Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.510 | 2.510 | 2.380 | 2.380 | 27,527 | -0.13(-5.18%) |
May 30, 2018 | 2.500 | 2.610 | 2.480 | 2.510 | 35,313 | +0.01(+0.40%) |
May 29, 2018 | 2.610 | 2.610 | 2.480 | 2.500 | 66,110 | -0.16(-6.02%) |
May 28, 2018 | 2.720 | 2.720 | 2.640 | 2.660 | 18,100 | -0.02(-0.75%) |
May 25, 2018 | 2.530 | 2.720 | 2.530 | 2.680 | 90,134 | +0.06(+2.29%) |
May 24, 2018 | 2.640 | 2.720 | 2.600 | 2.620 | 91,052 | -0.09(-3.32%) |
May 23, 2018 | 2.780 | 2.780 | 2.660 | 2.710 | 104,498 | -0.09(-3.21%) |
May 22, 2018 | 2.800 | 3.050 | 2.750 | 2.800 | 250,262 | +0.10(+3.70%) |
May 18, 2018 | 2.700 | 2.700 | 2.700 | 0 | -0.20(-6.90%) | |
May 17, 2018 | 2.750 | 2.900 | 2.730 | 2.900 | 180,289 | +0.18(+6.62%) |
May 16, 2018 | 2.480 | 2.720 | 2.420 | 2.720 | 377,657 | +0.40(+17.24%) |
May 15, 2018 | 2.210 | 2.320 | 2.180 | 2.320 | 189,686 | +0.19(+8.92%) |
May 14, 2018 | 2.120 | 2.230 | 2.120 | 2.130 | 66,050 | +0.00(+0.00%) |
May 11, 2018 | 2.170 | 2.180 | 2.130 | 2.130 | 15,350 | -0.05(-2.29%) |
May 10, 2018 | 2.180 | 2.230 | 2.120 | 2.180 | 61,006 | -0.01(-0.46%) |
May 09, 2018 | 2.230 | 2.240 | 2.190 | 2.190 | 15,800 | -0.05(-2.23%) |
May 08, 2018 | 2.260 | 2.280 | 2.210 | 2.240 | 133,725 | +0.02(+0.90%) |
May 07, 2018 | 2.190 | 2.220 | 2.160 | 2.220 | 152,321 | +0.06(+2.78%) |
May 04, 2018 | 2.210 | 2.300 | 2.150 | 2.160 | 126,235 | +0.08(+3.85%) |
May 03, 2018 | 2.090 | 2.130 | 2.060 | 2.080 | 38,490 | +0.01(+0.48%) |
May 02, 2018 | 2.150 | 2.150 | 2.050 | 2.070 | 110,312 | -0.11(-5.05%) |
May 01, 2018 | 2.190 | 2.200 | 2.160 | 2.180 | 7,085 | +0.02(+0.93%) |
Apr 30, 2018 | 2.140 | 2.170 | 2.130 | 2.160 | 77,255 | +0.03(+1.41%) |
Apr 27, 2018 | 2.200 | 2.240 | 2.130 | 2.130 | 218,827 | -0.02(-0.93%) |
Apr 26, 2018 | 2.200 | 2.200 | 2.110 | 2.150 | 60,427 | -0.05(-2.27%) |
Apr 25, 2018 | 2.210 | 2.280 | 2.110 | 2.200 | 120,785 | -0.14(-5.98%) |
Apr 24, 2018 | 2.340 | 2.380 | 2.280 | 2.340 | 39,999 | -0.03(-1.27%) |
Apr 23, 2018 | 2.470 | 2.480 | 2.360 | 2.370 | 61,285 | -0.09(-3.66%) |
Apr 20, 2018 | 2.480 | 2.500 | 2.460 | 2.460 | 25,017 | -0.04(-1.60%) |
Apr 19, 2018 | 2.410 | 2.500 | 2.410 | 2.500 | 38,882 | +0.07(+2.88%) |
Apr 18, 2018 | 2.550 | 2.550 | 2.430 | 2.430 | 139,552 | -0.12(-4.71%) |
