Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.320 | 3.320 | 3.200 | 3.240 | 74,131 | -0.09(-2.70%) |
Apr 27, 2018 | 3.160 | 3.350 | 3.160 | 3.330 | 132,019 | +0.17(+5.38%) |
Apr 26, 2018 | 3.250 | 3.301 | 3.140 | 3.160 | 168,177 | -0.09(-2.77%) |
Apr 25, 2018 | 3.170 | 3.350 | 3.150 | 3.250 | 203,588 | +0.07(+2.20%) |
Apr 24, 2018 | 3.300 | 3.340 | 3.160 | 3.180 | 202,725 | -0.12(-3.64%) |
Apr 23, 2018 | 3.440 | 3.440 | 3.150 | 3.300 | 282,010 | -0.11(-3.23%) |
Apr 20, 2018 | 3.620 | 3.633 | 3.390 | 3.410 | 223,461 | -0.19(-5.28%) |
Apr 19, 2018 | 3.570 | 3.699 | 3.550 | 3.600 | 158,062 | +0.03(+0.84%) |
Apr 18, 2018 | 3.550 | 3.649 | 3.460 | 3.570 | 243,297 | +0.02(+0.56%) |
Apr 17, 2018 | 3.600 | 3.650 | 3.520 | 3.550 | 531,903 | -0.01(-0.28%) |
Apr 16, 2018 | 3.410 | 3.700 | 3.350 | 3.560 | 967,972 | +0.27(+8.21%) |
Apr 13, 2018 | 3.320 | 3.349 | 3.250 | 3.290 | 134,354 | -0.05(-1.50%) |
Apr 12, 2018 | 3.390 | 3.420 | 3.300 | 3.340 | 188,188 | +0.01(+0.30%) |
Apr 11, 2018 | 3.300 | 3.420 | 3.231 | 3.330 | 101,115 | +0.01(+0.30%) |
Apr 10, 2018 | 3.400 | 3.500 | 3.260 | 3.320 | 141,186 | +0.01(+0.30%) |
Apr 09, 2018 | 3.060 | 3.370 | 3.001 | 3.310 | 229,018 | +0.26(+8.52%) |
Apr 06, 2018 | 3.050 | 3.129 | 3.014 | 3.050 | 117,295 | -0.01(-0.33%) |
Apr 05, 2018 | 3.150 | 3.154 | 3.050 | 3.060 | 85,859 | -0.10(-3.16%) |
Apr 04, 2018 | 3.020 | 3.165 | 2.970 | 3.160 | 143,915 | +0.09(+2.93%) |
Apr 03, 2018 | 3.030 | 3.150 | 3.030 | 3.070 | 143,480 | +0.03(+0.99%) |
Apr 02, 2018 | 3.190 | 3.220 | 3.010 | 3.040 | 239,737 | -0.12(-3.80%) |
Mar 29, 2018 | 3.160 | 3.160 | 3.160 | 0 | +0.31(+10.88%) | |
Mar 28, 2018 | 3.260 | 3.320 | 2.620 | 2.850 | 998,881 | -0.47(-14.16%) |
Mar 27, 2018 | 3.510 | 3.510 | 3.250 | 3.320 | 549,065 | -0.17(-4.87%) |
Mar 26, 2018 | 3.600 | 3.620 | 3.370 | 3.490 | 413,414 | -0.06(-1.69%) |
Mar 23, 2018 | 3.740 | 3.800 | 3.490 | 3.550 | 420,070 | -0.10(-2.74%) |
Mar 22, 2018 | 3.820 | 3.880 | 3.630 | 3.650 | 311,699 | -0.17(-4.45%) |
Mar 21, 2018 | 3.800 | 3.890 | 3.740 | 3.820 | 267,154 | +0.06(+1.60%) |
Mar 20, 2018 | 3.650 | 3.850 | 3.600 | 3.760 | 250,880 | +0.12(+3.44%) |
Mar 19, 2018 | 3.680 | 3.700 | 3.430 | 3.635 | 341,053 | -0.04(-0.95%) |
Mar 16, 2018 | 3.740 | 3.920 | 3.590 | 3.670 | 417,808 | -0.06(-1.61%) |
