Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.422 | 1.484 | 1.396 | 1.413 | 60,752 | -0.01(-0.62%) |
Jun 28, 2018 | 1.396 | 1.466 | 1.333 | 1.422 | 176,960 | +0.02(+1.25%) |
Jun 27, 2018 | 1.405 | 1.441 | 1.397 | 1.405 | 86,061 | +0.00(+0.00%) |
Jun 26, 2018 | 1.378 | 1.440 | 1.378 | 1.405 | 99,874 | +0.01(+0.63%) |
Jun 25, 2018 | 1.326 | 1.396 | 1.326 | 1.396 | 78,666 | +0.07(+5.30%) |
Jun 22, 2018 | 1.299 | 1.449 | 1.282 | 1.326 | 224,150 | -0.03(-1.95%) |
Jun 21, 2018 | 1.422 | 1.440 | 1.352 | 1.352 | 264,028 | -0.11(-7.78%) |
Jun 20, 2018 | 1.589 | 1.633 | 1.444 | 1.466 | 339,826 | -0.16(-9.73%) |
Jun 19, 2018 | 1.651 | 1.694 | 1.624 | 1.624 | 69,624 | -0.06(-3.65%) |
Jun 18, 2018 | 1.738 | 1.738 | 1.632 | 1.686 | 159,414 | -0.05(-3.03%) |
Jun 15, 2018 | 1.791 | 1.773 | 1.738 | 61,023 | -0.04(-1.98%) | |
Jun 14, 2018 | 1.835 | 1.835 | 1.669 | 1.773 | 264,560 | -0.05(-2.88%) |
Jun 13, 2018 | 1.861 | 1.930 | 1.757 | 1.826 | 141,952 | -0.11(-5.88%) |
Jun 12, 2018 | 1.914 | 1.949 | 1.905 | 1.940 | 50,490 | +0.04(+1.84%) |
Jun 11, 2018 | 1.861 | 1.949 | 1.861 | 1.905 | 72,741 | +0.02(+0.93%) |
Jun 08, 2018 | 1.993 | 2.037 | 1.879 | 1.888 | 97,727 | -0.10(-5.17%) |
Jun 07, 2018 | 1.921 | 2.026 | 1.921 | 1.991 | 50,369 | +0.06(+3.17%) |
Jun 06, 2018 | 2.008 | 2.043 | 1.885 | 1.929 | 174,659 | -0.09(-4.35%) |
Jun 05, 2018 | 2.043 | 2.113 | 2.017 | 2.017 | 43,318 | -0.04(-1.71%) |
Jun 04, 2018 | 2.043 | 2.084 | 2.026 | 2.052 | 34,624 | -0.01(-0.43%) |
Jun 01, 2018 | 2.026 | 2.149 | 2.002 | 2.061 | 40,292 | +0.04(+1.73%) |
May 31, 2018 | 1.999 | 2.061 | 1.999 | 2.026 | 31,877 | +0.04(+2.21%) |
May 30, 2018 | 2.061 | 2.100 | 1.982 | 1.982 | 49,436 | -0.04(-2.16%) |
May 29, 2018 | 2.070 | 2.129 | 2.026 | 2.026 | 92,307 | -0.02(-0.86%) |
May 25, 2018 | 2.043 | 2.043 | 2.043 | 0 | +0.18(+9.39%) | |
May 24, 2018 | 1.964 | 1.991 | 1.842 | 1.868 | 147,680 | -0.13(-6.58%) |
May 23, 2018 | 2.105 | 2.105 | 1.982 | 1.999 | 172,730 | -0.11(-5.00%) |
May 22, 2018 | 2.149 | 2.192 | 2.105 | 2.105 | 91,795 | -0.04(-2.04%) |
May 21, 2018 | 2.210 | 2.221 | 2.149 | 2.149 | 78,237 | -0.08(-3.54%) |
May 18, 2018 | 2.239 | 2.245 | 2.192 | 2.227 | 56,127 | +0.00(+0.00%) |
May 17, 2018 | 2.219 | 2.271 | 2.210 | 2.227 | 28,256 | +0.01(+0.40%) |
