Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.430 | 1.450 | 1.400 | 1.400 | 32,513 | -0.02(-1.41%) |
Apr 27, 2018 | 1.470 | 1.490 | 1.420 | 1.420 | 19,395 | -0.03(-2.07%) |
Apr 26, 2018 | 1.400 | 1.470 | 1.400 | 1.450 | 59,129 | +0.06(+4.32%) |
Apr 25, 2018 | 1.430 | 1.430 | 1.380 | 1.390 | 93,751 | -0.05(-3.47%) |
Apr 24, 2018 | 1.470 | 1.490 | 1.400 | 1.440 | 74,959 | +0.00(+0.00%) |
Apr 23, 2018 | 1.460 | 1.580 | 1.430 | 1.440 | 89,078 | -0.04(-2.70%) |
Apr 20, 2018 | 1.530 | 1.530 | 1.461 | 1.480 | 119,520 | -0.06(-3.90%) |
Apr 19, 2018 | 1.550 | 1.550 | 1.500 | 1.540 | 78,572 | -0.01(-0.65%) |
Apr 18, 2018 | 1.570 | 1.570 | 1.550 | 1.550 | 67,192 | +0.00(+0.00%) |
Apr 17, 2018 | 1.580 | 1.640 | 1.530 | 1.550 | 109,860 | -0.02(-1.27%) |
Apr 16, 2018 | 1.580 | 1.580 | 1.530 | 1.570 | 49,180 | +0.02(+1.29%) |
Apr 13, 2018 | 1.600 | 1.609 | 1.530 | 1.550 | 109,433 | -0.03(-1.90%) |
Apr 12, 2018 | 1.540 | 1.631 | 1.540 | 1.580 | 147,712 | +0.05(+3.27%) |
Apr 11, 2018 | 1.520 | 1.600 | 1.500 | 1.530 | 96,255 | -0.04(-2.55%) |
Apr 10, 2018 | 1.570 | 1.669 | 1.520 | 1.570 | 272,484 | +0.02(+1.29%) |
Apr 09, 2018 | 1.560 | 1.920 | 1.530 | 1.550 | 1,561,616 | +0.00(+0.00%) |
Apr 06, 2018 | 1.410 | 1.630 | 1.400 | 1.550 | 1,519,326 | +0.18(+13.14%) |
Apr 05, 2018 | 1.400 | 1.420 | 1.370 | 1.370 | 105,696 | -0.02(-1.44%) |
Apr 04, 2018 | 1.350 | 1.392 | 1.350 | 1.390 | 26,420 | +0.03(+2.21%) |
Apr 03, 2018 | 1.390 | 1.420 | 1.360 | 1.360 | 93,503 | -0.02(-1.45%) |
Apr 02, 2018 | 1.420 | 1.450 | 1.380 | 1.380 | 123,306 | -0.04(-2.82%) |
Mar 29, 2018 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.510 | 1.520 | 1.400 | 1.420 | 68,580 | -0.10(-6.57%) |
Mar 27, 2018 | 1.470 | 1.520 | 1.460 | 1.520 | 99,814 | +0.05(+3.39%) |
Mar 26, 2018 | 1.530 | 1.530 | 1.460 | 1.470 | 20,968 | -0.02(-1.34%) |
Mar 23, 2018 | 1.510 | 1.540 | 1.468 | 1.490 | 15,182 | -0.03(-1.97%) |
Mar 22, 2018 | 1.520 | 1.540 | 1.470 | 1.520 | 43,633 | -0.02(-1.30%) |
Mar 21, 2018 | 1.500 | 1.550 | 1.495 | 1.540 | 143,979 | +0.02(+1.32%) |
Mar 20, 2018 | 1.480 | 1.536 | 1.460 | 1.520 | 64,324 | +0.05(+3.40%) |
Mar 19, 2018 | 1.540 | 1.558 | 1.460 | 1.470 | 118,278 | -0.08(-5.16%) |
Mar 16, 2018 | 1.500 | 1.639 | 1.480 | 1.550 | 335,360 | +0.05(+3.33%) |
