Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.723 | 6.886 | 6.625 | 6.743 | 3,861,522 | -0.07(-1.01%) |
May 30, 2018 | 6.635 | 6.950 | 6.635 | 6.812 | 4,500,493 | +0.26(+3.90%) |
May 29, 2018 | 6.399 | 6.773 | 6.349 | 6.556 | 3,333,706 | +0.07(+1.06%) |
May 25, 2018 | 6.487 | 6.487 | 6.487 | 0 | -0.83(-11.31%) | |
May 24, 2018 | 7.422 | 7.767 | 7.285 | 7.314 | 6,672,276 | -0.29(-3.76%) |
May 23, 2018 | 8.111 | 8.220 | 7.541 | 7.600 | 6,733,509 | -0.61(-7.43%) |
May 22, 2018 | 8.742 | 8.779 | 8.043 | 8.210 | 6,465,620 | -0.33(-3.92%) |
May 21, 2018 | 8.131 | 8.604 | 8.121 | 8.545 | 3,965,467 | +0.45(+5.60%) |
May 18, 2018 | 8.131 | 8.299 | 7.975 | 8.092 | 3,005,908 | -0.05(-0.60%) |
May 17, 2018 | 7.737 | 8.323 | 7.737 | 8.141 | 4,991,186 | +0.42(+5.48%) |
May 16, 2018 | 7.550 | 7.767 | 7.383 | 7.718 | 4,410,072 | -0.01(-0.13%) |
May 15, 2018 | 7.668 | 7.787 | 7.545 | 7.728 | 3,892,254 | -0.08(-1.01%) |
May 14, 2018 | 7.737 | 7.915 | 7.452 | 7.806 | 4,207,832 | +0.10(+1.28%) |
May 11, 2018 | 7.383 | 7.806 | 7.324 | 7.708 | 3,601,046 | +0.36(+4.96%) |
May 10, 2018 | 7.432 | 7.481 | 7.176 | 7.344 | 3,508,260 | +0.06(+0.81%) |
May 09, 2018 | 7.344 | 7.708 | 7.226 | 7.285 | 6,665,347 | +0.18(+2.49%) |
May 08, 2018 | 6.911 | 7.127 | 6.491 | 7.107 | 5,998,424 | +0.26(+3.74%) |
May 07, 2018 | 6.694 | 7.235 | 6.684 | 6.851 | 5,303,210 | +0.32(+4.82%) |
May 04, 2018 | 6.389 | 6.694 | 6.261 | 6.536 | 3,202,747 | +0.26(+4.08%) |
May 03, 2018 | 6.497 | 6.625 | 5.975 | 6.280 | 4,005,771 | -0.35(-5.34%) |
May 02, 2018 | 6.202 | 6.645 | 6.069 | 6.635 | 4,929,337 | +0.43(+6.98%) |
May 01, 2018 | 5.946 | 6.270 | 5.739 | 6.202 | 5,254,192 | +0.20(+3.28%) |
Apr 30, 2018 | 5.749 | 6.103 | 5.700 | 6.005 | 2,595,951 | +0.21(+3.57%) |
Apr 27, 2018 | 5.798 | 5.926 | 5.680 | 5.798 | 2,113,439 | -0.06(-1.01%) |
Apr 26, 2018 | 5.769 | 5.867 | 5.670 | 5.857 | 2,575,274 | +0.15(+2.59%) |
Apr 25, 2018 | 5.552 | 5.808 | 5.493 | 5.710 | 2,588,004 | +0.11(+1.93%) |
Apr 24, 2018 | 5.867 | 5.887 | 5.454 | 5.601 | 2,772,520 | -0.22(-3.72%) |
Apr 23, 2018 | 5.463 | 5.847 | 5.375 | 5.818 | 3,096,570 | +0.32(+5.91%) |
Apr 20, 2018 | 5.670 | 5.729 | 5.395 | 5.493 | 3,452,096 | -0.32(-5.42%) |
Apr 19, 2018 | 5.828 | 6.172 | 5.572 | 5.808 | 4,107,643 | +0.01(+0.17%) |
Apr 18, 2018 | 5.129 | 6.005 | 5.129 | 5.798 | 5,278,515 | +0.73(+14.37%) |
