Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.272 | 2.272 | 2.272 | 0 | -0.01(-0.42%) | |
Mar 28, 2018 | 2.244 | 2.329 | 2.206 | 2.282 | 5,601,986 | -0.08(-3.23%) |
Mar 27, 2018 | 2.310 | 2.372 | 2.225 | 2.358 | 6,854,924 | -0.02(-0.80%) |
Mar 26, 2018 | 2.196 | 2.405 | 2.187 | 2.377 | 9,589,984 | +0.16(+7.30%) |
Mar 23, 2018 | 2.244 | 2.263 | 2.196 | 2.215 | 9,036,172 | -0.01(-0.43%) |
Mar 22, 2018 | 2.148 | 2.225 | 2.148 | 2.225 | 4,413,840 | +0.09(+4.00%) |
Mar 21, 2018 | 2.139 | 2.177 | 2.110 | 2.139 | 3,595,280 | +0.01(+0.45%) |
Mar 20, 2018 | 2.063 | 2.148 | 2.060 | 2.129 | 6,714,267 | +0.02(+0.90%) |
Mar 19, 2018 | 2.015 | 2.158 | 1.996 | 2.110 | 5,642,547 | +0.09(+4.23%) |
Mar 16, 2018 | 2.091 | 2.091 | 1.987 | 2.025 | 12,573,528 | -0.10(-4.48%) |
Mar 15, 2018 | 2.168 | 2.201 | 2.082 | 2.120 | 7,779,261 | +0.09(+4.21%) |
Mar 14, 2018 | 2.101 | 2.106 | 2.006 | 2.034 | 7,574,912 | -0.06(-2.73%) |
Mar 13, 2018 | 2.139 | 2.139 | 2.082 | 2.091 | 5,000,893 | -0.05(-2.22%) |
Mar 12, 2018 | 2.063 | 2.168 | 2.063 | 2.139 | 7,547,623 | +0.05(+2.27%) |
Mar 09, 2018 | 2.158 | 2.168 | 2.068 | 2.091 | 11,114,237 | -0.09(-3.93%) |
Mar 08, 2018 | 2.034 | 2.234 | 1.996 | 2.177 | 10,178,540 | +0.14(+7.01%) |
Mar 07, 2018 | 2.015 | 2.034 | 11,244,644 | -0.12(-5.73%) | ||
Mar 06, 2018 | 2.129 | 2.187 | 2.110 | 2.158 | 7,912,901 | +0.05(+2.25%) |
Mar 05, 2018 | 2.025 | 2.129 | 2.025 | 2.110 | 7,327,463 | +0.07(+3.26%) |
Mar 02, 2018 | 2.096 | 2.110 | 2.025 | 2.044 | 7,996,588 | -0.01(-0.46%) |
Mar 01, 2018 | 1.968 | 2.082 | 1.939 | 2.053 | 5,272,177 | +0.08(+3.85%) |
Feb 28, 2018 | 1.958 | 2.015 | 1.935 | 1.977 | 6,236,203 | -0.02(-0.95%) |
Feb 27, 2018 | 2.015 | 2.034 | 1.949 | 1.996 | 6,874,929 | -0.06(-2.78%) |
Feb 26, 2018 | 2.006 | 2.063 | 1.992 | 2.053 | 5,285,094 | +0.05(+2.37%) |
Feb 23, 2018 | 1.968 | 2.034 | 1.930 | 2.006 | 6,417,546 | -0.01(-0.47%) |
Feb 22, 2018 | 2.015 | 6,046,986 | +0.05(+2.42%) | |||
Feb 21, 2018 | 1.958 | 2.072 | 1.949 | 1.968 | 6,044,867 | +0.01(+0.49%) |
Feb 20, 2018 | 1.949 | 1.995 | 1.930 | 1.958 | 5,343,296 | -0.06(-2.83%) |
Feb 16, 2018 | 2.015 | 2.015 | 2.015 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.996 | 2.034 | 1.920 | 2.015 | 7,233,934 | +0.04(+1.92%) |
Feb 14, 2018 | 1.844 | 1.987 | 1.825 | 1.977 | 12,553,852 | +0.21(+11.83%) |
