Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.210 | 1.340 | 1.210 | 1.260 | 24,600 | -0.14(-10.00%) |
Sep 27, 2018 | 1.700 | 1.950 | 1.250 | 1.400 | 286,004 | -0.16(-10.26%) |
Sep 26, 2018 | 1.340 | 1.560 | 1.304 | 1.560 | 79,466 | +0.22(+16.43%) |
Sep 25, 2018 | 1.360 | 1.360 | 1.300 | 1.340 | 7,737 | -0.03(-1.90%) |
Sep 24, 2018 | 1.271 | 1.380 | 1.271 | 1.366 | 17,406 | +0.07(+5.07%) |
Sep 21, 2018 | 1.300 | 1.300 | 1.260 | 1.300 | 1,600 | +0.00(+0.05%) |
Sep 20, 2018 | 1.350 | 1.350 | 1.250 | 1.299 | 3,936 | -0.03(-2.30%) |
Sep 19, 2018 | 1.350 | 1.360 | 1.220 | 1.330 | 6,438 | +0.02(+1.53%) |
Sep 18, 2018 | 1.280 | 1.310 | 1.280 | 1.310 | 1,227 | +0.04(+3.15%) |
Sep 17, 2018 | 1.310 | 1.310 | 1.270 | 1.270 | 3,855 | -0.08(-5.93%) |
Sep 14, 2018 | 1.320 | 1.350 | 1.310 | 1.350 | 3,400 | +0.04(+3.05%) |
Sep 13, 2018 | 1.310 | 1.330 | 1.180 | 1.310 | 10,246 | -0.02(-1.50%) |
Sep 12, 2018 | 1.360 | 1.360 | 1.330 | 1.330 | 3,554 | -0.01(-0.93%) |
Sep 11, 2018 | 1.300 | 1.343 | 1.300 | 1.343 | 1,447 | +0.05(+4.07%) |
Sep 10, 2018 | 1.220 | 1.300 | 1.200 | 1.290 | 3,744 | +0.07(+5.74%) |
Sep 07, 2018 | 1.290 | 1.350 | 1.220 | 1.220 | 10,000 | -0.02(-1.61%) |
Sep 06, 2018 | 1.320 | 1.340 | 1.239 | 1.240 | 13,364 | -0.13(-9.50%) |
Sep 05, 2018 | 1.350 | 1.400 | 1.350 | 1.370 | 14,982 | -0.04(-2.82%) |
Sep 04, 2018 | 1.370 | 1.410 | 1.362 | 1.410 | 1,768 | -0.01(-0.71%) |
Aug 31, 2018 | 1.420 | 1.420 | 1.420 | 0 | -0.08(-5.33%) | |
Aug 30, 2018 | 1.550 | 1.550 | 1.480 | 1.500 | 11,180 | -0.08(-4.83%) |
Aug 29, 2018 | 1.600 | 1.624 | 1.520 | 1.576 | 18,579 | -0.04(-2.71%) |
Aug 28, 2018 | 1.577 | 1.620 | 1.577 | 1.620 | 2,732 | +0.04(+2.53%) |
Aug 27, 2018 | 1.580 | 1.590 | 1.580 | 1.580 | 2,276 | -0.01(-0.63%) |
Aug 24, 2018 | 1.630 | 1.630 | 1.540 | 1.590 | 4,100 | -0.05(-3.05%) |
Aug 23, 2018 | 1.630 | 1.650 | 1.620 | 1.640 | 8,931 | +0.00(+0.00%) |
Aug 22, 2018 | 1.618 | 1.640 | 1.618 | 1.640 | 5,805 | +0.01(+0.61%) |
Aug 21, 2018 | 1.590 | 1.642 | 1.590 | 1.630 | 13,255 | +0.05(+3.16%) |
Aug 20, 2018 | 1.541 | 1.581 | 1.541 | 1.580 | 6,854 | +0.04(+2.60%) |
Aug 17, 2018 | 1.500 | 1.540 | 1.500 | 1.540 | 9,000 | +0.03(+1.99%) |
Aug 16, 2018 | 1.500 | 1.510 | 1.500 | 1.510 | 3,779 | +0.01(+0.67%) |