Mar 15, 2018 | 3.850 | 3.970 | 3.730 | 3.730 | 615,192 | -0.02(-0.53%) |
Mar 14, 2018 | 3.690 | 3.810 | 3.578 | 3.750 | 619,022 | +0.14(+3.88%) |
Mar 13, 2018 | 3.450 | 3.670 | 3.321 | 3.610 | 489,723 | +0.16(+4.64%) |
Mar 12, 2018 | 3.310 | 3.640 | 3.290 | 3.450 | 752,858 | +0.17(+5.18%) |
Mar 09, 2018 | 3.160 | 3.280 | 3.050 | 3.280 | 273,840 | +0.16(+5.13%) |
Mar 08, 2018 | 3.400 | 3.400 | 3.114 | 3.120 | 639,546 | -0.20(-6.02%) |
Mar 07, 2018 | 3.350 | 3.320 | 1,826,242 | +0.14(+4.40%) | ||
Mar 06, 2018 | 3.010 | 3.190 | 3.010 | 3.180 | 366,266 | +0.22(+7.43%) |
Mar 05, 2018 | 2.800 | 2.990 | 2.800 | 2.960 | 304,803 | +0.16(+5.71%) |
Mar 02, 2018 | 2.730 | 2.850 | 2.690 | 2.800 | 119,162 | +0.06(+2.19%) |
Mar 01, 2018 | 2.820 | 2.820 | 2.680 | 2.740 | 208,936 | -0.05(-1.79%) |
Feb 28, 2018 | 2.750 | 2.800 | 2.710 | 2.790 | 75,636 | +0.03(+1.09%) |
Feb 27, 2018 | 2.780 | 2.809 | 2.680 | 2.760 | 100,749 | +0.02(+0.73%) |
Feb 26, 2018 | 2.700 | 2.893 | 2.700 | 2.740 | 270,778 | +0.05(+1.86%) |
Feb 23, 2018 | 2.630 | 2.770 | 2.592 | 2.690 | 154,311 | +0.06(+2.28%) |
Feb 22, 2018 | 2.730 | 2.730 | 2.610 | 2.630 | 85,369 | -0.10(-3.66%) |
Feb 21, 2018 | 2.720 | 2.760 | 2.660 | 2.730 | 119,373 | +0.05(+1.87%) |
Feb 20, 2018 | 2.680 | 2.730 | 2.643 | 2.680 | 117,954 | +0.00(+0.00%) |
Feb 16, 2018 | 2.680 | 2.680 | 2.680 | 0 | -0.01(-0.37%) | |
Feb 15, 2018 | 2.740 | 2.740 | 2.630 | 2.690 | 200,842 | -0.01(-0.37%) |
Feb 14, 2018 | 2.790 | 2.700 | 2.700 | 202,334 | -0.11(-3.91%) | |
Feb 13, 2018 | 2.840 | 2.840 | 2.730 | 2.810 | 141,992 | -0.03(-1.06%) |
Feb 12, 2018 | 2.810 | 2.940 | 2.720 | 2.840 | 293,524 | +0.07(+2.53%) |
Feb 09, 2018 | 2.660 | 2.870 | 2.590 | 2.770 | 536,526 | +0.15(+5.73%) |
Feb 08, 2018 | 2.750 | 2.750 | 2.510 | 2.620 | 380,477 | -0.16(-5.76%) |
Feb 07, 2018 | 2.820 | 2.893 | 2.650 | 2.780 | 342,575 | -0.03(-1.07%) |
Feb 06, 2018 | 2.520 | 2.830 | 2.520 | 2.810 | 384,702 | +0.11(+4.11%) |
Feb 05, 2018 | 2.990 | 3.000 | 2.690 | 2.699 | 987,325 | -0.29(-9.73%) |
Feb 02, 2018 | 3.000 | 3.000 | 2.850 | 2.990 | 467,403 | +0.06(+2.05%) |
Feb 01, 2018 | 3.000 | 3.028 | 2.830 | 2.930 | 584,394 | -0.09(-2.98%) |
Jan 31, 2018 | 3.030 | 3.160 | 3.000 | 3.020 | 123,806 | -0.01(-0.33%) |
Jan 30, 2018 | 3.040 | 3.080 | 2.950 | 3.030 | 431,726 | -0.12(-3.81%) |
