Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 6.740 | 6.769 | 6.410 | 6.420 | 656,439 | -0.24(-3.60%) |
Apr 27, 2018 | 6.770 | 6.860 | 6.550 | 6.660 | 553,475 | -0.08(-1.19%) |
Apr 26, 2018 | 6.600 | 6.760 | 6.550 | 6.740 | 516,593 | +0.13(+1.97%) |
Apr 25, 2018 | 6.510 | 6.700 | 6.330 | 6.610 | 616,567 | +0.09(+1.38%) |
Apr 24, 2018 | 6.890 | 6.890 | 6.470 | 6.520 | 1,012,414 | -0.33(-4.82%) |
Apr 23, 2018 | 7.000 | 7.040 | 6.735 | 6.850 | 940,071 | -0.12(-1.72%) |
Apr 20, 2018 | 6.910 | 7.029 | 6.874 | 6.970 | 672,716 | +0.02(+0.29%) |
Apr 19, 2018 | 6.980 | 7.089 | 6.850 | 6.950 | 659,602 | -0.06(-0.86%) |
Apr 18, 2018 | 6.880 | 7.067 | 6.745 | 7.010 | 715,595 | +0.16(+2.34%) |
Apr 17, 2018 | 6.850 | 6.970 | 6.770 | 6.850 | 860,709 | +0.01(+0.15%) |
Apr 16, 2018 | 7.230 | 7.230 | 6.815 | 6.840 | 895,412 | -0.38(-5.26%) |
Apr 13, 2018 | 7.270 | 7.270 | 6.987 | 7.220 | 746,495 | -0.03(-0.41%) |
Apr 12, 2018 | 7.300 | 7.415 | 7.080 | 7.250 | 983,761 | +0.02(+0.28%) |
Apr 11, 2018 | 7.010 | 7.300 | 6.860 | 7.230 | 1,524,308 | +0.47(+6.95%) |
Apr 10, 2018 | 6.490 | 6.800 | 6.430 | 6.760 | 1,342,153 | +0.38(+5.96%) |
Apr 09, 2018 | 6.430 | 6.610 | 6.370 | 6.380 | 1,272,080 | +0.01(+0.16%) |
Apr 06, 2018 | 6.370 | 1,487,798 | -0.48(-7.01%) | |||
Apr 05, 2018 | 7.170 | 7.170 | 6.800 | 6.850 | 1,186,905 | -0.26(-3.66%) |
Apr 04, 2018 | 6.600 | 7.135 | 6.311 | 7.110 | 1,389,801 | +0.42(+6.28%) |
Apr 03, 2018 | 6.900 | 7.000 | 6.600 | 6.690 | 1,218,270 | -0.17(-2.48%) |
Apr 02, 2018 | 7.190 | 7.270 | 6.670 | 6.860 | 1,545,582 | -0.35(-4.85%) |
Mar 29, 2018 | 7.210 | 7.210 | 7.210 | 0 | +0.49(+7.29%) | |
Mar 28, 2018 | 6.920 | 7.065 | 6.560 | 6.720 | 1,838,131 | -0.19(-2.75%) |
Mar 27, 2018 | 7.300 | 8.090 | 6.885 | 6.910 | 4,395,885 | -0.03(-0.43%) |
Mar 26, 2018 | 6.830 | 7.025 | 6.520 | 6.940 | 1,376,151 | +0.19(+2.81%) |
Mar 23, 2018 | 6.950 | 7.079 | 6.710 | 6.750 | 987,027 | -0.16(-2.32%) |
Mar 22, 2018 | 7.180 | 7.390 | 6.910 | 6.910 | 1,059,440 | -0.41(-5.60%) |
Mar 21, 2018 | 7.150 | 7.380 | 7.060 | 7.320 | 1,001,002 | +0.13(+1.81%) |
Mar 20, 2018 | 7.240 | 7.350 | 7.110 | 7.190 | 801,961 | +0.02(+0.28%) |
Mar 19, 2018 | 7.530 | 7.550 | 7.040 | 7.170 | 1,411,543 | -0.36(-4.78%) |
Mar 16, 2018 | 7.450 | 7.580 | 7.270 | 7.530 | 5,068,300 | -0.04(-0.53%) |
