Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2017 | 1.817 | 1.830 | 1.810 | 1.819 | 3,382 | -0.02(-1.13%) |
Sep 29, 2017 | 1.900 | 1.900 | 1.800 | 1.840 | 21,126 | +0.09(+5.08%) |
Sep 28, 2017 | 1.900 | 1.900 | 1.751 | 1.751 | 2,498 | -0.12(-6.66%) |
Sep 27, 2017 | 1.895 | 1.900 | 1.860 | 1.876 | 4,754 | -0.00(-0.22%) |
Sep 26, 2017 | 1.900 | 1.900 | 1.760 | 1.880 | 2,995 | -0.01(-0.60%) |
Sep 25, 2017 | 1.940 | 1.940 | 1.891 | 1.891 | 1,265 | +0.00(+0.07%) |
Sep 22, 2017 | 1.890 | 1.891 | 1.890 | 1.890 | 4,179 | -0.01(-0.53%) |
Sep 21, 2017 | 1.900 | 1.917 | 1.882 | 1.900 | 2,400 | +0.02(+1.06%) |
Sep 20, 2017 | 1.926 | 1.926 | 1.880 | 1.880 | 11,538 | -0.02(-0.82%) |
Sep 19, 2017 | 1.930 | 1.930 | 1.880 | 1.896 | 4,573 | +0.01(+0.30%) |
Sep 18, 2017 | 1.980 | 2.000 | 1.850 | 1.890 | 15,825 | -0.06(-3.08%) |
Sep 15, 2017 | 1.930 | 1.990 | 1.900 | 1.950 | 23,674 | +0.02(+1.04%) |
Sep 14, 2017 | 1.870 | 1.930 | 1.850 | 1.930 | 8,427 | +0.00(+0.05%) |
Sep 13, 2017 | 1.930 | 2.000 | 1.751 | 1.929 | 4,666 | -0.03(-1.58%) |
Sep 12, 2017 | 2.000 | 2.000 | 1.960 | 1.960 | 1,190 | +0.00(+0.00%) |
Sep 11, 2017 | 2.010 | 2.050 | 1.920 | 1.960 | 34,334 | -0.04(-2.00%) |
Sep 08, 2017 | 1.930 | 2.007 | 1.880 | 2.000 | 26,155 | +0.05(+2.56%) |
Sep 07, 2017 | 1.850 | 1.990 | 1.850 | 1.950 | 18,497 | +0.07(+3.51%) |
Sep 06, 2017 | 1.990 | 1.997 | 1.884 | 1.884 | 26,351 | -0.05(-2.39%) |
Sep 05, 2017 | 1.950 | 1.950 | 1.900 | 1.930 | 3,071 | -0.04(-2.03%) |
Sep 01, 2017 | 1.910 | 1.930 | 1.910 | 1.970 | 20,219 | +0.04(+2.07%) |
Aug 31, 2017 | 2.000 | 2.050 | 1.892 | 1.930 | 25,748 | -0.07(-3.50%) |
Aug 30, 2017 | 1.990 | 2.020 | 1.980 | 2.000 | 69,407 | +0.02(+1.01%) |
Aug 29, 2017 | 1.950 | 1.990 | 1.783 | 1.980 | 51,379 | +0.03(+1.54%) |
Aug 28, 2017 | 1.880 | 1.950 | 1.880 | 1.950 | 15,019 | +0.05(+2.63%) |
Aug 25, 2017 | 1.860 | 1.900 | 1.810 | 1.900 | 37,505 | +0.04(+2.15%) |
Aug 24, 2017 | 1.790 | 1.860 | 1.790 | 1.860 | 53,541 | +0.06(+3.33%) |
Aug 23, 2017 | 1.780 | 1.810 | 1.720 | 1.800 | 29,966 | +0.02(+1.12%) |
Aug 22, 2017 | 1.770 | 1.850 | 1.730 | 1.780 | 26,093 | +0.00(+0.00%) |
Aug 21, 2017 | 1.750 | 1.850 | 1.700 | 1.780 | 25,366 | +0.04(+2.30%) |
Aug 18, 2017 | 1.650 | 1.820 | 1.650 | 1.740 | 95,102 | +0.13(+8.07%) |