Jan 29, 2018 | 3.100 | 3.270 | 3.100 | 3.150 | 388,207 | +0.01(+0.32%) |
Jan 26, 2018 | 3.450 | 3.530 | 2.910 | 3.140 | 968,332 | -0.27(-7.92%) |
Jan 25, 2018 | 3.770 | 3.780 | 3.300 | 3.410 | 621,561 | -0.24(-6.58%) |
Jan 24, 2018 | 3.450 | 3.900 | 3.400 | 3.650 | 1,077,242 | +0.22(+6.41%) |
Jan 23, 2018 | 3.350 | 3.450 | 3.160 | 3.430 | 800,403 | +0.11(+3.31%) |
Jan 22, 2018 | 3.100 | 3.340 | 3.100 | 3.320 | 1,216,476 | +0.25(+8.14%) |
Jan 19, 2018 | 2.900 | 3.090 | 2.780 | 3.070 | 1,079,020 | +0.27(+9.64%) |
Jan 18, 2018 | 2.810 | 2.900 | 2.720 | 2.800 | 381,475 | -0.02(-0.71%) |
Jan 17, 2018 | 2.900 | 2.900 | 2.760 | 2.820 | 720,398 | +0.02(+0.71%) |
Jan 16, 2018 | 2.750 | 2.899 | 2.670 | 2.800 | 1,585,220 | +0.32(+12.90%) |
Jan 12, 2018 | 2.480 | 2.480 | 2.480 | 0 | +0.14(+5.98%) | |
Jan 11, 2018 | 2.260 | 2.380 | 2.260 | 2.340 | 252,808 | +0.05(+2.18%) |
Jan 10, 2018 | 2.250 | 2.310 | 2.250 | 2.290 | 160,743 | +0.06(+2.69%) |
Jan 09, 2018 | 2.300 | 2.330 | 2.220 | 2.230 | 308,014 | -0.04(-1.77%) |
Jan 08, 2018 | 2.230 | 2.290 | 2.225 | 2.270 | 200,388 | +0.05(+2.26%) |
Jan 05, 2018 | 2.240 | 2.280 | 2.150 | 2.220 | 283,068 | -0.01(-0.45%) |
Jan 04, 2018 | 2.250 | 2.290 | 2.160 | 2.230 | 359,986 | -0.07(-3.04%) |
Jan 03, 2018 | 2.280 | 2.350 | 2.240 | 2.300 | 235,818 | +0.04(+1.77%) |
Jan 02, 2018 | 2.250 | 2.320 | 2.214 | 2.260 | 311,302 | +0.02(+0.89%) |
Dec 29, 2017 | 2.240 | 2.240 | 2.240 | 0 | -0.01(-0.44%) | |
Dec 28, 2017 | 2.050 | 2.398 | 2.050 | 2.250 | 889,543 | +0.20(+9.76%) |
Dec 27, 2017 | 2.150 | 2.280 | 2.000 | 2.050 | 1,058,463 | -0.26(-11.26%) |
Dec 26, 2017 | 2.150 | 2.580 | 2.035 | 2.310 | 7,616,953 | +0.53(+29.78%) |
Dec 22, 2017 | 1.710 | 1.780 | 1.700 | 1.780 | 224,827 | +0.03(+1.71%) |
Dec 21, 2017 | 1.730 | 1.750 | 1.700 | 1.750 | 139,732 | +0.01(+0.57%) |
Dec 20, 2017 | 1.690 | 1.750 | 1.690 | 1.740 | 192,033 | +0.02(+1.16%) |
Dec 19, 2017 | 1.830 | 1.830 | 1.700 | 1.720 | 430,040 | -0.06(-3.37%) |
Dec 18, 2017 | 1.870 | 1.870 | 1.770 | 1.780 | 180,215 | -0.04(-2.20%) |
Dec 15, 2017 | 1.800 | 1.880 | 1.750 | 1.820 | 356,834 | +0.07(+4.00%) |
Dec 14, 2017 | 1.710 | 1.800 | 1.700 | 1.750 | 212,944 | +0.03(+1.74%) |
Dec 13, 2017 | 1.810 | 1.840 | 1.680 | 1.720 | 585,617 | -0.08(-4.44%) |