Feb 13, 2018 | 1.711 | 1.778 | 1.673 | 1.768 | 6,106,465 | +0.03(+1.64%) |
Feb 12, 2018 | 1.635 | 1.787 | 1.635 | 1.740 | 9,979,321 | +0.11(+7.02%) |
Feb 09, 2018 | 1.702 | 1.703 | 1.573 | 1.626 | 7,208,584 | -0.01(-0.58%) |
Feb 08, 2018 | 1.597 | 1.654 | 1.588 | 1.635 | 8,988,703 | +0.01(+0.59%) |
Feb 07, 2018 | 1.569 | 1.654 | 1.569 | 1.626 | 6,208,904 | +0.00(+0.00%) |
Feb 06, 2018 | 1.626 | 1.692 | 1.607 | 1.626 | 7,838,286 | -0.03(-2.01%) |
Feb 05, 2018 | 1.578 | 1.664 | 1.559 | 1.659 | 3,510,109 | +0.07(+4.49%) |
Feb 02, 2018 | 1.616 | 1.626 | 1.569 | 1.588 | 6,118,212 | -0.06(-3.47%) |
Feb 01, 2018 | 1.645 | 1.673 | 1.626 | 1.645 | 4,058,887 | -0.04(-2.26%) |
Jan 31, 2018 | 1.626 | 1.702 | 1.607 | 1.683 | 8,256,775 | +0.10(+5.99%) |
Jan 30, 2018 | 1.588 | 1.616 | 1.569 | 1.588 | 9,583,484 | -0.01(-0.59%) |
Jan 29, 2018 | 1.635 | 1.654 | 1.588 | 1.597 | 4,141,009 | -0.05(-2.89%) |
Jan 26, 2018 | 1.683 | 1.692 | 1.635 | 1.645 | 2,375,186 | +0.00(+0.00%) |
Jan 25, 2018 | 1.711 | 1.711 | 1.636 | 1.645 | 8,419,850 | -0.04(-2.26%) |
Jan 24, 2018 | 1.692 | 1.702 | 1.659 | 1.683 | 3,688,104 | +0.02(+1.14%) |
Jan 23, 2018 | 1.616 | 1.683 | 1.616 | 1.664 | 4,450,904 | +0.04(+2.34%) |
Jan 22, 2018 | 1.683 | 1.692 | 1.616 | 1.626 | 3,278,347 | -0.02(-1.16%) |
Jan 19, 2018 | 1.645 | 1.673 | 1.626 | 1.645 | 3,311,936 | +0.04(+2.37%) |
Jan 18, 2018 | 1.654 | 1.673 | 1.597 | 1.607 | 6,722,456 | -0.06(-3.43%) |
Jan 17, 2018 | 1.683 | 1.711 | 1.654 | 1.664 | 2,967,355 | -0.02(-1.13%) |
Jan 16, 2018 | 1.702 | 1.721 | 1.645 | 1.683 | 6,920,117 | -0.06(-3.28%) |
Jan 12, 2018 | 1.740 | 1.740 | 1.740 | 0 | +0.05(+2.81%) | |
Jan 11, 2018 | 1.711 | 1.721 | 1.702 | 1.692 | 1,716,753 | -0.02(-1.11%) |
Jan 10, 2018 | 1.711 | 1.730 | 1.692 | 1.711 | 2,037,309 | +0.04(+2.27%) |
Jan 09, 2018 | 1.673 | 1.697 | 1.645 | 1.673 | 2,544,826 | +0.00(+0.00%) |
Jan 08, 2018 | 1.778 | 1.778 | 1.673 | 1.673 | 3,475,630 | -0.09(-4.86%) |
Jan 05, 2018 | 1.778 | 1.787 | 1.740 | 1.759 | 1,651,051 | -0.04(-2.12%) |
Jan 04, 2018 | 1.806 | 1.825 | 1.759 | 1.797 | 3,055,059 | -0.01(-0.53%) |
Jan 03, 2018 | 1.825 | 1.835 | 1.759 | 1.806 | 3,403,186 | +0.00(+0.00%) |
Jan 02, 2018 | 1.797 | 1.825 | 1.782 | 1.806 | 2,487,305 | +0.03(+1.60%) |
Dec 29, 2017 | 1.778 | 1.778 | 1.778 | 0 | +0.02(+1.08%) | |
Dec 28, 2017 | 1.787 | 1.792 | 1.740 | 1.759 | 1,929,087 | -0.03(-1.60%) |