Mar 15, 2018 | 7.420 | 7.570 | 7.310 | 7.570 | 1,302,206 | +0.20(+2.71%) |
Mar 14, 2018 | 7.700 | 7.790 | 7.250 | 7.370 | 1,425,918 | -0.27(-3.53%) |
Mar 13, 2018 | 7.530 | 7.770 | 7.280 | 7.640 | 1,857,580 | +0.10(+1.33%) |
Mar 12, 2018 | 7.930 | 7.361 | 7.540 | 1,997,695 | +0.13(+1.75%) | |
Mar 09, 2018 | 7.400 | 7.450 | 7.210 | 7.410 | 844,208 | +0.07(+0.95%) |
Mar 08, 2018 | 7.440 | 7.510 | 7.211 | 7.340 | 1,141,939 | -0.05(-0.68%) |
Mar 07, 2018 | 7.450 | 7.600 | 7.180 | 7.390 | 1,378,684 | -0.07(-0.94%) |
Mar 06, 2018 | 7.390 | 7.800 | 7.370 | 7.460 | 2,095,513 | +0.18(+2.47%) |
Mar 05, 2018 | 6.620 | 7.640 | 6.610 | 7.280 | 3,762,541 | +0.62(+9.31%) |
Mar 02, 2018 | 6.130 | 6.665 | 6.120 | 6.660 | 1,226,923 | +0.38(+6.05%) |
Mar 01, 2018 | 6.470 | 6.660 | 6.160 | 6.280 | 1,592,099 | -0.20(-3.09%) |
Feb 28, 2018 | 6.530 | 6.640 | 6.380 | 6.480 | 1,536,546 | +0.03(+0.47%) |
Feb 27, 2018 | 6.620 | 6.800 | 6.330 | 6.450 | 2,027,777 | -0.11(-1.68%) |
Feb 26, 2018 | 5.860 | 6.680 | 5.860 | 6.560 | 2,534,058 | +0.76(+13.10%) |
Feb 23, 2018 | 5.610 | 5.808 | 5.350 | 5.800 | 955,331 | +0.26(+4.69%) |
Feb 22, 2018 | 5.500 | 5.540 | 639,730 | +0.00(+0.00%) | ||
Feb 21, 2018 | 5.650 | 5.810 | 5.530 | 5.540 | 741,605 | -0.11(-1.95%) |
Feb 20, 2018 | 5.480 | 5.830 | 5.480 | 5.650 | 794,469 | +0.08(+1.44%) |
Feb 16, 2018 | 5.570 | 5.570 | 5.570 | 0 | -0.26(-4.46%) | |
Feb 15, 2018 | 5.510 | 5.900 | 5.410 | 5.830 | 1,423,019 | +0.36(+6.58%) |
Feb 14, 2018 | 5.100 | 5.550 | 5.070 | 5.470 | 868,219 | +0.31(+6.01%) |
Feb 13, 2018 | 5.200 | 5.420 | 4.770 | 5.160 | 2,050,504 | -0.15(-2.82%) |
Feb 12, 2018 | 5.420 | 5.650 | 5.300 | 5.310 | 1,626,986 | -0.28(-5.01%) |
Feb 09, 2018 | 5.750 | 5.980 | 5.380 | 5.590 | 1,244,980 | -0.07(-1.24%) |
Feb 08, 2018 | 5.920 | 6.040 | 5.665 | 5.660 | 834,988 | -0.20(-3.41%) |
Feb 07, 2018 | 5.690 | 6.114 | 5.670 | 5.860 | 1,145,797 | +0.15(+2.63%) |
Feb 06, 2018 | 5.360 | 5.730 | 5.140 | 5.710 | 1,533,470 | +0.08(+1.42%) |
Feb 05, 2018 | 5.810 | 5.870 | 5.410 | 5.630 | 1,097,949 | -0.27(-4.58%) |
Feb 02, 2018 | 6.030 | 6.030 | 5.830 | 5.900 | 1,353,989 | -0.25(-4.07%) |
Feb 01, 2018 | 6.150 | 6.275 | 6.100 | 6.150 | 769,251 | -0.03(-0.49%) |
Jan 31, 2018 | 6.230 | 6.350 | 6.030 | 6.180 | 756,343 | +0.04(+0.65%) |
Jan 30, 2018 | 6.100 | 6.195 | 6.050 | 6.140 | 1,338,050 | -0.03(-0.49%) |