Aug 15, 2018 | 1.530 | 1.537 | 1.492 | 1.500 | 4,091 | -0.04(-2.60%) |
Aug 14, 2018 | 1.550 | 1.561 | 1.510 | 1.540 | 7,046 | +0.02(+1.32%) |
Aug 13, 2018 | 1.520 | 1.530 | 1.510 | 1.520 | 7,550 | +0.03(+2.01%) |
Aug 10, 2018 | 1.500 | 1.500 | 1.490 | 1.490 | 25,100 | +0.01(+0.68%) |
Aug 09, 2018 | 1.444 | 1.480 | 1.444 | 1.480 | 2,305 | +0.01(+0.68%) |
Aug 08, 2018 | 1.500 | 1.500 | 1.460 | 1.470 | 2,433 | -0.04(-2.65%) |
Aug 07, 2018 | 1.559 | 1.559 | 1.451 | 1.510 | 5,894 | -0.03(-1.95%) |
Aug 06, 2018 | 1.540 | 1.549 | 1.530 | 1.540 | 3,804 | -0.02(-1.28%) |
Aug 03, 2018 | 1.600 | 1.620 | 1.540 | 1.560 | 11,900 | -0.02(-1.27%) |
Aug 02, 2018 | 1.500 | 1.600 | 1.400 | 1.580 | 30,437 | +0.07(+4.64%) |
Aug 01, 2018 | 1.630 | 1.740 | 1.510 | 1.510 | 158,567 | -0.14(-8.48%) |
Jul 31, 2018 | 1.550 | 1.650 | 1.530 | 1.650 | 111,593 | +0.11(+7.14%) |
Jul 30, 2018 | 1.570 | 1.580 | 1.522 | 1.540 | 7,049 | -0.04(-2.53%) |
Jul 27, 2018 | 1.500 | 1.600 | 1.500 | 1.580 | 6,200 | +0.07(+4.64%) |
Jul 26, 2018 | 1.560 | 1.560 | 1.500 | 1.510 | 15,865 | -0.09(-5.63%) |
Jul 25, 2018 | 1.600 | 1.600 | 1.600 | 1.600 | 13,576 | +0.00(+0.00%) |
Jul 24, 2018 | 1.490 | 1.600 | 1.490 | 1.600 | 4,821 | +0.10(+6.67%) |
Jul 23, 2018 | 1.620 | 1.640 | 1.490 | 1.500 | 16,569 | -0.10(-6.25%) |
Jul 20, 2018 | 1.420 | 1.690 | 1.420 | 1.600 | 43,825 | +0.16(+11.11%) |
Jul 19, 2018 | 1.500 | 1.550 | 1.440 | 1.440 | 30,561 | -0.08(-5.26%) |
Jul 18, 2018 | 1.500 | 1.530 | 1.390 | 1.520 | 39,041 | +0.09(+5.96%) |
Jul 17, 2018 | 1.488 | 1.642 | 1.435 | 1.435 | 141,231 | -0.05(-3.08%) |
Jul 16, 2018 | 1.450 | 1.500 | 1.430 | 1.480 | 14,679 | +0.03(+2.08%) |
Jul 13, 2018 | 1.390 | 1.450 | 1.373 | 1.450 | 20,366 | +0.08(+5.84%) |
Jul 12, 2018 | 1.330 | 1.370 | 1.320 | 1.370 | 15,233 | +0.08(+5.91%) |
Jul 11, 2018 | 1.291 | 1.350 | 1.291 | 1.294 | 2,731 | -0.02(-1.25%) |
Jul 10, 2018 | 1.340 | 1.400 | 1.250 | 1.310 | 57,512 | +0.00(+0.00%) |
Jul 09, 2018 | 1.190 | 1.310 | 1.190 | 1.310 | 35,528 | +0.03(+2.34%) |
Jul 06, 2018 | 1.170 | 1.290 | 1.170 | 1.280 | 27,480 | +0.10(+8.47%) |
Jul 05, 2018 | 1.300 | 1.320 | 1.160 | 1.180 | 29,132 | -0.12(-9.23%) |
Jul 03, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.78%) | |
