Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.520 | 1.560 | 1.500 | 1.510 | 511,202 | -0.01(-0.66%) |
Apr 27, 2018 | 1.510 | 1.540 | 1.491 | 1.520 | 403,289 | -0.01(-0.65%) |
Apr 26, 2018 | 1.480 | 1.540 | 1.440 | 1.530 | 694,013 | +0.07(+4.79%) |
Apr 25, 2018 | 1.510 | 1.560 | 1.450 | 1.460 | 1,099,710 | -0.08(-5.19%) |
Apr 24, 2018 | 1.530 | 1.550 | 1.510 | 1.540 | 679,266 | +0.00(+0.00%) |
Apr 23, 2018 | 1.610 | 1.610 | 1.510 | 1.540 | 783,488 | -0.06(-3.75%) |
Apr 20, 2018 | 1.610 | 1.650 | 1.510 | 1.600 | 1,593,162 | -0.02(-1.23%) |
Apr 19, 2018 | 1.720 | 1.720 | 1.610 | 1.620 | 1,011,057 | -0.08(-4.71%) |
Apr 18, 2018 | 1.710 | 1.740 | 1.620 | 1.700 | 1,474,551 | +0.01(+0.59%) |
Apr 17, 2018 | 1.680 | 1.735 | 1.605 | 1.690 | 2,606,490 | +0.05(+3.05%) |
Apr 16, 2018 | 1.500 | 1.660 | 1.490 | 1.640 | 2,620,793 | +0.15(+10.07%) |
Apr 13, 2018 | 1.520 | 1.540 | 1.480 | 1.490 | 568,264 | -0.04(-2.61%) |
Apr 12, 2018 | 1.520 | 1.550 | 1.470 | 1.530 | 669,902 | +0.03(+2.00%) |
Apr 11, 2018 | 1.500 | 1.510 | 1.471 | 1.500 | 730,527 | +0.00(+0.00%) |
Apr 10, 2018 | 1.470 | 1.500 | 1.414 | 1.500 | 748,912 | +0.02(+1.35%) |
Apr 09, 2018 | 1.320 | 1.480 | 1.320 | 1.480 | 1,008,401 | +0.09(+6.47%) |
Apr 06, 2018 | 1.400 | 1.440 | 1.390 | 1.390 | 668,755 | -0.02(-1.42%) |
Apr 05, 2018 | 1.290 | 1.420 | 1.290 | 1.410 | 1,449,900 | +0.06(+4.44%) |
Apr 04, 2018 | 1.320 | 1.350 | 1.295 | 1.350 | 763,096 | +0.03(+2.27%) |
Apr 03, 2018 | 1.270 | 1.340 | 1.260 | 1.320 | 858,746 | +0.04(+3.13%) |
Apr 02, 2018 | 1.320 | 1.340 | 1.270 | 1.280 | 827,807 | -0.03(-2.29%) |
Mar 29, 2018 | 1.310 | 1.310 | 1.310 | 0 | +0.05(+3.97%) | |
Mar 28, 2018 | 1.250 | 1.290 | 1.220 | 1.260 | 1,053,780 | +0.00(+0.00%) |
Mar 27, 2018 | 1.300 | 1.310 | 1.260 | 1.260 | 750,190 | -0.03(-2.33%) |
Mar 26, 2018 | 1.300 | 1.340 | 1.280 | 1.290 | 774,040 | -0.01(-0.77%) |
Mar 23, 2018 | 1.320 | 1.380 | 1.300 | 1.300 | 1,989,709 | -0.03(-2.26%) |
Mar 22, 2018 | 1.350 | 1.370 | 1.300 | 1.330 | 732,369 | -0.02(-1.48%) |
Mar 21, 2018 | 1.310 | 1.350 | 1.310 | 1.350 | 629,027 | +0.03(+2.27%) |
Mar 20, 2018 | 1.320 | 1.341 | 1.300 | 1.320 | 979,493 | -0.01(-0.75%) |
Mar 19, 2018 | 1.350 | 1.360 | 1.310 | 1.330 | 646,043 | -0.01(-0.75%) |
Mar 16, 2018 | 1.320 | 1.360 | 1.310 | 1.340 | 1,088,058 | +0.02(+1.52%) |