Dec 12, 2017 | 2.000 | 2.170 | 1.750 | 1.800 | 834,137 | -0.17(-8.63%) |
Dec 11, 2017 | 2.000 | 2.000 | 1.870 | 1.970 | 409,458 | +0.02(+1.03%) |
Dec 08, 2017 | 1.890 | 1.990 | 1.830 | 1.950 | 298,727 | +0.08(+4.56%) |
Dec 07, 2017 | 1.800 | 1.890 | 1.800 | 1.865 | 161,249 | +0.07(+4.19%) |
Dec 06, 2017 | 1.800 | 1.830 | 1.680 | 1.790 | 402,080 | -0.02(-1.10%) |
Dec 05, 2017 | 1.910 | 1.971 | 1.800 | 1.810 | 278,674 | -0.08(-4.23%) |
Dec 04, 2017 | 2.010 | 2.020 | 1.860 | 1.890 | 296,131 | -0.12(-5.97%) |
Dec 01, 2017 | 2.050 | 2.050 | 1.900 | 2.010 | 312,144 | -0.02(-0.99%) |
Nov 30, 2017 | 1.950 | 2.040 | 1.900 | 2.030 | 161,495 | +0.08(+4.10%) |
Nov 29, 2017 | 1.900 | 1.980 | 1.890 | 1.950 | 140,063 | +0.07(+3.72%) |
Nov 28, 2017 | 2.020 | 2.053 | 1.860 | 1.880 | 501,670 | -0.17(-8.29%) |
Nov 27, 2017 | 2.170 | 2.199 | 2.010 | 2.050 | 270,952 | -0.11(-5.09%) |
Nov 24, 2017 | 2.120 | 2.170 | 2.081 | 2.160 | 129,127 | +0.08(+3.85%) |
Nov 22, 2017 | 2.000 | 2.100 | 2.000 | 2.080 | 161,754 | +0.04(+1.97%) |
Nov 21, 2017 | 2.200 | 2.300 | 2.000 | 2.040 | 586,386 | -0.11(-4.90%) |
Nov 20, 2017 | 1.990 | 2.180 | 1.980 | 2.145 | 571,935 | +0.23(+11.72%) |
Nov 17, 2017 | 1.800 | 1.930 | 1.760 | 1.920 | 271,492 | +0.15(+8.47%) |
Nov 16, 2017 | 1.900 | 1.920 | 1.770 | 1.770 | 311,656 | -0.13(-6.84%) |
Nov 15, 2017 | 1.970 | 2.000 | 1.800 | 1.900 | 393,908 | -0.06(-3.06%) |
Nov 14, 2017 | 2.100 | 2.200 | 1.891 | 1.960 | 1,037,114 | -0.09(-4.39%) |
Nov 13, 2017 | 1.720 | 2.090 | 1.720 | 2.050 | 2,031,816 | +0.35(+20.59%) |
Nov 10, 2017 | 1.650 | 1.710 | 1.600 | 1.700 | 277,560 | +0.04(+2.41%) |
Nov 09, 2017 | 1.630 | 1.670 | 1.610 | 1.660 | 117,139 | +0.05(+3.11%) |
Nov 08, 2017 | 1.580 | 1.650 | 1.550 | 1.610 | 147,392 | +0.00(+0.00%) |
Nov 07, 2017 | 1.680 | 1.690 | 1.580 | 1.610 | 157,882 | -0.05(-3.06%) |
Nov 06, 2017 | 1.600 | 1.680 | 1.600 | 1.661 | 128,390 | +0.03(+1.90%) |
Nov 03, 2017 | 1.550 | 1.650 | 1.500 | 1.630 | 217,621 | +0.08(+5.16%) |
Nov 02, 2017 | 1.600 | 1.620 | 1.550 | 1.550 | 159,470 | -0.07(-4.46%) |
Nov 01, 2017 | 1.550 | 1.740 | 1.510 | 1.622 | 1,036,027 | +0.04(+2.24%) |
Oct 31, 2017 | 1.500 | 1.610 | 1.461 | 1.587 | 566,704 | +0.08(+5.09%) |
Oct 30, 2017 | 1.420 | 1.510 | 1.360 | 1.510 | 644,133 | +0.16(+11.85%) |
Oct 27, 2017 | 1.350 | 1.380 | 1.350 | 1.350 | 106,168 | +0.00(+0.00%) |