Jul 02, 2018 | 1.320 | 1.330 | 1.290 | 1.290 | 8,663 | -0.04(-2.82%) |
Jun 29, 2018 | 1.330 | 1.340 | 1.320 | 1.327 | 16,241 | -0.02(-1.24%) |
Jun 28, 2018 | 1.380 | 1.391 | 1.344 | 1.344 | 8,842 | -0.05(-3.30%) |
Jun 27, 2018 | 1.400 | 1.419 | 1.380 | 1.390 | 13,575 | -0.00(-0.01%) |
Jun 26, 2018 | 1.459 | 1.459 | 1.390 | 1.390 | 10,660 | -0.02(-1.52%) |
Jun 25, 2018 | 1.411 | 1.420 | 1.410 | 1.411 | 5,344 | -0.04(-2.66%) |
Jun 22, 2018 | 1.440 | 1.450 | 1.430 | 1.450 | 10,971 | +0.06(+4.32%) |
Jun 21, 2018 | 1.440 | 1.440 | 1.390 | 1.390 | 8,511 | -0.02(-1.49%) |
Jun 20, 2018 | 1.440 | 1.460 | 1.390 | 1.411 | 21,150 | +0.00(+0.07%) |
Jun 19, 2018 | 1.440 | 1.470 | 1.410 | 1.410 | 10,737 | -0.08(-5.37%) |
Jun 18, 2018 | 1.460 | 1.490 | 1.440 | 1.490 | 13,667 | +0.03(+2.05%) |
Jun 15, 2018 | 1.500 | 1.480 | 1.460 | 13,880 | -0.02(-1.35%) | |
Jun 14, 2018 | 1.428 | 1.600 | 1.428 | 1.480 | 18,462 | +0.06(+4.23%) |
Jun 13, 2018 | 1.490 | 1.530 | 1.410 | 1.420 | 9,712 | -0.06(-3.96%) |
Jun 12, 2018 | 1.490 | 1.690 | 1.400 | 1.478 | 241,893 | -0.00(-0.10%) |
Jun 11, 2018 | 1.470 | 1.530 | 1.470 | 1.480 | 13,610 | +0.01(+0.68%) |
Jun 08, 2018 | 1.480 | 1.550 | 1.460 | 1.470 | 44,048 | -0.02(-1.34%) |
Jun 07, 2018 | 1.510 | 1.510 | 1.421 | 1.490 | 28,870 | +0.01(+0.68%) |
Jun 06, 2018 | 1.410 | 1.480 | 95,790 | -0.12(-7.50%) | ||
Jun 05, 2018 | 1.400 | 1.620 | 1.381 | 1.600 | 241,518 | +0.21(+15.03%) |
Jun 04, 2018 | 1.460 | 1.469 | 1.375 | 1.391 | 31,214 | -0.03(-2.11%) |
Jun 01, 2018 | 1.460 | 1.460 | 1.370 | 1.421 | 35,094 | -0.03(-1.99%) |
May 31, 2018 | 1.460 | 1.470 | 1.350 | 1.450 | 45,162 | -0.01(-0.69%) |
May 30, 2018 | 1.300 | 1.560 | 1.230 | 1.460 | 213,554 | +0.16(+12.31%) |
May 29, 2018 | 1.610 | 2.350 | 1.300 | 1.300 | 3,406,159 | -0.18(-12.16%) |
May 25, 2018 | 1.480 | 1.480 | 1.480 | 0 | +0.20(+15.61%) | |
May 24, 2018 | 1.230 | 1.380 | 1.230 | 1.280 | 16,178 | -0.00(-0.02%) |
May 23, 2018 | 1.230 | 1.290 | 1.230 | 1.280 | 3,702 | +0.07(+5.81%) |
May 22, 2018 | 1.240 | 1.240 | 1.210 | 1.210 | 2,638 | -0.01(-0.82%) |
May 21, 2018 | 1.220 | 1.269 | 1.200 | 1.220 | 9,184 | +0.00(+0.00%) |
May 18, 2018 | 1.280 | 1.280 | 1.220 | 1.220 | 1,999 | -0.02(-1.61%) |