Apr 17, 2018 | 4.745 | 5.198 | 4.696 | 5.070 | 2,723,481 | +0.34(+7.29%) |
Apr 16, 2018 | 4.902 | 4.922 | 4.676 | 4.725 | 1,480,092 | -0.16(-3.23%) |
Apr 13, 2018 | 4.883 | 5.040 | 4.863 | 4.883 | 2,024,516 | +0.04(+0.81%) |
Apr 12, 2018 | 4.873 | 4.922 | 4.696 | 4.843 | 2,694,236 | -0.04(-0.81%) |
Apr 11, 2018 | 4.568 | 4.922 | 4.558 | 4.883 | 2,987,758 | +0.34(+7.59%) |
Apr 10, 2018 | 4.331 | 4.568 | 4.272 | 4.538 | 2,940,136 | +0.35(+8.47%) |
Apr 09, 2018 | 4.322 | 4.371 | 4.174 | 4.184 | 934,490 | -0.08(-1.85%) |
Apr 06, 2018 | 4.371 | 4.430 | 4.174 | 4.262 | 1,689,848 | -0.16(-3.56%) |
Apr 05, 2018 | 4.351 | 4.464 | 4.287 | 4.420 | 1,718,276 | +0.11(+2.51%) |
Apr 04, 2018 | 4.056 | 4.361 | 3.997 | 4.312 | 1,560,154 | +0.15(+3.55%) |
Apr 03, 2018 | 4.105 | 4.223 | 4.046 | 4.164 | 1,280,106 | +0.07(+1.68%) |
Apr 02, 2018 | 4.331 | 4.351 | 4.016 | 4.095 | 1,421,000 | -0.27(-6.09%) |
Mar 29, 2018 | 4.361 | 4.361 | 4.361 | 0 | +0.12(+2.78%) | |
Mar 28, 2018 | 4.174 | 4.282 | 4.075 | 4.243 | 2,000,857 | +0.06(+1.41%) |
Mar 27, 2018 | 4.489 | 4.504 | 4.149 | 4.184 | 1,380,257 | -0.29(-6.39%) |
Mar 26, 2018 | 4.381 | 4.479 | 4.292 | 4.469 | 1,633,413 | +0.16(+3.65%) |
Mar 23, 2018 | 4.282 | 4.479 | 4.243 | 4.312 | 2,512,411 | +0.09(+2.10%) |
Mar 22, 2018 | 4.174 | 4.351 | 4.144 | 4.223 | 1,524,844 | -0.04(-0.92%) |
Mar 21, 2018 | 4.105 | 4.331 | 4.007 | 4.262 | 2,410,454 | +0.27(+6.65%) |
Mar 20, 2018 | 3.987 | 4.115 | 3.957 | 3.997 | 1,832,004 | +0.05(+1.25%) |
Mar 19, 2018 | 3.987 | 4.026 | 3.829 | 3.947 | 1,377,442 | -0.04(-0.99%) |
Mar 16, 2018 | 3.819 | 4.007 | 3.741 | 3.987 | 2,051,111 | +0.16(+4.11%) |
Mar 15, 2018 | 4.007 | 4.046 | 3.800 | 3.829 | 1,609,438 | -0.16(-3.95%) |
Mar 14, 2018 | 3.888 | 4.036 | 3.844 | 3.987 | 2,028,366 | +0.14(+3.58%) |
Mar 13, 2018 | 3.770 | 4.036 | 3.741 | 3.849 | 2,786,899 | +0.13(+3.44%) |
Mar 12, 2018 | 3.632 | 3.790 | 3.593 | 3.721 | 2,133,982 | +0.08(+2.16%) |
Mar 09, 2018 | 3.642 | 3.682 | 3.596 | 3.642 | 1,524,492 | +0.07(+1.93%) |
Mar 08, 2018 | 3.662 | 3.711 | 3.485 | 3.573 | 1,672,875 | -0.08(-2.16%) |
Mar 07, 2018 | 3.623 | 3.652 | 1,312,767 | -0.17(-4.38%) | ||
Mar 06, 2018 | 3.888 | 3.928 | 3.790 | 3.819 | 1,331,951 | -0.06(-1.52%) |
Mar 05, 2018 | 3.741 | 3.908 | 3.652 | 3.879 | 1,872,660 | +0.11(+2.87%) |
Mar 02, 2018 | 3.455 | 3.780 | 3.455 | 3.770 | 2,132,617 | +0.27(+7.58%) |
