Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.701 | 1.701 | 1.627 | 1.629 | 7,896,784 | -0.06(-3.62%) |
Apr 27, 2018 | 1.675 | 1.705 | 1.675 | 1.690 | 6,324,103 | +0.01(+0.57%) |
Apr 26, 2018 | 1.675 | 1.699 | 1.652 | 1.680 | 5,610,044 | -0.00(-0.23%) |
Apr 25, 2018 | 1.751 | 1.751 | 1.666 | 1.684 | 9,538,024 | -0.06(-3.40%) |
Apr 24, 2018 | 1.694 | 1.774 | 1.688 | 1.743 | 14,386,948 | +0.05(+3.05%) |
Apr 23, 2018 | 1.728 | 1.737 | 1.665 | 1.692 | 15,920,451 | -0.04(-2.43%) |
Apr 20, 2018 | 1.730 | 1.799 | 1.715 | 1.734 | 8,031,875 | -0.01(-0.33%) |
Apr 19, 2018 | 1.730 | 1.759 | 1.720 | 1.740 | 5,104,420 | -0.00(-0.22%) |
Apr 18, 2018 | 1.764 | 1.786 | 1.741 | 1.743 | 5,536,130 | -0.01(-0.55%) |
Apr 17, 2018 | 1.766 | 1.795 | 1.728 | 1.753 | 8,912,067 | -0.00(-0.11%) |
Apr 16, 2018 | 1.795 | 1.795 | 1.724 | 1.755 | 5,878,231 | -0.03(-1.92%) |
Apr 13, 2018 | 2.019 | 2.026 | 1.787 | 1.789 | 15,992,179 | -0.28(-13.73%) |
Apr 12, 2018 | 1.892 | 2.097 | 1.850 | 2.074 | 35,279,932 | +0.24(+13.02%) |
Apr 11, 2018 | 1.789 | 1.851 | 1.789 | 1.835 | 4,786,859 | +0.04(+2.24%) |
Apr 10, 2018 | 1.751 | 1.806 | 1.749 | 1.795 | 5,003,407 | +0.05(+2.85%) |
Apr 09, 2018 | 1.764 | 1.809 | 1.742 | 1.745 | 4,926,877 | -0.02(-1.08%) |
Apr 06, 2018 | 1.774 | 1.806 | 1.757 | 1.764 | 3,358,359 | -0.02(-1.18%) |
Apr 05, 2018 | 1.753 | 1.785 | 1.738 | 1.785 | 3,366,384 | +0.03(+1.85%) |
Apr 04, 2018 | 1.741 | 1.782 | 1.741 | 1.753 | 4,486,320 | +0.00(+0.00%) |
Apr 03, 2018 | 1.709 | 1.778 | 1.705 | 1.753 | 5,236,146 | +0.05(+2.92%) |
Apr 02, 2018 | 1.764 | 1.772 | 1.686 | 1.703 | 6,943,907 | -0.07(-3.78%) |
Mar 29, 2018 | 1.770 | 1.770 | 1.770 | 0 | +0.00(+0.11%) | |
Mar 28, 2018 | 1.780 | 1.791 | 1.740 | 1.768 | 10,556,471 | -0.01(-0.64%) |
Mar 27, 2018 | 1.816 | 1.816 | 1.761 | 1.780 | 6,649,788 | -0.04(-2.00%) |
Mar 26, 2018 | 1.774 | 1.869 | 1.768 | 1.816 | 19,139,342 | +0.08(+4.40%) |
Mar 23, 2018 | 1.745 | 1.751 | 1.696 | 1.740 | 8,186,661 | -0.00(-0.22%) |
Mar 22, 2018 | 1.692 | 1.763 | 1.682 | 1.743 | 12,740,226 | +0.05(+2.93%) |
Mar 21, 2018 | 1.669 | 1.736 | 1.663 | 1.694 | 7,446,304 | +0.01(+0.80%) |
Mar 20, 2018 | 1.665 | 1.684 | 1.635 | 1.680 | 4,721,042 | +0.02(+1.03%) |
Mar 19, 2018 | 1.669 | 1.703 | 1.644 | 1.663 | 6,451,864 | +0.00(+0.00%) |
Mar 16, 2018 | 1.652 | 1.708 | 1.636 | 1.663 | 7,993,963 | +0.02(+1.05%) |