Dec 27, 2017 | 1.768 | 1.787 | 1.740 | 1.787 | 1,574,823 | +0.03(+1.62%) |
Dec 26, 2017 | 1.768 | 1.787 | 1.749 | 1.759 | 1,968,166 | +0.01(+0.54%) |
Dec 22, 2017 | 1.759 | 1.778 | 1.721 | 1.749 | 1,984,139 | +0.03(+1.66%) |
Dec 21, 2017 | 1.692 | 1.730 | 1.673 | 1.721 | 2,087,065 | +0.03(+1.69%) |
Dec 20, 2017 | 1.683 | 1.702 | 1.664 | 1.692 | 2,407,572 | +0.06(+3.49%) |
Dec 19, 2017 | 1.616 | 1.645 | 1.616 | 1.635 | 2,074,606 | -0.07(-3.91%) |
Dec 18, 2017 | 1.730 | 1.787 | 1.692 | 1.702 | 2,990,747 | -0.01(-0.56%) |
Dec 15, 2017 | 1.664 | 1.730 | 1.664 | 1.711 | 5,873,875 | +0.04(+2.27%) |
Dec 14, 2017 | 1.664 | 1.683 | 1.635 | 1.673 | 1,508,105 | +0.02(+1.15%) |
Dec 13, 2017 | 1.569 | 1.692 | 1.569 | 1.654 | 3,145,843 | +0.09(+5.45%) |
Dec 12, 2017 | 1.588 | 1.616 | 1.559 | 1.569 | 2,539,498 | -0.04(-2.37%) |
Dec 11, 2017 | 1.616 | 1.664 | 1.602 | 1.607 | 1,835,288 | -0.04(-2.31%) |
Dec 08, 2017 | 1.702 | 1.711 | 1.635 | 1.645 | 2,030,527 | +0.05(+2.98%) |
Dec 07, 2017 | 1.559 | 1.607 | 1.550 | 1.597 | 1,840,291 | +0.01(+0.60%) |
Dec 06, 2017 | 1.607 | 1.626 | 1.578 | 1.588 | 4,382,448 | -0.10(-6.18%) |
Dec 05, 2017 | 1.692 | 1.702 | 1.673 | 1.692 | 2,182,007 | -0.05(-2.73%) |
Dec 04, 2017 | 1.759 | 1.721 | 1.740 | 1,738,880 | +0.00(+0.00%) | |
Dec 01, 2017 | 1.740 | 1.787 | 1.730 | 1.740 | 1,860,312 | -0.01(-0.54%) |
Nov 30, 2017 | 1.759 | 1.797 | 1.740 | 1.749 | 3,927,869 | +0.02(+1.10%) |
Nov 29, 2017 | 1.692 | 1.749 | 1.692 | 1.730 | 2,898,280 | +0.00(+0.00%) |
Nov 28, 2017 | 1.702 | 1.725 | 1.702 | 1.730 | 2,304,242 | -0.04(-2.15%) |
Nov 27, 2017 | 1.711 | 1.768 | 1.692 | 1.768 | 2,895,245 | +0.07(+3.91%) |
Nov 24, 2017 | 1.721 | 1.730 | 1.683 | 1.702 | 888,432 | -0.02(-1.11%) |
Nov 22, 2017 | 1.692 | 1.730 | 1.683 | 1.721 | 2,160,766 | +0.05(+2.84%) |
Nov 21, 2017 | 1.673 | 1.711 | 1.668 | 1.673 | 1,442,628 | -0.02(-1.12%) |
Nov 20, 2017 | 1.673 | 1.711 | 1.654 | 1.692 | 2,804,601 | -0.05(-2.73%) |
Nov 17, 2017 | 1.740 | 1.759 | 1.711 | 1.740 | 3,549,842 | +0.00(+0.00%) |
Nov 16, 2017 | 1.740 | 1.740 | 1.721 | 1.740 | 969,854 | +0.01(+0.55%) |
Nov 15, 2017 | 1.759 | 1.759 | 1.702 | 1.730 | 1,843,331 | +0.02(+1.11%) |
Nov 14, 2017 | 1.683 | 1.740 | 1.673 | 1.711 | 1,844,853 | +0.00(+0.00%) |
Nov 13, 2017 | 1.740 | 1.754 | 1.702 | 1.711 | 1,673,781 | -0.03(-1.64%) |