Mar 01, 2018 | 3.819 | 3.967 | 3.445 | 3.504 | 3,679,588 | -0.32(-8.48%) |
Feb 28, 2018 | 4.075 | 4.085 | 3.793 | 3.829 | 2,362,743 | -0.20(-4.89%) |
Feb 27, 2018 | 4.066 | 4.194 | 4.016 | 4.026 | 1,764,038 | -0.06(-1.45%) |
Feb 26, 2018 | 3.967 | 4.105 | 3.918 | 4.085 | 1,729,000 | +0.15(+3.75%) |
Feb 23, 2018 | 4.026 | 4.085 | 3.888 | 3.938 | 1,735,605 | -0.07(-1.72%) |
Feb 22, 2018 | 3.810 | 4.016 | 3.790 | 4.007 | 2,604,834 | +0.25(+6.54%) |
Feb 21, 2018 | 3.839 | 3.943 | 3.652 | 3.760 | 1,577,697 | -0.08(-2.05%) |
Feb 20, 2018 | 3.849 | 4.085 | 3.810 | 3.839 | 2,512,909 | +0.01(+0.26%) |
Feb 16, 2018 | 3.829 | 3.829 | 3.829 | 0 | +0.03(+0.78%) | |
Feb 15, 2018 | 3.928 | 3.938 | 3.662 | 3.800 | 2,861,032 | -0.10(-2.53%) |
Feb 14, 2018 | 3.642 | 3.938 | 3.564 | 3.898 | 2,287,102 | +0.21(+5.60%) |
Feb 13, 2018 | 3.898 | 3.938 | 3.682 | 3.692 | 2,056,148 | -0.24(-6.02%) |
Feb 12, 2018 | 3.682 | 3.938 | 3.613 | 3.928 | 2,566,883 | +0.42(+12.08%) |
Feb 09, 2018 | 3.770 | 3.869 | 3.327 | 3.504 | 4,270,529 | -0.25(-6.56%) |
Feb 08, 2018 | 4.046 | 4.194 | 3.726 | 3.751 | 2,712,166 | -0.29(-7.07%) |
Feb 07, 2018 | 4.144 | 4.203 | 3.967 | 4.036 | 2,713,602 | -0.11(-2.61%) |
Feb 06, 2018 | 4.085 | 4.381 | 4.007 | 4.144 | 2,947,996 | -0.10(-2.32%) |
Feb 05, 2018 | 4.184 | 4.400 | 4.095 | 4.243 | 2,703,462 | -0.04(-0.92%) |
Feb 02, 2018 | 4.696 | 4.705 | 4.253 | 4.282 | 2,489,920 | -0.51(-10.68%) |
Feb 01, 2018 | 4.774 | 4.892 | 4.725 | 4.794 | 2,041,532 | +0.03(+0.62%) |
Jan 31, 2018 | 4.656 | 4.981 | 4.543 | 4.765 | 2,769,613 | +0.15(+3.20%) |
Jan 30, 2018 | 4.971 | 4.971 | 4.430 | 4.617 | 3,223,583 | -0.40(-8.04%) |
Jan 29, 2018 | 5.060 | 5.148 | 4.833 | 5.020 | 3,412,113 | -0.07(-1.35%) |
Jan 26, 2018 | 4.952 | 5.257 | 4.902 | 5.089 | 4,288,790 | +0.14(+2.78%) |
Jan 25, 2018 | 4.804 | 5.098 | 4.755 | 4.952 | 3,425,264 | +0.23(+4.79%) |
Jan 24, 2018 | 4.804 | 4.883 | 4.696 | 4.725 | 2,298,022 | -0.03(-0.62%) |
Jan 23, 2018 | 4.715 | 4.784 | 4.597 | 4.755 | 1,979,912 | +0.06(+1.26%) |
Jan 22, 2018 | 4.371 | 4.715 | 4.331 | 4.696 | 1,978,520 | +0.23(+5.07%) |
Jan 19, 2018 | 4.400 | 4.489 | 4.233 | 4.469 | 2,174,013 | +0.00(+0.00%) |
Jan 18, 2018 | 4.627 | 4.627 | 4.174 | 4.469 | 4,546,114 | -0.18(-3.81%) |
Jan 17, 2018 | 4.784 | 4.878 | 4.627 | 4.646 | 2,658,952 | -0.15(-3.08%) |