May 17, 2018 | 1.230 | 1.290 | 1.190 | 1.240 | 3,214 | +0.06(+5.08%) |
May 16, 2018 | 1.150 | 1.410 | 1.150 | 1.180 | 28,041 | +0.01(+0.86%) |
May 15, 2018 | 1.220 | 1.220 | 1.150 | 1.170 | 21,948 | -0.03(-2.87%) |
May 14, 2018 | 1.205 | 1.205 | 1.205 | 1.205 | 603 | -0.01(-1.18%) |
May 11, 2018 | 1.220 | 1.230 | 1.200 | 1.219 | 6,940 | -0.00(-0.41%) |
May 10, 2018 | 1.240 | 1.243 | 1.220 | 1.224 | 5,724 | -0.01(-0.48%) |
May 09, 2018 | 1.300 | 1.300 | 1.220 | 1.230 | 4,314 | -0.07(-5.39%) |
May 08, 2018 | 1.183 | 1.510 | 1.141 | 1.300 | 53,134 | +0.15(+12.95%) |
May 07, 2018 | 1.180 | 1.180 | 1.130 | 1.151 | 2,707 | -0.03(-2.87%) |
May 04, 2018 | 1.200 | 1.200 | 1.180 | 1.185 | 4,943 | -0.02(-2.07%) |
May 03, 2018 | 1.250 | 1.250 | 1.200 | 1.210 | 14,618 | -0.05(-3.91%) |
May 02, 2018 | 1.210 | 1.260 | 1.180 | 1.259 | 7,127 | +0.06(+4.93%) |
May 01, 2018 | 1.140 | 1.200 | 1.121 | 1.200 | 4,615 | +0.05(+4.35%) |
Apr 30, 2018 | 1.160 | 1.180 | 1.131 | 1.150 | 2,739 | -0.03(-2.54%) |
Apr 27, 2018 | 1.150 | 1.180 | 1.150 | 1.180 | 3,727 | +0.05(+4.69%) |
Apr 26, 2018 | 1.140 | 1.140 | 1.121 | 1.127 | 15,662 | -0.02(-1.99%) |
Apr 25, 2018 | 1.170 | 1.380 | 1.110 | 1.150 | 28,178 | +0.01(+0.88%) |
Apr 24, 2018 | 1.050 | 1.150 | 1.050 | 1.140 | 20,212 | +0.03(+3.15%) |
Apr 23, 2018 | 1.120 | 1.120 | 1.090 | 1.105 | 4,207 | +0.05(+4.36%) |
Apr 20, 2018 | 1.092 | 1.092 | 1.050 | 1.059 | 19,876 | -0.02(-1.94%) |
Apr 19, 2018 | 1.120 | 1.120 | 1.070 | 1.080 | 6,322 | +0.01(+0.93%) |
Apr 18, 2018 | 1.130 | 1.130 | 1.050 | 1.070 | 28,318 | -0.06(-5.31%) |
Apr 17, 2018 | 1.140 | 1.143 | 1.130 | 1.130 | 5,197 | -0.01(-0.88%) |
Apr 16, 2018 | 1.130 | 1.160 | 1.130 | 1.140 | 8,463 | -0.01(-0.87%) |
Apr 13, 2018 | 1.210 | 1.217 | 1.150 | 1.150 | 15,449 | -0.07(-5.74%) |
Apr 12, 2018 | 1.244 | 1.244 | 1.200 | 1.220 | 17,072 | -0.01(-0.82%) |
Apr 11, 2018 | 1.160 | 1.390 | 1.160 | 1.230 | 39,042 | +0.10(+8.86%) |
Apr 10, 2018 | 1.130 | 1.170 | 1.130 | 1.130 | 22,674 | -0.03(-2.59%) |
Apr 09, 2018 | 1.063 | 1.250 | 1.063 | 1.160 | 166,675 | +0.11(+10.43%) |
Apr 06, 2018 | 1.090 | 1.102 | 1.050 | 1.050 | 1,175 | -0.04(-3.30%) |
Apr 05, 2018 | 1.050 | 1.110 | 1.050 | 1.086 | 20,979 | -0.00(-0.35%) |