Mar 15, 2018 | 1.632 | 1.646 | 1.598 | 1.646 | 4,629,802 | +0.01(+0.70%) |
Mar 14, 2018 | 1.650 | 1.663 | 1.625 | 1.634 | 3,489,285 | -0.02(-1.16%) |
Mar 13, 2018 | 1.676 | 1.699 | 1.642 | 1.653 | 4,436,136 | -0.01(-0.80%) |
Mar 12, 2018 | 1.631 | 1.675 | 1.610 | 1.667 | 7,506,298 | +0.03(+1.87%) |
Mar 09, 2018 | 1.608 | 1.636 | 1.585 | 1.636 | 4,198,845 | +0.04(+2.39%) |
Mar 08, 2018 | 1.610 | 1.611 | 1.586 | 1.598 | 9,791,526 | -0.02(-1.30%) |
Mar 07, 2018 | 1.600 | 1.619 | 13,716,503 | -0.02(-1.28%) | ||
Mar 06, 2018 | 1.625 | 1.650 | 1.608 | 1.640 | 11,750,290 | +0.01(+0.82%) |
Mar 05, 2018 | 1.539 | 1.663 | 1.539 | 1.627 | 10,114,774 | +0.08(+5.32%) |
Mar 02, 2018 | 1.525 | 1.550 | 1.439 | 1.545 | 8,906,600 | -0.06(-3.47%) |
Mar 01, 2018 | 1.529 | 1.608 | 1.516 | 1.600 | 8,319,319 | +0.07(+4.76%) |
Feb 28, 2018 | 1.506 | 1.543 | 1.485 | 1.527 | 8,366,103 | +0.03(+1.91%) |
Feb 27, 2018 | 1.564 | 1.581 | 1.485 | 1.499 | 8,355,347 | -0.07(-4.27%) |
Feb 26, 2018 | 1.617 | 1.617 | 1.555 | 1.566 | 6,366,011 | -0.05(-3.19%) |
Feb 23, 2018 | 1.667 | 1.675 | 1.600 | 1.617 | 7,519,659 | -0.05(-2.98%) |
Feb 22, 2018 | 1.667 | 10,143,406 | -0.01(-0.68%) | |||
Feb 21, 2018 | 1.665 | 1.697 | 1.644 | 1.678 | 9,588,114 | +0.01(+0.46%) |
Feb 20, 2018 | 1.671 | 1.697 | 1.626 | 1.671 | 7,944,762 | -0.00(-0.23%) |
Feb 16, 2018 | 1.675 | 1.675 | 1.675 | 0 | +0.10(+6.31%) | |
Feb 15, 2018 | 1.611 | 1.615 | 1.529 | 1.575 | 14,149,746 | -0.03(-2.02%) |
Feb 14, 2018 | 1.470 | 1.650 | 1.443 | 1.608 | 27,585,176 | +0.14(+9.79%) |
Feb 13, 2018 | 1.390 | 1.469 | 1.383 | 1.464 | 8,642,525 | +0.06(+4.64%) |
Feb 12, 2018 | 1.386 | 1.418 | 1.363 | 1.399 | 10,006,568 | +0.01(+0.97%) |
Feb 09, 2018 | 1.348 | 1.395 | 1.315 | 1.386 | 8,891,005 | +0.05(+3.42%) |
Feb 08, 2018 | 1.348 | 1.390 | 1.338 | 1.340 | 7,372,683 | -0.00(-0.28%) |
Feb 07, 2018 | 1.346 | 1.353 | 1.332 | 1.344 | 8,522,171 | -0.01(-0.57%) |
Feb 06, 2018 | 1.336 | 1.382 | 1.329 | 1.351 | 10,621,780 | -0.01(-0.84%) |
Feb 05, 2018 | 1.369 | 1.403 | 1.350 | 1.363 | 6,333,027 | -0.02(-1.52%) |
Feb 02, 2018 | 1.424 | 1.424 | 1.372 | 1.384 | 7,148,151 | -0.05(-3.47%) |
Feb 01, 2018 | 1.399 | 1.443 | 1.399 | 1.434 | 8,436,664 | +0.03(+2.18%) |
Jan 31, 2018 | 1.415 | 1.426 | 1.369 | 1.403 | 7,667,644 | +0.00(+0.14%) |
Jan 30, 2018 | 1.458 | 1.466 | 1.399 | 1.401 | 4,906,202 | -0.06(-4.18%) |