Jan 16, 2018 | 4.873 | 4.922 | 4.686 | 4.794 | 3,815,354 | -0.01(-0.20%) |
Jan 12, 2018 | 4.804 | 4.804 | 4.804 | 0 | +0.08(+1.67%) | |
Jan 11, 2018 | 4.341 | 4.829 | 4.302 | 4.725 | 3,892,471 | +0.43(+10.09%) |
Jan 10, 2018 | 4.046 | 4.410 | 4.026 | 4.292 | 3,083,402 | +0.05(+1.16%) |
Jan 09, 2018 | 4.390 | 4.420 | 4.144 | 4.243 | 2,364,772 | -0.15(-3.36%) |
Jan 08, 2018 | 4.331 | 4.400 | 4.174 | 4.390 | 2,617,729 | +0.10(+2.29%) |
Jan 05, 2018 | 4.016 | 4.322 | 3.967 | 4.292 | 3,350,667 | +0.12(+2.83%) |
Jan 04, 2018 | 4.115 | 4.223 | 3.850 | 4.174 | 4,013,068 | +0.08(+1.92%) |
Jan 03, 2018 | 3.770 | 4.233 | 3.761 | 4.095 | 5,572,751 | +0.43(+11.83%) |
Jan 02, 2018 | 3.298 | 3.687 | 3.297 | 3.662 | 5,186,694 | +0.40(+12.39%) |
Dec 29, 2017 | 3.258 | 3.258 | 3.258 | 0 | -0.02(-0.60%) | |
Dec 28, 2017 | 3.258 | 3.322 | 3.209 | 3.278 | 1,011,222 | +0.01(+0.30%) |
Dec 27, 2017 | 3.239 | 3.342 | 3.140 | 3.268 | 2,097,266 | +0.02(+0.61%) |
Dec 26, 2017 | 3.002 | 3.258 | 2.993 | 3.249 | 2,462,450 | +0.26(+8.55%) |
Dec 22, 2017 | 3.032 | 3.066 | 2.924 | 2.993 | 1,794,070 | -0.04(-1.30%) |
Dec 21, 2017 | 2.776 | 3.091 | 2.756 | 3.032 | 2,462,126 | +0.25(+8.83%) |
Dec 20, 2017 | 2.687 | 2.845 | 2.668 | 2.786 | 2,164,251 | +0.12(+4.43%) |
Dec 19, 2017 | 2.756 | 2.796 | 2.658 | 2.668 | 1,829,391 | -0.08(-2.87%) |
Dec 18, 2017 | 2.559 | 2.815 | 2.559 | 2.746 | 2,366,565 | +0.19(+7.31%) |
Dec 15, 2017 | 2.746 | 2.766 | 2.555 | 2.559 | 3,156,330 | -0.18(-6.47%) |
Dec 14, 2017 | 2.855 | 2.865 | 2.737 | 2.737 | 2,160,522 | -0.13(-4.47%) |
Dec 13, 2017 | 2.973 | 3.022 | 2.855 | 2.865 | 1,997,453 | -0.10(-3.32%) |
Dec 12, 2017 | 3.032 | 3.052 | 2.943 | 2.963 | 1,376,183 | -0.04(-1.31%) |
Dec 11, 2017 | 3.032 | 3.091 | 2.993 | 3.002 | 1,026,176 | -0.01(-0.33%) |
Dec 08, 2017 | 3.061 | 3.091 | 2.978 | 3.012 | 1,269,447 | +0.00(+0.00%) |
Dec 07, 2017 | 3.002 | 3.081 | 2.977 | 1,257,493 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.308 | 3.308 | 2.973 | 3.002 | 2,458,238 | -0.36(-10.82%) |
Dec 05, 2017 | 3.327 | 3.396 | 3.249 | 3.367 | 2,062,752 | +0.05(+1.48%) |
Dec 04, 2017 | 3.436 | 3.485 | 3.288 | 3.317 | 2,410,548 | -0.12(-3.44%) |
Dec 01, 2017 | 3.130 | 3.440 | 3.125 | 3.436 | 4,194,812 | +0.34(+11.15%) |
Nov 30, 2017 | 3.071 | 3.229 | 3.032 | 3.091 | 2,668,161 | +0.04(+1.29%) |
Nov 29, 2017 | 2.993 | 3.052 | 2.953 | 3.052 | 1,556,598 | +0.06(+1.97%) |