Oct 26, 2017 | 1.370 | 1.400 | 1.350 | 1.350 | 96,072 | -0.05(-3.56%) |
Oct 25, 2017 | 1.460 | 1.469 | 1.350 | 1.400 | 146,116 | -0.03(-2.10%) |
Oct 24, 2017 | 1.440 | 1.500 | 1.410 | 1.430 | 147,242 | +0.00(+0.00%) |
Oct 23, 2017 | 1.420 | 1.500 | 1.400 | 1.430 | 383,580 | +0.00(+0.00%) |
Oct 20, 2017 | 1.360 | 1.450 | 1.310 | 1.430 | 1,424,683 | +0.10(+7.52%) |
Oct 19, 2017 | 1.320 | 1.350 | 1.320 | 1.330 | 66,419 | -0.01(-0.75%) |
Oct 18, 2017 | 1.340 | 1.390 | 1.320 | 1.340 | 118,824 | +0.01(+0.75%) |
Oct 17, 2017 | 1.330 | 1.350 | 1.300 | 1.330 | 202,205 | -0.03(-2.21%) |
Oct 16, 2017 | 1.360 | 1.400 | 1.340 | 1.360 | 155,993 | -0.03(-2.16%) |
Oct 13, 2017 | 1.400 | 1.409 | 1.350 | 1.390 | 127,953 | -0.02(-1.37%) |
Oct 12, 2017 | 1.460 | 1.460 | 1.360 | 1.409 | 371,340 | -0.03(-2.13%) |
Oct 11, 2017 | 1.470 | 1.480 | 1.417 | 1.440 | 136,324 | -0.01(-0.69%) |
Oct 10, 2017 | 1.500 | 1.500 | 1.440 | 1.450 | 103,380 | -0.03(-1.69%) |
Oct 09, 2017 | 1.430 | 1.490 | 1.320 | 1.475 | 410,909 | +0.07(+4.61%) |
Oct 06, 2017 | 1.450 | 1.450 | 1.400 | 1.410 | 229,511 | -0.02(-1.52%) |
Oct 05, 2017 | 1.450 | 1.470 | 1.420 | 1.432 | 125,892 | +0.00(+0.12%) |
Oct 04, 2017 | 1.450 | 1.482 | 1.400 | 1.430 | 340,924 | -0.02(-1.38%) |
Oct 03, 2017 | 1.500 | 1.510 | 1.420 | 1.450 | 183,988 | -0.04(-2.68%) |
Oct 02, 2017 | 1.480 | 1.500 | 1.460 | 1.490 | 168,697 | +0.01(+0.68%) |
Sep 29, 2017 | 1.500 | 1.500 | 1.440 | 1.480 | 152,707 | -0.01(-0.67%) |
Sep 28, 2017 | 1.500 | 1.520 | 1.450 | 1.490 | 132,341 | +0.00(+0.00%) |
Sep 27, 2017 | 1.490 | 1.530 | 1.440 | 1.490 | 334,025 | +0.02(+1.36%) |
Sep 26, 2017 | 1.610 | 1.617 | 1.470 | 1.470 | 385,673 | -0.15(-9.26%) |
Sep 25, 2017 | 1.630 | 1.650 | 1.600 | 1.620 | 104,612 | +0.00(+0.00%) |
Sep 22, 2017 | 1.660 | 1.660 | 1.600 | 1.620 | 110,390 | +0.00(+0.00%) |
Sep 21, 2017 | 1.620 | 1.690 | 1.540 | 1.620 | 315,233 | -0.03(-1.82%) |
Sep 20, 2017 | 1.700 | 1.700 | 1.620 | 1.650 | 300,573 | -0.02(-1.20%) |
Sep 19, 2017 | 1.670 | 1.720 | 1.600 | 1.670 | 251,529 | +0.00(+0.00%) |
Sep 18, 2017 | 1.600 | 1.700 | 1.561 | 1.670 | 327,665 | +0.08(+5.03%) |
Sep 15, 2017 | 1.600 | 1.500 | 1.590 | 382,070 | +0.05(+3.25%) | |
Sep 14, 2017 | 1.470 | 1.540 | 1.470 | 1.540 | 128,985 | +0.04(+2.67%) |