Jan 29, 2018 | 6.240 | 6.325 | 6.060 | 6.170 | 923,878 | +0.05(+0.82%) |
Jan 26, 2018 | 6.290 | 6.350 | 6.110 | 6.120 | 768,893 | -0.17(-2.70%) |
Jan 25, 2018 | 6.190 | 6.380 | 6.060 | 6.290 | 970,888 | +0.18(+2.95%) |
Jan 24, 2018 | 6.310 | 6.430 | 5.835 | 6.110 | 2,069,802 | -0.17(-2.71%) |
Jan 23, 2018 | 6.460 | 6.590 | 6.240 | 6.280 | 2,269,747 | -0.11(-1.72%) |
Jan 22, 2018 | 6.310 | 6.750 | 6.270 | 6.390 | 3,043,385 | +0.10(+1.59%) |
Jan 19, 2018 | 5.820 | 6.400 | 5.740 | 6.290 | 4,723,066 | +0.57(+9.97%) |
Jan 18, 2018 | 5.410 | 5.810 | 5.410 | 5.720 | 5,108,776 | +0.00(+0.00%) |
Jan 17, 2018 | 5.590 | 5.860 | 5.370 | 5.720 | 1,858,801 | +0.12(+2.14%) |
Jan 16, 2018 | 5.900 | 5.910 | 5.304 | 5.600 | 2,922,093 | -0.12(-2.10%) |
Jan 12, 2018 | 5.720 | 5.720 | 5.720 | 0 | +0.68(+13.49%) | |
Jan 11, 2018 | 4.440 | 5.470 | 4.370 | 5.040 | 4,866,172 | +0.64(+14.55%) |
Jan 10, 2018 | 4.570 | 4.676 | 4.310 | 4.400 | 1,966,840 | -0.22(-4.76%) |
Jan 09, 2018 | 4.580 | 4.900 | 4.455 | 4.620 | 1,430,439 | +0.07(+1.54%) |
Jan 08, 2018 | 4.880 | 4.900 | 4.370 | 4.550 | 2,659,533 | -0.32(-6.57%) |
Jan 05, 2018 | 4.860 | 5.230 | 4.660 | 4.870 | 2,278,246 | +0.02(+0.41%) |
Jan 04, 2018 | 4.580 | 5.130 | 4.500 | 4.850 | 3,402,024 | +0.21(+4.53%) |
Jan 03, 2018 | 3.790 | 4.880 | 3.770 | 4.640 | 5,873,915 | +0.92(+24.73%) |
Jan 02, 2018 | 3.690 | 3.830 | 3.570 | 3.720 | 778,349 | +0.04(+1.09%) |
Dec 29, 2017 | 3.680 | 3.680 | 3.680 | 0 | -0.29(-7.30%) | |
Dec 28, 2017 | 3.860 | 4.030 | 3.860 | 3.970 | 1,110,740 | +0.13(+3.39%) |
Dec 27, 2017 | 3.820 | 3.910 | 3.761 | 3.840 | 1,252,920 | +0.05(+1.32%) |
Dec 26, 2017 | 3.700 | 3.860 | 3.620 | 3.790 | 1,054,488 | +0.08(+2.16%) |
Dec 22, 2017 | 3.450 | 3.827 | 3.424 | 3.710 | 1,996,695 | +0.33(+9.76%) |
Dec 21, 2017 | 3.400 | 3.540 | 3.370 | 3.380 | 1,105,958 | -0.05(-1.46%) |
Dec 20, 2017 | 3.290 | 3.585 | 3.270 | 3.430 | 1,378,629 | +0.17(+5.21%) |
Dec 19, 2017 | 3.250 | 3.380 | 3.227 | 3.260 | 1,128,590 | +0.03(+0.93%) |
Dec 18, 2017 | 3.150 | 3.395 | 3.140 | 3.230 | 1,254,305 | +0.09(+2.87%) |
Dec 15, 2017 | 3.190 | 3.200 | 3.080 | 3.140 | 1,305,646 | -0.01(-0.32%) |
Dec 14, 2017 | 3.410 | 3.420 | 3.050 | 3.150 | 1,702,102 | -0.25(-7.35%) |
Dec 13, 2017 | 3.300 | 3.410 | 3.010 | 3.400 | 2,037,395 | -0.15(-4.23%) |