Apr 04, 2018 | 1.110 | 1.110 | 1.010 | 1.090 | 30,549 | +0.04(+3.81%) |
Apr 03, 2018 | 1.030 | 1.060 | 1.020 | 1.050 | 22,249 | +0.01(+0.96%) |
Apr 02, 2018 | 1.060 | 1.110 | 1.020 | 1.040 | 27,329 | -0.03(-2.80%) |
Mar 29, 2018 | 1.070 | 1.070 | 1.070 | 0 | -0.03(-3.04%) | |
Mar 28, 2018 | 1.150 | 1.180 | 1.100 | 1.103 | 72,790 | -0.09(-7.27%) |
Mar 27, 2018 | 1.240 | 1.309 | 1.160 | 1.190 | 72,647 | -0.09(-7.03%) |
Mar 26, 2018 | 1.320 | 1.450 | 1.260 | 1.280 | 227,349 | +0.01(+0.79%) |
Mar 23, 2018 | 1.500 | 2.770 | 1.210 | 1.270 | 3,057,306 | +0.14(+12.39%) |
Mar 22, 2018 | 1.150 | 1.150 | 1.130 | 1.130 | 17,896 | -0.01(-0.87%) |
Mar 21, 2018 | 1.200 | 1.210 | 1.120 | 1.140 | 52,391 | -0.04(-3.59%) |
Mar 20, 2018 | 1.200 | 1.200 | 1.182 | 1.182 | 814 | -0.02(-1.55%) |
Mar 16, 2018 | 1.201 | 1.201 | 1.201 | 215 | -0.01(-0.83%) | |
Mar 15, 2018 | 1.240 | 1.240 | 1.199 | 1.211 | 5,095 | +0.00(+0.09%) |
Mar 14, 2018 | 1.201 | 1.210 | 1.200 | 1.210 | 1,913 | -0.03(-2.43%) |
Mar 13, 2018 | 1.209 | 1.240 | 1.180 | 1.240 | 13,002 | +0.05(+4.20%) |
Mar 12, 2018 | 1.200 | 1.210 | 1.180 | 1.190 | 72,935 | -0.04(-3.20%) |
Mar 09, 2018 | 1.230 | 1.236 | 1.200 | 1.229 | 4,126 | -0.00(-0.06%) |
Mar 08, 2018 | 1.250 | 1.250 | 1.230 | 1.230 | 21,215 | -0.01(-0.88%) |
Mar 07, 2018 | 1.241 | 1.241 | 1.241 | 1.241 | 946 | +0.01(+0.89%) |
Mar 06, 2018 | 1.250 | 1.260 | 1.230 | 1.230 | 5,414 | -0.02(-1.60%) |
Mar 05, 2018 | 1.250 | 1.250 | 1.240 | 1.250 | 2,066 | +0.02(+1.63%) |
Mar 02, 2018 | 1.221 | 1.230 | 1.205 | 1.230 | 3,282 | +0.02(+1.52%) |
Mar 01, 2018 | 1.270 | 1.270 | 1.212 | 1.212 | 3,921 | -0.03(-2.29%) |
Feb 28, 2018 | 1.240 | 1.240 | 1.240 | 1.240 | 390 | -0.02(-1.59%) |
Feb 27, 2018 | 1.260 | 1.280 | 1.250 | 1.260 | 3,660 | +0.03(+2.44%) |
Feb 26, 2018 | 1.180 | 1.320 | 1.180 | 1.230 | 9,445 | +0.03(+2.50%) |
Feb 23, 2018 | 1.250 | 1.250 | 1.194 | 1.200 | 8,352 | -0.01(-0.83%) |
Feb 22, 2018 | 1.210 | 1.216 | 1.210 | 1.210 | 1,071 | +0.00(+0.00%) |
Feb 21, 2018 | 1.220 | 1.230 | 1.210 | 1.210 | 4,399 | +0.00(+0.00%) |
Feb 20, 2018 | 1.220 | 1.220 | 1.200 | 1.210 | 7,834 | -0.04(-3.20%) |
Feb 16, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.04(+3.56%) | |