Jan 29, 2018 | 1.441 | 1.481 | 1.430 | 1.462 | 8,001,993 | +0.02(+1.59%) |
Jan 26, 2018 | 1.422 | 1.447 | 1.397 | 1.439 | 8,413,719 | +0.03(+2.31%) |
Jan 25, 2018 | 1.420 | 1.432 | 1.376 | 1.407 | 5,536,480 | -0.01(-0.81%) |
Jan 24, 2018 | 1.449 | 1.478 | 1.416 | 1.418 | 5,697,419 | -0.02(-1.59%) |
Jan 23, 2018 | 1.422 | 1.516 | 1.405 | 1.441 | 12,997,307 | +0.02(+1.62%) |
Jan 22, 2018 | 1.428 | 1.437 | 1.405 | 1.418 | 5,132,355 | -0.01(-0.40%) |
Jan 19, 2018 | 1.424 | 1.441 | 1.411 | 1.424 | 4,419,589 | -0.01(-0.40%) |
Jan 18, 2018 | 1.422 | 1.446 | 1.395 | 1.430 | 11,837,408 | +0.02(+1.22%) |
Jan 17, 2018 | 1.418 | 1.432 | 1.392 | 1.413 | 5,061,193 | +0.00(+0.00%) |
Jan 16, 2018 | 1.428 | 1.434 | 1.406 | 1.413 | 4,853,956 | -0.02(-1.07%) |
Jan 12, 2018 | 1.428 | 1.428 | 1.428 | 0 | -0.02(-1.19%) | |
Jan 11, 2018 | 1.416 | 1.452 | 1.411 | 1.445 | 5,127,082 | +0.03(+2.30%) |
Jan 10, 2018 | 1.445 | 1.413 | 7,314,248 | +0.02(+1.51%) | ||
Jan 09, 2018 | 1.432 | 1.439 | 1.382 | 1.392 | 7,186,126 | -0.04(-2.67%) |
Jan 08, 2018 | 1.464 | 1.470 | 1.428 | 1.430 | 6,758,104 | -0.04(-2.86%) |
Jan 05, 2018 | 1.485 | 1.487 | 1.461 | 1.472 | 3,589,498 | -0.01(-0.77%) |
Jan 04, 2018 | 1.439 | 1.490 | 1.437 | 1.483 | 8,700,740 | +0.05(+3.47%) |
Jan 03, 2018 | 1.445 | 1.455 | 1.432 | 1.434 | 6,773,631 | -0.01(-0.53%) |
Jan 02, 2018 | 1.399 | 1.447 | 1.397 | 1.441 | 9,291,003 | +0.04(+3.01%) |
Dec 29, 2017 | 1.399 | 1.399 | 1.399 | 0 | -0.03(-2.01%) | |
Dec 28, 2017 | 1.426 | 1.451 | 1.409 | 1.428 | 4,901,881 | -0.00(-0.27%) |
Dec 27, 2017 | 1.455 | 1.478 | 1.432 | 1.432 | 8,023,850 | -0.03(-1.96%) |
Dec 26, 2017 | 1.470 | 1.491 | 1.437 | 1.460 | 5,880,905 | -0.02(-1.16%) |
Dec 22, 2017 | 1.541 | 1.549 | 1.441 | 1.478 | 8,574,742 | -0.07(-4.57%) |
Dec 21, 2017 | 1.474 | 1.583 | 1.472 | 1.548 | 19,170,154 | +0.12(+8.14%) |
Dec 20, 2017 | 1.374 | 1.432 | 1.374 | 1.432 | 9,248,398 | +0.06(+4.17%) |
Dec 19, 2017 | 1.436 | 1.453 | 1.369 | 1.374 | 17,930,808 | -0.06(-4.13%) |
Dec 18, 2017 | 1.481 | 1.501 | 1.428 | 1.434 | 17,169,854 | -0.04(-2.47%) |
Dec 15, 2017 | 1.403 | 1.494 | 1.403 | 1.470 | 41,919,680 | +0.05(+3.78%) |
Dec 14, 2017 | 1.430 | 1.430 | 1.362 | 1.416 | 19,871,110 | -0.02(-1.20%) |
Dec 13, 2017 | 1.478 | 1.480 | 1.423 | 1.434 | 15,176,318 | -0.05(-3.23%) |
Dec 12, 2017 | 1.560 | 1.577 | 1.464 | 1.481 | 11,091,946 | -0.07(-4.67%) |