Apr 17, 2018 | 2.540 | 2.550 | 2.540 | 2.550 | 116,550 | +0.04(+1.59%) |
Apr 16, 2018 | 2.540 | 2.550 | 2.480 | 2.510 | 65,420 | -0.02(-0.79%) |
Apr 13, 2018 | 2.540 | 2.550 | 2.480 | 2.530 | 105,380 | +0.02(+0.80%) |
Apr 12, 2018 | 2.520 | 2.570 | 2.510 | 2.510 | 106,267 | -0.04(-1.57%) |
Apr 11, 2018 | 2.560 | 2.620 | 2.500 | 2.550 | 273,200 | -0.01(-0.39%) |
Apr 10, 2018 | 2.400 | 2.640 | 2.400 | 2.560 | 315,400 | +0.25(+10.82%) |
Apr 09, 2018 | 2.430 | 2.430 | 2.250 | 2.310 | 124,003 | -0.10(-4.15%) |
Apr 06, 2018 | 2.400 | 2.470 | 2.340 | 2.410 | 83,924 | +0.08(+3.43%) |
Apr 05, 2018 | 2.270 | 2.370 | 2.270 | 2.330 | 96,988 | +0.13(+5.91%) |
Apr 04, 2018 | 2.210 | 2.230 | 2.020 | 2.200 | 448,716 | -0.20(-8.33%) |
Apr 03, 2018 | 2.450 | 2.450 | 2.170 | 2.400 | 323,548 | -0.16(-6.25%) |
Apr 02, 2018 | 2.700 | 2.700 | 2.510 | 2.560 | 27,542 | -0.13(-4.83%) |
Mar 29, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.880 | 2.880 | 2.570 | 2.690 | 71,626 | -0.15(-5.28%) |
Mar 27, 2018 | 2.780 | 2.900 | 2.760 | 2.840 | 89,506 | +0.11(+4.03%) |
Mar 26, 2018 | 2.750 | 2.880 | 2.710 | 2.730 | 171,229 | -0.04(-1.44%) |
Mar 23, 2018 | 2.700 | 2.840 | 2.700 | 2.770 | 108,121 | +0.02(+0.73%) |
Mar 22, 2018 | 2.900 | 2.900 | 2.660 | 2.750 | 205,550 | -0.19(-6.46%) |
Mar 21, 2018 | 2.820 | 2.960 | 2.800 | 2.940 | 277,742 | +0.18(+6.52%) |
Mar 20, 2018 | 2.910 | 2.960 | 2.660 | 2.760 | 364,462 | -0.14(-4.83%) |
Mar 19, 2018 | 3.110 | 3.110 | 2.900 | 2.900 | 371,335 | -0.22(-7.05%) |
Mar 16, 2018 | 3.240 | 3.380 | 3.120 | 3.120 | 128,276 | -0.12(-3.70%) |
Mar 15, 2018 | 3.170 | 3.240 | 3.170 | 3.240 | 133,430 | +0.10(+3.18%) |
Mar 14, 2018 | 3.400 | 3.400 | 3.110 | 3.140 | 122,364 | -0.16(-4.85%) |
Mar 13, 2018 | 3.280 | 3.390 | 3.160 | 3.300 | 241,646 | +0.13(+4.10%) |
Mar 12, 2018 | 3.100 | 3.170 | 3.070 | 3.170 | 180,962 | +0.09(+2.92%) |
Mar 09, 2018 | 3.120 | 3.160 | 3.070 | 3.080 | 437,149 | -0.07(-2.22%) |
Mar 08, 2018 | 3.310 | 3.310 | 3.080 | 3.150 | 564,973 | -0.12(-3.67%) |
Mar 07, 2018 | 3.210 | 3.270 | 405,157 | -0.28(-7.89%) | ||
Mar 06, 2018 | 3.320 | 3.590 | 3.320 | 3.550 | 375,838 | +0.27(+8.23%) |
Mar 05, 2018 | 3.200 | 3.280 | 3.160 | 3.280 | 444,676 | +0.21(+6.84%) |
Mar 02, 2018 | 2.930 | 3.070 | 2.800 | 3.070 | 678,929 | -0.12(-3.76%) |