Feb 15, 2018 | 1.270 | 1.270 | 1.200 | 1.207 | 17,243 | -0.03(-2.66%) |
Feb 14, 2018 | 1.280 | 1.280 | 1.230 | 1.240 | 12,110 | -0.00(-0.08%) |
Feb 13, 2018 | 1.280 | 1.280 | 1.230 | 1.241 | 11,489 | -0.02(-1.51%) |
Feb 12, 2018 | 1.241 | 1.290 | 1.240 | 1.260 | 7,096 | +0.00(+0.00%) |
Feb 09, 2018 | 1.330 | 1.407 | 1.220 | 1.260 | 138,442 | -0.06(-4.55%) |
Feb 08, 2018 | 1.220 | 1.340 | 1.200 | 1.320 | 92,420 | +0.12(+10.01%) |
Feb 07, 2018 | 1.180 | 1.210 | 1.160 | 1.200 | 24,179 | +0.02(+1.69%) |
Feb 06, 2018 | 1.240 | 1.271 | 1.180 | 1.180 | 15,814 | -0.03(-2.48%) |
Feb 05, 2018 | 1.260 | 1.298 | 1.210 | 1.210 | 29,981 | -0.07(-5.47%) |
Feb 02, 2018 | 1.340 | 1.358 | 1.260 | 1.280 | 31,068 | -0.07(-5.19%) |
Feb 01, 2018 | 1.500 | 1.500 | 1.350 | 1.350 | 32,639 | -0.12(-8.16%) |
Jan 31, 2018 | 1.390 | 1.580 | 1.350 | 1.470 | 250,330 | +0.12(+8.50%) |
Jan 30, 2018 | 1.350 | 1.360 | 1.350 | 1.355 | 6,793 | -0.00(-0.21%) |
Jan 29, 2018 | 1.370 | 1.372 | 1.358 | 1.358 | 1,730 | -0.02(-1.61%) |
Jan 26, 2018 | 1.370 | 1.380 | 1.360 | 1.380 | 3,529 | +0.02(+1.40%) |
Jan 25, 2018 | 1.400 | 1.430 | 1.360 | 1.361 | 10,570 | -0.02(-1.38%) |
Jan 24, 2018 | 1.380 | 1.380 | 1.360 | 1.380 | 2,345 | +0.00(+0.00%) |
Jan 23, 2018 | 1.350 | 1.450 | 1.350 | 1.380 | 42,798 | +0.02(+1.46%) |
Jan 22, 2018 | 1.350 | 1.370 | 1.350 | 1.360 | 3,969 | -0.02(-1.45%) |
Jan 19, 2018 | 1.350 | 1.389 | 1.340 | 1.380 | 3,848 | +0.04(+2.99%) |
Jan 18, 2018 | 1.350 | 1.430 | 1.310 | 1.340 | 60,023 | -0.01(-0.74%) |
Jan 17, 2018 | 1.350 | 1.390 | 1.350 | 1.350 | 13,010 | -0.05(-3.57%) |
Jan 16, 2018 | 1.410 | 1.410 | 1.340 | 1.400 | 25,030 | +0.03(+2.19%) |
Jan 12, 2018 | 1.370 | 1.370 | 1.370 | 0 | +0.05(+3.79%) | |
Jan 11, 2018 | 1.390 | 1.390 | 1.320 | 1.320 | 15,565 | -0.01(-0.75%) |
Jan 10, 2018 | 1.301 | 1.480 | 1.301 | 1.330 | 44,923 | +0.02(+1.53%) |
Jan 09, 2018 | 1.390 | 1.390 | 1.300 | 1.310 | 54,086 | -0.03(-2.24%) |
Jan 08, 2018 | 1.420 | 1.459 | 1.280 | 1.340 | 40,546 | -0.07(-4.96%) |
Jan 05, 2018 | 1.409 | 1.410 | 1.357 | 1.410 | 23,404 | +0.04(+2.92%) |
Jan 04, 2018 | 1.450 | 1.450 | 1.370 | 1.370 | 18,766 | -0.03(-2.14%) |
Jan 03, 2018 | 1.370 | 1.500 | 1.370 | 1.400 | 18,541 | +0.08(+6.06%) |