Dec 12, 2017 | 3.540 | 3.650 | 3.440 | 3.550 | 996,980 | +0.04(+1.14%) |
Dec 11, 2017 | 3.450 | 3.595 | 3.370 | 3.510 | 939,491 | +0.06(+1.74%) |
Dec 08, 2017 | 3.570 | 3.594 | 3.400 | 3.450 | 901,002 | -0.15(-4.17%) |
Dec 07, 2017 | 3.430 | 3.680 | 3.420 | 3.600 | 1,765,403 | +0.14(+4.05%) |
Dec 06, 2017 | 3.510 | 3.620 | 3.380 | 3.460 | 1,940,931 | +0.13(+3.90%) |
Dec 05, 2017 | 3.330 | 3.460 | 3.300 | 3.330 | 538,245 | +0.00(+0.00%) |
Dec 04, 2017 | 3.540 | 3.540 | 3.290 | 3.330 | 748,491 | -0.16(-4.58%) |
Dec 01, 2017 | 3.550 | 3.560 | 3.334 | 3.490 | 1,016,117 | -0.08(-2.24%) |
Nov 30, 2017 | 3.540 | 3.650 | 3.440 | 3.570 | 1,181,040 | +0.03(+0.85%) |
Nov 29, 2017 | 3.950 | 4.019 | 3.520 | 3.540 | 5,152,800 | -0.35(-9.00%) |
Nov 28, 2017 | 3.950 | 4.100 | 3.790 | 3.890 | 1,416,156 | +0.05(+1.30%) |
Nov 27, 2017 | 3.900 | 3.990 | 3.720 | 3.840 | 1,704,977 | +0.14(+3.78%) |
Nov 24, 2017 | 3.620 | 3.710 | 3.620 | 3.700 | 241,435 | +0.06(+1.65%) |
Nov 22, 2017 | 3.640 | 3.720 | 3.620 | 3.640 | 429,258 | +0.01(+0.28%) |
Nov 21, 2017 | 3.680 | 3.730 | 3.610 | 3.630 | 371,206 | -0.06(-1.63%) |
Nov 20, 2017 | 3.700 | 3.770 | 3.660 | 3.690 | 252,277 | -0.01(-0.27%) |
Nov 17, 2017 | 3.620 | 3.870 | 3.620 | 3.700 | 657,521 | +0.11(+3.06%) |
Nov 16, 2017 | 3.590 | 3.710 | 3.540 | 3.590 | 412,908 | +0.00(+0.00%) |
Nov 15, 2017 | 3.510 | 3.680 | 3.420 | 3.590 | 357,989 | +0.03(+0.84%) |
Nov 14, 2017 | 3.600 | 3.620 | 3.410 | 3.560 | 455,480 | -0.05(-1.39%) |
Nov 13, 2017 | 3.640 | 3.700 | 3.540 | 3.610 | 322,766 | -0.07(-1.90%) |
Nov 10, 2017 | 3.650 | 3.780 | 3.600 | 3.680 | 401,212 | +0.04(+1.10%) |
Nov 09, 2017 | 3.520 | 3.715 | 3.510 | 3.640 | 482,533 | +0.05(+1.39%) |
Nov 08, 2017 | 3.570 | 3.670 | 3.480 | 3.590 | 336,351 | +0.02(+0.56%) |
Nov 07, 2017 | 3.700 | 3.720 | 3.530 | 3.570 | 280,789 | -0.10(-2.72%) |
Nov 06, 2017 | 3.660 | 3.780 | 3.660 | 3.670 | 387,341 | -0.04(-1.08%) |
Nov 03, 2017 | 3.500 | 3.750 | 3.490 | 3.710 | 583,451 | +0.15(+4.21%) |
Nov 02, 2017 | 3.490 | 3.645 | 3.390 | 3.560 | 378,550 | +0.05(+1.42%) |
Nov 01, 2017 | 3.650 | 3.700 | 3.460 | 3.510 | 373,390 | -0.13(-3.57%) |
Oct 31, 2017 | 3.660 | 3.750 | 3.570 | 3.640 | 241,297 | -0.01(-0.27%) |
Oct 30, 2017 | 3.650 | 3.730 | 3.550 | 3.650 | 313,379 | +0.00(+0.00%) |