Nov 28, 2017 | 2.973 | 3.012 | 2.874 | 2.993 | 1,657,550 | +0.02(+0.66%) |
Nov 27, 2017 | 3.022 | 3.061 | 2.973 | 2.973 | 2,541,696 | -0.05(-1.63%) |
Nov 24, 2017 | 3.111 | 3.111 | 2.993 | 3.022 | 645,524 | -0.02(-0.65%) |
Nov 22, 2017 | 3.012 | 3.145 | 3.000 | 3.042 | 1,602,255 | +0.06(+1.98%) |
Nov 21, 2017 | 3.032 | 3.091 | 2.943 | 2.983 | 1,566,635 | -0.04(-1.30%) |
Nov 20, 2017 | 3.022 | 3.061 | 2.993 | 3.022 | 1,308,143 | -0.04(-1.29%) |
Nov 17, 2017 | 3.121 | 3.189 | 2.973 | 3.061 | 2,435,040 | -0.04(-1.27%) |
Nov 16, 2017 | 3.121 | 3.165 | 3.087 | 3.101 | 1,428,954 | -0.01(-0.32%) |
Nov 15, 2017 | 3.081 | 3.160 | 3.061 | 3.111 | 2,340,762 | -0.04(-1.25%) |
Nov 14, 2017 | 3.239 | 3.249 | 3.130 | 3.150 | 2,380,560 | -0.09(-2.74%) |
Nov 13, 2017 | 3.121 | 3.244 | 3.052 | 3.239 | 2,886,204 | +0.13(+4.11%) |
Nov 10, 2017 | 3.091 | 3.175 | 3.091 | 3.111 | 1,332,182 | -0.03(-0.94%) |
Nov 09, 2017 | 3.101 | 3.180 | 3.081 | 3.140 | 2,095,635 | +0.01(+0.31%) |
Nov 08, 2017 | 3.150 | 3.170 | 3.061 | 3.130 | 1,861,836 | -0.05(-1.55%) |
Nov 07, 2017 | 3.258 | 3.317 | 3.160 | 3.180 | 2,300,567 | -0.08(-2.42%) |
Nov 06, 2017 | 3.160 | 3.322 | 3.140 | 3.258 | 2,859,744 | +0.13(+4.09%) |
Nov 03, 2017 | 3.032 | 3.180 | 2.993 | 3.130 | 1,460,865 | +0.11(+3.58%) |
Nov 02, 2017 | 3.022 | 3.150 | 2.904 | 3.022 | 3,275,096 | -0.24(-7.25%) |
Nov 01, 2017 | 3.140 | 3.317 | 3.139 | 3.258 | 3,563,527 | +0.18(+5.75%) |
Oct 31, 2017 | 3.002 | 3.106 | 2.993 | 3.081 | 2,001,900 | +0.09(+2.96%) |
Oct 30, 2017 | 2.953 | 3.061 | 2.948 | 2.993 | 1,449,995 | +0.03(+1.00%) |
Oct 27, 2017 | 2.865 | 3.022 | 2.835 | 2.963 | 1,941,064 | +0.08(+2.73%) |
Oct 26, 2017 | 2.865 | 2.914 | 2.806 | 2.884 | 1,263,079 | +0.01(+0.34%) |
Oct 25, 2017 | 2.983 | 2.993 | 2.840 | 2.874 | 1,544,050 | -0.13(-4.26%) |
Oct 24, 2017 | 2.934 | 3.022 | 2.934 | 3.002 | 1,776,431 | +0.07(+2.35%) |
Oct 23, 2017 | 3.081 | 3.140 | 2.934 | 2.934 | 2,044,151 | -0.16(-5.10%) |
Oct 20, 2017 | 3.140 | 3.185 | 3.081 | 3.091 | 2,099,120 | -0.06(-1.88%) |
Oct 19, 2017 | 3.032 | 3.150 | 2.973 | 3.150 | 2,747,188 | +0.10(+3.23%) |
Oct 18, 2017 | 2.983 | 3.052 | 2.973 | 3.052 | 3,066,805 | +0.10(+3.33%) |
Oct 17, 2017 | 3.042 | 3.052 | 2.943 | 2.953 | 1,771,434 | -0.05(-1.64%) |
Oct 16, 2017 | 3.111 | 3.160 | 2.993 | 3.002 | 2,028,921 | -0.05(-1.61%) |
