Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.588 | 1.648 | 1.580 | 1.620 | 32,566 | +0.04(+2.53%) |
Jul 30, 2018 | 1.519 | 1.629 | 1.519 | 1.580 | 42,689 | +0.06(+3.95%) |
Jul 27, 2018 | 1.400 | 1.530 | 1.400 | 1.520 | 72,800 | +0.05(+3.23%) |
Jul 26, 2018 | 1.391 | 1.550 | 1.391 | 1.472 | 128,757 | +0.05(+3.33%) |
Jul 25, 2018 | 1.432 | 1.457 | 1.390 | 1.425 | 22,292 | +0.02(+1.06%) |
Jul 24, 2018 | 1.430 | 1.440 | 1.410 | 1.410 | 673 | -0.05(-3.42%) |
Jul 20, 2018 | 1.460 | 1.460 | 1.460 | 59 | +0.05(+3.55%) | |
Jul 19, 2018 | 1.440 | 1.498 | 1.410 | 1.410 | 5,350 | +0.00(+0.00%) |
Jul 18, 2018 | 1.500 | 1.500 | 1.370 | 1.410 | 45,373 | -0.09(-6.00%) |
Jul 17, 2018 | 1.530 | 1.530 | 1.500 | 1.500 | 2,922 | -0.01(-0.66%) |
Jul 16, 2018 | 1.504 | 1.510 | 1.504 | 1.510 | 2,984 | +0.01(+0.65%) |
Jul 13, 2018 | 1.500 | 1.500 | 1.500 | 1.500 | 603 | -0.05(-3.21%) |
Jul 10, 2018 | 1.550 | 1.550 | 1.550 | 1 | -0.04(-2.52%) | |
Jul 09, 2018 | 1.550 | 1.590 | 1.550 | 1.590 | 1,125 | +0.05(+3.58%) |
Jul 06, 2018 | 1.540 | 1.540 | 1.530 | 1.535 | 1,503 | +0.01(+0.33%) |
Jul 05, 2018 | 1.553 | 1.560 | 1.510 | 1.530 | 16,507 | -0.03(-1.92%) |
Jul 02, 2018 | 1.560 | 1.560 | 1.560 | 0 | -0.06(-3.70%) | |
Jun 29, 2018 | 1.600 | 1.620 | 1.560 | 1.620 | 15,544 | +0.02(+1.25%) |
Jun 28, 2018 | 1.604 | 1.620 | 1.590 | 1.600 | 29,116 | +0.02(+1.27%) |
Jun 27, 2018 | 1.600 | 1.600 | 1.580 | 1.580 | 1,960 | -0.02(-1.25%) |
Jun 25, 2018 | 1.600 | 1.600 | 1.600 | 3 | -0.02(-1.23%) | |
Jun 21, 2018 | 1.620 | 1.620 | 1.620 | 56 | +0.09(+5.88%) | |
Jun 20, 2018 | 1.580 | 1.580 | 1.530 | 1.530 | 6,114 | -0.06(-3.77%) |
Jun 19, 2018 | 1.670 | 1.670 | 1.560 | 1.590 | 5,014 | -0.01(-0.63%) |
Jun 18, 2018 | 1.650 | 1.685 | 1.573 | 1.600 | 12,273 | -0.05(-3.03%) |
Jun 15, 2018 | 1.700 | 1.561 | 1.650 | 26,725 | +0.09(+5.70%) | |
Jun 14, 2018 | 1.638 | 1.638 | 1.530 | 1.561 | 20,671 | -0.03(-1.82%) |
Jun 13, 2018 | 1.560 | 1.590 | 1.560 | 1.590 | 6,438 | +0.03(+1.92%) |
Jun 12, 2018 | 1.620 | 1.630 | 1.550 | 1.560 | 21,341 | -0.06(-3.70%) |
Jun 11, 2018 | 1.600 | 1.658 | 1.600 | 1.620 | 10,193 | +0.03(+1.89%) |