Oct 27, 2017 | 3.400 | 3.660 | 3.400 | 3.650 | 407,819 | +0.26(+7.67%) |
Oct 26, 2017 | 3.750 | 3.750 | 3.320 | 3.390 | 1,035,226 | -0.35(-9.36%) |
Oct 25, 2017 | 3.800 | 3.890 | 3.720 | 3.740 | 453,195 | -0.08(-2.09%) |
Oct 24, 2017 | 3.880 | 3.945 | 3.800 | 3.820 | 418,189 | -0.07(-1.80%) |
Oct 23, 2017 | 3.880 | 3.950 | 3.850 | 3.890 | 557,143 | +0.02(+0.52%) |
Oct 20, 2017 | 4.020 | 4.070 | 3.860 | 3.870 | 669,662 | -0.13(-3.25%) |
Oct 19, 2017 | 3.840 | 4.060 | 3.810 | 4.000 | 698,766 | +0.10(+2.56%) |
Oct 18, 2017 | 3.970 | 3.970 | 3.720 | 3.900 | 511,751 | -0.02(-0.51%) |
Oct 17, 2017 | 3.850 | 4.050 | 3.790 | 3.920 | 604,999 | +0.03(+0.77%) |
Oct 16, 2017 | 4.000 | 4.050 | 3.730 | 3.890 | 714,228 | -0.11(-2.75%) |
Oct 13, 2017 | 4.090 | 4.120 | 3.970 | 4.000 | 575,869 | -0.06(-1.48%) |
Oct 12, 2017 | 4.110 | 4.150 | 3.980 | 4.060 | 476,429 | -0.04(-0.98%) |
Oct 11, 2017 | 4.020 | 4.150 | 3.970 | 4.100 | 1,037,230 | +0.11(+2.76%) |
Oct 10, 2017 | 4.440 | 4.440 | 3.940 | 3.990 | 1,926,351 | -0.37(-8.49%) |
Oct 09, 2017 | 4.230 | 4.420 | 4.210 | 4.360 | 1,175,203 | +0.11(+2.59%) |
Oct 06, 2017 | 4.350 | 4.430 | 4.200 | 4.250 | 680,801 | -0.13(-2.97%) |
Oct 05, 2017 | 4.350 | 4.430 | 4.240 | 4.380 | 802,139 | -0.02(-0.45%) |
Oct 04, 2017 | 4.530 | 4.530 | 4.400 | 4.400 | 814,451 | -0.10(-2.22%) |
Oct 03, 2017 | 4.500 | 4.525 | 4.340 | 4.500 | 1,052,898 | +0.05(+1.12%) |
Oct 02, 2017 | 4.480 | 4.540 | 4.330 | 4.450 | 1,559,110 | +0.12(+2.77%) |
Sep 29, 2017 | 4.260 | 4.417 | 4.120 | 4.330 | 1,057,272 | +0.11(+2.61%) |
Sep 28, 2017 | 4.010 | 4.340 | 4.000 | 4.220 | 1,851,652 | +0.27(+6.84%) |
Sep 27, 2017 | 3.650 | 4.020 | 3.650 | 3.950 | 1,607,869 | +0.29(+7.92%) |
Sep 26, 2017 | 3.780 | 3.870 | 3.640 | 3.660 | 1,107,014 | -0.08(-2.14%) |
Sep 25, 2017 | 3.600 | 3.790 | 3.590 | 3.740 | 1,276,873 | +0.19(+5.35%) |
Sep 22, 2017 | 3.490 | 3.580 | 3.400 | 3.550 | 692,300 | +0.04(+1.14%) |
Sep 21, 2017 | 3.520 | 3.660 | 3.400 | 3.510 | 1,331,639 | -0.01(-0.28%) |
Sep 20, 2017 | 3.260 | 3.590 | 3.244 | 3.520 | 2,029,811 | +0.30(+9.32%) |
Sep 19, 2017 | 3.350 | 3.370 | 3.030 | 3.220 | 1,208,946 | -0.09(-2.72%) |
Sep 18, 2017 | 3.610 | 3.670 | 3.250 | 3.310 | 3,091,934 | +0.01(+0.30%) |
Sep 15, 2017 | 2.760 | 3.360 | 2.750 | 3.300 | 3,647,096 | +0.51(+18.28%) |