Dec 11, 2017 | 1.531 | 1.600 | 1.501 | 1.554 | 16,831,002 | +0.01(+0.62%) |
Dec 08, 2017 | 1.548 | 1.575 | 1.532 | 1.545 | 8,657,042 | +0.00(+0.00%) |
Dec 07, 2017 | 1.581 | 1.607 | 1.529 | 9,717,916 | +0.00(+0.00%) | |
Dec 06, 2017 | 1.610 | 1.634 | 1.583 | 1.588 | 6,228,530 | -0.02(-1.54%) |
Dec 05, 2017 | 1.661 | 1.661 | 1.613 | 1.613 | 9,185,737 | -0.05(-2.76%) |
Dec 04, 2017 | 1.657 | 1.669 | 1.636 | 1.659 | 9,815,026 | +0.02(+1.05%) |
Dec 01, 2017 | 1.600 | 1.646 | 1.561 | 1.642 | 17,066,120 | +0.03(+2.02%) |
Nov 30, 2017 | 1.636 | 1.646 | 1.598 | 1.610 | 12,555,370 | -0.03(-1.64%) |
Nov 29, 2017 | 1.627 | 1.707 | 1.611 | 1.636 | 14,270,486 | +0.02(+0.94%) |
Nov 28, 2017 | 1.562 | 1.629 | 1.539 | 1.621 | 9,568,392 | +0.06(+3.54%) |
Nov 27, 2017 | 1.587 | 1.608 | 1.560 | 1.566 | 10,987,851 | -0.03(-2.15%) |
Nov 24, 2017 | 1.625 | 1.636 | 1.594 | 1.600 | 3,837,387 | -0.02(-1.41%) |
Nov 22, 2017 | 1.604 | 1.652 | 1.602 | 1.623 | 7,591,616 | +0.02(+0.95%) |
Nov 21, 2017 | 1.713 | 1.717 | 1.594 | 1.608 | 14,325,249 | -0.10(-6.03%) |
Nov 20, 2017 | 1.726 | 1.738 | 1.705 | 1.711 | 9,362,197 | -0.01(-0.67%) |
Nov 17, 2017 | 1.680 | 1.741 | 1.680 | 1.722 | 18,500,344 | +0.02(+1.46%) |
Nov 16, 2017 | 1.667 | 1.717 | 1.648 | 1.697 | 18,451,178 | +0.04(+2.42%) |
Nov 15, 2017 | 1.770 | 1.776 | 1.652 | 1.657 | 21,186,150 | -0.12(-6.57%) |
Nov 14, 2017 | 1.732 | 1.802 | 1.711 | 1.774 | 19,014,600 | +0.03(+1.53%) |
Nov 13, 2017 | 1.690 | 1.782 | 1.657 | 1.747 | 19,658,124 | +0.05(+2.70%) |
Nov 10, 2017 | 1.699 | 1.713 | 1.653 | 1.701 | 18,344,808 | +0.01(+0.68%) |
Nov 09, 2017 | 1.676 | 1.718 | 1.616 | 1.690 | 31,227,790 | -0.01(-0.56%) |
Nov 08, 2017 | 1.787 | 1.847 | 1.673 | 1.699 | 108,169,176 | +0.37(+28.28%) |
Nov 07, 2017 | 1.275 | 1.353 | 1.251 | 1.325 | 32,443,234 | +0.04(+3.28%) |
Nov 06, 2017 | 1.325 | 1.355 | 1.206 | 1.283 | 29,883,666 | -0.05(-3.87%) |
Nov 03, 2017 | 1.365 | 1.386 | 1.298 | 1.334 | 25,643,002 | -0.02(-1.55%) |
Nov 02, 2017 | 1.388 | 1.422 | 1.346 | 1.355 | 27,624,004 | -0.04(-2.61%) |
Nov 01, 2017 | 1.384 | 1.458 | 1.369 | 1.392 | 29,090,358 | +0.01(+0.41%) |
Oct 31, 2017 | 1.350 | 1.432 | 1.345 | 1.386 | 31,695,382 | +0.03(+2.40%) |
Oct 30, 2017 | 1.307 | 1.374 | 1.307 | 1.353 | 27,961,968 | +0.03(+2.46%) |
Oct 27, 2017 | 1.242 | 1.357 | 1.242 | 1.321 | 38,795,012 | +0.08(+6.14%) |