Jun 08, 2018 | 1.614 | 1.615 | 1.590 | 1.590 | 2,034 | -0.05(-3.05%) |
Jun 07, 2018 | 1.550 | 1.640 | 1.550 | 1.640 | 13,274 | +0.09(+5.81%) |
Jun 06, 2018 | 1.630 | 1.650 | 1.550 | 1.550 | 26,090 | -0.09(-5.49%) |
Jun 05, 2018 | 1.700 | 1.720 | 1.595 | 1.640 | 40,130 | -0.01(-0.61%) |
Jun 04, 2018 | 1.810 | 1.810 | 1.640 | 1.650 | 43,815 | -0.12(-6.78%) |
Jun 01, 2018 | 1.770 | 1.960 | 1.700 | 1.770 | 43,796 | +0.01(+0.57%) |
May 31, 2018 | 1.690 | 1.770 | 1.659 | 1.760 | 26,769 | +0.11(+6.67%) |
May 30, 2018 | 1.590 | 1.730 | 1.590 | 1.650 | 8,996 | +0.00(+0.00%) |
May 29, 2018 | 1.700 | 1.700 | 1.560 | 1.650 | 22,944 | -0.03(-1.79%) |
May 25, 2018 | 1.680 | 1.680 | 1.680 | 0 | +0.01(+0.54%) | |
May 24, 2018 | 1.680 | 1.780 | 1.640 | 1.671 | 35,056 | -0.02(-1.12%) |
May 23, 2018 | 1.660 | 1.770 | 1.629 | 1.690 | 255,321 | +0.04(+2.42%) |
May 22, 2018 | 1.541 | 1.669 | 1.541 | 1.650 | 41,838 | +0.08(+5.10%) |
May 21, 2018 | 1.695 | 1.739 | 1.500 | 1.570 | 148,970 | -0.07(-4.27%) |
May 18, 2018 | 1.652 | 1.740 | 1.570 | 1.640 | 233,627 | +0.01(+0.61%) |
May 17, 2018 | 1.380 | 1.910 | 1.357 | 1.630 | 1,778,736 | +0.32(+24.43%) |
May 16, 2018 | 1.329 | 1.350 | 1.300 | 1.310 | 4,903 | +0.01(+0.77%) |
May 15, 2018 | 1.300 | 1.300 | 1.300 | 1.300 | 1,257 | -0.01(-0.76%) |
May 14, 2018 | 1.310 | 1.310 | 1.310 | 1.310 | 211 | -0.04(-3.01%) |
May 11, 2018 | 1.351 | 1.351 | 1.351 | 1.351 | 1,244 | +0.00(+0.08%) |
May 10, 2018 | 1.310 | 1.460 | 1.310 | 1.350 | 9,655 | +0.05(+3.82%) |
May 09, 2018 | 1.339 | 1.400 | 1.240 | 1.300 | 37,491 | -0.02(-1.41%) |
May 08, 2018 | 1.329 | 1.329 | 1.319 | 1.319 | 1,494 | -0.03(-1.96%) |
May 07, 2018 | 1.334 | 1.345 | 1.290 | 1.345 | 14,090 | +0.01(+1.13%) |
May 04, 2018 | 1.270 | 1.340 | 1.240 | 1.330 | 17,705 | +0.02(+1.53%) |
May 03, 2018 | 1.340 | 1.400 | 1.260 | 1.310 | 38,340 | -0.05(-3.68%) |
May 02, 2018 | 1.281 | 1.590 | 1.263 | 1.360 | 73,460 | +0.14(+11.48%) |
May 01, 2018 | 1.250 | 1.253 | 1.210 | 1.220 | 28,872 | -0.06(-4.69%) |
Apr 30, 2018 | 1.300 | 1.320 | 1.220 | 1.280 | 37,358 | -0.01(-0.78%) |
Apr 27, 2018 | 1.250 | 1.290 | 1.250 | 1.290 | 15,003 | +0.03(+2.38%) |