Mar 15, 2018 | 1.520 | 1.575 | 1.491 | 1.500 | 82,356 | -0.02(-1.32%) |
Mar 14, 2018 | 1.560 | 1.579 | 1.510 | 1.520 | 145,824 | -0.04(-2.56%) |
Mar 13, 2018 | 1.610 | 1.650 | 1.560 | 1.560 | 70,398 | -0.04(-2.50%) |
Mar 12, 2018 | 1.620 | 1.633 | 1.580 | 1.600 | 74,397 | -0.02(-1.23%) |
Mar 09, 2018 | 1.690 | 1.700 | 1.580 | 1.620 | 143,942 | -0.04(-2.41%) |
Mar 08, 2018 | 1.620 | 1.700 | 1.594 | 1.660 | 537,955 | +0.06(+3.75%) |
Mar 07, 2018 | 1.550 | 1.610 | 1.520 | 1.600 | 53,377 | +0.03(+1.91%) |
Mar 06, 2018 | 1.570 | 1.660 | 1.559 | 1.570 | 213,534 | +0.00(+0.00%) |
Mar 05, 2018 | 1.540 | 1.620 | 1.519 | 1.570 | 75,467 | +0.01(+0.64%) |
Mar 02, 2018 | 1.520 | 1.630 | 1.520 | 1.560 | 80,287 | +0.00(+0.00%) |
Mar 01, 2018 | 1.570 | 1.619 | 1.470 | 1.560 | 144,317 | -0.01(-0.64%) |
Feb 28, 2018 | 1.590 | 1.659 | 1.550 | 1.570 | 96,560 | -0.02(-1.26%) |
Feb 27, 2018 | 1.690 | 1.690 | 1.572 | 1.590 | 194,781 | -0.11(-6.47%) |
Feb 26, 2018 | 1.740 | 1.745 | 1.660 | 1.700 | 225,168 | -0.01(-0.58%) |
Feb 23, 2018 | 1.700 | 1.750 | 1.630 | 1.710 | 606,886 | +0.04(+2.40%) |
Feb 22, 2018 | 1.720 | 1.620 | 1.670 | 295,271 | +0.04(+2.45%) | |
Feb 21, 2018 | 1.680 | 1.691 | 1.610 | 1.630 | 107,301 | -0.05(-2.98%) |
Feb 20, 2018 | 1.670 | 1.720 | 1.641 | 1.680 | 101,646 | -0.04(-2.33%) |
Feb 16, 2018 | 1.720 | 1.720 | 1.720 | 0 | -0.04(-2.27%) | |
Feb 15, 2018 | 1.780 | 1.849 | 1.740 | 1.760 | 275,603 | -0.23(-11.56%) |
Feb 14, 2018 | 2.030 | 1.960 | 1.990 | 213,955 | +0.03(+1.53%) | |
Feb 13, 2018 | 2.010 | 2.030 | 1.960 | 1.960 | 223,978 | -0.08(-3.92%) |
Feb 12, 2018 | 1.870 | 2.050 | 1.860 | 2.040 | 622,570 | +0.15(+7.94%) |
Feb 09, 2018 | 1.960 | 2.025 | 1.810 | 1.890 | 139,582 | -0.03(-1.56%) |
Feb 08, 2018 | 2.030 | 2.109 | 1.900 | 1.920 | 195,270 | -0.11(-5.42%) |
Feb 07, 2018 | 1.930 | 1.949 | 1.924 | 2.030 | 173,397 | -0.02(-0.97%) |
Feb 06, 2018 | 1.950 | 2.130 | 1.800 | 2.050 | 342,118 | +0.04(+1.99%) |
Feb 05, 2018 | 2.040 | 2.110 | 2.010 | 2.010 | 207,788 | -0.11(-5.19%) |
Feb 02, 2018 | 2.360 | 2.428 | 2.010 | 2.120 | 512,674 | -0.29(-12.03%) |
Feb 01, 2018 | 2.360 | 2.500 | 2.330 | 2.410 | 566,351 | -0.02(-0.82%) |
Jan 31, 2018 | 2.430 | 2.490 | 2.351 | 2.430 | 337,072 | -0.09(-3.57%) |
