Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.270 | 2.290 | 2.191 | 2.230 | 63,855 | -0.06(-2.62%) |
Apr 27, 2018 | 2.220 | 2.310 | 2.210 | 2.290 | 103,295 | +0.08(+3.62%) |
Apr 26, 2018 | 2.200 | 2.276 | 2.150 | 2.210 | 101,337 | +0.02(+0.91%) |
Apr 25, 2018 | 2.231 | 2.239 | 2.150 | 2.190 | 138,490 | -0.04(-1.79%) |
Apr 24, 2018 | 2.250 | 2.310 | 2.161 | 2.230 | 147,699 | -0.04(-1.76%) |
Apr 23, 2018 | 2.290 | 2.350 | 2.231 | 2.270 | 126,646 | -0.02(-0.87%) |
Apr 20, 2018 | 2.310 | 2.350 | 2.280 | 2.290 | 91,356 | +0.01(+0.44%) |
Apr 19, 2018 | 2.260 | 2.350 | 2.250 | 2.280 | 69,588 | +0.03(+1.33%) |
Apr 18, 2018 | 2.270 | 2.327 | 2.230 | 2.250 | 98,299 | +0.00(+0.00%) |
Apr 17, 2018 | 2.280 | 2.290 | 2.240 | 2.250 | 68,995 | +0.00(+0.00%) |
Apr 16, 2018 | 2.320 | 2.335 | 2.210 | 2.250 | 139,492 | -0.04(-1.75%) |
Apr 13, 2018 | 2.400 | 2.406 | 2.240 | 2.290 | 108,630 | -0.08(-3.38%) |
Apr 12, 2018 | 2.320 | 2.400 | 2.320 | 2.370 | 90,806 | +0.05(+2.16%) |
Apr 11, 2018 | 2.240 | 2.340 | 2.240 | 2.320 | 57,804 | +0.04(+1.75%) |
Apr 10, 2018 | 2.240 | 2.320 | 2.170 | 2.280 | 109,810 | +0.00(+0.00%) |
Apr 09, 2018 | 2.250 | 2.350 | 2.230 | 2.280 | 120,531 | +0.08(+3.64%) |
Apr 06, 2018 | 2.240 | 2.280 | 2.160 | 2.200 | 78,321 | -0.03(-1.57%) |
Apr 05, 2018 | 2.220 | 2.309 | 2.220 | 2.235 | 73,684 | +0.03(+1.59%) |
Apr 04, 2018 | 1.980 | 2.270 | 1.970 | 2.200 | 210,692 | +0.21(+10.55%) |
Apr 03, 2018 | 2.170 | 2.180 | 1.950 | 1.990 | 338,059 | -0.15(-7.01%) |
Apr 02, 2018 | 2.240 | 2.250 | 2.110 | 2.140 | 151,268 | -0.10(-4.46%) |
Mar 29, 2018 | 2.240 | 2.240 | 2.240 | 0 | -0.10(-4.48%) | |
Mar 28, 2018 | 2.530 | 2.530 | 2.310 | 2.345 | 211,798 | -0.07(-3.10%) |
Mar 27, 2018 | 2.530 | 2.550 | 2.361 | 2.420 | 185,173 | -0.11(-4.35%) |
Mar 26, 2018 | 2.550 | 2.550 | 2.470 | 2.530 | 145,878 | +0.06(+2.43%) |
Mar 23, 2018 | 2.470 | 2.520 | 2.450 | 2.470 | 91,678 | -0.01(-0.40%) |
Mar 22, 2018 | 2.550 | 2.580 | 2.450 | 2.480 | 158,014 | -0.06(-2.36%) |
Mar 21, 2018 | 2.460 | 2.550 | 2.431 | 2.540 | 88,412 | +0.07(+2.83%) |
Mar 20, 2018 | 2.480 | 2.560 | 2.430 | 2.470 | 119,679 | -0.02(-0.80%) |