Nov 10, 2017 | 1.759 | 1.778 | 1.730 | 1.740 | 2,223,422 | +0.00(+0.00%) |
Nov 09, 2017 | 1.730 | 1.749 | 1.702 | 1.740 | 3,115,276 | +0.01(+0.55%) |
Nov 08, 2017 | 1.711 | 1.749 | 1.711 | 1.730 | 2,557,033 | +0.06(+3.41%) |
Nov 07, 2017 | 1.711 | 1.721 | 1.664 | 1.673 | 2,858,263 | -0.08(-4.35%) |
Nov 06, 2017 | 1.683 | 1.759 | 1.683 | 1.749 | 2,679,754 | +0.07(+3.96%) |
Nov 03, 2017 | 1.702 | 1.711 | 1.664 | 1.683 | 2,080,533 | -0.04(-2.21%) |
Nov 02, 2017 | 1.711 | 1.730 | 1.668 | 1.721 | 3,693,964 | +0.01(+0.56%) |
Nov 01, 2017 | 1.683 | 1.730 | 1.654 | 1.711 | 4,268,269 | +0.07(+4.05%) |
Oct 31, 2017 | 1.683 | 1.683 | 1.626 | 1.645 | 2,093,251 | -0.05(-2.81%) |
Oct 30, 2017 | 1.683 | 1.702 | 1.664 | 1.692 | 1,696,693 | +0.03(+1.71%) |
Oct 27, 2017 | 1.635 | 1.678 | 1.626 | 1.664 | 3,003,067 | +0.05(+2.94%) |
Oct 26, 2017 | 1.654 | 1.654 | 1.588 | 1.616 | 5,096,812 | +0.04(+2.41%) |
Oct 25, 2017 | 1.616 | 1.626 | 1.559 | 1.578 | 4,343,503 | +0.04(+2.47%) |
Oct 24, 2017 | 1.569 | 1.590 | 1.531 | 1.540 | 3,990,825 | +0.00(+0.00%) |
Oct 23, 2017 | 1.569 | 1.578 | 1.531 | 1.540 | 4,367,707 | -0.04(-2.41%) |
Oct 20, 2017 | 1.578 | 1.588 | 1.569 | 1.578 | 2,981,441 | -0.03(-1.78%) |
Oct 19, 2017 | 1.626 | 1.664 | 1.597 | 1.607 | 4,848,592 | -0.07(-3.98%) |
Oct 18, 2017 | 1.673 | 1.702 | 1.673 | 1.673 | 4,658,971 | -0.03(-1.68%) |
Oct 17, 2017 | 1.711 | 1.721 | 1.673 | 1.702 | 3,146,012 | -0.02(-1.11%) |
Oct 16, 2017 | 1.778 | 1.787 | 1.711 | 1.721 | 3,592,988 | -0.07(-3.72%) |
Oct 13, 2017 | 1.787 | 1.787 | 1.759 | 1.787 | 2,847,997 | +0.01(+0.53%) |
Oct 12, 2017 | 1.844 | 1.844 | 1.778 | 1.778 | 3,637,928 | -0.00(-0.19%) |
Oct 11, 2017 | 1.781 | 1.791 | 1.734 | 1.781 | 2,712,105 | +0.00(+0.00%) |
Oct 10, 2017 | 1.800 | 1.800 | 1.762 | 1.781 | 1,994,366 | -0.02(-1.04%) |
Oct 09, 2017 | 1.772 | 1.800 | 1.744 | 1.800 | 2,087,908 | +0.03(+1.59%) |
Oct 06, 2017 | 1.697 | 1.781 | 1.678 | 1.772 | 3,480,485 | +0.06(+3.28%) |
Oct 05, 2017 | 1.716 | 1.730 | 1.706 | 1.716 | 1,455,220 | -0.01(-0.54%) |
Oct 04, 2017 | 1.762 | 1.762 | 1.716 | 1.725 | 2,185,953 | +0.00(+0.00%) |
Oct 03, 2017 | 1.687 | 1.753 | 1.687 | 1.725 | 2,182,026 | +0.04(+2.22%) |
Oct 02, 2017 | 1.678 | 1.703 | 1.673 | 1.687 | 2,066,186 | -0.03(-1.64%) |
Sep 29, 2017 | 1.725 | 1.744 | 1.697 | 1.716 | 1,856,462 | +0.01(+0.55%) |