Jan 30, 2018 | 2.400 | 2.550 | 2.400 | 2.520 | 491,526 | +0.03(+1.20%) |
Jan 29, 2018 | 2.660 | 2.708 | 2.410 | 2.490 | 840,241 | -0.25(-9.12%) |
Jan 26, 2018 | 3.000 | 3.240 | 2.720 | 2.740 | 2,019,226 | -0.23(-7.74%) |
Jan 25, 2018 | 2.900 | 3.250 | 2.730 | 2.970 | 3,757,126 | +0.14(+4.95%) |
Jan 24, 2018 | 2.930 | 3.150 | 2.520 | 2.830 | 1,771,143 | -0.09(-3.08%) |
Jan 23, 2018 | 2.400 | 3.140 | 2.351 | 2.920 | 9,258,835 | +0.43(+17.27%) |
Jan 22, 2018 | 2.650 | 2.870 | 2.280 | 2.490 | 3,282,150 | -0.46(-15.59%) |
Jan 19, 2018 | 2.600 | 4.450 | 2.330 | 2.950 | 58,324,396 | +1.71(+137.90%) |
Jan 18, 2018 | 1.310 | 1.310 | 1.230 | 1.240 | 138,950 | -0.01(-0.80%) |
Jan 17, 2018 | 1.330 | 1.330 | 1.250 | 1.250 | 41,962 | -0.07(-5.30%) |
Jan 16, 2018 | 1.240 | 1.246 | 1.240 | 1.320 | 634,501 | +0.10(+7.94%) |
Jan 12, 2018 | 1.223 | 1.223 | 1.223 | 0 | -0.01(-0.58%) | |
Jan 11, 2018 | 1.230 | 1.250 | 1.200 | 1.230 | 54,337 | -0.02(-1.59%) |
Jan 10, 2018 | 1.240 | 1.260 | 1.240 | 1.250 | 45,264 | +0.03(+2.44%) |
Jan 09, 2018 | 1.220 | 1.250 | 1.210 | 1.220 | 50,218 | -0.02(-1.60%) |
Jan 08, 2018 | 1.200 | 1.260 | 1.200 | 1.240 | 16,812 | +0.02(+1.64%) |
Jan 05, 2018 | 1.280 | 1.280 | 1.214 | 1.220 | 68,692 | -0.03(-2.40%) |
Jan 04, 2018 | 1.250 | 1.280 | 1.230 | 1.250 | 21,828 | +0.01(+0.81%) |
Jan 03, 2018 | 1.260 | 1.260 | 1.225 | 1.240 | 29,290 | -0.01(-0.80%) |
Jan 02, 2018 | 1.210 | 1.280 | 1.200 | 1.250 | 77,619 | +0.02(+1.63%) |
Dec 29, 2017 | 1.230 | 1.230 | 1.230 | 0 | -0.03(-2.46%) | |
Dec 28, 2017 | 1.270 | 1.310 | 1.240 | 1.261 | 26,443 | -0.01(-0.71%) |
Dec 27, 2017 | 1.230 | 1.300 | 1.230 | 1.270 | 30,119 | +0.01(+0.79%) |
Dec 26, 2017 | 1.280 | 1.280 | 1.240 | 1.260 | 12,185 | -0.01(-0.79%) |
Dec 22, 2017 | 1.290 | 1.290 | 1.230 | 1.270 | 29,991 | -0.01(-1.17%) |
Dec 21, 2017 | 1.300 | 1.300 | 1.259 | 1.285 | 43,377 | +0.01(+1.18%) |
Dec 20, 2017 | 1.210 | 1.287 | 1.210 | 1.270 | 67,526 | +0.04(+3.25%) |
Dec 19, 2017 | 1.220 | 1.260 | 1.210 | 1.230 | 49,026 | +0.00(+0.00%) |
Dec 18, 2017 | 1.270 | 1.270 | 1.200 | 1.230 | 28,976 | -0.02(-1.60%) |
Dec 15, 2017 | 1.340 | 1.362 | 1.250 | 1.250 | 155,755 | -0.10(-7.10%) |
Dec 14, 2017 | 1.330 | 1.350 | 1.330 | 1.345 | 56,202 | -0.00(-0.33%) |
Dec 13, 2017 | 1.330 | 1.380 | 1.330 | 1.350 | 15,898 | +0.03(+2.27%) |