Mar 15, 2018 | 1.340 | 1.360 | 1.310 | 1.320 | 821,990 | -0.04(-2.94%) |
Mar 14, 2018 | 1.340 | 1.380 | 1.305 | 1.360 | 1,003,759 | +0.02(+1.49%) |
Mar 13, 2018 | 1.360 | 1.360 | 1.330 | 1.340 | 456,369 | -0.02(-1.47%) |
Mar 12, 2018 | 1.380 | 1.400 | 1.300 | 1.360 | 680,228 | -0.04(-2.86%) |
Mar 09, 2018 | 1.320 | 1.400 | 1.320 | 1.400 | 698,082 | +0.08(+6.06%) |
Mar 08, 2018 | 1.340 | 1.360 | 1.310 | 1.320 | 533,150 | -0.04(-2.94%) |
Mar 07, 2018 | 1.400 | 1.320 | 1.360 | 1,095,707 | -0.02(-1.45%) | |
Mar 06, 2018 | 1.350 | 1.390 | 1.320 | 1.380 | 605,302 | +0.05(+3.76%) |
Mar 05, 2018 | 1.350 | 1.370 | 1.300 | 1.330 | 997,005 | -0.05(-3.62%) |
Mar 02, 2018 | 1.270 | 1.389 | 1.270 | 1.380 | 649,451 | +0.09(+6.98%) |
Mar 01, 2018 | 1.300 | 1.340 | 1.290 | 1.290 | 797,766 | -0.01(-0.77%) |
Feb 28, 2018 | 1.380 | 1.380 | 1.300 | 1.300 | 903,146 | -0.08(-5.80%) |
Feb 27, 2018 | 1.430 | 1.440 | 1.370 | 1.380 | 517,556 | -0.04(-2.82%) |
Feb 26, 2018 | 1.420 | 1.430 | 1.360 | 1.420 | 661,490 | +0.00(+0.00%) |
Feb 23, 2018 | 1.380 | 1.420 | 1.369 | 1.420 | 498,829 | +0.03(+2.16%) |
Feb 22, 2018 | 1.400 | 1.420 | 1.360 | 1.390 | 364,512 | +0.01(+0.72%) |
Feb 21, 2018 | 1.400 | 1.420 | 1.370 | 1.380 | 647,324 | -0.03(-2.13%) |
Feb 20, 2018 | 1.430 | 1.440 | 1.370 | 1.410 | 893,544 | -0.02(-1.40%) |
Feb 16, 2018 | 1.430 | 1.430 | 1.430 | 0 | -0.05(-3.38%) | |
Feb 15, 2018 | 1.510 | 1.514 | 1.420 | 1.480 | 687,074 | -0.01(-0.67%) |
Feb 14, 2018 | 1.390 | 1.500 | 1.360 | 1.490 | 1,553,404 | +0.11(+7.97%) |
Feb 13, 2018 | 1.300 | 1.400 | 1.280 | 1.380 | 1,021,542 | +0.11(+8.66%) |
Feb 12, 2018 | 1.350 | 1.370 | 1.270 | 1.270 | 2,589,933 | -0.05(-3.79%) |
Feb 09, 2018 | 1.350 | 1.400 | 1.290 | 1.320 | 2,126,276 | -0.03(-2.22%) |
Feb 08, 2018 | 1.410 | 1.460 | 1.323 | 1.350 | 1,331,512 | -0.06(-4.26%) |
Feb 07, 2018 | 1.500 | 1.500 | 1.410 | 1.410 | 728,145 | -0.07(-4.73%) |
Feb 06, 2018 | 1.400 | 1.485 | 1.400 | 1.480 | 1,193,302 | +0.04(+2.78%) |
Feb 05, 2018 | 1.420 | 1.490 | 1.410 | 1.440 | 868,822 | -0.01(-0.69%) |
Feb 02, 2018 | 1.480 | 1.510 | 1.450 | 1.450 | 1,332,502 | -0.03(-2.03%) |
Feb 01, 2018 | 1.570 | 1.570 | 1.480 | 1.480 | 1,292,256 | -0.09(-5.73%) |
Jan 31, 2018 | 1.560 | 1.570 | 1.500 | 1.570 | 1,422,652 | +0.01(+0.64%) |
Jan 30, 2018 | 1.550 | 1.570 | 1.530 | 1.560 | 1,253,303 | +0.01(+0.65%) |