Sep 13, 2017 | 1.490 | 1.550 | 1.441 | 1.500 | 550,544 | +0.06(+4.17%) |
Sep 12, 2017 | 1.700 | 1.750 | 1.430 | 1.440 | 1,468,285 | -0.19(-11.66%) |
Sep 11, 2017 | 1.550 | 1.660 | 1.490 | 1.630 | 844,015 | +0.13(+8.67%) |
Sep 08, 2017 | 1.510 | 1.510 | 1.420 | 1.500 | 282,143 | +0.05(+3.45%) |
Sep 07, 2017 | 1.480 | 1.560 | 1.450 | 1.450 | 609,666 | +0.03(+2.11%) |
Sep 06, 2017 | 1.450 | 1.450 | 1.385 | 1.420 | 220,649 | +0.00(+0.00%) |
Sep 05, 2017 | 1.440 | 1.470 | 1.410 | 1.420 | 164,133 | -0.06(-4.05%) |
Sep 01, 2017 | 1.420 | 1.480 | 1.410 | 1.480 | 143,512 | +0.08(+5.71%) |
Aug 31, 2017 | 1.400 | 1.439 | 1.380 | 1.400 | 190,801 | +0.00(+0.00%) |
Aug 30, 2017 | 1.440 | 1.450 | 1.380 | 1.400 | 107,150 | -0.03(-2.10%) |
Aug 29, 2017 | 1.410 | 1.440 | 1.360 | 1.430 | 101,472 | +0.03(+2.14%) |
Aug 28, 2017 | 1.380 | 1.430 | 1.380 | 1.400 | 151,517 | +0.02(+1.45%) |
Aug 25, 2017 | 1.370 | 1.490 | 1.370 | 1.380 | 247,629 | -0.01(-0.72%) |
Aug 24, 2017 | 1.450 | 1.480 | 1.360 | 1.390 | 309,364 | -0.04(-2.80%) |
Aug 23, 2017 | 1.450 | 1.450 | 1.400 | 1.430 | 162,731 | -0.04(-2.72%) |
Aug 22, 2017 | 1.460 | 1.500 | 1.450 | 1.470 | 177,078 | +0.00(+0.00%) |
Aug 21, 2017 | 1.450 | 1.480 | 1.450 | 1.470 | 45,916 | +0.01(+0.68%) |
Aug 18, 2017 | 1.500 | 1.520 | 1.445 | 1.460 | 110,358 | -0.03(-2.01%) |
Aug 17, 2017 | 1.450 | 1.500 | 1.450 | 1.490 | 223,767 | +0.04(+2.76%) |
Aug 16, 2017 | 1.500 | 1.547 | 1.440 | 1.450 | 157,924 | -0.03(-2.03%) |
Aug 15, 2017 | 1.490 | 1.540 | 1.430 | 1.480 | 158,001 | +0.02(+1.36%) |
Aug 14, 2017 | 1.430 | 1.510 | 1.430 | 1.460 | 171,255 | +0.01(+0.70%) |
Aug 11, 2017 | 1.550 | 1.590 | 1.440 | 1.450 | 364,621 | -0.15(-9.38%) |
Aug 10, 2017 | 1.600 | 1.610 | 1.540 | 1.600 | 171,005 | +0.00(+0.00%) |
Aug 09, 2017 | 1.640 | 1.640 | 1.471 | 1.600 | 364,901 | -0.05(-3.03%) |
Aug 08, 2017 | 1.690 | 1.750 | 1.610 | 1.650 | 246,555 | -0.04(-2.52%) |
Aug 07, 2017 | 1.650 | 1.750 | 1.600 | 1.693 | 633,393 | +0.06(+3.85%) |
Aug 04, 2017 | 1.520 | 1.630 | 1.520 | 1.630 | 335,821 | +0.11(+7.17%) |
Aug 03, 2017 | 1.470 | 1.540 | 1.470 | 1.521 | 292,923 | +0.05(+3.47%) |
Aug 02, 2017 | 1.500 | 1.520 | 1.420 | 1.470 | 131,387 | -0.00(-0.05%) |
Aug 01, 2017 | 1.420 | 1.500 | 1.370 | 1.471 | 206,242 | +0.04(+2.85%) |