Oct 26, 2017 | 1.195 | 1.272 | 1.195 | 1.244 | 41,693,872 | +0.06(+4.66%) |
Oct 25, 2017 | 1.271 | 1.307 | 1.155 | 1.189 | 55,148,980 | -0.08(-6.47%) |
Oct 24, 2017 | 1.288 | 1.306 | 1.239 | 1.271 | 30,679,026 | -0.02(-1.19%) |
Oct 23, 2017 | 1.323 | 1.339 | 1.279 | 1.286 | 26,257,094 | -0.05(-3.86%) |
Oct 20, 2017 | 1.340 | 1.401 | 1.338 | 1.338 | 23,519,748 | +0.01(+0.43%) |
Oct 19, 2017 | 1.353 | 1.376 | 1.309 | 1.332 | 25,878,018 | -0.02(-1.83%) |
Oct 18, 2017 | 1.342 | 1.380 | 1.342 | 1.357 | 18,599,630 | +0.02(+1.28%) |
Oct 17, 2017 | 1.307 | 1.382 | 1.306 | 1.340 | 27,943,370 | +0.03(+2.64%) |
Oct 16, 2017 | 1.290 | 1.336 | 1.275 | 1.306 | 21,801,148 | +0.01(+0.89%) |
Oct 13, 2017 | 1.306 | 1.327 | 1.267 | 1.294 | 29,916,228 | -0.01(-0.59%) |
Oct 12, 2017 | 1.363 | 1.382 | 1.268 | 1.302 | 56,478,684 | -0.06(-4.49%) |
Oct 11, 2017 | 1.424 | 1.441 | 1.359 | 1.363 | 33,479,876 | -0.07(-4.93%) |
Oct 10, 2017 | 1.460 | 1.475 | 1.430 | 1.434 | 25,197,726 | -0.03(-2.34%) |
Oct 09, 2017 | 1.453 | 1.499 | 1.447 | 1.468 | 20,445,814 | +0.01(+0.39%) |
Oct 06, 2017 | 1.460 | 1.506 | 1.447 | 1.462 | 29,132,836 | +0.00(+0.13%) |
Oct 05, 2017 | 1.533 | 1.558 | 1.431 | 1.460 | 61,621,296 | -0.06(-3.90%) |
Oct 04, 2017 | 1.559 | 1.571 | 1.462 | 1.520 | 105,016,784 | -0.14(-8.41%) |
Oct 03, 2017 | 1.680 | 1.740 | 1.642 | 1.659 | 38,031,084 | -0.01(-0.57%) |
Oct 02, 2017 | 1.657 | 1.671 | 1.604 | 1.669 | 22,259,082 | +0.01(+0.34%) |
Sep 29, 2017 | 1.703 | 1.703 | 1.602 | 1.663 | 35,036,144 | -0.03(-1.92%) |
Sep 28, 2017 | 1.717 | 1.736 | 1.680 | 1.696 | 28,598,010 | -0.03(-1.55%) |
Sep 27, 2017 | 1.856 | 1.885 | 1.717 | 1.722 | 29,517,648 | -0.10(-5.36%) |
Sep 26, 2017 | 1.871 | 1.875 | 1.783 | 1.820 | 18,265,810 | -0.06(-3.15%) |
Sep 25, 2017 | 1.917 | 1.934 | 1.873 | 1.879 | 5,555,350 | -0.05(-2.48%) |
Sep 22, 2017 | 1.841 | 1.936 | 1.841 | 1.927 | 9,700,526 | +0.08(+4.46%) |
Sep 21, 2017 | 1.944 | 1.963 | 1.837 | 1.845 | 12,085,021 | -0.10(-5.30%) |
Sep 20, 2017 | 1.883 | 1.951 | 1.877 | 1.948 | 9,124,901 | +0.06(+3.45%) |
Sep 19, 2017 | 1.915 | 1.938 | 1.877 | 1.883 | 11,827,526 | -0.03(-1.70%) |
Sep 18, 2017 | 1.986 | 2.005 | 1.913 | 1.915 | 13,336,521 | -0.07(-3.56%) |
Sep 15, 2017 | 1.957 | 2.001 | 1.954 | 1.986 | 12,067,898 | +0.03(+1.47%) |
Sep 14, 2017 | 1.969 | 1.984 | 1.946 | 1.957 | 5,244,945 | -0.02(-0.87%) |