Jan 29, 2018 | 1.580 | 1.610 | 1.550 | 1.550 | 818,026 | -0.02(-1.27%) |
Jan 26, 2018 | 1.580 | 1.620 | 1.550 | 1.570 | 716,053 | -0.02(-1.26%) |
Jan 25, 2018 | 1.630 | 1.630 | 1.550 | 1.590 | 1,204,481 | -0.04(-2.45%) |
Jan 24, 2018 | 1.670 | 1.690 | 1.580 | 1.630 | 1,745,954 | -0.03(-1.81%) |
Jan 23, 2018 | 1.610 | 1.670 | 1.580 | 1.660 | 953,522 | +0.04(+2.47%) |
Jan 22, 2018 | 1.650 | 1.650 | 1.570 | 1.620 | 1,252,590 | -0.02(-1.22%) |
Jan 19, 2018 | 1.600 | 1.650 | 1.590 | 1.640 | 688,021 | +0.03(+1.86%) |
Jan 18, 2018 | 1.680 | 1.700 | 1.605 | 1.610 | 810,912 | -0.06(-3.59%) |
Jan 17, 2018 | 1.620 | 1.690 | 1.600 | 1.670 | 1,195,543 | +0.04(+2.45%) |
Jan 16, 2018 | 1.750 | 1.770 | 1.560 | 1.630 | 2,268,981 | -0.09(-5.23%) |
Jan 12, 2018 | 1.720 | 1.720 | 1.720 | 0 | +0.03(+1.78%) | |
Jan 11, 2018 | 1.770 | 1.790 | 1.670 | 1.690 | 2,052,332 | -0.08(-4.52%) |
Jan 10, 2018 | 1.880 | 1.880 | 1.670 | 1.770 | 2,308,476 | -0.03(-1.67%) |
Jan 09, 2018 | 1.930 | 1.930 | 1.770 | 1.800 | 1,463,687 | -0.11(-5.76%) |
Jan 08, 2018 | 1.980 | 2.000 | 1.900 | 1.910 | 1,295,305 | -0.07(-3.54%) |
Jan 05, 2018 | 1.950 | 1.980 | 1.880 | 1.980 | 1,267,571 | +0.04(+2.06%) |
Jan 04, 2018 | 1.870 | 1.950 | 1.810 | 1.940 | 1,439,079 | +0.09(+4.86%) |
Jan 03, 2018 | 1.920 | 1.950 | 1.830 | 1.850 | 1,661,447 | -0.05(-2.63%) |
Jan 02, 2018 | 1.800 | 1.905 | 1.800 | 1.900 | 1,294,244 | +0.13(+7.34%) |
Dec 29, 2017 | 1.770 | 1.770 | 1.770 | 0 | +0.05(+2.91%) | |
Dec 28, 2017 | 1.880 | 1.890 | 1.700 | 1.720 | 1,810,211 | -0.14(-7.53%) |
Dec 27, 2017 | 1.880 | 1.910 | 1.850 | 1.860 | 1,135,455 | -0.01(-0.53%) |
Dec 26, 2017 | 1.800 | 1.910 | 1.800 | 1.870 | 1,188,384 | +0.07(+3.89%) |
Dec 22, 2017 | 1.880 | 1.900 | 1.750 | 1.800 | 1,938,969 | -0.09(-4.76%) |
Dec 21, 2017 | 1.930 | 1.950 | 1.880 | 1.890 | 1,426,099 | -0.03(-1.56%) |
Dec 20, 2017 | 1.900 | 1.980 | 1.850 | 1.920 | 2,409,070 | +0.05(+2.67%) |
Dec 19, 2017 | 1.890 | 1.900 | 1.830 | 1.870 | 1,703,803 | +0.03(+1.63%) |
Dec 18, 2017 | 1.840 | 1.900 | 1.820 | 1.840 | 2,366,462 | +0.00(+0.00%) |
Dec 15, 2017 | 1.720 | 1.840 | 1.701 | 1.840 | 2,970,754 | +0.11(+6.36%) |
Dec 14, 2017 | 1.780 | 1.790 | 1.720 | 1.730 | 1,407,537 | -0.05(-2.81%) |
Dec 13, 2017 | 1.680 | 1.780 | 1.670 | 1.780 | 1,618,850 | +0.10(+5.95%) |