Oct 13, 2017 | 3.032 | 3.101 | 3.018 | 3.052 | 1,764,643 | +0.07(+2.31%) |
Oct 12, 2017 | 2.993 | 3.032 | 2.914 | 2.983 | 2,263,246 | -0.04(-1.30%) |
Oct 11, 2017 | 3.032 | 3.101 | 2.985 | 3.022 | 1,941,446 | -0.02(-0.65%) |
Oct 10, 2017 | 3.091 | 3.130 | 3.022 | 3.042 | 1,905,723 | +0.02(+0.65%) |
Oct 09, 2017 | 3.032 | 3.130 | 3.012 | 3.022 | 1,804,945 | +0.01(+0.33%) |
Oct 06, 2017 | 3.140 | 3.160 | 3.091 | 3.012 | 2,786,431 | -0.19(-5.85%) |
Oct 05, 2017 | 3.140 | 3.258 | 3.140 | 3.199 | 3,303,348 | +0.08(+2.52%) |
Oct 04, 2017 | 3.180 | 3.257 | 3.061 | 3.121 | 3,533,126 | -0.09(-2.76%) |
Oct 03, 2017 | 3.219 | 3.268 | 3.135 | 3.209 | 2,692,655 | +0.05(+1.56%) |
Oct 02, 2017 | 2.845 | 3.229 | 2.717 | 3.160 | 4,827,511 | +0.16(+5.25%) |
Sep 29, 2017 | 3.455 | 3.504 | 2.825 | 3.002 | 6,765,854 | -0.44(-12.86%) |
Sep 28, 2017 | 3.416 | 3.632 | 3.327 | 3.445 | 6,433,789 | +0.06(+1.74%) |
Sep 27, 2017 | 3.278 | 3.406 | 3.061 | 3.386 | 6,082,008 | +0.24(+7.50%) |
Sep 26, 2017 | 2.963 | 3.199 | 2.953 | 3.150 | 4,965,117 | +0.21(+7.02%) |
Sep 25, 2017 | 2.806 | 2.973 | 2.806 | 2.943 | 2,791,284 | +0.14(+4.91%) |
Sep 22, 2017 | 2.746 | 2.855 | 2.737 | 2.806 | 1,997,974 | +0.07(+2.52%) |
Sep 21, 2017 | 2.589 | 2.776 | 2.559 | 2.737 | 2,713,867 | +0.13(+4.91%) |
Sep 20, 2017 | 2.530 | 2.638 | 2.530 | 2.609 | 2,920,762 | +0.08(+3.11%) |
Sep 19, 2017 | 2.412 | 2.540 | 2.412 | 2.530 | 3,299,694 | +0.12(+4.90%) |
Sep 18, 2017 | 2.402 | 2.451 | 2.392 | 2.412 | 2,442,433 | +0.05(+2.08%) |
Sep 15, 2017 | 2.550 | 2.707 | 2.353 | 2.363 | 7,991,217 | -0.08(-3.23%) |
Sep 14, 2017 | 2.116 | 2.471 | 2.116 | 2.441 | 7,957,117 | +0.33(+15.89%) |
Sep 13, 2017 | 1.939 | 2.156 | 1.939 | 2.107 | 6,140,875 | +0.19(+9.74%) |
Sep 12, 2017 | 1.890 | 1.969 | 1.880 | 1.920 | 3,485,505 | +0.02(+1.04%) |
Sep 11, 2017 | 1.870 | 1.910 | 1.870 | 1.900 | 1,325,180 | +0.03(+1.58%) |
Sep 08, 2017 | 1.900 | 1.929 | 1.861 | 1.870 | 1,848,125 | -0.04(-2.06%) |
Sep 07, 2017 | 1.929 | 1.949 | 1.880 | 1.910 | 2,547,062 | +0.00(+0.00%) |
Sep 06, 2017 | 1.929 | 1.949 | 1.880 | 1.910 | 3,415,639 | +0.02(+1.04%) |
Sep 05, 2017 | 1.920 | 1.998 | 1.880 | 1.890 | 3,746,943 | +0.00(+0.00%) |
Sep 01, 2017 | 1.870 | 1.920 | 1.861 | 1.890 | 2,022,681 | +0.01(+0.52%) |
Aug 31, 2017 | 1.870 | 1.949 | 1.861 | 1.880 | 2,787,366 | +0.00(+0.00%) |