Sep 14, 2017 | 3.510 | 3.525 | 2.650 | 2.790 | 3,584,277 | -0.74(-20.96%) |
Sep 13, 2017 | 3.440 | 3.740 | 3.400 | 3.530 | 1,605,994 | +0.09(+2.62%) |
Sep 12, 2017 | 3.520 | 3.887 | 3.400 | 3.440 | 2,677,248 | +0.01(+0.29%) |
Sep 11, 2017 | 3.160 | 3.550 | 3.160 | 3.430 | 1,654,338 | +0.32(+10.29%) |
Sep 08, 2017 | 3.350 | 3.372 | 3.040 | 3.110 | 1,434,433 | -0.20(-6.04%) |
Sep 07, 2017 | 3.040 | 3.410 | 2.950 | 3.310 | 1,755,736 | +0.30(+9.97%) |
Sep 06, 2017 | 3.020 | 3.060 | 2.880 | 3.010 | 947,587 | +0.04(+1.35%) |
Sep 05, 2017 | 2.860 | 3.100 | 2.810 | 2.970 | 1,713,613 | +0.11(+3.85%) |
Sep 01, 2017 | 2.840 | 2.890 | 2.730 | 2.860 | 555,200 | +0.06(+2.14%) |
Aug 31, 2017 | 2.780 | 2.840 | 2.681 | 2.800 | 893,080 | +0.06(+2.19%) |
Aug 30, 2017 | 2.670 | 2.950 | 2.640 | 2.740 | 1,799,923 | +0.10(+3.79%) |
Aug 29, 2017 | 2.670 | 2.769 | 2.560 | 2.640 | 760,105 | -0.10(-3.65%) |
Aug 28, 2017 | 2.600 | 2.740 | 2.410 | 2.740 | 1,323,898 | +0.16(+6.20%) |
Aug 25, 2017 | 2.710 | 2.770 | 2.560 | 2.580 | 1,836,260 | -0.23(-8.19%) |
Aug 24, 2017 | 2.250 | 2.830 | 2.221 | 2.810 | 4,941,774 | +0.59(+26.58%) |
Aug 23, 2017 | 2.130 | 2.240 | 2.083 | 2.220 | 777,242 | +0.10(+4.72%) |
Aug 22, 2017 | 2.050 | 2.150 | 2.020 | 2.120 | 443,926 | +0.09(+4.43%) |
Aug 21, 2017 | 2.180 | 2.180 | 1.970 | 2.030 | 773,140 | -0.09(-4.25%) |
Aug 18, 2017 | 2.030 | 2.260 | 2.000 | 2.120 | 1,837,615 | +0.11(+5.47%) |
Aug 17, 2017 | 1.930 | 2.050 | 1.900 | 2.010 | 843,679 | +0.09(+4.69%) |
Aug 16, 2017 | 1.960 | 1.960 | 1.900 | 1.920 | 246,024 | -0.02(-1.03%) |
Aug 15, 2017 | 1.950 | 1.970 | 1.900 | 1.940 | 281,150 | +0.00(+0.00%) |
Aug 14, 2017 | 1.870 | 2.000 | 1.840 | 1.940 | 640,806 | +0.10(+5.43%) |
Aug 11, 2017 | 1.760 | 1.840 | 1.720 | 1.840 | 382,479 | +0.09(+5.14%) |
Aug 10, 2017 | 1.840 | 1.860 | 1.750 | 1.750 | 444,258 | -0.09(-4.89%) |
Aug 09, 2017 | 1.880 | 1.950 | 1.830 | 1.840 | 681,520 | -0.08(-4.17%) |
Aug 08, 2017 | 2.050 | 2.075 | 1.880 | 1.920 | 966,072 | -0.12(-5.88%) |
Aug 07, 2017 | 1.840 | 2.170 | 1.830 | 2.040 | 2,907,842 | +0.20(+10.87%) |
Aug 04, 2017 | 1.750 | 1.840 | 1.650 | 1.840 | 1,088,764 | +0.14(+8.24%) |
Aug 03, 2017 | 1.670 | 1.740 | 1.660 | 1.700 | 462,950 | +0.01(+0.59%) |
Aug 02, 2017 | 1.700 | 1.710 | 1.630 | 1.690 | 408,542 | -0.03(-1.74%) |
Aug 01, 2017 | 1.750 | 1.760 | 1.705 | 1.720 | 334,974 | -0.04(-2.27%) |