Sep 13, 2017 | 1.982 | 1.986 | 1.961 | 1.975 | 5,926,004 | -0.01(-0.67%) |
Sep 12, 2017 | 1.990 | 2.017 | 1.984 | 1.988 | 8,115,593 | +0.00(+0.10%) |
Sep 11, 2017 | 1.948 | 1.990 | 1.946 | 1.986 | 6,695,375 | +0.06(+3.28%) |
Sep 08, 2017 | 1.887 | 1.927 | 1.875 | 1.923 | 7,757,091 | +0.03(+1.62%) |
Sep 07, 2017 | 1.908 | 1.912 | 1.856 | 1.892 | 13,076,620 | -0.02(-1.00%) |
Sep 06, 2017 | 1.881 | 1.944 | 1.858 | 1.912 | 13,348,783 | +0.03(+1.63%) |
Sep 05, 2017 | 1.921 | 1.923 | 1.879 | 1.881 | 11,747,868 | -0.05(-2.67%) |
Sep 01, 2017 | 1.925 | 1.939 | 1.915 | 1.933 | 3,509,138 | +0.01(+0.50%) |
Aug 31, 2017 | 1.946 | 1.949 | 1.923 | 1.923 | 6,526,746 | -0.02(-0.79%) |
Aug 30, 2017 | 1.902 | 1.948 | 1.891 | 1.938 | 5,346,194 | +0.05(+2.42%) |
Aug 29, 2017 | 1.885 | 1.913 | 1.864 | 1.892 | 9,298,154 | -0.00(-0.20%) |
Aug 28, 2017 | 1.910 | 1.914 | 1.881 | 1.896 | 5,414,971 | -0.01(-0.70%) |
Aug 25, 2017 | 1.921 | 1.921 | 1.899 | 1.910 | 3,675,387 | -0.00(-0.20%) |
Aug 24, 2017 | 1.933 | 1.934 | 1.908 | 1.913 | 3,874,085 | -0.02(-0.79%) |
Aug 23, 2017 | 1.908 | 1.942 | 1.908 | 1.929 | 5,827,053 | +0.00(+0.20%) |
Aug 22, 2017 | 1.912 | 1.933 | 1.912 | 1.925 | 5,654,746 | +0.01(+0.60%) |
Aug 21, 2017 | 1.929 | 1.944 | 1.908 | 1.913 | 6,866,933 | -0.02(-1.28%) |
Aug 18, 2017 | 1.957 | 1.970 | 1.936 | 1.938 | 11,311,816 | -0.04(-1.93%) |
Aug 17, 2017 | 2.013 | 2.032 | 1.973 | 1.977 | 10,580,237 | -0.04(-1.90%) |
Aug 16, 2017 | 2.009 | 2.032 | 1.990 | 2.015 | 7,810,053 | +0.01(+0.48%) |
Aug 15, 2017 | 2.022 | 2.026 | 1.988 | 2.005 | 5,179,009 | -0.01(-0.57%) |
Aug 14, 2017 | 1.969 | 2.024 | 1.967 | 2.017 | 8,760,226 | +0.05(+2.73%) |
Aug 11, 2017 | 1.957 | 1.995 | 1.919 | 1.963 | 13,234,441 | -0.02(-1.06%) |
Aug 10, 2017 | 1.936 | 2.049 | 1.922 | 1.984 | 15,184,473 | +0.03(+1.76%) |
Aug 09, 2017 | 1.845 | 1.978 | 1.783 | 1.950 | 18,081,696 | +0.10(+5.48%) |
Aug 08, 2017 | 1.881 | 1.894 | 1.839 | 1.848 | 11,588,823 | -0.04(-2.32%) |
Aug 07, 2017 | 1.889 | 1.906 | 1.869 | 1.892 | 6,305,835 | +0.01(+0.30%) |
Aug 04, 2017 | 1.927 | 1.927 | 1.887 | 1.887 | 4,064,037 | -0.03(-1.69%) |
Aug 03, 2017 | 1.915 | 1.925 | 1.904 | 1.919 | 5,258,343 | +0.00(+0.20%) |
Aug 02, 2017 | 1.938 | 1.948 | 1.901 | 1.915 | 4,484,892 | -0.03(-1.38%) |
Aug 01, 2017 | 1.961 | 1.973 | 1.938 | 1.942 | 4,158,286 | -0.00(-0.10%) |