Mar 19, 2018 | 2.580 | 2.590 | 2.480 | 2.490 | 142,530 | -0.09(-3.49%) |
Mar 16, 2018 | 2.420 | 2.580 | 2.411 | 2.580 | 264,012 | +0.14(+5.74%) |
Mar 15, 2018 | 2.570 | 2.590 | 2.410 | 2.440 | 283,972 | -0.12(-4.69%) |
Mar 14, 2018 | 2.560 | 2.609 | 2.521 | 2.560 | 187,462 | +0.01(+0.39%) |
Mar 13, 2018 | 2.590 | 2.680 | 2.510 | 2.550 | 238,405 | -0.04(-1.54%) |
Mar 12, 2018 | 2.650 | 2.683 | 2.580 | 2.590 | 344,039 | -0.05(-1.89%) |
Mar 09, 2018 | 2.570 | 2.700 | 2.550 | 2.640 | 574,160 | +0.09(+3.53%) |
Mar 08, 2018 | 2.500 | 2.580 | 2.500 | 2.550 | 193,399 | +0.04(+1.59%) |
Mar 07, 2018 | 2.530 | 2.650 | 2.390 | 2.510 | 304,370 | -0.01(-0.40%) |
Mar 06, 2018 | 2.480 | 2.660 | 2.480 | 2.520 | 457,418 | +0.07(+2.86%) |
Mar 05, 2018 | 2.280 | 2.550 | 2.200 | 2.450 | 760,085 | +0.20(+8.89%) |
Mar 02, 2018 | 2.170 | 2.250 | 2.110 | 2.250 | 155,643 | +0.07(+3.21%) |
Mar 01, 2018 | 2.160 | 2.190 | 2.151 | 2.180 | 98,424 | +0.04(+1.87%) |
Feb 28, 2018 | 2.100 | 2.200 | 2.100 | 2.140 | 158,549 | -0.06(-2.73%) |
Feb 27, 2018 | 2.250 | 2.294 | 2.170 | 2.200 | 164,361 | -0.03(-1.35%) |
Feb 26, 2018 | 2.180 | 2.250 | 2.180 | 2.230 | 106,879 | +0.05(+2.29%) |
Feb 23, 2018 | 2.260 | 2.265 | 2.150 | 2.180 | 201,154 | -0.07(-3.11%) |
Feb 22, 2018 | 2.250 | 2.250 | 2.120 | 2.250 | 248,987 | +0.11(+5.14%) |
Feb 21, 2018 | 2.190 | 2.190 | 2.071 | 2.140 | 227,968 | +0.01(+0.47%) |
Feb 20, 2018 | 2.170 | 2.226 | 2.110 | 2.130 | 148,588 | -0.07(-3.18%) |
Feb 16, 2018 | 2.200 | 2.200 | 2.200 | 0 | -0.06(-2.65%) | |
Feb 15, 2018 | 2.300 | 2.300 | 2.150 | 2.260 | 229,732 | +0.05(+2.26%) |
Feb 14, 2018 | 2.180 | 2.240 | 2.060 | 2.210 | 151,088 | -0.01(-0.45%) |
Feb 13, 2018 | 2.200 | 2.240 | 2.190 | 2.220 | 127,821 | +0.00(+0.00%) |
Feb 12, 2018 | 2.130 | 2.280 | 2.130 | 2.220 | 240,736 | +0.10(+4.72%) |
Feb 09, 2018 | 2.160 | 2.170 | 2.010 | 2.120 | 477,998 | -0.01(-0.47%) |
Feb 08, 2018 | 2.220 | 2.220 | 2.110 | 2.130 | 300,505 | -0.08(-3.62%) |
Feb 07, 2018 | 2.190 | 2.240 | 2.190 | 2.210 | 200,747 | +0.00(+0.00%) |
Feb 06, 2018 | 2.190 | 2.314 | 2.150 | 2.210 | 416,719 | -0.10(-4.32%) |