May 16, 2018 | 2.254 | 2.280 | 2.192 | 2.219 | 86,991 | +0.02(+0.80%) |
May 15, 2018 | 2.113 | 2.235 | 2.113 | 2.201 | 72,032 | +0.11(+5.02%) |
May 14, 2018 | 2.341 | 2.349 | 2.079 | 2.096 | 153,777 | -0.21(-9.04%) |
May 11, 2018 | 2.366 | 2.427 | 2.287 | 2.304 | 147,019 | -0.07(-2.95%) |
May 10, 2018 | 2.401 | 2.401 | 2.366 | 2.374 | 85,825 | -0.03(-1.09%) |
May 09, 2018 | 2.392 | 2.479 | 2.392 | 2.401 | 63,406 | +0.00(+0.00%) |
May 08, 2018 | 2.383 | 2.427 | 2.366 | 2.401 | 17,694 | +0.02(+0.74%) |
May 07, 2018 | 2.436 | 2.444 | 2.383 | 2.383 | 82,573 | -0.08(-3.20%) |
May 04, 2018 | 2.462 | 2.506 | 2.436 | 2.462 | 50,605 | -0.01(-0.35%) |
May 03, 2018 | 2.506 | 2.514 | 2.436 | 2.471 | 33,584 | -0.03(-1.05%) |
May 02, 2018 | 2.436 | 2.504 | 2.418 | 2.497 | 52,243 | +0.08(+3.26%) |
May 01, 2018 | 2.409 | 2.444 | 2.357 | 2.418 | 54,473 | -0.01(-0.36%) |
Apr 30, 2018 | 2.585 | 2.585 | 2.418 | 2.427 | 86,247 | -0.12(-4.81%) |
Apr 27, 2018 | 2.541 | 2.567 | 2.541 | 2.550 | 22,514 | +0.01(+0.34%) |
Apr 26, 2018 | 2.576 | 2.576 | 2.532 | 2.541 | 44,318 | -0.01(-0.34%) |
Apr 25, 2018 | 2.602 | 2.602 | 2.541 | 2.550 | 69,974 | -0.01(-0.34%) |
Apr 24, 2018 | 2.550 | 2.680 | 2.541 | 2.558 | 147,259 | -0.03(-1.02%) |
Apr 23, 2018 | 2.655 | 2.655 | 2.541 | 2.585 | 59,350 | -0.07(-2.64%) |
Apr 20, 2018 | 2.716 | 2.734 | 2.634 | 2.655 | 89,329 | +0.00(+0.00%) |
Apr 19, 2018 | 2.541 | 2.716 | 2.541 | 2.655 | 99,416 | +0.11(+4.48%) |
Apr 18, 2018 | 2.716 | 2.716 | 2.541 | 2.541 | 156,314 | -0.16(-5.84%) |
Apr 17, 2018 | 2.751 | 2.786 | 2.698 | 2.698 | 59,597 | -0.04(-1.28%) |
Apr 16, 2018 | 2.777 | 2.777 | 2.681 | 2.734 | 54,292 | -0.01(-0.32%) |
Apr 13, 2018 | 2.751 | 2.804 | 2.646 | 2.742 | 136,071 | +0.10(+3.73%) |
Apr 12, 2018 | 2.512 | 2.793 | 2.512 | 2.644 | 265,037 | +0.16(+6.34%) |
Apr 11, 2018 | 2.565 | 2.609 | 2.451 | 2.486 | 140,224 | -0.04(-1.56%) |
Apr 10, 2018 | 2.434 | 2.556 | 2.390 | 2.526 | 187,810 | +0.15(+6.46%) |
Apr 09, 2018 | 2.276 | 2.438 | 2.276 | 2.372 | 227,094 | +0.12(+5.45%) |
Apr 06, 2018 | 2.145 | 2.267 | 2.101 | 2.250 | 188,529 | +0.08(+3.63%) |
Apr 05, 2018 | 2.171 | 2.232 | 2.101 | 2.171 | 152,056 | +0.00(+0.00%) |