Jul 31, 2017 | 1.959 | 1.980 | 1.933 | 1.944 | 4,456,899 | -0.01(-0.39%) |
Jul 28, 2017 | 1.954 | 1.961 | 1.923 | 1.952 | 5,679,747 | +0.00(+0.00%) |
Jul 27, 2017 | 1.946 | 1.963 | 1.937 | 1.952 | 6,434,417 | +0.01(+0.39%) |
Jul 26, 2017 | 1.973 | 1.978 | 1.919 | 1.944 | 12,413,766 | -0.03(-1.45%) |
Jul 25, 2017 | 1.986 | 1.994 | 1.940 | 1.973 | 14,632,551 | -0.00(-0.10%) |
Jul 24, 2017 | 1.994 | 2.003 | 1.969 | 1.975 | 7,634,666 | -0.02(-0.96%) |
Jul 21, 2017 | 2.032 | 2.036 | 1.965 | 1.994 | 6,838,934 | -0.01(-0.38%) |
Jul 20, 2017 | 2.009 | 2.021 | 1.986 | 2.001 | 11,098,553 | +0.00(+0.10%) |
Jul 19, 2017 | 1.988 | 2.019 | 1.983 | 1.999 | 12,121,986 | +0.01(+0.67%) |
Jul 18, 2017 | 1.992 | 2.011 | 1.971 | 1.986 | 9,098,665 | -0.02(-0.76%) |
Jul 17, 2017 | 1.978 | 2.024 | 1.961 | 2.001 | 11,619,856 | +0.03(+1.36%) |
Jul 14, 2017 | 1.898 | 1.994 | 1.887 | 1.975 | 16,414,583 | +0.06(+3.40%) |
Jul 13, 2017 | 1.891 | 1.952 | 1.891 | 1.910 | 20,089,566 | +0.02(+0.91%) |
Jul 12, 2017 | 1.854 | 1.936 | 1.839 | 1.892 | 50,061,692 | +0.06(+3.45%) |
Jul 11, 2017 | 1.862 | 1.862 | 1.812 | 1.829 | 6,534,708 | -0.03(-1.64%) |
Jul 10, 2017 | 1.847 | 1.883 | 1.837 | 1.860 | 4,585,722 | +0.01(+0.41%) |
Jul 07, 2017 | 1.871 | 1.871 | 1.845 | 1.852 | 5,396,734 | -0.02(-0.82%) |
Jul 06, 2017 | 1.858 | 1.892 | 1.845 | 1.868 | 9,267,686 | +0.01(+0.72%) |
Jul 05, 2017 | 1.856 | 1.859 | 1.822 | 1.854 | 6,015,890 | +0.00(+0.00%) |
Jul 03, 2017 | 1.818 | 1.873 | 1.816 | 1.854 | 5,615,291 | +0.05(+2.86%) |
Jun 30, 2017 | 1.797 | 1.809 | 1.750 | 1.803 | 9,429,138 | +0.02(+0.96%) |
Jun 29, 2017 | 1.774 | 1.795 | 1.741 | 1.785 | 8,605,408 | +0.03(+1.52%) |
Jun 28, 2017 | 1.736 | 1.785 | 1.718 | 1.759 | 29,714,358 | +0.06(+3.72%) |
Jun 27, 2017 | 1.699 | 1.732 | 1.696 | 1.696 | 8,237,039 | -0.01(-0.56%) |
Jun 26, 2017 | 1.636 | 1.718 | 1.610 | 1.705 | 11,493,931 | +0.07(+4.57%) |
Jun 23, 2017 | 1.671 | 1.671 | 1.625 | 1.631 | 8,230,903 | -0.03(-1.84%) |
Jun 22, 2017 | 1.688 | 1.703 | 1.659 | 1.661 | 6,968,223 | +0.03(+1.64%) |
Jun 21, 2017 | 1.667 | 1.667 | 1.631 | 1.634 | 6,781,677 | -0.02(-1.38%) |
Jun 20, 2017 | 1.696 | 1.696 | 1.653 | 1.657 | 4,979,227 | -0.05(-2.80%) |
Jun 19, 2017 | 1.701 | 1.722 | 1.690 | 1.705 | 6,663,086 | +0.02(+1.02%) |
Jun 16, 2017 | 1.652 | 1.690 | 1.650 | 1.688 | 8,327,297 | +0.01(+0.80%) |
Jun 15, 2017 | 1.644 | 1.680 | 1.640 | 1.675 | 6,679,513 | +0.02(+1.16%) |