Jul 31, 2017 | 1.460 | 1.460 | 1.390 | 1.430 | 164,073 | -0.02(-1.38%) |
Jul 28, 2017 | 1.350 | 1.450 | 1.311 | 1.450 | 493,789 | +0.00(+0.00%) |
Jul 27, 2017 | 1.560 | 1.569 | 1.430 | 1.450 | 266,468 | -0.08(-5.23%) |
Jul 26, 2017 | 1.520 | 1.600 | 1.480 | 1.530 | 291,797 | +0.04(+2.68%) |
Jul 25, 2017 | 1.500 | 1.520 | 1.460 | 1.490 | 145,127 | +0.00(+0.00%) |
Jul 24, 2017 | 1.450 | 1.500 | 1.440 | 1.490 | 100,806 | +0.06(+4.20%) |
Jul 21, 2017 | 1.340 | 1.520 | 1.310 | 1.430 | 401,477 | +0.09(+6.72%) |
Jul 20, 2017 | 1.400 | 1.300 | 1.340 | 200,885 | -0.04(-2.90%) | |
Jul 19, 2017 | 1.380 | 1.420 | 1.330 | 1.380 | 271,009 | +0.01(+0.73%) |
Jul 18, 2017 | 1.440 | 1.480 | 1.325 | 1.370 | 358,855 | -0.08(-5.52%) |
Jul 17, 2017 | 1.640 | 1.750 | 1.410 | 1.450 | 990,131 | -0.17(-10.49%) |
Jul 14, 2017 | 1.600 | 1.658 | 1.561 | 1.620 | 352,442 | -0.02(-1.22%) |
Jul 13, 2017 | 1.520 | 1.660 | 1.520 | 1.640 | 886,255 | +0.12(+7.89%) |
Jul 12, 2017 | 1.470 | 1.550 | 1.460 | 1.520 | 399,895 | +0.06(+4.11%) |
Jul 11, 2017 | 1.430 | 1.460 | 1.370 | 1.460 | 181,966 | +0.06(+4.29%) |
Jul 10, 2017 | 1.420 | 1.460 | 1.380 | 1.400 | 214,189 | +0.02(+1.45%) |
Jul 07, 2017 | 1.330 | 1.400 | 1.270 | 1.380 | 304,209 | +0.05(+3.75%) |
Jul 06, 2017 | 1.400 | 1.405 | 1.330 | 1.330 | 209,509 | -0.10(-6.99%) |
Jul 05, 2017 | 1.450 | 1.540 | 1.350 | 1.430 | 621,412 | -0.03(-2.05%) |
Jul 03, 2017 | 1.250 | 1.500 | 1.250 | 1.460 | 1,339,118 | +0.23(+18.70%) |
Jun 30, 2017 | 1.220 | 1.270 | 1.150 | 1.230 | 270,914 | +0.04(+3.36%) |
Jun 29, 2017 | 1.240 | 1.300 | 1.150 | 1.190 | 417,395 | -0.03(-2.46%) |
Jun 28, 2017 | 1.140 | 1.240 | 1.140 | 1.220 | 1,103,934 | +0.12(+10.91%) |
Jun 27, 2017 | 1.130 | 1.150 | 1.080 | 1.100 | 363,896 | +0.00(+0.00%) |
Jun 26, 2017 | 1.100 | 1.180 | 1.100 | 1.100 | 273,798 | +0.03(+2.80%) |
Jun 23, 2017 | 1.160 | 1.160 | 1.070 | 1.070 | 322,112 | -0.08(-6.96%) |
Jun 22, 2017 | 1.200 | 1.200 | 1.120 | 1.150 | 239,500 | -0.02(-2.09%) |
Jun 21, 2017 | 1.120 | 1.220 | 1.120 | 1.175 | 111,263 | +0.04(+3.94%) |
Jun 20, 2017 | 1.170 | 1.170 | 1.090 | 1.130 | 369,608 | +0.00(+0.01%) |
Jun 19, 2017 | 1.260 | 1.260 | 1.121 | 1.130 | 384,977 | -0.07(-5.83%) |
Jun 16, 2017 | 1.200 | 1.240 | 1.130 | 1.200 | 291,672 | +0.01(+0.84%) |
Jun 15, 2017 | 1.300 | 1.400 | 1.110 | 1.190 | 639,472 | -0.08(-6.30%) |