Apr 26, 2018 | 1.250 | 1.307 | 1.250 | 1.260 | 7,423 | +0.02(+1.61%) |
Apr 25, 2018 | 1.240 | 1.260 | 1.230 | 1.240 | 3,436 | -0.06(-4.62%) |
Apr 24, 2018 | 1.340 | 1.399 | 1.230 | 1.300 | 30,273 | -0.05(-3.70%) |
Apr 23, 2018 | 1.300 | 1.360 | 1.300 | 1.350 | 1,656 | -0.01(-0.74%) |
Apr 20, 2018 | 1.350 | 1.360 | 1.350 | 1.360 | 264 | -0.02(-1.51%) |
Apr 19, 2018 | 1.381 | 1.381 | 1.381 | 1.381 | 1,376 | +0.00(+0.07%) |
Apr 18, 2018 | 1.360 | 1.410 | 1.360 | 1.380 | 550 | -0.01(-0.43%) |
Apr 17, 2018 | 1.360 | 1.439 | 1.360 | 1.386 | 7,069 | -0.00(-0.29%) |
Apr 16, 2018 | 1.300 | 1.390 | 1.290 | 1.390 | 2,064 | +0.08(+6.11%) |
Apr 12, 2018 | 1.310 | 1.310 | 1.310 | 293 | +0.03(+2.34%) | |
Apr 11, 2018 | 1.280 | 1.280 | 1.276 | 1.280 | 5,928 | -0.01(-0.78%) |
Apr 10, 2018 | 1.290 | 1.290 | 1.290 | 1.290 | 626 | +0.00(+0.02%) |
Apr 09, 2018 | 1.289 | 1.290 | 1.289 | 1.290 | 465 | +0.00(+0.00%) |
Apr 06, 2018 | 1.290 | 1.290 | 1.290 | 1.290 | 1,254 | -0.02(-1.53%) |
Apr 05, 2018 | 1.290 | 1.320 | 1.290 | 1.310 | 2,659 | +0.05(+3.97%) |
Apr 04, 2018 | 1.260 | 1.260 | 1.260 | 1.260 | 1,160 | -0.03(-2.33%) |
Apr 03, 2018 | 1.330 | 1.360 | 1.270 | 1.290 | 2,323 | +0.00(+0.00%) |
Apr 02, 2018 | 1.342 | 1.342 | 1.270 | 1.290 | 36,075 | -0.06(-4.44%) |
Mar 29, 2018 | 1.350 | 1.350 | 1.350 | 0 | -0.01(-0.74%) | |
Mar 28, 2018 | 1.351 | 1.360 | 1.351 | 1.360 | 736 | -0.02(-1.45%) |
Mar 27, 2018 | 1.333 | 1.420 | 1.333 | 1.380 | 23,383 | -0.01(-0.72%) |
Mar 26, 2018 | 1.390 | 1.390 | 1.340 | 1.390 | 3,154 | -0.03(-2.11%) |
Mar 23, 2018 | 1.389 | 1.420 | 1.370 | 1.420 | 7,112 | +0.05(+3.65%) |
Mar 22, 2018 | 1.390 | 1.390 | 1.370 | 1.370 | 547 | -0.03(-2.14%) |
Mar 21, 2018 | 1.360 | 1.420 | 1.360 | 1.400 | 58,785 | -0.02(-1.41%) |
Mar 20, 2018 | 1.430 | 1.459 | 1.410 | 1.420 | 37,342 | -0.05(-3.40%) |
Mar 19, 2018 | 1.470 | 1.470 | 1.420 | 1.470 | 54,897 | -0.02(-1.34%) |
Mar 16, 2018 | 1.410 | 1.490 | 1.410 | 1.490 | 4,179 | +0.03(+2.05%) |
Mar 14, 2018 | 1.460 | 1.460 | 1.460 | 21 | +0.06(+4.29%) | |
Mar 13, 2018 | 1.383 | 1.436 | 1.380 | 1.400 | 3,687 | -0.07(-4.76%) |