Apr 04, 2018 | 2.136 | 2.189 | 2.118 | 2.171 | 77,432 | +0.02(+0.81%) |
Apr 03, 2018 | 2.206 | 2.206 | 2.145 | 2.153 | 66,908 | -0.04(-1.60%) |
Apr 02, 2018 | 2.215 | 2.250 | 2.140 | 2.189 | 67,098 | -0.03(-1.19%) |
Mar 29, 2018 | 2.215 | 2.215 | 2.215 | 0 | +0.11(+5.42%) | |
Mar 28, 2018 | 2.250 | 2.250 | 2.079 | 2.101 | 207,099 | -0.13(-5.88%) |
Mar 27, 2018 | 2.346 | 2.389 | 2.232 | 2.232 | 85,731 | -0.10(-4.14%) |
Mar 26, 2018 | 2.320 | 2.358 | 2.277 | 2.329 | 97,143 | +0.05(+2.31%) |
Mar 23, 2018 | 2.320 | 2.364 | 2.232 | 2.276 | 169,959 | -0.05(-2.26%) |
Mar 22, 2018 | 2.364 | 2.451 | 2.294 | 2.329 | 116,558 | -0.07(-2.92%) |
Mar 21, 2018 | 2.390 | 2.442 | 2.329 | 2.399 | 79,525 | +0.01(+0.37%) |
Mar 20, 2018 | 2.267 | 2.416 | 2.215 | 2.390 | 144,143 | +0.12(+5.41%) |
Mar 19, 2018 | 2.364 | 2.407 | 2.197 | 2.267 | 214,333 | -0.10(-4.07%) |
Mar 16, 2018 | 2.469 | 2.498 | 2.364 | 2.364 | 216,868 | -0.09(-3.57%) |
Mar 15, 2018 | 2.495 | 2.565 | 2.425 | 2.451 | 149,980 | -0.04(-1.41%) |
Mar 14, 2018 | 2.635 | 2.646 | 2.460 | 2.486 | 173,115 | -0.13(-5.02%) |
Mar 13, 2018 | 2.749 | 2.793 | 2.582 | 2.617 | 154,608 | -0.10(-3.55%) |
Mar 12, 2018 | 2.442 | 2.731 | 2.442 | 2.714 | 525,139 | +0.25(+10.32%) |
Mar 09, 2018 | 2.460 | 2.512 | 2.407 | 2.460 | 253,006 | -0.07(-2.68%) |
Mar 08, 2018 | 2.711 | 2.711 | 2.501 | 2.528 | 323,345 | -0.16(-5.86%) |
Mar 07, 2018 | 2.685 | 2.685 | 251,227 | -0.16(-5.54%) | ||
Mar 06, 2018 | 2.930 | 2.939 | 2.834 | 2.843 | 134,455 | -0.10(-3.27%) |
Mar 05, 2018 | 2.921 | 2.974 | 2.860 | 2.939 | 99,692 | +0.03(+1.20%) |
Mar 02, 2018 | 2.878 | 2.939 | 2.773 | 2.904 | 156,109 | +0.03(+0.91%) |
Mar 01, 2018 | 2.974 | 2.991 | 2.852 | 2.878 | 145,919 | -0.10(-3.24%) |
Feb 28, 2018 | 2.956 | 3.035 | 2.916 | 2.974 | 99,479 | +0.02(+0.59%) |
Feb 27, 2018 | 3.053 | 3.149 | 2.939 | 2.956 | 267,234 | -0.17(-5.32%) |
Feb 26, 2018 | 3.280 | 3.315 | 3.061 | 3.122 | 270,878 | -0.13(-4.03%) |
Feb 23, 2018 | 3.201 | 3.280 | 3.184 | 3.254 | 135,337 | +0.10(+3.33%) |
Feb 22, 2018 | 3.166 | 3.288 | 3.149 | 3.149 | 170,138 | -0.10(-3.23%) |
Feb 21, 2018 | 3.201 | 3.324 | 3.201 | 3.254 | 211,071 | -0.08(-2.36%) |
Feb 20, 2018 | 3.192 | 3.350 | 3.166 | 3.332 | 490,293 | +0.22(+7.02%) |