Jun 14, 2017 | 1.661 | 1.665 | 1.615 | 1.655 | 9,124,325 | -0.01(-0.46%) |
Jun 13, 2017 | 1.646 | 1.692 | 1.644 | 1.663 | 8,775,444 | +0.01(+0.81%) |
Jun 12, 2017 | 1.688 | 1.692 | 1.639 | 1.650 | 9,178,303 | -0.03(-1.82%) |
Jun 09, 2017 | 1.751 | 1.761 | 1.675 | 1.680 | 19,997,316 | -0.06(-3.19%) |
Jun 08, 2017 | 1.657 | 1.745 | 1.652 | 1.736 | 17,387,490 | +0.08(+4.61%) |
Jun 07, 2017 | 1.548 | 1.673 | 1.537 | 1.659 | 19,288,640 | +0.12(+7.69%) |
Jun 06, 2017 | 1.548 | 1.557 | 1.529 | 1.541 | 7,121,696 | -0.01(-0.49%) |
Jun 05, 2017 | 1.577 | 1.577 | 1.546 | 1.548 | 5,308,480 | -0.03(-2.17%) |
Jun 02, 2017 | 1.585 | 1.598 | 1.571 | 1.583 | 4,524,645 | -0.01(-0.36%) |
Jun 01, 2017 | 1.573 | 1.601 | 1.550 | 1.588 | 7,236,756 | +0.02(+1.47%) |
May 31, 2017 | 1.564 | 1.569 | 1.543 | 1.566 | 10,387,764 | +0.00(+0.12%) |
May 30, 2017 | 1.571 | 1.571 | 1.548 | 1.564 | 7,340,913 | -0.01(-0.61%) |
May 26, 2017 | 1.546 | 1.585 | 1.539 | 1.573 | 5,897,300 | +0.03(+1.73%) |
May 25, 2017 | 1.548 | 1.569 | 1.537 | 1.546 | 6,133,424 | +0.00(+0.25%) |
May 24, 2017 | 1.537 | 1.546 | 1.525 | 1.543 | 7,145,646 | +0.00(+0.25%) |
May 23, 2017 | 1.529 | 1.546 | 1.514 | 1.539 | 4,019,581 | +0.01(+0.63%) |
May 22, 2017 | 1.527 | 1.538 | 1.508 | 1.529 | 6,499,213 | +0.00(+0.25%) |
May 19, 2017 | 1.501 | 1.537 | 1.493 | 1.525 | 9,254,179 | +0.02(+1.66%) |
May 18, 2017 | 1.525 | 1.525 | 1.493 | 1.501 | 10,010,669 | -0.02(-1.51%) |
May 17, 2017 | 1.502 | 1.537 | 1.495 | 1.524 | 10,092,959 | -0.01(-0.50%) |
May 16, 2017 | 1.577 | 1.585 | 1.524 | 1.531 | 10,904,500 | -0.05(-2.91%) |
May 15, 2017 | 1.529 | 1.610 | 1.525 | 1.577 | 12,156,680 | +0.04(+2.74%) |
May 12, 2017 | 1.675 | 1.684 | 1.522 | 1.535 | 28,396,048 | -0.16(-9.27%) |
May 11, 2017 | 1.550 | 1.708 | 1.550 | 1.692 | 18,687,172 | +0.15(+10.07%) |
May 10, 2017 | 1.529 | 1.555 | 1.528 | 1.537 | 10,350,030 | +0.01(+0.63%) |
May 09, 2017 | 1.531 | 1.550 | 1.519 | 1.527 | 7,416,658 | -0.00(-0.12%) |
May 08, 2017 | 1.541 | 1.560 | 1.529 | 1.529 | 4,997,720 | -0.02(-1.11%) |
May 05, 2017 | 1.533 | 1.568 | 1.531 | 1.546 | 6,353,090 | +0.02(+1.00%) |
May 04, 2017 | 1.533 | 1.543 | 1.510 | 1.531 | 7,007,919 | +0.00(+0.25%) |
May 03, 2017 | 1.539 | 1.564 | 1.514 | 1.527 | 16,228,601 | -0.01(-0.87%) |
May 02, 2017 | 1.560 | 1.569 | 1.535 | 1.541 | 9,290,558 | -0.02(-1.10%) |