Aug 17, 2017 | 1.690 | 1.720 | 1.580 | 1.610 | 36,248 | -0.03(-1.83%) |
Aug 16, 2017 | 1.510 | 1.720 | 1.510 | 1.640 | 143,299 | +0.10(+6.49%) |
Aug 15, 2017 | 1.540 | 1.550 | 1.500 | 1.540 | 14,436 | +0.03(+1.99%) |
Aug 14, 2017 | 1.500 | 1.615 | 1.450 | 1.510 | 25,396 | +0.01(+0.67%) |
Aug 11, 2017 | 1.460 | 1.950 | 1.410 | 1.500 | 331,047 | +0.15(+11.11%) |
Aug 10, 2017 | 1.400 | 1.410 | 1.330 | 1.350 | 24,763 | +0.00(+0.00%) |
Aug 09, 2017 | 1.360 | 1.400 | 1.350 | 1.350 | 9,153 | +0.02(+1.50%) |
Aug 08, 2017 | 1.330 | 1.420 | 1.330 | 1.330 | 10,469 | +0.00(+0.00%) |
Aug 07, 2017 | 1.340 | 1.360 | 1.330 | 1.330 | 9,161 | -0.01(-0.75%) |
Aug 04, 2017 | 1.320 | 1.400 | 1.320 | 1.340 | 9,380 | -0.03(-2.19%) |
Aug 03, 2017 | 1.360 | 1.400 | 1.323 | 1.370 | 5,384 | +0.02(+1.60%) |
Aug 02, 2017 | 1.370 | 1.370 | 1.330 | 1.348 | 5,729 | -0.02(-1.58%) |
Aug 01, 2017 | 1.340 | 1.370 | 1.320 | 1.370 | 9,071 | +0.04(+3.01%) |
Jul 31, 2017 | 1.350 | 1.350 | 1.220 | 1.330 | 71,480 | +0.00(+0.00%) |
Jul 28, 2017 | 1.330 | 1.330 | 1.330 | 1.330 | 1,480 | +0.01(+0.76%) |
Jul 27, 2017 | 1.322 | 1.330 | 1.320 | 1.320 | 3,906 | -0.02(-1.49%) |
Jul 26, 2017 | 1.360 | 1.360 | 1.322 | 1.340 | 2,766 | +0.02(+1.48%) |
Jul 25, 2017 | 1.300 | 1.370 | 1.300 | 1.321 | 7,907 | -0.02(-1.46%) |
Jul 24, 2017 | 1.340 | 1.341 | 1.304 | 1.340 | 6,507 | -0.01(-0.74%) |
Jul 21, 2017 | 1.340 | 1.450 | 1.340 | 1.350 | 111,626 | +0.01(+0.75%) |
Jul 20, 2017 | 1.300 | 1.340 | 1.300 | 1.340 | 14,271 | +0.03(+2.29%) |
Jul 19, 2017 | 1.340 | 1.340 | 1.300 | 1.310 | 9,878 | -0.01(-0.76%) |
Jul 18, 2017 | 1.320 | 1.320 | 1.310 | 1.320 | 663 | -0.02(-1.49%) |
Jul 17, 2017 | 1.367 | 1.369 | 1.320 | 1.340 | 10,993 | -0.01(-0.74%) |
Jul 14, 2017 | 1.300 | 1.360 | 1.300 | 1.350 | 3,947 | +0.05(+3.85%) |
Jul 13, 2017 | 1.350 | 1.350 | 1.300 | 1.300 | 4,278 | -0.06(-4.14%) |
Jul 12, 2017 | 1.370 | 1.370 | 1.300 | 1.356 | 17,415 | +0.03(+1.97%) |
Jul 11, 2017 | 1.320 | 1.330 | 1.290 | 1.330 | 4,091 | +0.01(+0.76%) |
Jul 10, 2017 | 1.330 | 1.340 | 1.318 | 1.320 | 4,203 | -0.04(-2.64%) |
Jul 07, 2017 | 1.360 | 1.360 | 1.325 | 1.356 | 6,062 | +0.04(+2.71%) |
Jul 06, 2017 | 1.320 | 1.360 | 1.290 | 1.320 | 5,186 | -0.01(-0.75%) |