Aug 30, 2017 | 1.890 | 1.929 | 1.860 | 1.880 | 1,555,002 | -0.01(-0.52%) |
Aug 29, 2017 | 1.870 | 1.910 | 1.831 | 1.890 | 1,087,730 | +0.03(+1.59%) |
Aug 28, 2017 | 1.959 | 1.969 | 1.861 | 1.861 | 1,839,349 | -0.03(-1.56%) |
Aug 25, 2017 | 1.880 | 1.939 | 1.880 | 1.890 | 1,951,792 | +0.02(+1.05%) |
Aug 24, 2017 | 1.861 | 1.880 | 1.831 | 1.870 | 1,075,660 | +0.04(+2.15%) |
Aug 23, 2017 | 1.801 | 1.841 | 1.801 | 1.831 | 1,391,623 | +0.02(+1.09%) |
Aug 22, 2017 | 1.821 | 1.841 | 1.801 | 1.811 | 986,904 | -0.02(-1.08%) |
Aug 21, 2017 | 1.831 | 1.890 | 1.811 | 1.831 | 1,206,064 | +0.01(+0.54%) |
Aug 18, 2017 | 1.811 | 1.880 | 1.801 | 1.821 | 1,289,438 | +0.01(+0.54%) |
Aug 17, 2017 | 1.851 | 1.880 | 1.811 | 1.811 | 1,471,647 | -0.05(-2.65%) |
Aug 16, 2017 | 1.890 | 1.910 | 1.821 | 1.861 | 1,553,701 | -0.03(-1.56%) |
Aug 15, 2017 | 1.910 | 1.920 | 1.865 | 1.890 | 1,156,095 | +0.00(+0.00%) |
Aug 14, 2017 | 1.929 | 1.949 | 1.870 | 1.890 | 1,813,683 | -0.05(-2.54%) |
Aug 11, 2017 | 1.900 | 1.939 | 1.890 | 1.939 | 1,081,373 | +0.03(+1.55%) |
Aug 10, 2017 | 1.969 | 2.008 | 1.890 | 1.910 | 1,429,383 | -0.05(-2.51%) |
Aug 09, 2017 | 1.969 | 1.998 | 1.949 | 1.959 | 662,993 | +0.02(+1.02%) |
Aug 08, 2017 | 1.959 | 1.998 | 1.929 | 1.939 | 1,449,977 | -0.03(-1.50%) |
Aug 07, 2017 | 2.028 | 2.048 | 1.929 | 1.969 | 1,314,312 | -0.06(-2.91%) |
Aug 04, 2017 | 1.949 | 2.067 | 1.922 | 2.028 | 3,384,014 | +0.14(+7.29%) |
Aug 03, 2017 | 1.900 | 1.969 | 1.870 | 1.890 | 1,641,092 | -0.01(-0.52%) |
Aug 02, 2017 | 1.880 | 1.920 | 1.865 | 1.900 | 1,341,298 | +0.00(+0.00%) |
Aug 01, 2017 | 1.929 | 1.959 | 1.880 | 1.900 | 1,215,465 | -0.03(-1.53%) |
Jul 31, 2017 | 1.969 | 1.969 | 1.900 | 1.929 | 1,076,146 | -0.03(-1.51%) |
Jul 28, 2017 | 1.939 | 1.998 | 1.920 | 1.959 | 985,151 | +0.04(+2.05%) |
Jul 27, 2017 | 1.949 | 1.988 | 1.920 | 1.920 | 1,111,278 | -0.05(-2.50%) |
Jul 26, 2017 | 1.988 | 2.008 | 1.939 | 1.969 | 1,231,302 | +0.01(+0.50%) |
Jul 25, 2017 | 1.920 | 1.988 | 1.920 | 1.959 | 1,592,186 | +0.08(+4.19%) |
Jul 24, 2017 | 1.920 | 1.949 | 1.870 | 1.880 | 1,176,477 | -0.04(-2.05%) |
Jul 21, 2017 | 2.028 | 2.028 | 1.920 | 1.920 | 1,500,231 | -0.09(-4.41%) |
Jul 20, 2017 | 2.018 | 2.048 | 1.988 | 2.008 | 1,664,924 | -0.01(-0.49%) |
Jul 19, 2017 | 1.920 | 2.018 | 1.900 | 2.018 | 1,850,112 | +0.09(+4.59%) |
Jul 18, 2017 | 1.959 | 1.979 | 1.890 | 1.929 | 1,353,398 | -0.04(-2.00%) |