Feb 05, 2018 | 2.310 | 2.403 | 2.280 | 2.310 | 313,691 | -0.04(-1.71%) |
Feb 02, 2018 | 2.280 | 2.350 | 2.140 | 2.350 | 459,294 | +0.05(+2.17%) |
Feb 01, 2018 | 2.350 | 2.390 | 2.261 | 2.300 | 301,943 | -0.07(-2.95%) |
Jan 31, 2018 | 2.470 | 2.470 | 2.300 | 2.370 | 540,794 | -0.04(-1.66%) |
Jan 30, 2018 | 2.550 | 2.550 | 2.370 | 2.410 | 664,037 | -0.16(-6.23%) |
Jan 29, 2018 | 2.620 | 2.650 | 2.550 | 2.570 | 352,186 | -0.04(-1.53%) |
Jan 26, 2018 | 2.620 | 2.680 | 2.580 | 2.610 | 264,849 | +0.00(+0.00%) |
Jan 25, 2018 | 2.610 | 2.634 | 2.560 | 2.610 | 190,294 | +0.00(+0.00%) |
Jan 24, 2018 | 2.660 | 2.700 | 2.580 | 2.610 | 263,638 | -0.09(-3.33%) |
Jan 23, 2018 | 2.700 | 2.740 | 2.650 | 2.700 | 341,691 | -0.02(-0.74%) |
Jan 22, 2018 | 2.650 | 2.750 | 2.630 | 2.720 | 218,599 | +0.05(+1.87%) |
Jan 19, 2018 | 2.600 | 2.690 | 2.590 | 2.670 | 179,102 | +0.03(+1.14%) |
Jan 18, 2018 | 2.640 | 2.671 | 2.531 | 2.640 | 305,196 | +0.00(+0.00%) |
Jan 17, 2018 | 2.690 | 2.690 | 2.600 | 2.640 | 266,430 | -0.01(-0.38%) |
Jan 16, 2018 | 2.760 | 2.800 | 2.610 | 2.650 | 460,064 | -0.10(-3.64%) |
Jan 12, 2018 | 2.750 | 2.750 | 2.750 | 0 | -0.04(-1.43%) | |
Jan 11, 2018 | 2.850 | 2.850 | 2.760 | 2.790 | 301,831 | -0.02(-0.71%) |
Jan 10, 2018 | 2.810 | 669,868 | +0.06(+2.18%) | |||
Jan 09, 2018 | 2.720 | 2.773 | 2.700 | 2.750 | 229,071 | +0.01(+0.36%) |
Jan 08, 2018 | 2.750 | 2.760 | 2.670 | 2.740 | 509,033 | -0.06(-2.14%) |
Jan 05, 2018 | 2.800 | 2.849 | 2.711 | 2.800 | 536,073 | +0.02(+0.72%) |
Jan 04, 2018 | 3.080 | 3.130 | 2.750 | 2.780 | 2,914,542 | +0.06(+2.21%) |
Jan 03, 2018 | 2.850 | 2.850 | 2.700 | 2.720 | 288,926 | -0.10(-3.55%) |
Jan 02, 2018 | 2.700 | 2.850 | 2.650 | 2.820 | 354,176 | +0.14(+5.22%) |
Dec 29, 2017 | 2.680 | 2.680 | 2.680 | 0 | -0.10(-3.60%) | |
Dec 28, 2017 | 2.730 | 2.820 | 2.670 | 2.780 | 636,299 | -0.09(-3.14%) |
Dec 27, 2017 | 2.520 | 2.930 | 2.520 | 2.870 | 1,348,461 | +0.30(+11.67%) |
Dec 26, 2017 | 2.570 | 2.632 | 2.510 | 2.570 | 183,682 | +0.00(+0.00%) |
Dec 22, 2017 | 2.570 | 2.649 | 2.510 | 2.570 | 192,828 | +0.00(+0.00%) |