Jan 02, 2018 | 1.360 | 1.500 | 1.320 | 1.320 | 18,663 | +0.02(+1.54%) |
Dec 29, 2017 | 1.300 | 1.300 | 1.300 | 0 | -0.09(-6.47%) | |
Dec 28, 2017 | 1.450 | 1.480 | 1.190 | 1.390 | 32,953 | -0.04(-2.80%) |
Dec 27, 2017 | 1.520 | 1.546 | 1.430 | 1.430 | 23,325 | -0.06(-4.03%) |
Dec 26, 2017 | 1.540 | 1.560 | 1.488 | 1.490 | 17,044 | +0.01(+0.68%) |
Dec 22, 2017 | 1.460 | 1.530 | 1.460 | 1.480 | 8,338 | +0.01(+0.68%) |
Dec 21, 2017 | 1.510 | 1.610 | 1.490 | 1.470 | 27,163 | -0.10(-6.37%) |
Dec 20, 2017 | 1.630 | 1.630 | 1.565 | 1.570 | 2,206 | +0.00(+0.09%) |
Dec 19, 2017 | 1.620 | 1.650 | 1.560 | 1.569 | 22,404 | -0.05(-3.17%) |
Dec 18, 2017 | 1.701 | 1.710 | 1.620 | 1.620 | 2,450 | -0.08(-4.71%) |
Dec 15, 2017 | 1.578 | 1.708 | 1.578 | 1.700 | 16,316 | +0.10(+6.25%) |
Dec 14, 2017 | 1.630 | 1.630 | 1.550 | 1.600 | 14,220 | +0.03(+1.91%) |
Dec 13, 2017 | 1.640 | 1.659 | 1.570 | 1.570 | 10,466 | +0.05(+3.29%) |
Dec 12, 2017 | 1.630 | 1.630 | 1.520 | 1.520 | 10,230 | -0.12(-7.32%) |
Dec 11, 2017 | 1.650 | 1.734 | 1.510 | 1.640 | 10,947 | -0.05(-2.87%) |
Dec 08, 2017 | 1.700 | 1.790 | 1.650 | 1.688 | 46,801 | -0.01(-0.68%) |
Dec 07, 2017 | 1.740 | 1.740 | 1.700 | 1.700 | 63,898 | -0.06(-3.41%) |
Dec 06, 2017 | 1.790 | 1.790 | 1.730 | 1.760 | 16,895 | +0.02(+1.15%) |
Dec 05, 2017 | 1.850 | 1.850 | 1.730 | 1.740 | 19,324 | -0.03(-1.69%) |
Dec 04, 2017 | 1.700 | 1.798 | 1.700 | 1.770 | 20,190 | +0.07(+4.12%) |
Dec 01, 2017 | 1.840 | 1.840 | 1.700 | 1.700 | 16,643 | -0.05(-3.13%) |
Nov 30, 2017 | 1.850 | 2.050 | 1.750 | 1.755 | 42,854 | -0.10(-5.19%) |
Nov 29, 2017 | 1.870 | 2.001 | 1.750 | 1.851 | 174,229 | +0.03(+1.70%) |
Nov 28, 2017 | 1.800 | 1.830 | 1.750 | 1.820 | 14,559 | +0.03(+1.68%) |
Nov 27, 2017 | 1.790 | 1.820 | 1.750 | 1.790 | 14,447 | -0.03(-1.65%) |
Nov 24, 2017 | 1.810 | 1.840 | 1.790 | 1.820 | 8,541 | -0.01(-0.55%) |
Nov 22, 2017 | 2.000 | 2.000 | 1.750 | 1.830 | 69,266 | -0.07(-3.68%) |
Nov 21, 2017 | 2.190 | 2.190 | 1.860 | 1.900 | 68,161 | -0.10(-5.00%) |
Nov 20, 2017 | 1.720 | 2.140 | 1.650 | 2.000 | 331,555 | +0.02(+1.01%) |
Nov 17, 2017 | 2.440 | 2.440 | 1.810 | 1.980 | 191,878 | -0.48(-19.52%) |
Nov 16, 2017 | 2.500 | 2.500 | 2.460 | 2.460 | 14,585 | -0.06(-2.38%) |