Dec 12, 2017 | 1.390 | 1.400 | 1.310 | 1.320 | 54,043 | -0.05(-3.65%) |
Dec 11, 2017 | 1.370 | 1.370 | 1.370 | 1.370 | 28,899 | +0.02(+1.35%) |
Dec 08, 2017 | 1.300 | 1.400 | 1.295 | 1.352 | 69,454 | +0.06(+4.77%) |
Dec 07, 2017 | 1.280 | 1.310 | 1.270 | 1.290 | 20,867 | -0.02(-1.26%) |
Dec 06, 2017 | 1.320 | 1.280 | 1.306 | 4,375 | -0.01(-1.02%) | |
Dec 05, 2017 | 1.320 | 1.330 | 1.290 | 1.320 | 12,739 | +0.00(+0.00%) |
Dec 04, 2017 | 1.300 | 1.330 | 1.300 | 1.320 | 14,505 | +0.01(+0.76%) |
Dec 01, 2017 | 1.370 | 1.370 | 1.280 | 1.310 | 59,739 | -0.03(-2.25%) |
Nov 30, 2017 | 1.340 | 1.370 | 1.330 | 1.340 | 24,704 | -0.03(-1.98%) |
Nov 29, 2017 | 1.350 | 1.400 | 1.317 | 1.367 | 18,125 | +0.01(+0.53%) |
Nov 28, 2017 | 1.380 | 1.400 | 1.320 | 1.360 | 51,326 | -0.02(-1.45%) |
Nov 27, 2017 | 1.330 | 1.390 | 1.330 | 1.380 | 35,321 | +0.05(+3.76%) |
Nov 24, 2017 | 1.340 | 1.374 | 1.270 | 1.330 | 24,410 | -0.01(-0.75%) |
Nov 22, 2017 | 1.320 | 1.356 | 1.245 | 1.340 | 38,000 | +0.05(+3.88%) |
Nov 21, 2017 | 1.300 | 1.480 | 1.250 | 1.290 | 349,905 | +0.01(+0.78%) |
Nov 20, 2017 | 1.270 | 1.312 | 1.267 | 1.280 | 32,208 | +0.00(+0.00%) |
Nov 17, 2017 | 1.250 | 1.280 | 1.250 | 1.280 | 42,703 | +0.03(+2.40%) |
Nov 16, 2017 | 1.220 | 1.280 | 1.220 | 1.250 | 27,233 | -0.01(-0.79%) |
Nov 15, 2017 | 1.200 | 1.260 | 1.200 | 1.260 | 35,897 | +0.06(+5.00%) |
Nov 14, 2017 | 1.300 | 1.305 | 1.190 | 1.200 | 58,137 | -0.07(-5.51%) |
Nov 13, 2017 | 1.220 | 1.340 | 1.190 | 1.270 | 98,953 | +0.05(+4.10%) |
Nov 10, 2017 | 1.200 | 1.250 | 1.200 | 1.220 | 44,633 | +0.03(+2.52%) |
Nov 09, 2017 | 1.210 | 1.220 | 1.180 | 1.190 | 13,647 | -0.02(-1.69%) |
Nov 08, 2017 | 1.250 | 1.250 | 1.200 | 1.210 | 27,812 | +0.01(+0.87%) |
Nov 07, 2017 | 1.210 | 1.230 | 1.200 | 1.200 | 45,217 | -0.02(-2.03%) |
Nov 06, 2017 | 1.210 | 1.240 | 1.210 | 1.225 | 15,531 | +0.03(+2.54%) |
Nov 03, 2017 | 1.168 | 1.250 | 1.168 | 1.195 | 61,268 | +0.02(+1.44%) |
Nov 02, 2017 | 1.190 | 1.220 | 1.170 | 1.178 | 23,879 | -0.02(-1.87%) |
Nov 01, 2017 | 1.170 | 1.200 | 1.170 | 1.200 | 38,918 | +0.00(+0.01%) |
Oct 31, 2017 | 1.170 | 1.200 | 1.170 | 1.200 | 21,039 | +0.03(+2.56%) |
Oct 30, 2017 | 1.140 | 1.171 | 1.140 | 1.170 | 20,197 | +0.02(+1.38%) |