Dec 21, 2017 | 2.460 | 2.600 | 2.420 | 2.570 | 493,561 | +0.08(+3.21%) |
Dec 20, 2017 | 2.550 | 2.614 | 2.460 | 2.490 | 764,205 | -0.10(-3.86%) |
Dec 19, 2017 | 2.730 | 2.730 | 2.550 | 2.590 | 577,028 | -0.11(-4.07%) |
Dec 18, 2017 | 2.740 | 2.820 | 2.670 | 2.700 | 480,462 | -0.07(-2.53%) |
Dec 15, 2017 | 2.770 | 2.789 | 2.700 | 2.770 | 472,227 | -0.03(-1.07%) |
Dec 14, 2017 | 2.800 | 2.840 | 2.700 | 2.800 | 453,676 | -0.01(-0.36%) |
Dec 13, 2017 | 2.800 | 2.940 | 2.701 | 2.810 | 891,766 | -0.02(-0.71%) |
Dec 12, 2017 | 2.680 | 2.881 | 2.570 | 2.830 | 1,205,226 | +0.19(+7.20%) |
Dec 11, 2017 | 2.850 | 2.910 | 2.600 | 2.640 | 1,185,842 | -0.22(-7.69%) |
Dec 08, 2017 | 2.560 | 2.901 | 2.510 | 2.860 | 1,486,417 | +0.30(+11.72%) |
Dec 07, 2017 | 2.380 | 2.663 | 2.370 | 2.560 | 888,803 | +0.17(+7.11%) |
Dec 06, 2017 | 2.380 | 2.478 | 2.330 | 2.390 | 553,772 | -0.01(-0.42%) |
Dec 05, 2017 | 2.520 | 2.530 | 2.390 | 2.400 | 925,516 | -0.12(-4.76%) |
Dec 04, 2017 | 2.580 | 2.642 | 2.470 | 2.520 | 828,710 | -0.08(-3.08%) |
Dec 01, 2017 | 2.580 | 2.730 | 2.560 | 2.600 | 1,092,594 | -0.10(-3.70%) |
Nov 30, 2017 | 2.940 | 2.979 | 2.600 | 2.700 | 1,153,595 | -0.23(-7.85%) |
Nov 29, 2017 | 2.870 | 3.020 | 2.850 | 2.930 | 1,127,380 | +0.00(+0.00%) |
Nov 28, 2017 | 3.000 | 3.050 | 2.750 | 2.930 | 2,015,479 | -0.13(-4.25%) |
Nov 27, 2017 | 3.380 | 3.400 | 3.000 | 3.060 | 3,140,105 | -0.20(-6.13%) |
Nov 24, 2017 | 3.200 | 3.470 | 3.200 | 3.260 | 3,431,884 | +0.13(+4.15%) |
Nov 22, 2017 | 3.000 | 3.270 | 2.870 | 3.130 | 7,433,784 | +0.27(+9.44%) |
Nov 21, 2017 | 3.750 | 3.960 | 2.820 | 2.860 | 36,586,604 | +0.72(+33.64%) |
Nov 20, 2017 | 2.070 | 2.210 | 2.000 | 2.140 | 3,001,792 | +0.14(+7.00%) |
Nov 17, 2017 | 1.910 | 2.030 | 1.900 | 2.000 | 808,378 | +0.06(+3.09%) |
Nov 16, 2017 | 2.010 | 2.010 | 1.900 | 1.940 | 711,162 | -0.04(-2.02%) |
Nov 15, 2017 | 1.920 | 2.100 | 1.880 | 1.980 | 689,577 | -0.03(-1.49%) |
Nov 14, 2017 | 2.150 | 2.280 | 1.800 | 2.010 | 3,123,055 | -0.11(-5.19%) |
Nov 13, 2017 | 2.150 | 2.420 | 2.050 | 2.120 | 6,061,980 | +0.12(+6.00%) |
Nov 10, 2017 | 1.790 | 2.090 | 1.750 | 2.000 | 2,366,004 | +0.18(+9.89%) |