Feb 16, 2018 | 3.114 | 3.114 | 3.114 | 0 | +0.19(+6.43%) | |
Feb 15, 2018 | 3.105 | 3.131 | 2.904 | 2.926 | 425,887 | -0.07(-2.19%) |
Feb 14, 2018 | 2.974 | 3.061 | 2.930 | 2.991 | 360,275 | +0.12(+4.27%) |
Feb 13, 2018 | 2.939 | 3.053 | 2.825 | 2.869 | 222,049 | -0.07(-2.38%) |
Feb 12, 2018 | 2.624 | 2.991 | 2.624 | 2.939 | 385,268 | +0.29(+10.91%) |
Feb 09, 2018 | 2.738 | 2.746 | 2.563 | 2.650 | 251,332 | -0.02(-0.59%) |
Feb 08, 2018 | 2.788 | 2.846 | 2.665 | 2.665 | 143,762 | -0.13(-4.69%) |
Feb 07, 2018 | 2.901 | 2.931 | 2.779 | 2.797 | 326,230 | -0.03(-0.93%) |
Feb 06, 2018 | 2.639 | 2.857 | 2.631 | 2.823 | 441,888 | +0.10(+3.53%) |
Feb 05, 2018 | 2.753 | 2.782 | 2.674 | 2.727 | 304,024 | -0.09(-3.11%) |
Feb 02, 2018 | 2.884 | 2.884 | 2.640 | 2.814 | 496,864 | -0.15(-5.01%) |
Feb 01, 2018 | 2.954 | 2.971 | 2.753 | 2.963 | 539,167 | -0.06(-2.02%) |
Jan 31, 2018 | 3.102 | 3.145 | 2.910 | 3.024 | 603,919 | -0.08(-2.54%) |
Jan 30, 2018 | 3.277 | 3.330 | 3.067 | 3.102 | 414,022 | -0.28(-8.27%) |
Jan 29, 2018 | 3.303 | 3.461 | 3.286 | 3.382 | 321,863 | +0.08(+2.38%) |
Jan 26, 2018 | 3.199 | 3.522 | 3.190 | 3.303 | 1,180,900 | +0.04(+1.34%) |
Jan 25, 2018 | 3.478 | 3.478 | 3.242 | 3.260 | 380,216 | -0.18(-5.33%) |
Jan 24, 2018 | 3.609 | 3.609 | 3.312 | 3.443 | 584,691 | -0.08(-2.23%) |
Jan 23, 2018 | 3.365 | 3.583 | 3.321 | 3.522 | 922,486 | +0.21(+6.33%) |
Jan 22, 2018 | 3.251 | 3.408 | 3.199 | 3.312 | 516,020 | -0.10(-2.82%) |
Jan 19, 2018 | 3.592 | 3.592 | 3.330 | 3.408 | 353,256 | -0.05(-1.52%) |
Jan 18, 2018 | 3.601 | 3.408 | 3.461 | 766,971 | +0.17(+5.04%) | |
Jan 17, 2018 | 3.234 | 3.330 | 3.041 | 3.295 | 1,486,121 | -0.14(-4.07%) |
Jan 16, 2018 | 3.740 | 3.827 | 3.365 | 3.435 | 1,323,822 | -0.52(-13.05%) |
Jan 12, 2018 | 3.950 | 3.950 | 3.950 | 0 | +0.12(+3.02%) | |
Jan 11, 2018 | 4.236 | 4.236 | 3.808 | 3.834 | 752,262 | -0.30(-7.19%) |
Jan 10, 2018 | 4.323 | 3.703 | 4.131 | 1,601,229 | +0.39(+10.51%) | |
Jan 09, 2018 | 3.922 | 4.009 | 3.703 | 3.738 | 663,765 | -0.25(-6.35%) |
Jan 08, 2018 | 4.280 | 4.367 | 3.764 | 3.992 | 953,080 | -0.27(-6.35%) |
Jan 05, 2018 | 4.437 | 4.725 | 4.201 | 4.262 | 2,053,953 | +0.00(+0.00%) |
Jan 04, 2018 | 4.350 | 4.428 | 3.931 | 4.262 | 1,770,442 | +0.08(+1.88%) |