Mar 01, 2018 | 3.360 | 3.380 | 2.960 | 3.190 | 439,244 | -0.23(-6.73%) |
Feb 28, 2018 | 3.450 | 3.450 | 3.310 | 3.420 | 527,673 | -0.09(-2.56%) |
Feb 27, 2018 | 3.660 | 3.660 | 3.480 | 3.510 | 206,946 | -0.12(-3.31%) |
Feb 26, 2018 | 3.700 | 3.710 | 3.530 | 3.630 | 219,122 | -0.07(-1.89%) |
Feb 23, 2018 | 3.740 | 3.780 | 3.570 | 3.700 | 165,138 | -0.03(-0.80%) |
Feb 22, 2018 | 3.800 | 3.840 | 3.720 | 3.730 | 251,480 | -0.14(-3.62%) |
Feb 21, 2018 | 3.850 | 3.910 | 3.800 | 3.870 | 473,038 | +0.22(+6.03%) |
Feb 20, 2018 | 3.480 | 3.660 | 3.340 | 3.650 | 998,823 | -0.24(-6.17%) |
Feb 16, 2018 | 3.890 | 3.890 | 3.890 | 0 | -0.16(-3.95%) | |
Feb 15, 2018 | 4.000 | 4.080 | 4.000 | 4.050 | 66,261 | +0.03(+0.75%) |
Feb 14, 2018 | 3.950 | 4.040 | 3.830 | 4.020 | 77,716 | +0.07(+1.77%) |
Feb 13, 2018 | 4.000 | 4.050 | 3.950 | 3.950 | 102,129 | -0.15(-3.66%) |
Feb 12, 2018 | 4.050 | 4.120 | 4.030 | 4.100 | 98,827 | +0.10(+2.50%) |
Feb 09, 2018 | 3.960 | 4.050 | 3.860 | 4.000 | 107,517 | +0.09(+2.30%) |
Feb 08, 2018 | 4.300 | 4.300 | 3.840 | 3.910 | 316,678 | -0.47(-10.73%) |
Feb 07, 2018 | 4.250 | 4.380 | 4.220 | 4.380 | 402,994 | +0.24(+5.80%) |
Feb 06, 2018 | 3.640 | 4.270 | 3.620 | 4.140 | 566,773 | +0.64(+18.29%) |
Feb 05, 2018 | 4.000 | 4.000 | 3.480 | 3.500 | 494,898 | -0.65(-15.66%) |
Feb 02, 2018 | 4.400 | 4.400 | 4.070 | 4.150 | 258,810 | -0.32(-7.16%) |
Feb 01, 2018 | 4.500 | 4.610 | 4.420 | 4.470 | 459,598 | +0.20(+4.68%) |
Jan 31, 2018 | 4.280 | 4.280 | 4.050 | 4.270 | 398,296 | +0.10(+2.40%) |
Jan 30, 2018 | 4.400 | 4.400 | 4.310 | 4.170 | 463,746 | -0.16(-3.70%) |
Jan 29, 2018 | 4.650 | 4.680 | 4.310 | 4.330 | 213,368 | -0.29(-6.28%) |
Jan 26, 2018 | 4.650 | 4.660 | 4.580 | 4.620 | 184,603 | -0.06(-1.28%) |
Jan 25, 2018 | 4.540 | 4.710 | 4.520 | 4.680 | 164,305 | -0.02(-0.43%) |
Jan 24, 2018 | 4.750 | 4.800 | 4.310 | 4.700 | 895,855 | +0.20(+4.44%) |
Jan 23, 2018 | 4.400 | 4.710 | 4.400 | 4.500 | 564,380 | +0.15(+3.45%) |
Jan 22, 2018 | 4.280 | 4.350 | 4.250 | 4.350 | 143,650 | +0.10(+2.35%) |
Jan 19, 2018 | 4.280 | 4.360 | 4.130 | 4.250 | 133,519 | +0.00(+0.00%) |
Jan 18, 2018 | 4.300 | 4.450 | 4.200 | 4.250 | 413,885 | -0.03(-0.70%) |
Jan 17, 2018 | 4.030 | 4.300 | 3.950 | 4.280 | 273,063 | +0.35(+8.91%) |