Nov 09, 2017 | 1.760 | 1.880 | 1.750 | 1.820 | 869,220 | +0.01(+0.55%) |
Nov 08, 2017 | 1.970 | 1.980 | 1.750 | 1.810 | 1,670,377 | -0.17(-8.59%) |
Nov 07, 2017 | 2.080 | 2.087 | 1.960 | 1.980 | 970,139 | -0.06(-2.94%) |
Nov 06, 2017 | 2.050 | 2.110 | 1.940 | 2.040 | 2,097,277 | -0.02(-0.97%) |
Nov 03, 2017 | 2.040 | 2.130 | 2.010 | 2.060 | 756,775 | -0.04(-1.90%) |
Nov 02, 2017 | 2.130 | 2.150 | 2.000 | 2.100 | 910,548 | -0.03(-1.41%) |
Nov 01, 2017 | 2.170 | 2.200 | 2.030 | 2.130 | 959,456 | -0.04(-1.84%) |
Oct 31, 2017 | 2.260 | 2.300 | 2.150 | 2.170 | 775,856 | -0.09(-3.98%) |
Oct 30, 2017 | 2.270 | 2.309 | 2.150 | 2.260 | 1,129,856 | -0.05(-2.16%) |
Oct 27, 2017 | 2.300 | 2.380 | 2.250 | 2.310 | 2,869,034 | -0.55(-19.23%) |
Oct 26, 2017 | 3.150 | 3.190 | 2.780 | 2.860 | 1,059,965 | -0.27(-8.63%) |
Oct 25, 2017 | 3.350 | 3.419 | 3.020 | 3.130 | 1,151,099 | -0.29(-8.48%) |
Oct 24, 2017 | 3.470 | 3.500 | 3.350 | 3.420 | 599,782 | +0.01(+0.29%) |
Oct 23, 2017 | 3.700 | 3.770 | 3.380 | 3.410 | 1,140,681 | -0.35(-9.31%) |
Oct 20, 2017 | 3.850 | 3.850 | 3.670 | 3.760 | 726,786 | -0.10(-2.59%) |
Oct 19, 2017 | 3.880 | 3.950 | 3.820 | 3.860 | 791,992 | -0.03(-0.77%) |
Oct 18, 2017 | 4.000 | 4.140 | 3.770 | 3.890 | 1,698,180 | +0.06(+1.57%) |
Oct 17, 2017 | 4.000 | 4.040 | 3.540 | 3.830 | 2,751,157 | -0.25(-6.13%) |
Oct 16, 2017 | 4.460 | 4.770 | 4.000 | 4.080 | 4,150,282 | -0.07(-1.69%) |
Oct 13, 2017 | 5.050 | 4.130 | 4.150 | 5,513,358 | -1.00(-19.42%) | |
Oct 12, 2017 | 5.400 | 5.900 | 4.890 | 5.150 | 10,848,656 | -0.69(-11.82%) |
Oct 11, 2017 | 4.900 | 5.850 | 4.750 | 5.840 | 19,363,096 | +1.24(+26.96%) |
Oct 10, 2017 | 3.850 | 4.850 | 3.810 | 4.600 | 15,485,213 | +0.88(+23.66%) |
Oct 09, 2017 | 3.360 | 4.100 | 3.300 | 3.720 | 8,593,588 | +0.37(+11.04%) |
Oct 06, 2017 | 3.330 | 3.650 | 3.300 | 3.350 | 2,833,823 | -0.22(-6.16%) |
Oct 05, 2017 | 4.190 | 4.240 | 3.340 | 3.570 | 8,330,203 | -0.23(-6.05%) |
Oct 04, 2017 | 4.010 | 5.280 | 3.700 | 3.800 | 32,304,436 | -2.26(-37.29%) |
Oct 03, 2017 | 2.020 | 6.060 | 1.950 | 6.060 | 74,360,176 | +4.55(+301.32%) |
