 440,384 | -0.12(-6.78%) |
Aug 28, 2017 | 1.770 | 1.780 | 1.750 | 1.770 | 101,666 | +0.02(+1.14%) |
Aug 25, 2017 | 1.800 | 1.710 | 1.750 | 313,968 | -0.05(-2.78%) | |
Aug 24, 2017 | 1.870 | 1.880 | 1.780 | 1.800 | 80,329 | -0.05(-2.70%) |
Aug 23, 2017 | 1.790 | 1.850 | 1.790 | 1.850 | 103,268 | +0.09(+5.11%) |
Aug 22, 2017 | 1.780 | 1.780 | 1.710 | 1.760 | 146,949 | +0.00(+0.00%) |
Aug 21, 2017 | 1.820 | 1.820 | 1.720 | 1.760 | 108,831 | -0.06(-3.30%) |
Aug 18, 2017 | 1.830 | 1.840 | 1.720 | 1.820 | 85,494 | -0.01(-0.55%) |
Aug 17, 2017 | 1.900 | 1.900 | 1.800 | 1.830 | 152,048 | -0.06(-3.17%) |
Aug 16, 2017 | 1.870 | 1.900 | 1.860 | 1.890 | 82,199 | +0.05(+2.72%) |
Aug 15, 2017 | 1.840 | 1.870 | 1.810 | 1.840 | 149,585 | +0.00(+0.00%) |
Aug 14, 2017 | 1.700 | 1.840 | 1.660 | 1.840 | 183,151 | +0.16(+9.52%) |
Aug 11, 2017 | 1.640 | 1.690 | 1.640 | 1.680 | 100,272 | +0.05(+3.07%) |
Aug 10, 2017 | 1.680 | 1.710 | 1.620 | 1.630 | 154,702 | -0.08(-4.68%) |
Aug 09, 2017 | 1.760 | 1.760 | 1.670 | 1.710 | 266,876 | -0.05(-2.84%) |
Aug 08, 2017 | 1.860 | 1.870 | 1.760 | 1.760 | 308,724 | -0.08(-4.35%) |
Aug 04, 2017 | 1.860 | 1.870 | 1.800 | 1.840 | 263,760 | -0.05(-2.65%) |
Aug 03, 2017 | 1.950 | 1.950 | 1.840 | 1.890 | 238,698 | -0.05(-2.58%) |
Aug 02, 2017 | 1.980 | 2.000 | 1.930 | 1.940 | 141,705 | -0.04(-2.02%) |
Aug 01, 2017 | 2.030 | 2.030 | 1.950 | 1.980 | 102,520 | -0.05(-2.46%) |
Jul 31, 2017 | 1.990 | 2.060 | 1.980 | 2.030 | 303,056 | +0.03(+1.50%) |
Jul 28, 2017 | 1.990 | 2.010 | 1.960 | 2.000 | 114,526 | +0.03(+1.52%) |
Jul 27, 2017 | 2.010 | 2.080 | 1.950 | 1.970 | 420,430 | -0.09(-4.37%) |
Jul 26, 2017 | 2.000 | 2.110 | 1.960 | 2.060 | 904,008 | +0.10(+5.10%) |
Jul 25, 2017 | 1.940 | 1.990 | 1.930 | 1.960 | 465,385 | +0.05(+2.62%) |
Jul 24, 2017 | 1.820 | 1.930 | 1.810 | 1.910 | 410,988 | +0.14(+7.91%) |
Jul 21, 2017 | 1.780 | 1.800 | 1.740 | 1.770 | 134,011 | +0.03(+1.72%) |
Jul 20, 2017 | 1.830 | 1.850 | 1.710 | 1.740 | 233,456 | -0.09(-4.92%) |
Jul 19, 2017 | 1.890 | 1.900 | 1.820 | 1.830 | 258,433 | -0.05(-2.66%) |
Jul 18, 2017 | 1.790 | 1.900 | 1.730 | 1.880 | 596,352 | +0.07(+3.87%) |
Jul 17, 2017 | 1.750 | 1.850 | 1.720 | 1.810 | 423,004 | +0.09(+5.23%) |