Sep 28, 2017 | 1.687 | 1.725 | 1.687 | 1.706 | 1,681,605 | +0.00(+0.00%) |
Sep 27, 2017 | 1.678 | 1.734 | 1.669 | 1.706 | 2,865,488 | -0.03(-1.62%) |
Sep 26, 2017 | 1.781 | 1.800 | 1.734 | 1.734 | 2,790,635 | -0.09(-5.13%) |
Sep 25, 2017 | 1.753 | 1.847 | 1.734 | 1.828 | 2,659,731 | +0.08(+4.84%) |
Sep 22, 2017 | 1.734 | 1.781 | 1.725 | 1.744 | 2,382,642 | +0.04(+2.20%) |
Sep 21, 2017 | 1.744 | 1.762 | 1.706 | 1.706 | 3,808,066 | -0.07(-3.70%) |
Sep 20, 2017 | 1.866 | 1.875 | 1.762 | 1.772 | 4,502,515 | -0.09(-5.02%) |
Sep 19, 2017 | 1.856 | 1.912 | 1.847 | 1.866 | 3,024,726 | +0.00(+0.00%) |
Sep 18, 2017 | 1.922 | 1.931 | 1.856 | 1.866 | 4,821,474 | -0.14(-7.01%) |
Sep 15, 2017 | 1.950 | 2.006 | 1.941 | 2.006 | 12,824,922 | +0.06(+2.88%) |
Sep 14, 2017 | 1.866 | 1.969 | 1.856 | 1.950 | 3,703,736 | +0.06(+2.97%) |
Sep 13, 2017 | 1.903 | 1.922 | 1.875 | 1.894 | 3,424,085 | -0.01(-0.49%) |
Sep 12, 2017 | 1.884 | 1.931 | 1.866 | 1.903 | 3,505,448 | +0.00(+0.00%) |
Sep 11, 2017 | 1.875 | 1.941 | 1.875 | 1.903 | 5,747,512 | -0.04(-1.93%) |
Sep 08, 2017 | 1.987 | 1.997 | 1.903 | 1.941 | 3,202,419 | -0.04(-1.90%) |
Sep 07, 2017 | 1.978 | 1.994 | 1.950 | 1.978 | 3,536,504 | +0.04(+1.93%) |
Sep 06, 2017 | 2.025 | 2.025 | 1.922 | 1.941 | 3,863,609 | -0.09(-4.61%) |
Sep 05, 2017 | 1.959 | 2.053 | 1.950 | 2.034 | 5,866,771 | +0.13(+6.90%) |
Sep 01, 2017 | 1.950 | 1.959 | 1.884 | 1.903 | 3,115,804 | -0.03(-1.46%) |
Aug 31, 2017 | 1.847 | 1.941 | 1.828 | 1.931 | 3,711,216 | +0.08(+4.57%) |
Aug 30, 2017 | 1.828 | 1.856 | 1.800 | 1.847 | 2,258,145 | -0.01(-0.51%) |
Aug 29, 2017 | 1.847 | 1.884 | 1.819 | 1.856 | 6,904,869 | +0.09(+5.32%) |
Aug 28, 2017 | 1.725 | 1.781 | 1.720 | 1.762 | 4,876,386 | +0.07(+4.44%) |
Aug 25, 2017 | 1.744 | 1.762 | 1.678 | 1.687 | 4,115,149 | -0.03(-1.64%) |
Aug 24, 2017 | 1.744 | 1.753 | 1.706 | 1.716 | 1,649,921 | -0.02(-1.08%) |
Aug 23, 2017 | 1.725 | 1.753 | 1.711 | 1.734 | 2,934,799 | +0.04(+2.21%) |
Aug 22, 2017 | 1.772 | 1.791 | 1.687 | 1.697 | 2,985,768 | -0.08(-4.23%) |
Aug 21, 2017 | 1.781 | 1.807 | 1.753 | 1.772 | 2,600,355 | +0.02(+1.07%) |
Aug 18, 2017 | 1.791 | 1.819 | 1.716 | 1.753 | 6,300,783 | +0.08(+5.06%) |
Aug 17, 2017 | 1.659 | 1.697 | 1.641 | 1.669 | 3,050,920 | +0.06(+3.49%) |
Aug 16, 2017 | 1.641 | 1.655 | 1.603 | 1.612 | 4,246,542 | -0.03(-1.71%) |