Oct 02, 2017 | 1.490 | 1.510 | 1.480 | 1.510 | 64,491 | +0.01(+0.67%) |
Sep 29, 2017 | 1.540 | 1.540 | 1.470 | 1.500 | 170,382 | -0.05(-3.23%) |
Sep 28, 2017 | 1.600 | 1.600 | 1.531 | 1.550 | 127,417 | -0.02(-1.27%) |
Sep 27, 2017 | 1.600 | 1.640 | 1.560 | 1.570 | 201,694 | +0.01(+0.64%) |
Sep 26, 2017 | 1.640 | 1.640 | 1.510 | 1.560 | 143,604 | -0.06(-3.70%) |
Sep 25, 2017 | 1.540 | 1.669 | 1.520 | 1.620 | 234,759 | +0.06(+3.85%) |
Sep 22, 2017 | 1.550 | 1.560 | 1.520 | 1.560 | 158,111 | +0.03(+1.96%) |
Sep 21, 2017 | 1.500 | 1.531 | 1.458 | 1.530 | 97,604 | +0.03(+2.05%) |
Sep 20, 2017 | 1.610 | 1.610 | 1.450 | 1.499 | 226,775 | -0.06(-3.89%) |
Sep 19, 2017 | 1.670 | 1.680 | 1.520 | 1.560 | 415,494 | -0.12(-7.14%) |
Sep 18, 2017 | 1.700 | 1.830 | 1.590 | 1.680 | 2,036,709 | +0.14(+9.09%) |
Sep 15, 2017 | 1.380 | 1.550 | 1.380 | 1.540 | 550,096 | +0.14(+10.00%) |
Sep 14, 2017 | 1.360 | 1.416 | 1.340 | 1.400 | 165,782 | +0.04(+2.94%) |
Sep 13, 2017 | 1.340 | 1.413 | 1.340 | 1.360 | 177,203 | -0.01(-0.73%) |
Sep 12, 2017 | 1.310 | 1.390 | 1.310 | 1.370 | 157,010 | +0.06(+4.58%) |
Sep 11, 2017 | 1.420 | 1.420 | 1.295 | 1.310 | 92,193 | +0.00(+0.00%) |
Sep 08, 2017 | 1.290 | 1.310 | 1.260 | 1.310 | 167,972 | +0.00(+0.00%) |
Sep 07, 2017 | 1.320 | 1.379 | 1.290 | 1.310 | 131,863 | -0.01(-0.76%) |
Sep 06, 2017 | 1.300 | 1.340 | 1.300 | 1.320 | 88,273 | +0.00(+0.00%) |
Sep 05, 2017 | 1.330 | 1.367 | 1.280 | 1.320 | 108,609 | -0.01(-0.75%) |
Sep 01, 2017 | 1.360 | 1.360 | 1.350 | 1.330 | 31,180 | -0.01(-0.75%) |
Aug 31, 2017 | 1.330 | 1.390 | 1.300 | 1.340 | 97,622 | +0.00(+0.00%) |
Aug 30, 2017 | 1.310 | 1.350 | 1.290 | 1.340 | 77,560 | +0.01(+0.75%) |
Aug 29, 2017 | 1.320 | 1.350 | 1.270 | 1.330 | 104,418 | -0.03(-2.21%) |
Aug 28, 2017 | 1.350 | 1.370 | 1.310 | 1.360 | 57,435 | -0.01(-0.73%) |
Aug 25, 2017 | 1.360 | 1.410 | 1.300 | 1.370 | 179,097 | +0.01(+0.74%) |
Aug 24, 2017 | 1.310 | 1.360 | 1.281 | 1.360 | 149,832 | +0.05(+3.82%) |
Aug 23, 2017 | 1.250 | 1.330 | 1.243 | 1.310 | 223,451 | +0.03(+2.34%) |
Aug 22, 2017 | 1.320 | 1.320 | 1.240 | 1.280 | 164,594 | -0.05(-3.76%) |