Oct 27, 2017 | 1.180 | 1.190 | 1.130 | 1.154 | 19,987 | -0.04(-3.02%) |
Oct 26, 2017 | 1.200 | 1.200 | 1.130 | 1.190 | 11,338 | -0.01(-0.83%) |
Oct 25, 2017 | 1.190 | 1.200 | 1.149 | 1.200 | 47,499 | +0.02(+1.68%) |
Oct 24, 2017 | 1.230 | 1.244 | 1.180 | 1.180 | 57,968 | -0.05(-4.06%) |
Oct 23, 2017 | 1.230 | 1.230 | 1.192 | 1.230 | 22,992 | +0.05(+4.24%) |
Oct 20, 2017 | 1.220 | 1.250 | 1.180 | 1.180 | 30,591 | -0.05(-4.07%) |
Oct 19, 2017 | 1.260 | 1.270 | 1.180 | 1.230 | 22,261 | +0.01(+0.82%) |
Oct 18, 2017 | 1.210 | 1.230 | 1.210 | 1.220 | 21,480 | +0.02(+1.67%) |
Oct 17, 2017 | 1.220 | 1.236 | 1.200 | 1.200 | 9,648 | -0.02(-1.65%) |
Oct 16, 2017 | 1.220 | 1.230 | 1.210 | 1.220 | 14,557 | +0.01(+0.83%) |
Oct 13, 2017 | 1.218 | 1.220 | 1.200 | 1.210 | 6,052 | -0.01(-0.82%) |
Oct 12, 2017 | 1.220 | 1.230 | 1.220 | 1.220 | 3,136 | -0.01(-0.81%) |
Oct 11, 2017 | 1.230 | 1.240 | 1.224 | 1.230 | 7,050 | +0.01(+0.99%) |
Oct 10, 2017 | 1.240 | 1.250 | 1.218 | 1.218 | 6,406 | -0.00(-0.17%) |
Oct 09, 2017 | 1.220 | 1.240 | 1.220 | 1.220 | 18,197 | -0.01(-0.80%) |
Oct 06, 2017 | 1.210 | 1.250 | 1.210 | 1.230 | 24,495 | -0.01(-0.81%) |
Oct 05, 2017 | 1.214 | 1.259 | 1.211 | 1.240 | 22,580 | -0.02(-1.58%) |
Oct 04, 2017 | 1.200 | 1.300 | 1.200 | 1.260 | 280,745 | +0.07(+5.87%) |
Oct 03, 2017 | 1.200 | 1.200 | 1.180 | 1.190 | 17,491 | -0.01(-0.83%) |
Oct 02, 2017 | 1.210 | 1.210 | 1.180 | 1.200 | 18,104 | -0.03(-2.36%) |
Sep 29, 2017 | 1.180 | 1.229 | 1.180 | 1.229 | 10,492 | +0.03(+2.43%) |
Sep 28, 2017 | 1.150 | 1.200 | 1.150 | 1.200 | 31,630 | +0.05(+4.34%) |
Sep 27, 2017 | 1.150 | 1.180 | 1.150 | 1.150 | 15,799 | +0.00(+0.00%) |
Sep 26, 2017 | 1.140 | 1.158 | 1.130 | 1.150 | 28,992 | -0.01(-0.86%) |
Sep 25, 2017 | 1.160 | 1.180 | 1.150 | 1.160 | 9,967 | -0.02(-1.69%) |
Sep 22, 2017 | 1.170 | 1.180 | 1.140 | 1.180 | 29,421 | +0.02(+1.99%) |
Sep 21, 2017 | 1.160 | 1.170 | 1.150 | 1.157 | 20,788 | -0.02(-1.41%) |
Sep 20, 2017 | 1.210 | 1.210 | 1.150 | 1.174 | 31,015 | -0.03(-2.21%) |
Sep 19, 2017 | 1.200 | 1.220 | 1.200 | 1.200 | 18,070 | -0.00(-0.37%) |
Sep 18, 2017 | 1.200 | 1.230 | 1.200 | 1.205 | 26,799 | +0.00(+0.38%) |
Sep 15, 2017 | 1.190 | 1.200 | 1.180 | 1.200 | 12,621 | +0.00(+0.00%) |
Sep 14, 2017 | 1.200 | 1.220 | 1.180 | 1.200 | 45,405 | +0.00(+0.00%) |