Mar 12, 2018 | 1.480 | 1.480 | 1.390 | 1.470 | 12,716 | -0.01(-0.68%) |
Mar 08, 2018 | 1.480 | 1.480 | 1.480 | 98 | +0.03(+2.07%) | |
Mar 07, 2018 | 1.450 | 47,038 | +0.02(+1.40%) | |||
Mar 06, 2018 | 1.580 | 1.580 | 1.420 | 1.430 | 71,671 | +0.01(+0.70%) |
Mar 05, 2018 | 1.530 | 1.610 | 1.420 | 1.420 | 112,955 | -0.13(-8.39%) |
Mar 02, 2018 | 1.500 | 1.670 | 1.500 | 1.550 | 88,735 | -0.10(-6.06%) |
Mar 01, 2018 | 1.680 | 1.730 | 1.610 | 1.650 | 35,191 | +0.03(+1.85%) |
Feb 28, 2018 | 1.700 | 1.780 | 1.620 | 1.620 | 8,536 | -0.03(-1.81%) |
Feb 27, 2018 | 1.610 | 1.660 | 1.560 | 1.650 | 9,231 | +0.02(+0.94%) |
Feb 26, 2018 | 1.565 | 1.635 | 1.560 | 1.635 | 4,015 | +0.10(+6.84%) |
Feb 23, 2018 | 1.550 | 1.558 | 1.530 | 1.530 | 728 | -0.01(-0.65%) |
Feb 22, 2018 | 1.640 | 1.640 | 1.540 | 1.540 | 27,589 | -0.14(-8.33%) |
Feb 21, 2018 | 1.650 | 1.680 | 1.620 | 1.680 | 1,157 | -0.01(-0.59%) |
Feb 20, 2018 | 1.640 | 1.690 | 1.582 | 1.690 | 9,349 | +0.08(+4.97%) |
Feb 16, 2018 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.26%) | |
Feb 15, 2018 | 1.594 | 1.634 | 1.589 | 1.606 | 2,149 | +0.05(+2.94%) |
Feb 14, 2018 | 1.500 | 1.590 | 1.460 | 1.560 | 9,051 | +0.04(+2.63%) |
Feb 13, 2018 | 1.500 | 1.530 | 1.500 | 1.520 | 6,767 | +0.02(+1.33%) |
Feb 12, 2018 | 1.524 | 1.560 | 1.500 | 1.500 | 12,219 | -0.01(-0.66%) |
Feb 09, 2018 | 1.480 | 1.590 | 1.480 | 1.510 | 14,301 | +0.05(+3.42%) |
Feb 08, 2018 | 1.500 | 1.600 | 1.460 | 1.460 | 3,694 | -0.05(-3.31%) |
Feb 07, 2018 | 1.540 | 1.540 | 1.510 | 1.510 | 22,354 | -0.06(-3.97%) |
Feb 06, 2018 | 1.440 | 1.630 | 1.430 | 1.573 | 51,889 | +0.02(+1.45%) |
Feb 05, 2018 | 1.660 | 1.660 | 1.430 | 1.550 | 33,038 | -0.14(-8.28%) |
Feb 02, 2018 | 1.770 | 1.770 | 1.668 | 1.690 | 13,175 | -0.07(-3.98%) |
Feb 01, 2018 | 1.660 | 1.840 | 1.640 | 1.760 | 47,463 | +0.07(+4.14%) |
Jan 31, 2018 | 1.700 | 1.740 | 1.630 | 1.690 | 64,631 | -0.02(-1.17%) |
Jan 30, 2018 | 1.860 | 1.860 | 1.700 | 1.710 | 64,041 | -0.16(-8.56%) |
Jan 29, 2018 | 2.050 | 2.050 | 1.830 | 1.870 | 111,024 | -0.16(-7.88%) |
Jan 26, 2018 | 1.810 | 2.180 | 1.810 | 2.030 | 148,294 | +0.26(+14.62%) |