Aug 21, 2017 | 1.330 | 1.370 | 1.280 | 1.330 | 169,037 | -0.01(-0.75%) |
Aug 18, 2017 | 1.330 | 1.349 | 1.280 | 1.340 | 131,687 | -0.01(-0.74%) |
Aug 17, 2017 | 1.390 | 1.390 | 1.300 | 1.350 | 224,771 | -0.03(-2.17%) |
Aug 16, 2017 | 1.500 | 1.500 | 1.348 | 1.380 | 173,505 | -0.08(-5.48%) |
Aug 15, 2017 | 1.490 | 1.510 | 1.321 | 1.460 | 198,416 | -0.02(-1.35%) |
Aug 14, 2017 | 1.360 | 1.520 | 1.310 | 1.480 | 570,530 | +0.16(+12.12%) |
Aug 11, 2017 | 1.300 | 1.380 | 1.260 | 1.320 | 187,314 | +0.02(+1.54%) |
Aug 10, 2017 | 1.380 | 1.480 | 1.300 | 1.300 | 170,793 | -0.10(-7.14%) |
Aug 09, 2017 | 1.280 | 1.550 | 1.260 | 1.400 | 589,330 | +0.09(+6.87%) |
Aug 08, 2017 | 1.310 | 1.380 | 1.280 | 1.310 | 355,655 | -0.05(-3.68%) |
Aug 07, 2017 | 1.500 | 1.500 | 1.300 | 1.360 | 610,499 | -0.19(-12.26%) |
Aug 04, 2017 | 1.580 | 1.580 | 1.450 | 1.550 | 373,798 | -0.04(-2.52%) |
Aug 03, 2017 | 1.700 | 1.712 | 1.550 | 1.590 | 569,282 | -0.16(-9.14%) |
Aug 02, 2017 | 1.920 | 1.950 | 1.680 | 1.750 | 3,756,507 | +0.06(+3.55%) |
Aug 01, 2017 | 1.730 | 1.740 | 1.680 | 1.690 | 85,869 | -0.01(-0.59%) |
Jul 31, 2017 | 1.720 | 1.730 | 1.660 | 1.700 | 158,248 | +0.01(+0.59%) |
Jul 28, 2017 | 1.700 | 1.737 | 1.660 | 1.690 | 216,486 | -0.03(-1.74%) |
Jul 27, 2017 | 1.810 | 1.823 | 1.700 | 1.720 | 264,467 | -0.08(-4.44%) |
Jul 26, 2017 | 1.820 | 1.847 | 1.770 | 1.800 | 159,875 | -0.02(-1.10%) |
Jul 25, 2017 | 1.870 | 1.890 | 1.820 | 1.820 | 176,242 | -0.02(-1.09%) |
Jul 24, 2017 | 1.840 | 1.890 | 1.830 | 1.840 | 187,830 | -0.01(-0.54%) |
Jul 21, 2017 | 1.890 | 1.900 | 1.840 | 1.850 | 343,998 | -0.07(-3.65%) |
Jul 20, 2017 | 2.060 | 1.900 | 1.920 | 1,550,728 | +0.01(+0.79%) | |
Jul 19, 2017 | 1.880 | 1.910 | 1.850 | 1.905 | 415,137 | +0.03(+1.33%) |
Jul 18, 2017 | 1.840 | 1.898 | 1.840 | 1.880 | 113,301 | +0.02(+1.08%) |
Jul 17, 2017 | 1.810 | 1.860 | 1.810 | 1.860 | 192,957 | +0.04(+2.20%) |
Jul 14, 2017 | 1.860 | 1.880 | 1.810 | 1.820 | 277,667 | -0.04(-2.15%) |
Jul 13, 2017 | 1.890 | 1.899 | 1.850 | 1.860 | 177,728 | -0.03(-1.59%) |
Jul 12, 2017 | 1.920 | 1.920 | 1.860 | 1.890 | 293,350 | +0.00(+0.00%) |