Dec 12, 2017 | 1.750 | 1.760 | 1.660 | 1.680 | 1,307,271 | -0.06(-3.45%) |
Dec 11, 2017 | 1.630 | 1.750 | 1.600 | 1.740 | 2,467,496 | +0.13(+8.07%) |
Dec 08, 2017 | 1.690 | 1.690 | 1.600 | 1.610 | 1,899,274 | +0.00(+0.00%) |
Dec 07, 2017 | 1.540 | 1.650 | 1.540 | 2,472,977 | +0.00(+0.00%) | |
Dec 06, 2017 | 1.560 | 1.560 | 1.490 | 1.540 | 1,703,192 | -0.01(-0.65%) |
Dec 05, 2017 | 1.550 | 1.580 | 1.490 | 1.550 | 2,393,613 | +0.06(+4.03%) |
Dec 04, 2017 | 1.390 | 1.600 | 1.380 | 1.490 | 4,896,631 | +0.16(+12.03%) |
Dec 01, 2017 | 1.330 | 1.390 | 1.310 | 1.330 | 746,932 | +0.00(+0.00%) |
Nov 30, 2017 | 1.410 | 1.440 | 1.320 | 1.330 | 1,089,730 | -0.08(-5.67%) |
Nov 29, 2017 | 1.370 | 1.450 | 1.360 | 1.410 | 937,233 | +0.05(+3.68%) |
Nov 28, 2017 | 1.390 | 1.401 | 1.310 | 1.360 | 1,413,144 | -0.02(-1.45%) |
Nov 27, 2017 | 1.490 | 1.380 | 1.380 | 1,331,380 | -0.11(-7.38%) | |
Nov 24, 2017 | 1.460 | 1.500 | 1.460 | 1.490 | 492,345 | +0.03(+2.05%) |
Nov 22, 2017 | 1.490 | 1.520 | 1.460 | 1.460 | 1,519,296 | -0.01(-0.68%) |
Nov 21, 2017 | 1.470 | 1.500 | 1.400 | 1.470 | 1,020,304 | +0.03(+2.08%) |
Nov 20, 2017 | 1.500 | 1.530 | 1.410 | 1.440 | 1,330,907 | -0.05(-3.36%) |
Nov 17, 2017 | 1.470 | 1.500 | 1.470 | 1.490 | 1,588,000 | +0.04(+2.76%) |
Nov 16, 2017 | 1.400 | 1.499 | 1.400 | 1.450 | 1,867,231 | +0.09(+6.62%) |
Nov 15, 2017 | 1.300 | 1.370 | 1.260 | 1.360 | 1,352,498 | +0.06(+4.62%) |
Nov 14, 2017 | 1.360 | 1.420 | 1.280 | 1.300 | 1,446,257 | -0.08(-5.80%) |
Nov 13, 2017 | 1.500 | 1.500 | 1.360 | 1.380 | 1,792,877 | -0.04(-2.82%) |
Nov 10, 2017 | 1.370 | 1.650 | 1.360 | 1.420 | 6,300,705 | +0.12(+9.23%) |
Nov 09, 2017 | 1.320 | 1.350 | 1.200 | 1.300 | 4,894,457 | +0.20(+18.18%) |
Nov 08, 2017 | 1.070 | 1.110 | 1.050 | 1.100 | 699,531 | +0.03(+2.80%) |
Nov 07, 2017 | 1.150 | 1.150 | 1.070 | 1.070 | 819,656 | -0.04(-3.60%) |
Nov 06, 2017 | 1.050 | 1.110 | 1.040 | 1.110 | 729,788 | +0.06(+5.71%) |
Nov 03, 2017 | 1.070 | 1.080 | 1.050 | 1.050 | 676,337 | -0.02(-1.87%) |
Nov 02, 2017 | 1.090 | 1.140 | 1.040 | 1.070 | 1,170,830 | -0.02(-1.83%) |
Nov 01, 2017 | 1.020 | 1.100 | 0.9600 | 1.090 | 3,951,847 | +0.03(+2.83%) |
Oct 31, 2017 | 1.100 | 1.120 | 1.050 | 1.060 | 1,311,246 | -0.05(-4.50%) |
Oct 30, 2017 | 1.180 | 1.110 | 1.110 | 764,242 | -0.05(-4.31%) | |
Oct 27, 2017 | 1.140 | 1.180 | 1.060 | 1.160 | 1,348,415 | +0.02(+1.75%) |