Jul 05, 2017 | 1.370 | 1.400 | 1.330 | 1.330 | 8,936 | -0.04(-2.92%) |
Jul 03, 2017 | 1.290 | 1.370 | 1.290 | 1.370 | 6,774 | +0.09(+7.03%) |
Jun 30, 2017 | 1.350 | 1.400 | 1.280 | 1.280 | 21,101 | -0.05(-3.76%) |
Jun 29, 2017 | 1.352 | 1.362 | 1.320 | 1.330 | 16,132 | -0.03(-2.21%) |
Jun 28, 2017 | 1.360 | 1.380 | 1.330 | 1.360 | 28,492 | -0.02(-1.45%) |
Jun 27, 2017 | 1.420 | 1.435 | 1.360 | 1.380 | 58,801 | -0.11(-7.38%) |
Jun 26, 2017 | 1.420 | 1.600 | 1.410 | 1.490 | 94,223 | +0.06(+4.20%) |
Jun 23, 2017 | 1.440 | 1.450 | 1.290 | 1.430 | 115,369 | +0.13(+10.00%) |
Jun 22, 2017 | 1.330 | 1.378 | 1.300 | 1.300 | 52,800 | -0.05(-3.70%) |
Jun 21, 2017 | 1.300 | 1.360 | 1.300 | 1.350 | 11,148 | +0.01(+0.94%) |
Jun 20, 2017 | 1.349 | 1.349 | 1.320 | 1.337 | 2,256 | -0.00(-0.19%) |
Jun 19, 2017 | 1.380 | 1.420 | 1.300 | 1.340 | 35,853 | -0.04(-2.90%) |
Jun 16, 2017 | 1.410 | 1.430 | 1.290 | 1.380 | 14,385 | -0.07(-4.83%) |
Jun 15, 2017 | 1.430 | 1.450 | 1.330 | 1.450 | 36,775 | +0.01(+0.69%) |
Jun 14, 2017 | 1.450 | 1.480 | 1.380 | 1.440 | 19,129 | -0.04(-2.70%) |
Jun 13, 2017 | 1.440 | 1.570 | 1.350 | 1.480 | 70,652 | +0.06(+4.23%) |
Jun 12, 2017 | 1.390 | 1.420 | 1.360 | 1.420 | 17,409 | +0.05(+3.65%) |
Jun 09, 2017 | 1.400 | 1.420 | 1.360 | 1.370 | 17,242 | +0.02(+1.48%) |
Jun 08, 2017 | 1.460 | 1.480 | 1.350 | 1.350 | 25,220 | -0.11(-7.53%) |
Jun 07, 2017 | 1.390 | 1.480 | 1.200 | 1.460 | 85,296 | +0.09(+6.57%) |
Jun 06, 2017 | 1.394 | 1.394 | 1.350 | 1.370 | 11,109 | -0.04(-2.84%) |
Jun 05, 2017 | 1.440 | 1.517 | 1.360 | 1.410 | 13,632 | -0.02(-1.57%) |
Jun 02, 2017 | 1.500 | 1.740 | 1.380 | 1.433 | 159,389 | +0.00(+0.17%) |
Jun 01, 2017 | 1.390 | 1.430 | 1.270 | 1.430 | 44,765 | +0.00(+0.00%) |
May 31, 2017 | 1.250 | 1.660 | 1.250 | 1.430 | 153,437 | +0.17(+13.49%) |
May 30, 2017 | 1.290 | 1.290 | 1.250 | 1.260 | 13,951 | -0.03(-2.33%) |
May 26, 2017 | 1.295 | 1.295 | 1.280 | 1.290 | 8,273 | +0.00(+0.00%) |
May 25, 2017 | 1.282 | 1.300 | 1.280 | 1.290 | 8,438 | +0.00(+0.37%) |
May 24, 2017 | 1.310 | 1.310 | 1.281 | 1.285 | 3,828 | -0.03(-2.64%) |
May 22, 2017 | 1.320 | 222 | -0.05(-3.64%) | |||
May 19, 2017 | 1.390 | 1.390 | 1.370 | 1.370 | 14,711 | -0.01(-0.72%) |
May 18, 2017 | 1.420 | 1.420 | 1.380 | 1.380 | 4,232 | -0.04(-2.82%) |