Jul 14, 2017 | 1.640 | 1.730 | 1.640 | 1.720 | 113,154 | +0.07(+4.24%) |
Jul 13, 2017 | 1.620 | 1.680 | 1.620 | 1.650 | 144,486 | -0.02(-1.20%) |
Jul 12, 2017 | 1.560 | 1.670 | 1.560 | 1.670 | 224,923 | +0.13(+8.44%) |
Jul 11, 2017 | 1.510 | 1.540 | 1.500 | 1.540 | 86,845 | +0.01(+0.65%) |
Jul 10, 2017 | 1.560 | 1.570 | 1.500 | 1.530 | 117,175 | -0.03(-1.92%) |
Jul 07, 2017 | 1.560 | 1.600 | 1.530 | 1.560 | 125,799 | -0.04(-2.50%) |
Jul 06, 2017 | 1.640 | 1.650 | 1.580 | 1.600 | 211,739 | -0.03(-1.84%) |
Jul 05, 2017 | 1.640 | 1.640 | 1.610 | 1.630 | 60,043 | -0.02(-1.21%) |
Jul 04, 2017 | 1.610 | 1.650 | 1.590 | 1.650 | 188,108 | +0.05(+3.12%) |
Jul 03, 2017 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.570 | 1.620 | 1.570 | 1.600 | 100,846 | -0.01(-0.62%) |
Jun 29, 2017 | 1.610 | 1.630 | 1.590 | 1.610 | 166,003 | +0.01(+0.63%) |
Jun 28, 2017 | 1.590 | 1.620 | 1.570 | 1.600 | 107,454 | +0.00(+0.00%) |
Jun 27, 2017 | 1.600 | 1.620 | 1.530 | 1.600 | 457,988 | -0.03(-1.84%) |
Jun 26, 2017 | 1.680 | 1.680 | 1.610 | 1.630 | 404,798 | -0.04(-2.40%) |
Jun 23, 2017 | 1.680 | 1.700 | 1.660 | 1.670 | 300,982 | -0.02(-1.18%) |
Jun 22, 2017 | 1.680 | 1.690 | 1.620 | 1.690 | 447,594 | +0.03(+1.81%) |
Jun 21, 2017 | 1.670 | 1.690 | 1.650 | 1.660 | 105,523 | -0.01(-0.60%) |
Jun 20, 2017 | 1.700 | 1.710 | 1.650 | 1.670 | 184,373 | -0.04(-2.34%) |
Jun 19, 2017 | 1.720 | 1.720 | 1.690 | 1.710 | 247,617 | +0.01(+0.59%) |
Jun 16, 2017 | 1.740 | 1.750 | 1.690 | 1.700 | 261,989 | -0.02(-1.16%) |
Jun 15, 2017 | 1.710 | 1.720 | 1.660 | 1.720 | 204,528 | +0.01(+0.58%) |
Jun 14, 2017 | 1.770 | 1.770 | 1.710 | 1.710 | 172,098 | -0.04(-2.29%) |
Jun 13, 2017 | 1.800 | 1.810 | 1.720 | 1.750 | 259,311 | -0.07(-3.85%) |
Jun 12, 2017 | 1.880 | 1.910 | 1.770 | 1.820 | 440,041 | -0.01(-0.55%) |
Jun 09, 2017 | 1.710 | 1.850 | 1.690 | 1.830 | 477,236 | +0.13(+7.65%) |
Jun 08, 2017 | 1.720 | 1.740 | 1.630 | 1.700 | 263,378 | +0.04(+2.41%) |
Jun 07, 2017 | 1.640 | 1.730 | 1.580 | 1.660 | 919,591 | +0.04(+2.47%) |
Jun 06, 2017 | 1.550 | 1.670 | 1.520 | 1.620 | 805,580 | -0.02(-1.22%) |
Jun 05, 2017 | 1.760 | 1.790 | 1.610 | 1.640 | 809,578 | -0.21(-11.35%) |
Jun 02, 2017 | 1.850 | 1.870 | 1.770 | 1.850 | 701,737 | -0.03(-1.60%) |