Nov 15, 2017 | 2.700 | 2.720 | 2.500 | 2.520 | 77,890 | -0.17(-6.32%) |
Nov 14, 2017 | 2.410 | 2.700 | 2.410 | 2.690 | 90,500 | +0.00(+0.00%) |
Nov 13, 2017 | 2.300 | 2.690 | 2.280 | 2.690 | 93,680 | +0.43(+19.03%) |
Nov 10, 2017 | 2.235 | 2.260 | 2.235 | 2.260 | 11,464 | +0.00(+0.00%) |
Nov 09, 2017 | 2.260 | 2.260 | 2.229 | 2.260 | 3,799 | +0.01(+0.44%) |
Nov 08, 2017 | 2.260 | 2.260 | 2.220 | 2.250 | 6,429 | +0.06(+2.58%) |
Nov 07, 2017 | 2.300 | 2.300 | 2.193 | 2.193 | 8,316 | -0.10(-4.22%) |
Nov 06, 2017 | 2.210 | 2.300 | 2.130 | 2.290 | 36,805 | +0.14(+6.51%) |
Nov 03, 2017 | 2.160 | 2.210 | 2.150 | 2.150 | 8,713 | +0.01(+0.43%) |
Nov 02, 2017 | 2.200 | 2.200 | 2.120 | 2.141 | 22,727 | -0.07(-3.14%) |
Nov 01, 2017 | 2.300 | 2.300 | 2.180 | 2.210 | 9,573 | -0.01(-0.58%) |
Oct 31, 2017 | 2.240 | 2.270 | 2.170 | 2.223 | 19,178 | +0.05(+2.43%) |
Oct 30, 2017 | 2.060 | 2.300 | 2.020 | 2.170 | 32,806 | +0.06(+2.85%) |
Oct 27, 2017 | 2.050 | 2.300 | 2.010 | 2.110 | 89,705 | +0.13(+6.57%) |
Oct 26, 2017 | 1.830 | 2.090 | 1.830 | 1.980 | 89,198 | +0.09(+4.88%) |
Oct 25, 2017 | 1.987 | 1.995 | 1.760 | 1.888 | 32,923 | -0.08(-4.17%) |
Oct 24, 2017 | 1.791 | 2.400 | 1.791 | 1.970 | 371,970 | +0.19(+10.76%) |
Oct 23, 2017 | 1.755 | 1.810 | 1.730 | 1.778 | 22,784 | +0.04(+2.21%) |
Oct 20, 2017 | 1.780 | 1.780 | 1.736 | 1.740 | 4,710 | -0.06(-3.07%) |
Oct 19, 2017 | 1.780 | 1.795 | 1.780 | 1.795 | 1,799 | +0.02(+0.85%) |
Oct 18, 2017 | 1.780 | 1.790 | 1.780 | 1.780 | 6,527 | +0.00(+0.00%) |
Oct 17, 2017 | 1.800 | 1.800 | 1.780 | 1.780 | 4,040 | -0.00(-0.26%) |
Oct 16, 2017 | 1.785 | 1.785 | 1.785 | 1.785 | 1,915 | +0.00(+0.20%) |
Oct 13, 2017 | 1.800 | 1.800 | 1.750 | 1.781 | 2,317 | -0.01(-0.43%) |
Oct 12, 2017 | 1.800 | 1.800 | 1.750 | 1.789 | 5,022 | -0.01(-0.62%) |
Oct 11, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 527 | +0.01(+0.83%) |
Oct 09, 2017 | 1.785 | 1.785 | 1.785 | 96 | +0.09(+5.06%) | |
Oct 06, 2017 | 1.720 | 1.720 | 1.680 | 1.699 | 6,326 | -0.01(-0.64%) |
Oct 05, 2017 | 1.697 | 1.710 | 1.680 | 1.710 | 12,927 | +0.02(+1.18%) |
Oct 04, 2017 | 1.760 | 1.780 | 1.690 | 1.690 | 8,038 | -0.10(-5.59%) |
Oct 03, 2017 | 1.830 | 1.830 | 1.790 | 1.790 | 7,895 | -0.03(-1.61%) |