Jan 25, 2018 | 1.845 | 1.850 | 1.750 | 1.771 | 7,329 | -0.05(-2.69%) |
Jan 24, 2018 | 1.780 | 1.829 | 1.780 | 1.820 | 10,313 | +0.05(+2.82%) |
Jan 23, 2018 | 1.870 | 1.870 | 1.720 | 1.770 | 34,405 | -0.08(-4.32%) |
Jan 22, 2018 | 1.780 | 1.850 | 1.780 | 1.850 | 14,935 | +0.09(+5.05%) |
Jan 19, 2018 | 1.870 | 1.870 | 1.761 | 1.761 | 1,867 | -0.09(-4.81%) |
Jan 18, 2018 | 1.830 | 1.850 | 1.754 | 1.850 | 18,173 | +0.05(+2.78%) |
Jan 17, 2018 | 1.850 | 1.900 | 1.700 | 1.800 | 47,753 | +0.06(+3.45%) |
Jan 16, 2018 | 1.760 | 1.760 | 1.760 | 1.740 | 76,060 | +0.00(+0.00%) |
Jan 12, 2018 | 1.740 | 1.740 | 1.740 | 0 | +0.03(+1.75%) | |
Jan 11, 2018 | 1.700 | 1.990 | 1.664 | 1.710 | 39,712 | +0.03(+1.79%) |
Jan 10, 2018 | 1.680 | 1.800 | 1.640 | 1.680 | 37,153 | -0.03(-1.75%) |
Jan 09, 2018 | 1.860 | 2.200 | 1.668 | 1.710 | 284,016 | -0.17(-9.04%) |
Jan 08, 2018 | 1.800 | 1.880 | 1.760 | 1.880 | 5,613 | +0.13(+7.43%) |
Jan 05, 2018 | 1.750 | 1.760 | 1.630 | 1.750 | 18,925 | +0.03(+1.74%) |
Jan 04, 2018 | 1.720 | 1.735 | 1.670 | 1.720 | 6,382 | +0.01(+0.58%) |
Jan 03, 2018 | 1.680 | 1.730 | 1.680 | 1.710 | 4,151 | +0.01(+0.59%) |
Jan 02, 2018 | 1.680 | 1.700 | 1.680 | 1.700 | 8,163 | +0.04(+2.41%) |
Dec 29, 2017 | 1.660 | 1.660 | 1.660 | 0 | -0.11(-6.21%) | |
Dec 28, 2017 | 1.715 | 1.780 | 1.715 | 1.770 | 1,534 | +0.04(+2.33%) |
Dec 27, 2017 | 1.742 | 1.800 | 1.678 | 1.730 | 19,836 | -0.01(-0.59%) |
Dec 26, 2017 | 1.700 | 1.750 | 1.663 | 1.740 | 13,096 | +0.07(+4.19%) |
Dec 22, 2017 | 1.662 | 1.699 | 1.660 | 1.670 | 8,378 | -0.03(-1.76%) |
Dec 21, 2017 | 1.636 | 1.769 | 1.636 | 1.700 | 56,035 | +0.06(+3.66%) |
Dec 20, 2017 | 1.470 | 1.680 | 1.470 | 1.640 | 72,353 | +0.19(+13.10%) |
Dec 19, 2017 | 1.431 | 1.550 | 1.430 | 1.450 | 41,924 | -0.05(-3.32%) |
Dec 18, 2017 | 1.550 | 1.700 | 1.520 | 1.500 | 201,961 | -0.00(-0.01%) |
Dec 15, 2017 | 1.490 | 1.520 | 1.430 | 1.500 | 94,595 | +0.03(+2.04%) |
Dec 14, 2017 | 1.510 | 1.550 | 1.469 | 1.470 | 44,167 | -0.01(-0.68%) |
Dec 13, 2017 | 1.470 | 1.530 | 1.430 | 1.480 | 60,453 | +0.05(+3.66%) |
Dec 12, 2017 | 1.520 | 1.520 | 1.410 | 1.428 | 27,911 | -0.09(-6.07%) |