May 17, 2017 | 1.345 | 1.440 | 1.320 | 1.420 | 26,903 | +0.07(+5.19%) |
May 16, 2017 | 1.350 | 1.400 | 1.250 | 1.350 | 47,392 | -0.03(-2.20%) |
May 15, 2017 | 1.354 | 1.420 | 1.350 | 1.380 | 9,546 | +0.01(+0.94%) |
May 12, 2017 | 1.350 | 1.400 | 1.350 | 1.367 | 1,794 | +0.02(+1.30%) |
May 11, 2017 | 1.323 | 1.400 | 1.280 | 1.350 | 59,551 | +0.10(+8.00%) |
May 10, 2017 | 1.330 | 1.360 | 1.250 | 1.250 | 61,916 | -0.06(-4.58%) |
May 09, 2017 | 1.360 | 1.360 | 1.250 | 1.310 | 17,711 | -0.04(-2.96%) |
May 08, 2017 | 1.340 | 1.367 | 1.340 | 1.350 | 6,532 | -0.02(-1.61%) |
May 05, 2017 | 1.420 | 1.420 | 1.334 | 1.372 | 11,125 | -0.03(-1.99%) |
May 04, 2017 | 1.400 | 1.410 | 1.400 | 1.400 | 3,393 | +0.00(+0.01%) |
May 03, 2017 | 1.369 | 1.420 | 1.250 | 1.400 | 39,199 | -0.00(-0.01%) |
May 02, 2017 | 1.420 | 1.420 | 1.400 | 1.400 | 8,050 | -0.02(-1.40%) |
May 01, 2017 | 1.440 | 1.460 | 1.400 | 1.420 | 29,272 | -0.02(-1.40%) |
Apr 28, 2017 | 1.500 | 1.540 | 1.440 | 1.440 | 18,497 | -0.08(-5.26%) |
Apr 27, 2017 | 1.480 | 1.520 | 1.440 | 1.520 | 9,334 | +0.04(+2.70%) |
Apr 26, 2017 | 1.480 | 1.490 | 1.390 | 1.480 | 39,010 | +0.06(+4.23%) |
Apr 25, 2017 | 1.450 | 1.490 | 1.380 | 1.420 | 33,878 | -0.01(-0.70%) |
Apr 24, 2017 | 1.469 | 1.470 | 1.380 | 1.430 | 47,977 | +0.00(+0.00%) |
Apr 21, 2017 | 1.460 | 1.650 | 1.240 | 1.430 | 123,236 | -0.11(-7.14%) |
Apr 20, 2017 | 1.470 | 1.580 | 1.420 | 1.540 | 9,876 | +0.04(+2.67%) |
Apr 19, 2017 | 1.490 | 1.590 | 1.400 | 1.500 | 52,729 | +0.01(+0.67%) |
Apr 18, 2017 | 1.538 | 1.538 | 1.414 | 1.490 | 25,366 | +0.00(+0.00%) |
Apr 17, 2017 | 1.510 | 1.570 | 1.440 | 1.490 | 26,470 | -0.06(-3.87%) |
Apr 13, 2017 | 1.410 | 1.550 | 1.400 | 1.550 | 36,582 | +0.14(+9.93%) |
Apr 12, 2017 | 1.500 | 1.520 | 1.410 | 1.410 | 10,509 | -0.15(-9.62%) |
Apr 11, 2017 | 1.420 | 1.600 | 1.363 | 1.560 | 107,435 | -0.09(-5.45%) |
Apr 10, 2017 | 1.410 | 1.660 | 1.350 | 1.650 | 127,329 | +0.25(+17.86%) |
Apr 07, 2017 | 1.450 | 1.450 | 1.397 | 1.400 | 2,470 | -0.01(-0.71%) |
Apr 06, 2017 | 1.450 | 1.450 | 1.390 | 1.410 | 5,905 | -0.04(-2.76%) |
Apr 05, 2017 | 1.500 | 1.500 | 1.443 | 1.450 | 1,901 | +0.00(+0.00%) |
Apr 04, 2017 | 1.365 | 1.500 | 1.365 | 1.450 | 7,718 | +0.03(+2.11%) |