Jan 03, 2018 | 4.262 | 4.455 | 3.864 | 4.184 | 2,117,515 | -0.36(-7.88%) |
Jan 02, 2018 | 3.468 | 4.542 | 3.468 | 4.542 | 2,848,967 | +1.14(+33.33%) |
Dec 29, 2017 | 3.406 | 3.406 | 3.406 | 0 | -0.18(-5.11%) | |
Dec 28, 2017 | 3.494 | 3.712 | 3.424 | 3.590 | 1,076,633 | -0.15(-3.97%) |
Dec 27, 2017 | 3.896 | 4.420 | 3.631 | 3.738 | 1,318,168 | -0.15(-3.82%) |
Dec 26, 2017 | 3.791 | 4.254 | 3.712 | 3.887 | 3,784,286 | +0.33(+9.34%) |
Dec 22, 2017 | 3.660 | 3.782 | 3.240 | 3.555 | 3,663,073 | -0.57(-13.77%) |
Dec 21, 2017 | 4.725 | 4.725 | 4.105 | 4.123 | 1,991,568 | -0.59(-12.59%) |
Dec 20, 2017 | 5.188 | 5.450 | 4.420 | 4.717 | 2,414,663 | -0.31(-6.09%) |
Dec 19, 2017 | 5.677 | 5.895 | 4.979 | 5.022 | 3,198,242 | -0.94(-15.81%) |
Dec 18, 2017 | 5.328 | 6.490 | 5.162 | 5.966 | 6,856,685 | +0.95(+18.99%) |
Dec 15, 2017 | 5.276 | 5.485 | 4.848 | 5.013 | 4,286,763 | +0.08(+1.59%) |
Dec 14, 2017 | 4.795 | 5.450 | 4.594 | 4.935 | 4,470,258 | +0.36(+7.82%) |
Dec 13, 2017 | 4.254 | 5.118 | 4.192 | 4.577 | 3,697,090 | +0.25(+5.86%) |
Dec 12, 2017 | 4.786 | 5.118 | 4.219 | 4.323 | 4,470,846 | -0.33(-7.13%) |
Dec 11, 2017 | 3.607 | 4.673 | 3.564 | 4.655 | 3,832,744 | +1.21(+35.02%) |
Dec 08, 2017 | 3.492 | 3.492 | 3.203 | 3.448 | 816,603 | -0.10(-2.71%) |
Dec 07, 2017 | 3.396 | 3.797 | 3.256 | 3.544 | 2,294,870 | +0.21(+6.28%) |
Dec 06, 2017 | 3.064 | 3.649 | 3.046 | 3.334 | 2,331,449 | +0.35(+11.70%) |
Dec 05, 2017 | 3.361 | 3.430 | 2.880 | 2.985 | 1,083,223 | -0.40(-11.86%) |
Dec 04, 2017 | 3.797 | 3.797 | 3.369 | 3.387 | 800,925 | -0.28(-7.62%) |
Dec 01, 2017 | 3.666 | 3.926 | 3.500 | 3.666 | 1,016,935 | +0.07(+1.94%) |
Nov 30, 2017 | 3.317 | 3.780 | 3.160 | 3.596 | 1,458,554 | +0.17(+4.83%) |
Nov 29, 2017 | 4.443 | 4.452 | 3.273 | 3.430 | 2,547,832 | -0.63(-15.48%) |
Nov 28, 2017 | 4.452 | 4.513 | 3.684 | 4.059 | 3,646,474 | -0.44(-9.71%) |
Nov 27, 2017 | 5.063 | 6.023 | 4.199 | 4.495 | 15,288,557 | +0.21(+4.89%) |
Nov 24, 2017 | 3.011 | 4.338 | 2.854 | 4.286 | 7,186,021 | +1.60(+59.42%) |
Nov 22, 2017 | 3.142 | 3.221 | 2.662 | 2.688 | 2,283,213 | -0.24(-8.06%) |
Nov 21, 2017 | 2.540 | 3.055 | 2.453 | 2.924 | 3,767,439 | +0.42(+16.72%) |
Nov 20, 2017 | 2.173 | 2.654 | 2.173 | 2.505 | 1,040,250 | +0.28(+12.55%) |