Dec 11, 2017 | 1.520 | 1.560 | 1.500 | 1.520 | 6,177 | +0.06(+4.05%) |
Dec 08, 2017 | 1.470 | 1.575 | 1.451 | 1.461 | 40,068 | -0.03(-1.95%) |
Dec 07, 2017 | 1.501 | 1.510 | 1.480 | 1.490 | 13,827 | -0.06(-3.88%) |
Dec 06, 2017 | 1.562 | 1.620 | 1.550 | 1.550 | 40,276 | -0.09(-5.49%) |
Dec 05, 2017 | 1.600 | 1.660 | 1.550 | 1.640 | 68,285 | -0.02(-1.20%) |
Dec 04, 2017 | 1.990 | 1.280 | 1.660 | 846,698 | +0.38(+29.68%) | |
Dec 01, 2017 | 1.270 | 1.280 | 1.270 | 1.280 | 834 | -0.07(-5.19%) |
Nov 30, 2017 | 1.350 | 1.350 | 1.350 | 1.350 | 1,595 | -0.02(-1.46%) |
Nov 28, 2017 | 1.370 | 1.370 | 1.370 | 181 | +0.05(+3.79%) | |
Nov 27, 2017 | 1.350 | 1.360 | 1.320 | 1.320 | 4,482 | -0.04(-2.94%) |
Nov 24, 2017 | 1.310 | 1.360 | 1.310 | 1.360 | 2,294 | +0.00(+0.00%) |
Nov 22, 2017 | 1.314 | 1.400 | 1.300 | 1.360 | 8,987 | +0.05(+3.82%) |
Nov 21, 2017 | 1.380 | 1.550 | 1.310 | 1.310 | 41,200 | -0.06(-4.38%) |
Nov 20, 2017 | 1.198 | 1.370 | 1.198 | 1.370 | 175,706 | +0.18(+15.13%) |
Nov 17, 2017 | 1.200 | 1.220 | 1.190 | 1.190 | 40,390 | -0.03(-2.46%) |
Nov 16, 2017 | 1.190 | 1.250 | 1.130 | 1.220 | 35,502 | +0.03(+2.53%) |
Nov 15, 2017 | 1.122 | 1.263 | 1.120 | 1.190 | 38,316 | +0.05(+4.38%) |
Nov 14, 2017 | 1.180 | 1.190 | 1.140 | 1.140 | 34,506 | -0.04(-3.39%) |
Nov 13, 2017 | 1.150 | 1.190 | 1.140 | 1.180 | 16,193 | +0.04(+3.51%) |
Nov 10, 2017 | 1.138 | 1.240 | 1.126 | 1.140 | 43,925 | +0.01(+0.88%) |
Nov 09, 2017 | 1.140 | 1.170 | 1.100 | 1.130 | 60,947 | -0.04(-3.41%) |
Nov 08, 2017 | 1.170 | 1.270 | 1.150 | 1.170 | 112,050 | -0.00(-0.01%) |
Nov 07, 2017 | 1.160 | 1.180 | 1.160 | 1.170 | 89,091 | -0.01(-0.85%) |
Nov 06, 2017 | 1.200 | 1.200 | 1.160 | 1.180 | 21,184 | -0.02(-1.67%) |
Nov 03, 2017 | 1.178 | 1.200 | 1.175 | 1.200 | 78,215 | +0.03(+2.56%) |
Nov 02, 2017 | 1.200 | 1.300 | 1.150 | 1.170 | 433,048 | +0.05(+4.46%) |
Nov 01, 2017 | 1.110 | 1.136 | 1.100 | 1.120 | 33,319 | -0.04(-3.44%) |
Oct 31, 2017 | 1.120 | 1.170 | 1.116 | 1.160 | 12,478 | +0.04(+3.56%) |
Oct 30, 2017 | 1.190 | 1.190 | 1.080 | 1.120 | 77,293 | -0.04(-3.45%) |
Oct 27, 2017 | 1.199 | 1.250 | 1.081 | 1.160 | 284,456 | -0.01(-0.85%) |