Jun 14, 2017 | 1.430 | 1.430 | 1.150 | 1.270 | 1,464,404 | -0.29(-18.59%) |
Jun 13, 2017 | 1.300 | 1.700 | 1.250 | 1.560 | 2,285,233 | +0.28(+21.88%) |
Jun 12, 2017 | 1.200 | 1.300 | 1.170 | 1.280 | 604,625 | +0.06(+4.92%) |
Jun 09, 2017 | 1.090 | 1.250 | 1.090 | 1.220 | 875,572 | +0.12(+10.91%) |
Jun 08, 2017 | 1.130 | 1.130 | 1.080 | 1.100 | 149,234 | -0.03(-2.65%) |
Jun 07, 2017 | 1.050 | 1.130 | 1.040 | 1.130 | 335,103 | +0.10(+9.71%) |
Jun 06, 2017 | 1.050 | 1.050 | 1.020 | 1.030 | 62,316 | +0.00(+0.00%) |
Jun 05, 2017 | 1.020 | 1.060 | 1.020 | 1.030 | 29,797 | +0.01(+0.98%) |
Jun 02, 2017 | 1.040 | 1.040 | 1.010 | 1.020 | 56,796 | -0.02(-1.92%) |
Jun 01, 2017 | 1.010 | 1.040 | 1.000 | 1.040 | 29,755 | +0.01(+0.97%) |
May 31, 2017 | 1.040 | 1.040 | 1.000 | 1.030 | 122,644 | -0.01(-0.96%) |
May 30, 2017 | 1.030 | 1.060 | 1.010 | 1.040 | 577,711 | +0.00(+0.00%) |
May 26, 2017 | 1.042 | 1.050 | 1.030 | 1.040 | 116,811 | +0.02(+1.96%) |
May 25, 2017 | 1.070 | 1.070 | 1.010 | 1.020 | 125,533 | -0.03(-2.86%) |
May 24, 2017 | 1.000 | 1.070 | 1.000 | 1.050 | 157,277 | +0.03(+2.94%) |
May 23, 2017 | 1.050 | 1.051 | 1.000 | 1.020 | 196,884 | -0.03(-2.86%) |
May 22, 2017 | 1.050 | 1.070 | 1.020 | 1.050 | 157,183 | -0.02(-1.87%) |
May 19, 2017 | 1.060 | 1.100 | 1.040 | 1.070 | 62,498 | -0.01(-0.93%) |
May 18, 2017 | 1.060 | 1.080 | 1.010 | 1.080 | 189,340 | +0.03(+2.86%) |
May 17, 2017 | 1.100 | 1.100 | 1.030 | 1.050 | 88,093 | -0.04(-3.67%) |
May 16, 2017 | 1.070 | 1.110 | 1.020 | 1.090 | 327,324 | +0.01(+0.93%) |
May 15, 2017 | 1.170 | 1.170 | 1.060 | 1.080 | 252,961 | +0.00(+0.00%) |
May 12, 2017 | 1.120 | 1.130 | 1.010 | 1.080 | 405,406 | -0.02(-1.82%) |
May 11, 2017 | 1.200 | 1.200 | 1.060 | 1.100 | 569,350 | -0.10(-8.33%) |
May 10, 2017 | 1.200 | 1.220 | 1.150 | 1.200 | 292,052 | -0.04(-3.23%) |
May 09, 2017 | 1.270 | 1.280 | 1.110 | 1.240 | 577,468 | -0.04(-3.13%) |
May 08, 2017 | 1.320 | 1.320 | 1.217 | 1.280 | 984,589 | +0.03(+2.40%) |
May 05, 2017 | 1.250 | 1.280 | 1.180 | 1.250 | 1,240,892 | -0.05(-3.85%) |
May 04, 2017 | 1.150 | 1.300 | 1.110 | 1.300 | 4,214,535 | +0.25(+23.81%) |
May 03, 2017 | 1.050 | 1.090 | 0.9900 | 1.050 | 1,072,384 | +0.11(+11.48%) |
May 02, 2017 | 0.9730 | 0.9730 | 0.9001 | 0.9419 | 415,352 | +0.04(+4.65%) |