Oct 26, 2017 | 1.190 | 1.200 | 1.130 | 1.140 | 809,849 | -0.04(-3.39%) |
Oct 25, 2017 | 1.230 | 1.230 | 1.120 | 1.180 | 966,015 | +0.01(+0.85%) |
Oct 24, 2017 | 1.180 | 1.210 | 1.170 | 1.170 | 323,321 | -0.01(-0.85%) |
Oct 23, 2017 | 1.190 | 1.240 | 1.170 | 1.180 | 542,298 | -0.02(-1.67%) |
Oct 20, 2017 | 1.210 | 1.220 | 1.180 | 1.200 | 646,151 | +0.02(+1.69%) |
Oct 19, 2017 | 1.180 | 1.230 | 1.170 | 1.180 | 744,306 | +0.01(+0.85%) |
Oct 18, 2017 | 1.170 | 1.220 | 1.120 | 1.170 | 1,113,815 | +0.00(+0.00%) |
Oct 17, 2017 | 1.170 | 1.200 | 1.159 | 1.170 | 493,952 | -0.02(-1.68%) |
Oct 16, 2017 | 1.200 | 1.210 | 1.150 | 1.190 | 673,852 | -0.01(-0.83%) |
Oct 13, 2017 | 1.170 | 1.230 | 1.170 | 1.200 | 686,777 | +0.01(+0.84%) |
Oct 12, 2017 | 1.210 | 1.210 | 1.180 | 1.190 | 560,335 | -0.01(-0.83%) |
Oct 11, 2017 | 1.250 | 1.260 | 1.080 | 1.200 | 2,036,629 | -0.05(-4.00%) |
Oct 10, 2017 | 1.240 | 1.260 | 1.230 | 1.250 | 570,086 | +0.03(+2.46%) |
Oct 09, 2017 | 1.270 | 1.270 | 1.220 | 1.220 | 800,623 | -0.06(-4.69%) |
Oct 06, 2017 | 1.280 | 1.280 | 1.270 | 1.280 | 461,643 | +0.00(+0.00%) |
Oct 05, 2017 | 1.300 | 1.300 | 1.270 | 1.280 | 665,893 | -0.02(-1.54%) |
Oct 04, 2017 | 1.310 | 1.330 | 1.290 | 1.300 | 851,659 | -0.02(-1.52%) |
Oct 03, 2017 | 1.380 | 1.380 | 1.320 | 1.320 | 760,660 | -0.06(-4.35%) |
Oct 02, 2017 | 1.390 | 1.390 | 1.350 | 1.380 | 375,200 | +0.00(+0.00%) |
Sep 29, 2017 | 1.380 | 1.390 | 1.340 | 1.380 | 356,980 | -0.01(-0.72%) |
Sep 28, 2017 | 1.400 | 1.400 | 1.350 | 1.390 | 455,205 | -0.01(-0.71%) |
Sep 27, 2017 | 1.400 | 1.410 | 1.380 | 1.400 | 743,305 | +0.01(+0.72%) |
Sep 26, 2017 | 1.370 | 1.395 | 1.350 | 1.390 | 494,211 | +0.03(+2.21%) |
Sep 25, 2017 | 1.360 | 1.360 | 1.350 | 1.360 | 443,916 | +0.01(+0.74%) |
Sep 22, 2017 | 1.360 | 1.360 | 1.320 | 1.350 | 482,103 | +0.02(+1.50%) |
Sep 21, 2017 | 1.350 | 1.370 | 1.330 | 1.330 | 443,737 | -0.03(-2.21%) |
Sep 20, 2017 | 1.350 | 1.390 | 1.350 | 1.360 | 599,547 | -0.01(-0.73%) |
Sep 19, 2017 | 1.360 | 1.370 | 1.340 | 1.370 | 408,234 | +0.00(+0.00%) |
Sep 18, 2017 | 1.330 | 1.380 | 1.330 | 1.370 | 546,698 | +0.02(+1.48%) |
Sep 15, 2017 | 1.380 | 1.380 | 1.330 | 1.350 | 796,543 | -0.02(-1.46%) |
Sep 14, 2017 | 1.380 | 1.380 | 1.340 | 1.370 | 590,782 | -0.01(-0.72%) |