Jul 17, 2017 | 1.949 | 1.998 | 1.929 | 1.969 | 875,385 | +0.02(+1.01%) |
Jul 14, 2017 | 1.900 | 1.969 | 1.900 | 1.949 | 661,093 | +0.05(+2.59%) |
Jul 13, 2017 | 1.920 | 1.954 | 1.890 | 1.900 | 941,646 | -0.03(-1.53%) |
Jul 12, 2017 | 1.959 | 2.038 | 1.890 | 1.929 | 1,624,069 | +0.00(+0.00%) |
Jul 11, 2017 | 1.900 | 1.959 | 1.836 | 1.929 | 1,010,317 | +0.05(+2.62%) |
Jul 10, 2017 | 1.811 | 1.920 | 1.806 | 1.880 | 1,582,310 | +0.05(+2.69%) |
Jul 07, 2017 | 1.880 | 1.880 | 1.782 | 1.831 | 1,667,886 | -0.03(-1.59%) |
Jul 06, 2017 | 1.890 | 1.939 | 1.851 | 1.861 | 1,852,238 | -0.04(-2.07%) |
Jul 05, 2017 | 1.939 | 1.998 | 1.851 | 1.900 | 2,292,639 | -0.09(-4.46%) |
Jul 03, 2017 | 1.959 | 2.008 | 1.944 | 1.988 | 1,095,406 | +0.06(+3.06%) |
Jun 30, 2017 | 1.969 | 2.003 | 1.920 | 1.929 | 1,620,431 | -0.03(-1.51%) |
Jun 29, 2017 | 1.988 | 2.057 | 1.934 | 1.959 | 2,578,529 | -0.01(-0.50%) |
Jun 28, 2017 | 1.988 | 2.057 | 1.949 | 1.969 | 1,082,005 | -0.02(-0.99%) |
Jun 27, 2017 | 2.048 | 2.141 | 1.979 | 1.988 | 1,761,588 | -0.05(-2.42%) |
Jun 26, 2017 | 1.998 | 2.048 | 1.930 | 2.038 | 2,197,744 | +0.03(+1.47%) |
Jun 23, 2017 | 1.851 | 2.018 | 1.831 | 2.008 | 6,889,091 | +0.16(+8.51%) |
Jun 22, 2017 | 1.900 | 1.939 | 1.851 | 1.851 | 1,532,698 | -0.03(-1.57%) |
Jun 21, 2017 | 2.018 | 2.023 | 1.831 | 1.880 | 2,988,896 | -0.16(-7.73%) |
Jun 20, 2017 | 2.018 | 2.057 | 1.949 | 2.038 | 1,418,059 | -0.02(-0.96%) |
Jun 19, 2017 | 2.028 | 2.067 | 1.998 | 2.057 | 1,061,239 | +0.02(+0.97%) |
Jun 16, 2017 | 1.979 | 2.048 | 1.979 | 2.038 | 1,233,114 | +0.04(+1.97%) |
Jun 15, 2017 | 2.018 | 2.038 | 1.969 | 1.998 | 1,776,493 | -0.01(-0.49%) |
Jun 14, 2017 | 2.166 | 2.166 | 1.979 | 2.008 | 2,287,420 | -0.16(-7.27%) |
Jun 13, 2017 | 2.097 | 2.215 | 2.057 | 2.166 | 1,847,357 | +0.04(+1.85%) |
Jun 12, 2017 | 2.008 | 2.136 | 2.008 | 2.126 | 1,815,838 | +0.14(+6.93%) |
Jun 09, 2017 | 1.920 | 2.018 | 1.890 | 1.988 | 1,112,225 | +0.07(+3.59%) |
Jun 08, 2017 | 1.870 | 1.939 | 1.851 | 1.920 | 1,232,117 | +0.07(+3.72%) |
Jun 07, 2017 | 1.900 | 1.949 | 1.831 | 1.851 | 1,817,125 | -0.05(-2.59%) |
Jun 06, 2017 | 1.910 | 1.959 | 1.856 | 1.900 | 2,057,541 | -0.01(-0.52%) |
Jun 05, 2017 | 1.988 | 1.988 | 1.900 | 1.910 | 917,525 | -0.04(-2.02%) |
Jun 02, 2017 | 1.929 | 2.008 | 1.870 | 1.949 | 2,494,526 | -0.09(-4.35%) |