Jul 31, 2017 | 1.800 | 1.810 | 1.670 | 1.760 | 772,080 | -0.03(-1.68%) |
Jul 28, 2017 | 1.790 | 1.900 | 1.687 | 1.790 | 987,102 | -0.06(-3.24%) |
Jul 27, 2017 | 1.850 | 1.860 | 1.650 | 1.850 | 1,439,211 | -0.03(-1.60%) |
Jul 26, 2017 | 1.650 | 1.890 | 1.630 | 1.880 | 2,380,283 | +0.28(+17.50%) |
Jul 25, 2017 | 1.610 | 1.628 | 1.570 | 1.600 | 286,840 | +0.02(+1.27%) |
Jul 24, 2017 | 1.510 | 1.640 | 1.505 | 1.580 | 1,210,442 | +0.07(+4.64%) |
Jul 21, 2017 | 1.510 | 1.550 | 1.480 | 1.510 | 349,588 | +0.01(+0.67%) |
Jul 20, 2017 | 1.540 | 1.500 | 1.500 | 376,712 | -0.02(-1.32%) | |
Jul 19, 2017 | 1.510 | 1.560 | 1.510 | 1.520 | 384,644 | -0.01(-0.65%) |
Jul 18, 2017 | 1.520 | 1.560 | 1.510 | 1.530 | 415,262 | -0.02(-1.29%) |
Jul 17, 2017 | 1.550 | 1.560 | 1.510 | 1.550 | 296,117 | +0.03(+1.97%) |
Jul 14, 2017 | 1.570 | 1.590 | 1.510 | 1.520 | 291,787 | -0.04(-2.56%) |
Jul 13, 2017 | 1.550 | 1.580 | 1.500 | 1.560 | 469,201 | +0.00(+0.00%) |
Jul 12, 2017 | 1.550 | 1.580 | 1.530 | 1.560 | 466,128 | +0.03(+1.96%) |
Jul 11, 2017 | 1.560 | 1.570 | 1.500 | 1.530 | 533,282 | -0.03(-1.92%) |
Jul 10, 2017 | 1.620 | 1.620 | 1.520 | 1.560 | 792,690 | -0.06(-3.70%) |
Jul 07, 2017 | 1.620 | 1.665 | 1.600 | 1.620 | 352,853 | +0.02(+1.25%) |
Jul 06, 2017 | 1.660 | 1.720 | 1.600 | 1.600 | 312,451 | -0.07(-4.19%) |
Jul 05, 2017 | 1.650 | 1.720 | 1.635 | 1.670 | 635,614 | +0.02(+1.21%) |
Jul 03, 2017 | 1.640 | 1.680 | 1.610 | 1.650 | 273,288 | +0.03(+1.85%) |
Jun 30, 2017 | 1.570 | 1.630 | 1.570 | 1.620 | 421,893 | +0.04(+2.53%) |
Jun 29, 2017 | 1.630 | 1.650 | 1.570 | 1.580 | 516,915 | -0.05(-3.07%) |
Jun 28, 2017 | 1.590 | 1.670 | 1.570 | 1.630 | 921,777 | +0.04(+2.52%) |
Jun 27, 2017 | 1.580 | 1.680 | 1.580 | 1.590 | 1,007,872 | +0.00(+0.00%) |
Jun 26, 2017 | 1.590 | 1.630 | 1.550 | 1.590 | 2,164,595 | +0.04(+2.58%) |
Jun 23, 2017 | 1.550 | 1.550 | 9,124,907 | -0.18(-10.40%) | ||
Jun 22, 2017 | 1.790 | 1.900 | 1.730 | 1.730 | 1,208,288 | -0.03(-1.70%) |
Jun 21, 2017 | 1.640 | 1.865 | 1.600 | 1.760 | 1,650,260 | +0.13(+7.98%) |
Jun 20, 2017 | 1.650 | 1.680 | 1.600 | 1.630 | 522,169 | -0.02(-1.21%) |
Jun 19, 2017 | 1.590 | 1.670 | 1.550 | 1.650 | 550,962 | +0.06(+3.77%) |
Jun 16, 2017 | 1.640 | 1.680 | 1.550 | 1.590 | 654,013 | -0.09(-5.36%) |