Aug 15, 2017 | 1.641 | 1.659 | 1.612 | 1.641 | 2,660,682 | -0.02(-1.13%) |
Aug 14, 2017 | 1.734 | 1.734 | 1.641 | 1.659 | 3,511,216 | -0.08(-4.84%) |
Aug 11, 2017 | 1.725 | 1.762 | 1.706 | 1.744 | 3,725,895 | +0.04(+2.20%) |
Aug 10, 2017 | 1.716 | 1.716 | 1.678 | 1.706 | 3,839,789 | +0.03(+1.68%) |
Aug 09, 2017 | 1.641 | 1.706 | 1.641 | 1.678 | 3,224,894 | +0.06(+3.47%) |
Aug 08, 2017 | 1.594 | 1.641 | 1.584 | 1.622 | 2,257,378 | +0.06(+3.59%) |
Aug 07, 2017 | 1.612 | 1.612 | 1.547 | 1.566 | 2,501,234 | -0.06(-3.47%) |
Aug 04, 2017 | 1.622 | 1.641 | 1.603 | 1.622 | 3,648,118 | -0.01(-0.57%) |
Aug 03, 2017 | 1.650 | 1.669 | 1.612 | 1.631 | 2,276,145 | -0.03(-1.70%) |
Aug 02, 2017 | 1.659 | 1.678 | 1.622 | 1.659 | 3,115,567 | -0.05(-2.75%) |
Aug 01, 2017 | 1.697 | 1.725 | 1.687 | 1.706 | 1,935,447 | +0.01(+0.55%) |
Jul 31, 2017 | 1.678 | 1.716 | 1.678 | 1.697 | 2,024,002 | +0.04(+2.26%) |
Jul 28, 2017 | 1.622 | 1.659 | 1.622 | 1.659 | 1,992,163 | +0.06(+3.51%) |
Jul 27, 2017 | 1.641 | 1.650 | 1.603 | 1.603 | 2,621,565 | -0.04(-2.29%) |
Jul 26, 2017 | 1.594 | 1.655 | 1.575 | 1.641 | 2,965,472 | +0.06(+3.55%) |
Jul 25, 2017 | 1.556 | 1.594 | 1.556 | 1.584 | 1,813,886 | +0.02(+1.20%) |
Jul 24, 2017 | 1.631 | 1.631 | 1.556 | 1.566 | 2,696,093 | -0.07(-4.02%) |
Jul 21, 2017 | 1.650 | 1.659 | 1.612 | 1.631 | 1,881,734 | +0.02(+1.16%) |
Jul 20, 2017 | 1.612 | 1.641 | 1.594 | 1.612 | 2,484,113 | -0.03(-1.71%) |
Jul 19, 2017 | 1.631 | 1.650 | 1.594 | 1.641 | 1,596,253 | +0.02(+1.16%) |
Jul 18, 2017 | 1.669 | 1.678 | 1.612 | 1.622 | 1,847,385 | -0.02(-1.14%) |
Jul 17, 2017 | 1.641 | 1.650 | 1.622 | 1.641 | 1,972,696 | +0.03(+1.74%) |
Jul 14, 2017 | 1.631 | 1.641 | 1.594 | 1.612 | 2,307,982 | +0.04(+2.38%) |
Jul 13, 2017 | 1.603 | 1.612 | 1.547 | 1.575 | 2,735,520 | -0.06(-3.45%) |
Jul 12, 2017 | 1.612 | 1.641 | 1.603 | 1.631 | 3,775,911 | +0.05(+2.96%) |
Jul 11, 2017 | 1.519 | 1.584 | 1.519 | 1.584 | 3,014,365 | +0.03(+1.81%) |
Jul 10, 2017 | 1.481 | 1.556 | 1.481 | 1.556 | 3,585,261 | +0.07(+4.40%) |
Jul 07, 2017 | 1.509 | 1.519 | 1.481 | 1.491 | 2,585,598 | -0.05(-3.05%) |
Jul 06, 2017 | 1.547 | 1.556 | 1.509 | 1.537 | 4,039,593 | +0.00(+0.00%) |
Jul 05, 2017 | 1.509 | 1.556 | 1.481 | 1.537 | 3,511,321 | +0.03(+1.86%) |
Jul 03, 2017 | 1.481 | 1.528 | 1.467 | 1.509 | 2,719,296 | -0.04(-2.42%) |