Jan 16, 2018 | 3.940 | 4.040 | 3.930 | 3.930 | 159,574 | +0.00(+0.00%) |
Jan 15, 2018 | 3.930 | 4.010 | 3.900 | 3.930 | 78,920 | -0.05(-1.26%) |
Jan 12, 2018 | 3.850 | 4.010 | 3.830 | 3.980 | 163,585 | +0.13(+3.38%) |
Jan 11, 2018 | 3.890 | 3.900 | 3.810 | 3.850 | 99,912 | -0.05(-1.28%) |
Jan 10, 2018 | 3.980 | 3.980 | 3.850 | 3.900 | 63,414 | +0.00(+0.00%) |
Jan 09, 2018 | 3.770 | 3.900 | 3.770 | 3.900 | 128,440 | +0.20(+5.41%) |
Jan 08, 2018 | 3.860 | 3.860 | 3.700 | 3.700 | 120,610 | -0.24(-6.09%) |
Jan 05, 2018 | 4.030 | 4.030 | 3.630 | 3.940 | 176,353 | +0.01(+0.25%) |
Jan 04, 2018 | 3.980 | 3.980 | 3.870 | 3.930 | 74,246 | +0.02(+0.51%) |
Jan 03, 2018 | 3.820 | 3.960 | 3.820 | 3.910 | 84,203 | +0.03(+0.77%) |
Jan 02, 2018 | 3.880 | 3.940 | 3.780 | 3.880 | 219,578 | +0.22(+6.01%) |
Dec 29, 2017 | 3.660 | 3.660 | 3.660 | 0 | -0.12(-3.17%) | |
Dec 28, 2017 | 3.740 | 3.800 | 3.700 | 3.780 | 84,232 | +0.04(+1.07%) |
Dec 27, 2017 | 3.710 | 3.810 | 3.700 | 3.740 | 65,217 | +0.11(+3.03%) |
Dec 22, 2017 | 3.700 | 3.700 | 3.510 | 3.630 | 123,836 | -0.10(-2.68%) |
Dec 21, 2017 | 3.780 | 3.810 | 3.700 | 3.730 | 92,464 | -0.14(-3.62%) |
Dec 20, 2017 | 3.880 | 3.950 | 3.800 | 3.870 | 141,258 | -0.23(-5.61%) |
Dec 19, 2017 | 3.900 | 4.100 | 3.900 | 4.100 | 270,373 | +0.20(+5.13%) |
Dec 18, 2017 | 3.590 | 3.930 | 3.550 | 3.900 | 330,321 | +0.36(+10.17%) |
Dec 15, 2017 | 3.700 | 3.700 | 3.540 | 3.540 | 63,209 | -0.15(-4.07%) |
Dec 14, 2017 | 3.650 | 3.750 | 3.520 | 3.690 | 116,369 | -0.07(-1.86%) |
Dec 13, 2017 | 3.660 | 3.790 | 3.650 | 3.760 | 71,508 | +0.11(+3.01%) |
Dec 12, 2017 | 3.820 | 3.860 | 3.330 | 3.650 | 263,261 | -0.16(-4.20%) |
Dec 11, 2017 | 3.880 | 3.880 | 3.790 | 3.810 | 182,427 | -0.06(-1.55%) |
Dec 08, 2017 | 3.740 | 3.970 | 3.740 | 3.870 | 118,780 | +0.07(+1.84%) |
Dec 07, 2017 | 3.510 | 3.800 | 3.500 | 3.800 | 362,535 | +0.55(+16.92%) |
Dec 06, 2017 | 3.430 | 3.470 | 3.060 | 3.250 | 730,096 | -0.44(-11.92%) |
Dec 05, 2017 | 3.760 | 3.780 | 3.630 | 3.690 | 231,238 | -0.11(-2.89%) |
Dec 04, 2017 | 3.870 | 3.990 | 3.600 | 3.800 | 463,577 | -0.25(-6.17%) |
Dec 01, 2017 | 4.210 | 4.240 | 4.000 | 4.050 | 247,843 | -0.28(-6.47%) |
Nov 30, 2017 | 4.310 | 4.380 | 4.200 | 4.330 | 524,564 | +0.19(+4.59%) |
Nov 29, 2017 | 4.020 | 4.190 | 3.930 | 4.140 | 510,116 | +0.43(+11.59%) |