Sep 13, 2017 | 1.240 | 1.264 | 1.190 | 1.200 | 83,508 | -0.09(-6.90%) |
Sep 12, 2017 | 1.180 | 1.350 | 1.170 | 1.289 | 328,920 | +0.11(+9.25%) |
Sep 11, 2017 | 1.180 | 1.180 | 1.170 | 1.180 | 22,157 | +0.03(+2.60%) |
Sep 08, 2017 | 1.150 | 1.190 | 1.150 | 1.150 | 44,203 | -0.01(-0.79%) |
Sep 07, 2017 | 1.190 | 1.190 | 1.159 | 1.159 | 7,657 | -0.00(-0.07%) |
Sep 06, 2017 | 1.140 | 1.200 | 1.140 | 1.160 | 60,323 | +0.01(+0.87%) |
Sep 05, 2017 | 1.140 | 1.170 | 1.140 | 1.150 | 53,135 | -0.00(-0.01%) |
Sep 01, 2017 | 1.110 | 1.160 | 1.100 | 1.150 | 54,699 | +0.04(+3.61%) |
Aug 31, 2017 | 1.140 | 1.160 | 1.080 | 1.110 | 124,047 | -0.02(-1.92%) |
Aug 30, 2017 | 1.130 | 1.140 | 1.100 | 1.132 | 26,136 | -0.01(-0.73%) |
Aug 29, 2017 | 1.140 | 1.142 | 1.112 | 1.140 | 58,678 | +0.00(+0.00%) |
Aug 28, 2017 | 1.150 | 1.167 | 1.090 | 1.140 | 101,171 | +0.02(+1.79%) |
Aug 25, 2017 | 1.080 | 1.140 | 1.064 | 1.120 | 62,472 | +0.05(+4.67%) |
Aug 24, 2017 | 1.100 | 1.100 | 1.064 | 1.070 | 51,251 | -0.03(-2.67%) |
Aug 23, 2017 | 1.120 | 1.120 | 1.080 | 1.099 | 36,486 | -0.01(-0.96%) |
Aug 22, 2017 | 1.095 | 1.120 | 1.081 | 1.110 | 12,286 | +0.02(+1.83%) |
Aug 21, 2017 | 1.100 | 1.100 | 1.080 | 1.090 | 15,082 | -0.01(-0.91%) |
Aug 18, 2017 | 1.080 | 1.100 | 1.080 | 1.100 | 1,391 | +0.02(+1.85%) |
Aug 17, 2017 | 1.100 | 1.100 | 1.080 | 1.080 | 22,300 | -0.02(-1.82%) |
Aug 16, 2017 | 1.102 | 1.120 | 1.090 | 1.100 | 47,132 | +0.01(+0.92%) |
Aug 15, 2017 | 1.130 | 1.187 | 1.060 | 1.090 | 103,708 | +0.00(+0.00%) |
Aug 14, 2017 | 1.030 | 1.090 | 1.030 | 1.090 | 66,022 | +0.04(+3.71%) |
Aug 11, 2017 | 1.070 | 1.110 | 1.030 | 1.051 | 44,519 | -0.02(-1.78%) |
Aug 10, 2017 | 1.076 | 1.080 | 1.050 | 1.070 | 14,855 | +0.00(+0.00%) |
Aug 09, 2017 | 1.090 | 1.090 | 1.060 | 1.070 | 10,362 | -0.02(-1.83%) |
Aug 08, 2017 | 1.105 | 1.120 | 1.090 | 1.090 | 9,915 | +0.00(+0.00%) |
Aug 07, 2017 | 1.090 | 1.100 | 1.061 | 1.090 | 11,492 | -0.01(-0.91%) |
Aug 04, 2017 | 1.080 | 1.100 | 1.080 | 1.100 | 21,695 | +0.02(+1.85%) |
Aug 03, 2017 | 1.090 | 1.090 | 1.060 | 1.080 | 27,078 | -0.02(-1.82%) |
Aug 02, 2017 | 1.090 | 1.100 | 1.070 | 1.100 | 9,089 | +0.01(+0.91%) |
Aug 01, 2017 | 1.085 | 1.120 | 1.080 | 1.090 | 17,078 | +0.00(+0.01%) |