Sep 13, 2017 | 1.390 | 1.399 | 1.360 | 1.380 | 634,461 | -0.01(-0.72%) |
Sep 12, 2017 | 1.320 | 1.390 | 1.320 | 1.390 | 1,019,881 | +0.07(+5.30%) |
Sep 11, 2017 | 1.300 | 1.340 | 1.300 | 1.320 | 602,321 | +0.02(+1.54%) |
Sep 08, 2017 | 1.340 | 1.350 | 1.300 | 1.300 | 540,856 | -0.03(-2.26%) |
Sep 07, 2017 | 1.320 | 1.340 | 1.290 | 1.330 | 819,185 | +0.02(+1.53%) |
Sep 06, 2017 | 1.310 | 1.340 | 1.300 | 1.310 | 519,587 | +0.02(+1.55%) |
Sep 05, 2017 | 1.340 | 1.340 | 1.290 | 1.290 | 759,026 | -0.05(-3.73%) |
Sep 01, 2017 | 1.330 | 1.340 | 1.300 | 1.340 | 542,763 | +0.02(+1.52%) |
Aug 31, 2017 | 1.310 | 1.340 | 1.300 | 1.320 | 683,338 | +0.02(+1.54%) |
Aug 30, 2017 | 1.320 | 1.340 | 1.300 | 1.300 | 543,935 | -0.04(-2.99%) |
Aug 29, 2017 | 1.310 | 1.340 | 1.280 | 1.340 | 942,593 | +0.03(+2.29%) |
Aug 28, 2017 | 1.310 | 1.340 | 1.310 | 1.310 | 525,916 | +0.00(+0.00%) |
Aug 25, 2017 | 1.370 | 1.380 | 1.300 | 1.310 | 669,304 | -0.05(-3.68%) |
Aug 24, 2017 | 1.280 | 1.360 | 1.280 | 1.360 | 767,984 | +0.06(+4.62%) |
Aug 23, 2017 | 1.270 | 1.310 | 1.260 | 1.300 | 925,929 | +0.02(+1.56%) |
Aug 22, 2017 | 1.290 | 1.301 | 1.270 | 1.280 | 1,268,096 | -0.02(-1.54%) |
Aug 21, 2017 | 1.320 | 1.350 | 1.300 | 1.300 | 760,085 | -0.03(-2.26%) |
Aug 18, 2017 | 1.310 | 1.360 | 1.310 | 1.330 | 1,025,968 | +0.00(+0.00%) |
Aug 17, 2017 | 1.400 | 1.410 | 1.310 | 1.330 | 1,131,240 | -0.06(-4.32%) |
Aug 16, 2017 | 1.380 | 1.410 | 1.360 | 1.390 | 778,126 | -0.01(-0.71%) |
Aug 15, 2017 | 1.380 | 1.420 | 1.370 | 1.400 | 1,581,763 | +0.04(+2.94%) |
Aug 14, 2017 | 1.320 | 1.400 | 1.300 | 1.360 | 1,524,190 | +0.04(+3.03%) |
Aug 11, 2017 | 1.320 | 1.320 | 1.300 | 1.320 | 1,148,522 | +0.00(+0.00%) |
Aug 10, 2017 | 1.350 | 1.370 | 1.270 | 1.320 | 2,228,892 | -0.05(-3.65%) |
Aug 09, 2017 | 1.420 | 1.477 | 1.360 | 1.370 | 1,235,412 | -0.05(-3.52%) |
Aug 08, 2017 | 1.400 | 1.440 | 1.400 | 1.420 | 1,205,212 | +0.01(+0.71%) |
Aug 07, 2017 | 1.460 | 1.470 | 1.400 | 1.410 | 1,087,273 | -0.05(-3.42%) |
Aug 04, 2017 | 1.450 | 1.480 | 1.440 | 1.460 | 1,272,938 | -0.02(-1.35%) |
Aug 03, 2017 | 1.540 | 1.540 | 1.460 | 1.480 | 1,454,803 | -0.05(-3.27%) |
Aug 02, 2017 | 1.560 | 1.610 | 1.500 | 1.530 | 1,456,636 | -0.06(-3.77%) |
Aug 01, 2017 | 1.610 | 1.640 | 1.550 | 1.590 | 1,385,761 | -0.01(-0.63%) |
Jul 31, 2017 | 1.610 | 1.680 | 1.600 | 1.600 | 929,364 | -0.01(-0.62%) |