Nov 28, 2017 | 3.520 | 3.810 | 3.510 | 3.710 | 486,466 | +0.25(+7.23%) |
Nov 27, 2017 | 3.550 | 3.600 | 3.370 | 3.460 | 591,040 | +0.32(+10.19%) |
Nov 24, 2017 | 3.200 | 3.200 | 3.050 | 3.140 | 220,203 | +0.06(+1.95%) |
Nov 23, 2017 | 3.160 | 3.160 | 3.060 | 3.080 | 113,983 | -0.16(-4.94%) |
Nov 22, 2017 | 3.140 | 3.250 | 3.050 | 3.240 | 400,406 | +0.05(+1.57%) |
Nov 21, 2017 | 3.270 | 3.280 | 3.140 | 3.190 | 176,308 | -0.10(-3.04%) |
Nov 20, 2017 | 3.450 | 3.500 | 3.290 | 3.290 | 282,018 | -0.20(-5.73%) |
Nov 17, 2017 | 3.410 | 3.500 | 3.400 | 3.490 | 137,838 | +0.12(+3.56%) |
Nov 16, 2017 | 3.250 | 3.380 | 3.160 | 3.370 | 510,258 | +0.32(+10.49%) |
Nov 15, 2017 | 3.070 | 3.200 | 2.860 | 3.050 | 652,084 | -0.36(-10.56%) |
Nov 14, 2017 | 3.530 | 3.590 | 3.240 | 3.410 | 467,453 | -0.09(-2.57%) |
Nov 13, 2017 | 3.550 | 3.570 | 3.250 | 3.500 | 308,222 | -0.09(-2.51%) |
Nov 10, 2017 | 3.590 | 3.590 | 2.670 | 3.590 | 1,014,948 | +0.51(+16.56%) |
Nov 09, 2017 | 2.970 | 3.200 | 2.930 | 3.080 | 597,710 | +0.16(+5.48%) |
Nov 08, 2017 | 2.950 | 2.950 | 2.850 | 2.920 | 223,612 | +0.00(+0.00%) |
Nov 07, 2017 | 2.740 | 2.940 | 2.740 | 2.920 | 335,542 | +0.05(+1.74%) |
Nov 06, 2017 | 2.750 | 2.890 | 2.630 | 2.870 | 361,023 | +0.11(+3.99%) |
Nov 03, 2017 | 2.730 | 2.760 | 2.530 | 2.760 | 502,236 | +0.01(+0.36%) |
Nov 02, 2017 | 2.630 | 2.770 | 2.630 | 2.750 | 766,338 | +0.19(+7.42%) |
Nov 01, 2017 | 2.490 | 2.590 | 2.490 | 2.560 | 516,817 | +0.11(+4.49%) |
Oct 31, 2017 | 2.450 | 2.720 | 2.390 | 2.450 | 419,262 | +0.11(+4.70%) |
Oct 30, 2017 | 2.280 | 2.390 | 2.230 | 2.340 | 262,835 | +0.10(+4.46%) |
Oct 27, 2017 | 2.220 | 2.270 | 2.150 | 2.240 | 300,878 | -0.04(-1.75%) |
Oct 26, 2017 | 2.400 | 2.410 | 2.030 | 2.280 | 489,507 | -0.09(-3.80%) |
Oct 25, 2017 | 2.430 | 2.430 | 2.220 | 2.370 | 459,506 | -0.03(-1.25%) |
Oct 24, 2017 | 2.420 | 2.460 | 2.390 | 2.400 | 342,218 | +0.00(+0.00%) |
Oct 23, 2017 | 2.390 | 2.450 | 2.340 | 2.400 | 398,373 | +0.06(+2.56%) |
Oct 20, 2017 | 2.290 | 2.390 | 2.240 | 2.340 | 364,147 | +0.12(+5.41%) |
Oct 19, 2017 | 2.300 | 2.380 | 2.150 | 2.220 | 547,831 | -0.23(-9.39%) |
Oct 18, 2017 | 2.150 | 2.470 | 2.120 | 2.450 | 1,770,076 | +0.49(+25.00%) |
Oct 17, 2017 | 1.960 | 1.960 | 1.870 | 1.960 | 387,920 | +0.08(+4.26%) |