Jul 31, 2017 | 1.120 | 1.120 | 1.080 | 1.090 | 16,985 | -0.03(-2.53%) |
Jul 28, 2017 | 1.080 | 1.130 | 1.080 | 1.118 | 36,614 | +0.04(+3.55%) |
Jul 27, 2017 | 1.130 | 1.130 | 1.070 | 1.080 | 55,550 | -0.06(-5.68%) |
Jul 26, 2017 | 1.060 | 1.170 | 1.050 | 1.145 | 239,086 | +0.09(+9.05%) |
Jul 25, 2017 | 1.070 | 1.080 | 1.050 | 1.050 | 19,244 | -0.03(-2.78%) |
Jul 24, 2017 | 1.090 | 1.090 | 1.050 | 1.080 | 18,785 | -0.01(-0.92%) |
Jul 21, 2017 | 1.070 | 1.090 | 1.050 | 1.090 | 20,930 | +0.02(+1.61%) |
Jul 20, 2017 | 1.080 | 1.090 | 1.060 | 1.073 | 26,424 | -0.02(-1.60%) |
Jul 19, 2017 | 1.070 | 1.140 | 1.060 | 1.090 | 99,976 | +0.02(+1.88%) |
Jul 18, 2017 | 1.070 | 1.080 | 1.050 | 1.070 | 31,505 | -0.02(-1.83%) |
Jul 17, 2017 | 1.060 | 1.090 | 1.060 | 1.090 | 12,821 | +0.02(+1.87%) |
Jul 14, 2017 | 1.060 | 1.080 | 1.060 | 1.070 | 20,948 | +0.01(+0.94%) |
Jul 13, 2017 | 1.080 | 1.080 | 1.050 | 1.060 | 4,172 | -0.02(-1.85%) |
Jul 12, 2017 | 1.080 | 1.080 | 1.030 | 1.080 | 15,695 | +0.02(+1.89%) |
Jul 11, 2017 | 1.084 | 1.084 | 1.020 | 1.060 | 63,592 | -0.00(-0.01%) |
Jul 10, 2017 | 1.040 | 1.075 | 1.040 | 1.060 | 17,125 | +0.00(+0.01%) |
Jul 07, 2017 | 1.060 | 1.090 | 1.040 | 1.060 | 6,777 | +0.00(+0.14%) |
Jul 06, 2017 | 1.030 | 1.090 | 1.030 | 1.058 | 27,277 | +0.02(+1.78%) |
Jul 05, 2017 | 1.050 | 1.060 | 1.030 | 1.040 | 29,248 | -0.02(-1.89%) |
Jul 03, 2017 | 1.060 | 1.065 | 1.060 | 1.060 | 5,491 | +0.01(+0.94%) |
Jun 30, 2017 | 1.030 | 1.070 | 1.030 | 1.050 | 18,010 | -0.01(-0.93%) |
Jun 29, 2017 | 1.050 | 1.067 | 1.030 | 1.060 | 10,261 | +0.01(+0.95%) |
Jun 28, 2017 | 1.090 | 1.090 | 1.040 | 1.050 | 9,537 | +0.00(+0.00%) |
Jun 27, 2017 | 1.030 | 1.080 | 1.030 | 1.050 | 18,991 | -0.01(-0.93%) |
Jun 26, 2017 | 1.050 | 1.120 | 1.050 | 1.060 | 58,437 | -0.00(-0.01%) |
Jun 23, 2017 | 1.050 | 1.060 | 1.049 | 1.060 | 26,502 | -0.02(-1.78%) |
Jun 22, 2017 | 1.050 | 1.079 | 1.050 | 1.079 | 4,212 | -0.01(-0.99%) |
Jun 21, 2017 | 1.050 | 1.090 | 1.050 | 1.090 | 6,824 | +0.03(+2.83%) |
Jun 20, 2017 | 1.090 | 1.100 | 1.050 | 1.060 | 6,273 | -0.07(-6.19%) |
Jun 19, 2017 | 1.080 | 1.130 | 1.080 | 1.130 | 16,977 | +0.04(+3.67%) |
Jun 16, 2017 | 1.050 | 1.090 | 1.050 | 1.090 | 6,357 | +0.03(+2.48%) |
Jun 15, 2017 | 1.070 | 1.072 | 1.060 | 1.064 | 6,775 | +0.01(+0.53%) |