Nov 17, 2017 | 2.269 | 2.275 | 2.165 | 2.226 | 190,921 | -0.02(-0.78%) |
Nov 16, 2017 | 2.112 | 2.357 | 2.112 | 2.243 | 225,986 | +0.09(+4.05%) |
Nov 15, 2017 | 2.165 | 2.303 | 2.069 | 2.156 | 247,815 | +0.02(+0.82%) |
Nov 14, 2017 | 2.217 | 2.266 | 2.095 | 2.139 | 339,777 | -0.11(-5.04%) |
Nov 13, 2017 | 2.479 | 2.488 | 2.191 | 2.252 | 401,075 | -0.22(-8.83%) |
Nov 10, 2017 | 2.453 | 2.734 | 2.400 | 2.470 | 511,524 | -0.29(-10.65%) |
Nov 09, 2017 | 2.817 | 2.887 | 2.660 | 2.765 | 223,904 | -0.04(-1.55%) |
Nov 08, 2017 | 2.965 | 3.201 | 2.651 | 2.808 | 785,588 | -0.09(-3.01%) |
Nov 07, 2017 | 2.451 | 2.939 | 2.433 | 2.896 | 432,772 | +0.42(+16.90%) |
Nov 06, 2017 | 2.582 | 2.852 | 2.416 | 2.477 | 556,837 | -0.38(-13.15%) |
Nov 03, 2017 | 3.157 | 3.750 | 2.774 | 2.852 | 2,037,014 | +0.00(+0.00%) |
Nov 02, 2017 | 2.311 | 2.896 | 2.298 | 2.852 | 777,296 | +0.58(+25.29%) |
Nov 01, 2017 | 2.276 | 2.372 | 2.224 | 2.276 | 190,269 | +0.00(+0.00%) |
Oct 31, 2017 | 2.224 | 2.372 | 2.213 | 2.276 | 182,864 | +0.07(+3.16%) |
Oct 30, 2017 | 2.111 | 2.242 | 2.111 | 2.207 | 124,314 | +0.07(+3.27%) |
Oct 27, 2017 | 2.111 | 2.167 | 2.058 | 2.137 | 97,205 | +0.01(+0.41%) |
Oct 26, 2017 | 2.111 | 2.207 | 2.111 | 2.128 | 123,745 | +0.01(+0.41%) |
Oct 25, 2017 | 2.215 | 2.224 | 2.058 | 2.119 | 235,464 | -0.08(-3.57%) |
Oct 24, 2017 | 2.137 | 2.268 | 2.041 | 2.198 | 208,848 | +0.08(+3.70%) |
Oct 23, 2017 | 1.919 | 2.180 | 1.910 | 2.119 | 374,644 | +0.22(+11.47%) |
Oct 20, 2017 | 1.832 | 1.906 | 1.788 | 1.901 | 98,575 | +0.10(+5.31%) |
Oct 19, 2017 | 1.928 | 1.936 | 1.709 | 1.805 | 163,689 | -0.14(-7.17%) |
Oct 18, 2017 | 2.067 | 2.067 | 1.771 | 1.945 | 213,365 | -0.11(-5.51%) |
Oct 17, 2017 | 2.041 | 2.139 | 1.989 | 2.058 | 215,483 | +0.04(+2.16%) |
Oct 16, 2017 | 2.180 | 2.399 | 1.954 | 2.015 | 657,078 | -0.11(-5.29%) |
Oct 13, 2017 | 2.050 | 2.346 | 2.048 | 2.127 | 652,609 | +0.10(+4.79%) |
Oct 12, 2017 | 1.925 | 2.039 | 1.891 | 2.030 | 176,845 | +0.12(+6.39%) |
Oct 11, 2017 | 1.908 | 2.004 | 1.869 | 1.908 | 102,491 | -0.01(-0.45%) |
Oct 10, 2017 | 1.847 | 1.943 | 1.830 | 1.917 | 78,735 | +0.09(+4.76%) |
Oct 09, 2017 | 1.821 | 1.873 | 1.760 | 1.830 | 51,863 | +0.03(+1.94%) |