Oct 16, 2017 | 1.870 | 1.930 | 1.870 | 1.880 | 295,181 | +0.05(+2.73%) |
Oct 13, 2017 | 1.830 | 1.900 | 1.800 | 1.830 | 222,728 | -0.01(-0.54%) |
Oct 12, 2017 | 1.820 | 1.870 | 1.770 | 1.840 | 441,468 | +0.05(+2.79%) |
Oct 11, 2017 | 1.730 | 1.790 | 1.660 | 1.790 | 948,465 | +0.20(+12.58%) |
Oct 10, 2017 | 1.550 | 1.690 | 1.550 | 1.590 | 394,019 | +0.07(+4.61%) |
Oct 06, 2017 | 1.460 | 1.560 | 1.460 | 1.520 | 208,393 | +0.06(+4.11%) |
Oct 05, 2017 | 1.430 | 1.480 | 1.420 | 1.460 | 110,332 | +0.04(+2.82%) |
Oct 04, 2017 | 1.440 | 1.450 | 1.400 | 1.420 | 178,980 | +0.00(+0.00%) |
Oct 03, 2017 | 1.420 | 1.450 | 1.400 | 1.420 | 120,600 | +0.01(+0.71%) |
Oct 02, 2017 | 1.410 | 1.430 | 1.370 | 1.410 | 143,516 | +0.01(+0.71%) |
Sep 29, 2017 | 1.380 | 1.410 | 1.370 | 1.400 | 114,710 | +0.00(+0.00%) |
Sep 28, 2017 | 1.430 | 1.430 | 1.390 | 1.400 | 191,200 | -0.02(-1.41%) |
Sep 27, 2017 | 1.470 | 1.490 | 1.420 | 1.420 | 350,100 | +0.00(+0.00%) |
Sep 26, 2017 | 1.490 | 1.490 | 1.420 | 1.420 | 258,764 | -0.07(-4.70%) |
Sep 25, 2017 | 1.500 | 1.500 | 1.450 | 1.490 | 75,410 | +0.04(+2.76%) |
Sep 22, 2017 | 1.440 | 1.500 | 1.440 | 1.450 | 121,550 | +0.00(+0.00%) |
Sep 21, 2017 | 1.500 | 1.500 | 1.450 | 1.450 | 220,305 | -0.08(-5.23%) |
Sep 20, 2017 | 1.510 | 1.530 | 1.460 | 1.530 | 237,535 | +0.05(+3.38%) |
Sep 19, 2017 | 1.580 | 1.580 | 1.430 | 1.480 | 292,218 | -0.09(-5.73%) |
Sep 18, 2017 | 1.540 | 1.570 | 1.520 | 1.570 | 317,675 | +0.03(+1.95%) |
Sep 15, 2017 | 1.460 | 1.540 | 1.460 | 1.540 | 176,984 | +0.06(+4.05%) |
Sep 14, 2017 | 1.490 | 1.490 | 1.460 | 1.480 | 154,538 | -0.05(-3.27%) |
Sep 13, 2017 | 1.440 | 1.530 | 1.420 | 1.530 | 633,355 | +0.13(+9.29%) |
Sep 12, 2017 | 1.370 | 1.430 | 1.360 | 1.400 | 474,550 | +0.08(+6.06%) |
Sep 11, 2017 | 1.400 | 1.440 | 1.300 | 1.320 | 1,123,530 | +0.00(+0.00%) |
Sep 08, 2017 | 1.300 | 1.340 | 1.300 | 1.320 | 290,480 | +0.02(+1.54%) |
Sep 07, 2017 | 1.250 | 1.300 | 1.250 | 1.300 | 195,866 | +0.05(+4.00%) |
Sep 06, 2017 | 1.270 | 1.270 | 1.230 | 1.250 | 84,495 | -0.01(-0.79%) |
Sep 05, 2017 | 1.280 | 1.290 | 1.230 | 1.260 | 140,335 | -0.01(-0.79%) |
Sep 01, 2017 | 1.300 | 1.320 | 1.250 | 1.270 | 139,710 | -0.03(-2.31%) |
Aug 31, 2017 | 1.310 | 1.330 | 1.290 | 1.300 | 49,350 | -0.01(-0.76%) |