Jun 30, 2017 | 1.537 | 1.594 | 1.519 | 1.547 | 4,567,550 | +0.03(+1.85%) |
Jun 29, 2017 | 1.491 | 1.547 | 1.490 | 1.519 | 2,729,660 | -0.03(-1.82%) |
Jun 28, 2017 | 1.556 | 1.575 | 1.519 | 1.547 | 1,613,589 | -0.02(-1.20%) |
Jun 27, 2017 | 1.584 | 1.603 | 1.556 | 1.566 | 2,539,882 | -0.02(-1.18%) |
Jun 26, 2017 | 1.537 | 1.603 | 1.528 | 1.584 | 1,935,582 | -0.01(-0.59%) |
Jun 23, 2017 | 1.556 | 1.594 | 1.547 | 1.594 | 4,465,494 | +0.07(+4.94%) |
Jun 22, 2017 | 1.556 | 1.556 | 1.491 | 1.519 | 5,605,768 | -0.01(-0.61%) |
Jun 21, 2017 | 1.509 | 1.537 | 1.500 | 1.528 | 3,710,058 | +0.04(+2.52%) |
Jun 20, 2017 | 1.547 | 1.556 | 1.481 | 1.491 | 6,202,526 | -0.07(-4.79%) |
Jun 19, 2017 | 1.584 | 1.631 | 1.547 | 1.566 | 7,434,373 | -0.01(-0.60%) |
Jun 16, 2017 | 1.687 | 1.697 | 1.575 | 1.575 | 31,687,978 | -0.11(-6.67%) |
Jun 15, 2017 | 1.687 | 1.706 | 1.641 | 1.687 | 4,430,752 | +0.00(+0.00%) |
Jun 14, 2017 | 1.828 | 1.837 | 1.650 | 1.687 | 9,687,271 | -0.10(-5.76%) |
Jun 13, 2017 | 1.744 | 1.809 | 1.744 | 1.791 | 3,921,112 | +0.01(+0.53%) |
Jun 12, 2017 | 1.762 | 1.809 | 1.753 | 1.781 | 4,053,333 | +0.04(+2.15%) |
Jun 09, 2017 | 1.781 | 1.800 | 1.734 | 1.744 | 5,961,176 | -0.07(-4.12%) |
Jun 08, 2017 | 1.837 | 1.847 | 1.800 | 1.819 | 4,419,515 | -0.06(-3.00%) |
Jun 07, 2017 | 1.903 | 1.922 | 1.847 | 1.875 | 5,889,382 | -0.07(-3.85%) |
Jun 06, 2017 | 1.828 | 1.950 | 1.828 | 1.950 | 7,915,547 | +0.16(+8.90%) |
Jun 05, 2017 | 1.819 | 1.819 | 1.753 | 1.791 | 3,980,691 | -0.02(-1.04%) |
Jun 02, 2017 | 1.791 | 1.837 | 1.762 | 1.809 | 4,882,448 | +0.02(+1.05%) |
Jun 01, 2017 | 1.800 | 1.837 | 1.772 | 1.791 | 5,998,833 | -0.08(-4.50%) |
May 31, 2017 | 1.903 | 1.903 | 1.837 | 1.875 | 5,698,360 | -0.05(-2.44%) |
May 30, 2017 | 1.950 | 1.959 | 1.894 | 1.922 | 4,843,679 | -0.08(-3.76%) |
May 26, 2017 | 2.025 | 2.044 | 1.987 | 1.997 | 3,876,509 | -0.03(-1.39%) |
May 25, 2017 | 2.034 | 2.034 | 1.978 | 2.025 | 4,536,197 | -0.04(-1.82%) |
May 24, 2017 | 2.062 | 2.100 | 1.978 | 2.062 | 8,135,348 | -0.02(-0.90%) |
May 23, 2017 | 2.194 | 2.241 | 2.072 | 2.081 | 5,976,864 | -0.11(-5.13%) |
May 22, 2017 | 2.147 | 2.203 | 2.147 | 2.194 | 4,872,782 | +0.06(+2.63%) |
May 19, 2017 | 2.175 | 2.203 | 2.109 | 2.137 | 5,655,514 | +0.01(+0.44%) |
May 18, 2017 | 2.222 | 2.231 | 2.119 | 2.128 | 5,611,009 | -0.07(-2.99%) |