Oct 26, 2017 | 1.196 | 1.196 | 1.160 | 1.170 | 23,142 | -0.03(-2.26%) |
Oct 25, 2017 | 1.178 | 1.200 | 1.175 | 1.197 | 14,975 | -0.00(-0.17%) |
Oct 24, 2017 | 1.160 | 1.199 | 1.154 | 1.199 | 1,540 | +0.03(+2.48%) |
Oct 23, 2017 | 1.140 | 1.200 | 1.140 | 1.170 | 15,635 | +0.06(+5.41%) |
Oct 20, 2017 | 1.140 | 1.160 | 1.100 | 1.110 | 10,969 | -0.02(-1.77%) |
Oct 19, 2017 | 1.100 | 1.150 | 1.090 | 1.130 | 28,417 | +0.02(+1.80%) |
Oct 18, 2017 | 1.090 | 1.130 | 1.090 | 1.110 | 19,435 | -0.00(-0.45%) |
Oct 17, 2017 | 1.140 | 1.163 | 1.115 | 1.115 | 26,648 | -0.01(-1.33%) |
Oct 16, 2017 | 1.110 | 1.140 | 1.090 | 1.130 | 16,804 | +0.04(+3.67%) |
Oct 13, 2017 | 1.080 | 1.150 | 1.080 | 1.090 | 40,997 | -0.01(-0.91%) |
Oct 12, 2017 | 1.090 | 1.200 | 1.075 | 1.100 | 48,189 | +0.05(+4.76%) |
Oct 11, 2017 | 1.080 | 1.120 | 1.040 | 1.050 | 35,848 | -0.03(-2.79%) |
Oct 10, 2017 | 1.100 | 1.140 | 1.080 | 1.080 | 39,361 | -0.01(-0.91%) |
Oct 09, 2017 | 1.110 | 1.140 | 1.070 | 1.090 | 40,006 | -0.04(-3.54%) |
Oct 06, 2017 | 1.110 | 1.150 | 1.100 | 1.130 | 37,593 | +0.02(+1.80%) |
Oct 05, 2017 | 1.090 | 1.540 | 1.090 | 1.110 | 486,167 | +0.00(+0.00%) |
Oct 04, 2017 | 1.090 | 1.110 | 1.090 | 1.110 | 963 | +0.01(+0.91%) |
Oct 03, 2017 | 1.120 | 1.160 | 1.090 | 1.100 | 1,694 | -0.04(-3.51%) |
Oct 02, 2017 | 1.080 | 1.140 | 1.080 | 1.140 | 17,908 | +0.05(+4.59%) |
Sep 29, 2017 | 1.100 | 1.140 | 1.080 | 1.090 | 8,370 | -0.03(-3.06%) |
Sep 28, 2017 | 1.190 | 1.190 | 1.050 | 1.124 | 43,163 | -0.05(-3.90%) |
Sep 27, 2017 | 1.150 | 1.170 | 1.150 | 1.170 | 22,931 | +0.04(+3.54%) |
Sep 26, 2017 | 1.180 | 1.180 | 1.130 | 1.130 | 2,041 | -0.02(-1.74%) |
Sep 25, 2017 | 1.190 | 1.190 | 1.140 | 1.150 | 5,507 | -0.05(-4.17%) |
Sep 22, 2017 | 1.170 | 1.200 | 1.170 | 1.200 | 986 | +0.02(+1.69%) |
Sep 21, 2017 | 1.200 | 1.200 | 1.160 | 1.180 | 14,440 | -0.06(-4.84%) |
Sep 20, 2017 | 1.200 | 1.240 | 1.150 | 1.240 | 1,310 | +0.04(+3.33%) |
Sep 19, 2017 | 1.130 | 1.200 | 1.130 | 1.200 | 6,432 | +0.00(+0.05%) |
Sep 18, 2017 | 1.190 | 1.200 | 1.141 | 1.199 | 6,949 | -0.00(-0.05%) |
Sep 15, 2017 | 1.190 | 1.200 | 1.190 | 1.200 | 1,326 | +0.03(+2.56%) |