Aug 30, 2017 | 1.300 | 1.320 | 1.270 | 1.310 | 164,725 | +0.03(+2.34%) |
Aug 29, 2017 | 1.280 | 1.330 | 1.240 | 1.280 | 191,719 | -0.07(-5.19%) |
Aug 28, 2017 | 1.400 | 1.410 | 1.330 | 1.350 | 160,850 | +0.00(+0.00%) |
Aug 25, 2017 | 1.350 | 1.400 | 1.350 | 1.350 | 73,768 | +0.00(+0.00%) |
Aug 24, 2017 | 1.310 | 1.350 | 1.300 | 1.350 | 26,588 | +0.06(+4.65%) |
Aug 23, 2017 | 1.320 | 1.320 | 1.290 | 1.290 | 56,325 | -0.04(-3.01%) |
Aug 22, 2017 | 1.330 | 1.350 | 1.310 | 1.330 | 26,013 | -0.02(-1.48%) |
Aug 21, 2017 | 1.340 | 1.350 | 1.340 | 1.350 | 16,741 | +0.02(+1.50%) |
Aug 18, 2017 | 1.370 | 1.370 | 1.330 | 1.330 | 56,704 | -0.03(-2.21%) |
Aug 17, 2017 | 1.380 | 1.380 | 1.300 | 1.360 | 74,943 | -0.02(-1.45%) |
Aug 16, 2017 | 1.410 | 1.420 | 1.340 | 1.380 | 48,950 | -0.04(-2.82%) |
Aug 15, 2017 | 1.440 | 1.440 | 1.370 | 1.420 | 6,093 | -0.02(-1.39%) |
Aug 14, 2017 | 1.400 | 1.440 | 1.390 | 1.440 | 35,170 | +0.02(+1.41%) |
Aug 11, 2017 | 1.390 | 1.440 | 1.320 | 1.420 | 99,950 | +0.02(+1.43%) |
Aug 10, 2017 | 1.420 | 1.420 | 1.400 | 1.400 | 15,100 | +0.00(+0.00%) |
Aug 09, 2017 | 1.440 | 1.480 | 1.390 | 1.400 | 110,320 | -0.01(-0.71%) |
Aug 08, 2017 | 1.390 | 1.430 | 1.370 | 1.410 | 185,245 | +0.04(+2.92%) |
Aug 04, 2017 | 1.360 | 1.380 | 1.340 | 1.370 | 61,405 | +0.01(+0.74%) |
Aug 03, 2017 | 1.340 | 1.380 | 1.340 | 1.360 | 149,383 | +0.03(+2.26%) |
Aug 02, 2017 | 1.300 | 1.330 | 1.300 | 1.330 | 97,860 | +0.03(+2.31%) |
Aug 01, 2017 | 1.320 | 1.340 | 1.300 | 1.300 | 73,864 | -0.02(-1.52%) |
Jul 31, 2017 | 1.330 | 1.340 | 1.300 | 1.320 | 70,125 | -0.01(-0.75%) |
Jul 28, 2017 | 1.300 | 1.330 | 1.290 | 1.330 | 147,996 | +0.07(+5.56%) |
Jul 27, 2017 | 1.370 | 1.370 | 1.260 | 1.260 | 85,502 | -0.08(-5.97%) |
Jul 26, 2017 | 1.350 | 1.380 | 1.330 | 1.340 | 201,300 | +0.00(+0.00%) |
Jul 25, 2017 | 1.400 | 1.400 | 1.310 | 1.340 | 190,203 | -0.05(-3.60%) |
Jul 24, 2017 | 1.400 | 1.420 | 1.380 | 1.390 | 79,668 | -0.05(-3.47%) |
Jul 21, 2017 | 1.410 | 1.440 | 1.400 | 1.440 | 92,684 | +0.03(+2.13%) |
Jul 20, 2017 | 1.450 | 1.480 | 1.390 | 1.410 | 148,724 | -0.06(-4.08%) |
Jul 19, 2017 | 1.470 | 1.470 | 1.430 | 1.470 | 31,346 | -0.01(-0.68%) |
Jul 18, 2017 | 1.490 | 1.490 | 1.450 | 1.480 | 51,720 | -0.02(-1.33%) |