Jul 11, 2017 | 1.900 | 1.920 | 1.850 | 1.890 | 221,586 | -0.03(-1.56%) |
Jul 10, 2017 | 1.950 | 1.950 | 1.870 | 1.920 | 392,107 | +0.01(+0.52%) |
Jul 07, 2017 | 1.920 | 1.930 | 1.810 | 1.910 | 705,858 | -0.01(-0.52%) |
Jul 06, 2017 | 2.000 | 2.000 | 1.900 | 1.920 | 2,330,633 | -0.50(-20.66%) |
Jul 05, 2017 | 2.630 | 3.000 | 2.360 | 2.420 | 11,630,135 | +0.40(+19.80%) |
Jul 03, 2017 | 2.040 | 2.040 | 2.010 | 2.020 | 67,460 | -0.03(-1.46%) |
Jun 30, 2017 | 2.070 | 2.110 | 2.050 | 2.050 | 180,865 | +0.00(+0.00%) |
Jun 29, 2017 | 2.190 | 2.190 | 2.030 | 2.050 | 287,761 | -0.09(-4.21%) |
Jun 28, 2017 | 2.220 | 2.220 | 2.100 | 2.140 | 496,851 | -0.09(-4.04%) |
Jun 27, 2017 | 2.350 | 2.390 | 2.210 | 2.230 | 441,618 | -0.14(-5.91%) |
Jun 26, 2017 | 2.460 | 2.470 | 2.240 | 2.370 | 259,964 | -0.02(-0.84%) |
Jun 23, 2017 | 2.460 | 2.580 | 2.350 | 2.390 | 590,557 | -0.24(-9.13%) |
Jun 22, 2017 | 2.360 | 3.090 | 2.350 | 2.630 | 3,124,180 | +0.21(+8.68%) |
Jun 21, 2017 | 2.270 | 2.500 | 2.170 | 2.420 | 545,183 | +0.13(+5.68%) |
Jun 20, 2017 | 2.410 | 2.430 | 2.193 | 2.290 | 753,057 | -0.15(-6.15%) |
Jun 19, 2017 | 2.510 | 2.580 | 2.360 | 2.440 | 1,914,936 | -0.76(-23.75%) |
Jun 16, 2017 | 3.310 | 3.600 | 2.770 | 3.200 | 7,626,622 | +1.15(+56.10%) |
Jun 15, 2017 | 2.650 | 2.690 | 2.030 | 2.050 | 1,303,903 | -0.70(-25.45%) |
Jun 14, 2017 | 2.800 | 2.820 | 2.662 | 2.750 | 268,801 | -0.01(-0.36%) |
Jun 13, 2017 | 2.770 | 2.850 | 2.621 | 2.760 | 429,416 | -0.02(-0.72%) |
Jun 12, 2017 | 2.850 | 2.850 | 2.710 | 2.780 | 313,650 | -0.11(-3.81%) |
Jun 09, 2017 | 2.860 | 3.080 | 2.800 | 2.890 | 767,934 | -0.32(-9.97%) |
Jun 08, 2017 | 2.930 | 3.250 | 2.920 | 3.210 | 655,677 | +0.21(+7.00%) |
Jun 07, 2017 | 2.850 | 3.150 | 2.510 | 3.000 | 885,662 | +0.15(+5.26%) |
Jun 06, 2017 | 3.510 | 3.540 | 2.600 | 2.850 | 2,906,561 | -0.45(-13.64%) |
Jun 05, 2017 | 3.900 | 4.960 | 3.190 | 3.300 | 22,203,508 | +0.64(+24.06%) |
Jun 02, 2017 | 2.500 | 2.700 | 2.500 | 2.660 | 297,519 | +0.07(+2.70%) |
Jun 01, 2017 | 2.670 | 2.670 | 2.520 | 2.590 | 176,928 | -0.14(-5.13%) |
May 31, 2017 | 2.620 | 2.730 | 2.400 | 2.730 | 498,553 | +0.04(+1.42%) |