Sep 14, 2017 | 1.130 | 1.200 | 1.130 | 1.170 | 45,070 | +0.03(+2.63%) |
Sep 13, 2017 | 1.130 | 1.190 | 1.100 | 1.140 | 22,282 | -0.01(-0.87%) |
Sep 12, 2017 | 1.120 | 1.210 | 1.120 | 1.150 | 15,804 | -0.01(-0.86%) |
Sep 11, 2017 | 1.140 | 1.210 | 1.110 | 1.160 | 5,739 | -0.04(-3.33%) |
Sep 08, 2017 | 1.110 | 1.220 | 1.110 | 1.200 | 5,702 | +0.06(+5.26%) |
Sep 07, 2017 | 1.100 | 1.150 | 1.060 | 1.140 | 26,691 | +0.04(+3.64%) |
Sep 06, 2017 | 1.098 | 1.150 | 1.080 | 1.100 | 11,956 | +0.01(+0.92%) |
Sep 05, 2017 | 1.100 | 1.133 | 1.080 | 1.090 | 29,084 | -0.03(-2.68%) |
Aug 31, 2017 | 1.120 | 1.120 | 1.120 | 0 | -0.10(-8.20%) | |
Aug 30, 2017 | 1.170 | 1.230 | 1.120 | 1.220 | 549 | +0.12(+10.91%) |
Aug 29, 2017 | 1.170 | 1.200 | 1.090 | 1.100 | 26,265 | -0.06(-5.17%) |
Aug 28, 2017 | 1.210 | 1.210 | 1.160 | 1.160 | 16,535 | -0.04(-3.20%) |
Aug 25, 2017 | 1.200 | 1.200 | 1.198 | 1.198 | 5,264 | -0.02(-1.25%) |
Aug 24, 2017 | 1.220 | 1.220 | 1.214 | 1.214 | 480 | +0.01(+1.13%) |
Aug 23, 2017 | 1.219 | 1.219 | 1.200 | 1.200 | 7,008 | +0.01(+0.83%) |
Aug 22, 2017 | 1.190 | 1.190 | 1.190 | 1.190 | 2,004 | +0.04(+3.49%) |
Aug 21, 2017 | 1.150 | 1.150 | 1.125 | 1.150 | 1,498 | -0.07(-5.74%) |
Aug 18, 2017 | 1.140 | 1.220 | 1.140 | 1.220 | 408 | +0.04(+3.39%) |
Aug 17, 2017 | 1.200 | 1.240 | 1.170 | 1.180 | 4,144 | +0.00(+0.00%) |
Aug 16, 2017 | 1.270 | 1.300 | 1.180 | 1.180 | 18,340 | +0.00(+0.00%) |
Aug 15, 2017 | 1.290 | 1.290 | 1.170 | 1.180 | 15,063 | -0.10(-7.81%) |
Aug 14, 2017 | 1.250 | 1.280 | 1.250 | 1.280 | 1,059 | +0.04(+3.23%) |
Aug 11, 2017 | 1.250 | 1.250 | 1.230 | 1.240 | 1,160 | +0.01(+0.81%) |
Aug 10, 2017 | 1.240 | 1.270 | 1.230 | 1.230 | 10,668 | -0.04(-3.15%) |
Aug 09, 2017 | 1.270 | 1.300 | 1.250 | 1.270 | 13,788 | +0.02(+1.55%) |
Aug 08, 2017 | 1.300 | 1.300 | 1.251 | 1.251 | 2,888 | -0.04(-3.05%) |
Aug 07, 2017 | 1.260 | 1.290 | 1.260 | 1.290 | 900 | -0.01(-0.77%) |
Aug 04, 2017 | 1.280 | 1.306 | 1.280 | 1.300 | 2,655 | +0.04(+3.17%) |
Aug 03, 2017 | 1.285 | 1.400 | 1.260 | 1.260 | 25,598 | -0.08(-5.97%) |
Aug 02, 2017 | 1.263 | 1.340 | 1.263 | 1.340 | 1,089 | +0.04(+3.08%) |