May 17, 2017 | 2.222 | 2.231 | 2.152 | 2.194 | 6,172,062 | +0.08(+3.54%) |
May 16, 2017 | 2.128 | 2.175 | 2.091 | 2.119 | 4,463,443 | -0.04(-1.74%) |
May 15, 2017 | 2.194 | 2.194 | 2.109 | 2.156 | 3,793,315 | -0.01(-0.43%) |
May 12, 2017 | 2.156 | 2.184 | 2.128 | 2.166 | 4,992,392 | +0.03(+1.32%) |
May 11, 2017 | 2.072 | 2.137 | 2.062 | 2.137 | 4,999,091 | +0.07(+3.17%) |
May 10, 2017 | 2.044 | 2.100 | 2.025 | 2.072 | 3,745,154 | +0.03(+1.38%) |
May 09, 2017 | 1.997 | 2.072 | 1.978 | 2.044 | 3,643,445 | +0.02(+0.93%) |
May 08, 2017 | 2.025 | 2.044 | 1.987 | 2.025 | 2,689,493 | +0.00(+0.00%) |
May 05, 2017 | 2.016 | 2.081 | 1.987 | 2.025 | 4,163,262 | +0.05(+2.37%) |
May 04, 2017 | 2.025 | 2.044 | 1.969 | 1.978 | 5,142,705 | -0.07(-3.65%) |
May 03, 2017 | 2.034 | 2.119 | 2.006 | 2.053 | 8,024,849 | +0.04(+1.86%) |
May 02, 2017 | 1.987 | 2.044 | 1.978 | 2.016 | 5,878,317 | +0.07(+3.86%) |
May 01, 2017 | 2.016 | 2.034 | 1.936 | 1.941 | 4,854,957 | -0.10(-5.05%) |
Apr 28, 2017 | 2.053 | 2.081 | 2.025 | 2.044 | 5,378,831 | +0.00(+0.00%) |
Apr 27, 2017 | 2.100 | 2.100 | 2.006 | 2.044 | 5,678,993 | -0.07(-3.11%) |
Apr 26, 2017 | 2.053 | 2.109 | 1.969 | 2.109 | 9,436,365 | +0.05(+2.27%) |
Apr 25, 2017 | 2.128 | 2.133 | 2.034 | 2.062 | 8,097,752 | -0.08(-3.93%) |
Apr 24, 2017 | 2.147 | 2.203 | 2.128 | 2.147 | 6,367,015 | -0.08(-3.78%) |
Apr 21, 2017 | 2.259 | 2.259 | 2.212 | 2.231 | 4,056,740 | -0.03(-1.25%) |
Apr 20, 2017 | 2.241 | 2.287 | 2.212 | 2.259 | 5,248,609 | +0.00(+0.00%) |
Apr 19, 2017 | 2.381 | 2.391 | 2.203 | 2.259 | 8,991,045 | -0.16(-6.59%) |
Apr 18, 2017 | 2.447 | 2.475 | 2.391 | 2.419 | 5,318,899 | -0.03(-1.15%) |
Apr 17, 2017 | 2.541 | 2.541 | 2.400 | 2.447 | 5,918,968 | -0.07(-2.97%) |
Apr 13, 2017 | 2.531 | 2.597 | 2.475 | 2.522 | 6,888,236 | -0.06(-2.18%) |
Apr 12, 2017 | 2.606 | 2.606 | 2.522 | 2.578 | 3,991,178 | -0.03(-1.08%) |
Apr 11, 2017 | 2.531 | 2.606 | 2.522 | 2.606 | 7,065,701 | +0.13(+5.30%) |
Apr 10, 2017 | 2.437 | 2.475 | 2.409 | 2.475 | 4,048,411 | -0.01(-0.38%) |
Apr 07, 2017 | 2.559 | 2.578 | 2.419 | 2.484 | 5,969,512 | -0.02(-0.75%) |
Apr 06, 2017 | 2.503 | 2.522 | 2.437 | 2.503 | 3,544,212 | -0.02(-0.74%) |
Apr 05, 2017 | 2.391 | 2.541 | 2.391 | 2.522 | 6,730,209 | +0.06(+2.28%) |
Apr 04, 2017 | 2.484 | 2.484 | 2.377 | 2.466 | 4,801,360 | +0.01(+0.38%) |