Jul 17, 2017 | 1.490 | 1.500 | 1.460 | 1.500 | 45,680 | +0.01(+0.67%) |
Jul 14, 2017 | 1.490 | 1.430 | 1.490 | 34,725 | +0.01(+0.68%) | |
Jul 13, 2017 | 1.520 | 1.520 | 1.430 | 1.480 | 160,665 | -0.06(-3.90%) |
Jul 12, 2017 | 1.540 | 1.540 | 1.440 | 1.540 | 142,037 | -0.02(-1.28%) |
Jul 11, 2017 | 1.570 | 1.570 | 1.540 | 1.560 | 67,871 | -0.01(-0.64%) |
Jul 10, 2017 | 1.510 | 1.610 | 1.510 | 1.570 | 141,797 | +0.05(+3.29%) |
Jul 07, 2017 | 1.530 | 1.530 | 1.470 | 1.520 | 19,344 | -0.01(-0.65%) |
Jul 06, 2017 | 1.540 | 1.540 | 1.470 | 1.530 | 66,011 | -0.03(-1.92%) |
Jul 05, 2017 | 1.600 | 1.600 | 1.540 | 1.560 | 105,202 | -0.04(-2.50%) |
Jul 04, 2017 | 1.590 | 1.630 | 1.580 | 1.600 | 40,192 | +0.03(+1.91%) |
Jul 03, 2017 | 1.570 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.600 | 1.620 | 1.570 | 1.570 | 123,120 | -0.03(-1.88%) |
Jun 29, 2017 | 1.620 | 1.660 | 1.590 | 1.600 | 153,770 | -0.05(-3.03%) |
Jun 28, 2017 | 1.510 | 1.650 | 1.510 | 1.650 | 394,067 | +0.16(+10.74%) |
Jun 27, 2017 | 1.520 | 1.550 | 1.460 | 1.490 | 878,343 | +0.06(+4.20%) |
Jun 26, 2017 | 1.400 | 1.430 | 1.250 | 1.430 | 243,209 | +0.05(+3.62%) |
Jun 23, 2017 | 1.380 | 1.390 | 1.380 | 1.380 | 21,050 | +0.00(+0.00%) |
Jun 22, 2017 | 1.340 | 1.380 | 1.320 | 1.380 | 23,700 | +0.04(+2.99%) |
Jun 21, 2017 | 1.380 | 1.380 | 1.340 | 1.340 | 92,866 | -0.02(-1.47%) |
Jun 20, 2017 | 1.400 | 1.400 | 1.360 | 1.360 | 65,750 | +0.01(+0.74%) |
Jun 19, 2017 | 1.350 | 1.350 | 1.320 | 1.350 | 47,200 | +0.00(+0.00%) |
Jun 16, 2017 | 1.400 | 1.410 | 1.330 | 1.350 | 52,145 | -0.01(-0.74%) |
Jun 15, 2017 | 1.400 | 1.410 | 1.340 | 1.360 | 35,586 | -0.05(-3.55%) |
Jun 14, 2017 | 1.390 | 1.410 | 1.340 | 1.410 | 20,307 | +0.09(+6.82%) |
Jun 13, 2017 | 1.380 | 1.380 | 1.320 | 1.320 | 18,851 | -0.01(-0.75%) |
Jun 12, 2017 | 1.350 | 1.400 | 1.310 | 1.330 | 99,850 | -0.05(-3.62%) |
Jun 09, 2017 | 1.330 | 1.380 | 1.330 | 1.380 | 36,815 | +0.02(+1.47%) |
Jun 08, 2017 | 1.340 | 1.360 | 1.340 | 1.360 | 18,600 | +0.11(+8.80%) |
Jun 07, 2017 | 1.300 | 1.340 | 1.250 | 1.250 | 130,481 | -0.03(-2.34%) |
Jun 06, 2017 | 1.220 | 1.350 | 1.220 | 1.280 | 133,991 | +0.07(+5.79%) |
Jun 05, 2017 | 1.340 | 1.340 | 1.200 | 1.210 | 51,386 | -0.14(-10.37%) |
Jun 02, 2017 | 1.370 | 1.370 | 1.350 | 1.350 | 27,018 | -0.02(-1.46%) |