Jul 28, 2017 | 1.650 | 1.660 | 1.600 | 1.610 | 1,027,049 | -0.05(-3.01%) |
Jul 27, 2017 | 1.700 | 1.710 | 1.650 | 1.660 | 1,026,402 | -0.03(-1.78%) |
Jul 26, 2017 | 1.710 | 1.740 | 1.680 | 1.690 | 1,087,927 | +0.00(+0.00%) |
Jul 25, 2017 | 1.700 | 1.740 | 1.680 | 1.690 | 1,102,593 | +0.01(+0.60%) |
Jul 24, 2017 | 1.700 | 1.710 | 1.660 | 1.680 | 822,005 | -0.01(-0.59%) |
Jul 21, 2017 | 1.750 | 1.760 | 1.650 | 1.690 | 1,029,838 | -0.04(-2.31%) |
Jul 20, 2017 | 1.760 | 1.770 | 1.680 | 1.730 | 1,014,442 | -0.02(-1.14%) |
Jul 19, 2017 | 1.700 | 1.750 | 1.690 | 1.750 | 1,241,904 | +0.04(+2.34%) |
Jul 18, 2017 | 1.750 | 1.750 | 1.640 | 1.710 | 1,721,623 | -0.04(-2.29%) |
Jul 17, 2017 | 1.700 | 1.750 | 1.690 | 1.750 | 2,045,602 | +0.06(+3.55%) |
Jul 14, 2017 | 1.650 | 1.690 | 1.640 | 1.690 | 753,097 | +0.05(+3.05%) |
Jul 13, 2017 | 1.650 | 1.670 | 1.610 | 1.640 | 701,332 | -0.02(-1.20%) |
Jul 12, 2017 | 1.700 | 1.730 | 1.650 | 1.660 | 762,479 | -0.03(-1.78%) |
Jul 11, 2017 | 1.700 | 1.720 | 1.620 | 1.690 | 1,269,566 | -0.01(-0.59%) |
Jul 10, 2017 | 1.620 | 1.750 | 1.615 | 1.700 | 4,412,674 | +0.09(+5.59%) |
Jul 07, 2017 | 1.590 | 1.620 | 1.520 | 1.610 | 1,186,724 | +0.03(+1.90%) |
Jul 06, 2017 | 1.600 | 1.610 | 1.510 | 1.580 | 1,515,604 | +0.00(+0.00%) |
Jul 05, 2017 | 1.640 | 1.650 | 1.560 | 1.580 | 1,595,019 | -0.06(-3.66%) |
Jul 03, 2017 | 1.590 | 1.690 | 1.570 | 1.640 | 1,388,303 | +0.05(+3.14%) |
Jun 30, 2017 | 1.570 | 1.620 | 1.540 | 1.590 | 1,922,224 | +0.01(+0.63%) |
Jun 29, 2017 | 1.500 | 1.620 | 1.500 | 1.580 | 2,744,123 | +0.06(+3.95%) |
Jun 28, 2017 | 1.510 | 1.550 | 1.470 | 1.520 | 1,493,805 | -0.01(-0.65%) |
Jun 27, 2017 | 1.530 | 1.545 | 1.490 | 1.530 | 1,324,734 | -0.02(-1.29%) |
Jun 26, 2017 | 1.580 | 1.600 | 1.480 | 1.550 | 2,011,677 | -0.07(-4.32%) |
Jun 23, 2017 | 1.400 | 1.710 | 1.400 | 1.620 | 14,345,729 | +0.22(+15.71%) |
Jun 22, 2017 | 1.380 | 1.410 | 1.350 | 1.400 | 1,177,375 | +0.03(+2.19%) |
Jun 21, 2017 | 1.340 | 1.380 | 1.320 | 1.370 | 752,046 | +0.02(+1.48%) |
Jun 20, 2017 | 1.400 | 1.400 | 1.340 | 1.350 | 609,111 | -0.01(-0.74%) |
Jun 19, 2017 | 1.340 | 1.400 | 1.340 | 1.360 | 916,232 | +0.04(+3.03%) |
Jun 16, 2017 | 1.360 | 1.380 | 1.320 | 1.320 | 543,013 | -0.04(-2.94%) |
Jun 15, 2017 | 1.380 | 1.430 | 1.350 | 1.360 | 723,512 | -0.03(-2.16%) |