Jun 15, 2017 | 1.600 | 1.690 | 1.580 | 1.680 | 445,323 | +0.07(+4.35%) |
Jun 14, 2017 | 1.570 | 1.620 | 1.530 | 1.610 | 294,494 | +0.04(+2.55%) |
Jun 13, 2017 | 1.570 | 1.637 | 1.560 | 1.570 | 339,317 | -0.01(-0.63%) |
Jun 12, 2017 | 1.640 | 1.640 | 1.555 | 1.580 | 427,374 | -0.04(-2.47%) |
Jun 09, 2017 | 1.590 | 1.670 | 1.560 | 1.620 | 331,650 | +0.01(+0.62%) |
Jun 08, 2017 | 1.630 | 1.690 | 1.570 | 1.610 | 334,199 | -0.04(-2.42%) |
Jun 07, 2017 | 1.670 | 1.730 | 1.645 | 1.650 | 469,371 | +0.00(+0.00%) |
Jun 06, 2017 | 1.530 | 1.655 | 1.530 | 1.650 | 325,335 | +0.09(+5.77%) |
Jun 05, 2017 | 1.520 | 1.610 | 1.520 | 1.560 | 411,525 | -0.06(-3.70%) |
Jun 02, 2017 | 1.540 | 1.640 | 1.540 | 1.620 | 494,206 | +0.09(+5.88%) |
Jun 01, 2017 | 1.470 | 1.550 | 1.445 | 1.530 | 311,620 | +0.09(+6.25%) |
May 31, 2017 | 1.510 | 1.520 | 1.420 | 1.440 | 1,055,189 | -0.06(-4.00%) |
May 30, 2017 | 1.550 | 1.550 | 1.500 | 1.500 | 401,670 | -0.04(-2.60%) |
May 26, 2017 | 1.550 | 1.576 | 1.515 | 1.540 | 433,921 | -0.03(-1.91%) |
May 25, 2017 | 1.600 | 1.650 | 1.540 | 1.570 | 350,039 | -0.03(-1.88%) |
May 24, 2017 | 1.650 | 1.650 | 1.580 | 1.600 | 493,234 | -0.04(-2.44%) |
May 23, 2017 | 1.650 | 1.660 | 1.630 | 1.640 | 378,017 | +0.00(+0.00%) |
May 22, 2017 | 1.640 | 1.666 | 1.590 | 1.640 | 435,243 | +0.00(+0.00%) |
May 19, 2017 | 1.620 | 1.670 | 1.610 | 1.640 | 539,157 | +0.01(+0.61%) |
May 18, 2017 | 1.660 | 1.687 | 1.610 | 1.630 | 700,403 | -0.03(-1.81%) |
May 17, 2017 | 1.710 | 1.740 | 1.630 | 1.660 | 796,780 | -0.08(-4.60%) |
May 16, 2017 | 1.730 | 1.780 | 1.700 | 1.740 | 455,336 | +0.00(+0.00%) |
May 15, 2017 | 1.720 | 1.770 | 1.700 | 1.740 | 641,699 | +0.04(+2.35%) |
May 12, 2017 | 1.760 | 1.762 | 1.670 | 1.700 | 499,162 | -0.07(-3.95%) |
May 11, 2017 | 1.710 | 1.820 | 1.610 | 1.770 | 741,044 | +0.07(+4.12%) |
May 10, 2017 | 1.700 | 1.720 | 1.630 | 1.700 | 533,627 | +0.01(+0.59%) |
May 09, 2017 | 1.650 | 1.700 | 1.560 | 1.690 | 744,484 | +0.03(+1.81%) |
May 08, 2017 | 1.740 | 1.750 | 1.650 | 1.660 | 479,141 | -0.09(-5.14%) |
May 05, 2017 | 1.790 | 1.790 | 1.700 | 1.750 | 739,670 | -0.02(-1.13%) |
May 04, 2017 | 1.650 | 2.040 | 1.600 | 1.770 | 5,463,233 | +0.21(+13.46%) |
May 03, 2017 | 1.550 | 1.590 | 1.540 | 1.560 | 362,225 | +0.00(+0.00%) |
May 02, 2017 | 1.600 | 1.600 | 1.525 | 1.560 | 384,154 | -0.02(-1.27%) |