Jun 14, 2017 | 1.050 | 1.090 | 1.050 | 1.058 | 12,195 | -0.01(-1.12%) |
Jun 13, 2017 | 1.060 | 1.100 | 1.050 | 1.070 | 23,610 | +0.01(+0.94%) |
Jun 12, 2017 | 1.070 | 1.088 | 1.060 | 1.060 | 41,737 | -0.01(-0.93%) |
Jun 09, 2017 | 1.080 | 1.099 | 1.070 | 1.070 | 27,095 | -0.02(-1.83%) |
Jun 08, 2017 | 1.080 | 1.097 | 1.080 | 1.090 | 7,382 | +0.01(+0.93%) |
Jun 07, 2017 | 1.090 | 1.110 | 1.080 | 1.080 | 5,784 | -0.00(-0.01%) |
Jun 06, 2017 | 1.090 | 1.104 | 1.080 | 1.080 | 11,096 | -0.03(-2.69%) |
Jun 05, 2017 | 1.090 | 1.126 | 1.081 | 1.110 | 10,774 | +0.02(+1.83%) |
Jun 02, 2017 | 1.080 | 1.125 | 1.080 | 1.090 | 16,360 | +0.01(+0.93%) |
Jun 01, 2017 | 1.121 | 1.130 | 1.080 | 1.080 | 11,633 | -0.03(-2.61%) |
May 31, 2017 | 1.100 | 1.110 | 1.100 | 1.109 | 10,745 | -0.02(-1.86%) |
May 30, 2017 | 1.110 | 1.137 | 1.070 | 1.130 | 19,382 | +0.02(+1.79%) |
May 26, 2017 | 1.130 | 1.130 | 1.100 | 1.110 | 4,992 | -0.00(-0.26%) |
May 25, 2017 | 1.120 | 1.140 | 1.080 | 1.113 | 28,289 | +0.00(+0.27%) |
May 24, 2017 | 1.130 | 1.140 | 1.090 | 1.110 | 26,133 | -0.01(-0.89%) |
May 23, 2017 | 1.100 | 1.137 | 1.070 | 1.120 | 36,300 | +0.03(+2.75%) |
May 22, 2017 | 1.100 | 1.110 | 1.070 | 1.090 | 59,410 | +0.00(+0.00%) |
May 19, 2017 | 1.070 | 1.090 | 1.070 | 1.090 | 51,450 | +0.02(+1.87%) |
May 18, 2017 | 1.090 | 1.120 | 1.050 | 1.070 | 59,094 | -0.05(-4.46%) |
May 17, 2017 | 1.140 | 1.150 | 1.100 | 1.120 | 82,340 | -0.03(-2.61%) |
May 16, 2017 | 1.170 | 1.180 | 1.140 | 1.150 | 49,186 | -0.02(-1.71%) |
May 15, 2017 | 1.180 | 1.180 | 1.120 | 1.170 | 140,224 | -0.13(-10.00%) |
May 12, 2017 | 1.130 | 1.650 | 1.130 | 1.300 | 2,017,794 | +0.19(+17.12%) |
May 11, 2017 | 1.130 | 1.140 | 1.100 | 1.110 | 11,186 | -0.01(-0.89%) |
May 10, 2017 | 1.110 | 1.140 | 1.110 | 1.120 | 7,937 | +0.00(+0.01%) |
May 09, 2017 | 1.130 | 1.150 | 1.100 | 1.120 | 4,925 | -0.00(-0.16%) |
May 08, 2017 | 1.140 | 1.140 | 1.121 | 1.122 | 16,878 | -0.02(-1.61%) |
May 05, 2017 | 1.140 | 1.140 | 1.100 | 1.140 | 8,134 | +0.01(+0.88%) |
May 04, 2017 | 1.150 | 1.150 | 1.100 | 1.130 | 10,561 | +0.01(+0.99%) |
May 03, 2017 | 1.110 | 1.120 | 1.100 | 1.119 | 8,914 | +0.02(+1.71%) |
May 02, 2017 | 1.090 | 1.120 | 1.090 | 1.100 | 11,491 | -0.02(-1.78%) |