Jun 14, 2017 | 1.440 | 1.455 | 1.390 | 1.390 | 765,244 | -0.06(-4.14%) |
Jun 13, 2017 | 1.410 | 1.470 | 1.400 | 1.450 | 685,213 | +0.03(+2.11%) |
Jun 12, 2017 | 1.460 | 1.530 | 1.410 | 1.420 | 979,036 | -0.04(-2.74%) |
Jun 09, 2017 | 1.520 | 1.550 | 1.440 | 1.460 | 1,130,608 | -0.05(-3.31%) |
Jun 08, 2017 | 1.500 | 1.520 | 1.450 | 1.510 | 1,862,511 | +0.02(+1.34%) |
Jun 07, 2017 | 1.300 | 1.500 | 1.300 | 1.490 | 2,359,989 | +0.20(+15.50%) |
Jun 06, 2017 | 1.300 | 1.320 | 1.280 | 1.290 | 797,204 | +0.02(+1.57%) |
Jun 05, 2017 | 1.320 | 1.340 | 1.270 | 1.270 | 677,284 | -0.05(-3.79%) |
Jun 02, 2017 | 1.330 | 1.340 | 1.310 | 1.320 | 497,759 | +0.01(+0.76%) |
Jun 01, 2017 | 1.380 | 1.380 | 1.310 | 1.310 | 623,773 | -0.08(-5.76%) |
May 31, 2017 | 1.360 | 1.390 | 1.350 | 1.390 | 387,704 | +0.01(+0.72%) |
May 30, 2017 | 1.390 | 1.400 | 1.360 | 1.380 | 490,498 | +0.04(+2.99%) |
May 26, 2017 | 1.300 | 1.380 | 1.290 | 1.340 | 802,815 | +0.04(+3.08%) |
May 25, 2017 | 1.340 | 1.350 | 1.290 | 1.300 | 1,270,995 | -0.04(-2.99%) |
May 24, 2017 | 1.370 | 1.400 | 1.320 | 1.340 | 981,772 | -0.04(-2.90%) |
May 23, 2017 | 1.410 | 1.420 | 1.370 | 1.380 | 547,044 | -0.03(-2.13%) |
May 22, 2017 | 1.430 | 1.450 | 1.410 | 1.410 | 440,088 | -0.03(-2.08%) |
May 19, 2017 | 1.410 | 1.440 | 1.410 | 1.440 | 971,420 | +0.08(+5.88%) |
May 18, 2017 | 1.410 | 1.440 | 1.350 | 1.360 | 1,043,302 | -0.04(-2.86%) |
May 17, 2017 | 1.430 | 1.450 | 1.380 | 1.400 | 1,155,074 | -0.04(-2.78%) |
May 16, 2017 | 1.500 | 1.505 | 1.430 | 1.440 | 1,025,356 | -0.07(-4.64%) |
May 15, 2017 | 1.580 | 1.580 | 1.450 | 1.510 | 2,576,038 | -0.03(-1.95%) |
May 12, 2017 | 1.490 | 1.540 | 1.410 | 1.540 | 3,256,298 | +0.08(+5.48%) |
May 11, 2017 | 1.430 | 1.480 | 1.420 | 1.460 | 2,163,505 | +0.07(+5.04%) |
May 10, 2017 | 1.390 | 1.420 | 1.370 | 1.390 | 1,686,754 | +0.04(+2.96%) |
May 09, 2017 | 1.220 | 1.350 | 1.200 | 1.350 | 2,400,995 | +0.15(+12.50%) |
May 08, 2017 | 1.130 | 1.220 | 1.130 | 1.200 | 1,159,567 | +0.08(+7.14%) |
May 05, 2017 | 1.110 | 1.200 | 1.110 | 1.120 | 1,771,882 | +0.01(+0.90%) |
May 04, 2017 | 1.250 | 1.270 | 1.100 | 1.110 | 2,828,368 | -0.14(-11.20%) |
May 03, 2017 | 1.250 | 1.290 | 1.230 | 1.250 | 729,520 | -0.01(-0.79%) |
May 02, 2017 | 1.240 | 1.290 | 1.230 | 1.260 | 612,392 | +0.02(+1.61%) |