Oct 06, 2017 | 1.804 | 1.847 | 1.777 | 1.795 | 63,824 | +0.01(+0.49%) |
Oct 05, 2017 | 1.830 | 1.830 | 1.786 | 1.786 | 234,380 | -0.03(-1.91%) |
Oct 04, 2017 | 1.952 | 1.966 | 1.752 | 1.821 | 144,314 | -0.13(-6.70%) |
Oct 03, 2017 | 1.917 | 1.995 | 1.873 | 1.952 | 152,165 | +0.05(+2.75%) |
Oct 02, 2017 | 1.882 | 1.952 | 1.867 | 1.899 | 52,006 | +0.04(+2.35%) |
Sep 29, 2017 | 1.951 | 1.995 | 1.848 | 1.856 | 88,078 | -0.08(-4.05%) |
Sep 28, 2017 | 1.821 | 1.960 | 1.786 | 1.934 | 101,480 | +0.12(+6.73%) |
Sep 27, 2017 | 1.673 | 1.891 | 1.673 | 1.812 | 264,728 | +0.13(+7.77%) |
Sep 26, 2017 | 1.673 | 1.743 | 1.664 | 1.682 | 57,148 | +0.00(+0.00%) |
Sep 25, 2017 | 1.769 | 1.795 | 1.682 | 1.682 | 137,821 | -0.10(-5.39%) |
Sep 22, 2017 | 1.908 | 1.908 | 1.708 | 1.777 | 307,503 | -0.12(-6.42%) |
Sep 21, 2017 | 1.943 | 2.091 | 1.852 | 1.899 | 345,822 | -0.01(-0.46%) |
Sep 20, 2017 | 1.777 | 2.039 | 1.725 | 1.908 | 511,655 | +0.11(+6.31%) |
Sep 19, 2017 | 1.621 | 1.838 | 1.533 | 1.795 | 539,075 | +0.16(+9.57%) |
Sep 18, 2017 | 1.603 | 1.716 | 1.551 | 1.638 | 415,319 | +0.11(+7.43%) |
Sep 15, 2017 | 1.307 | 1.751 | 1.296 | 1.525 | 1,168,278 | +0.21(+15.89%) |
Sep 14, 2017 | 1.194 | 1.350 | 1.127 | 1.316 | 364,327 | +0.13(+11.03%) |
Sep 13, 2017 | 1.228 | 1.228 | 1.141 | 1.185 | 31,522 | -0.04(-3.55%) |
Sep 12, 2017 | 1.159 | 1.228 | 1.124 | 1.228 | 58,233 | +0.06(+5.23%) |
Sep 11, 2017 | 1.185 | 1.185 | 1.136 | 1.167 | 47,581 | -0.01(-0.75%) |
Sep 08, 2017 | 1.167 | 1.176 | 1.150 | 1.176 | 39,852 | +0.00(+0.18%) |
Sep 07, 2017 | 1.200 | 1.200 | 1.139 | 1.174 | 36,006 | +0.00(+0.00%) |
Sep 06, 2017 | 1.200 | 1.200 | 1.171 | 1.174 | 49,507 | -0.01(-0.73%) |
Sep 05, 2017 | 1.183 | 1.191 | 1.174 | 1.183 | 13,274 | +0.01(+0.74%) |
Sep 01, 2017 | 1.157 | 1.157 | 1.148 | 1.174 | 12,884 | +0.02(+1.50%) |
Aug 31, 2017 | 1.174 | 1.183 | 1.157 | 1.157 | 12,745 | -0.03(-2.21%) |
Aug 30, 2017 | 1.183 | 1.183 | 1.139 | 1.183 | 18,944 | -0.01(-0.73%) |
Aug 29, 2017 | 1.165 | 1.209 | 1.148 | 1.191 | 24,346 | +0.03(+2.24%) |
Aug 28, 2017 | 1.174 | 1.209 | 1.157 | 1.165 | 37,957 | +0.01(+1.13%) |
Aug 25, 2017 | 1.122 | 1.191 | 1.113 | 1.152 | 11,283 | +0.05(+4.33%) |
Aug 24, 2017 | 1.088 | 1.133 | 1.088 | 1.104 | 12,486 | -0.02(-1.55%) |
Aug 23, 2017 | 1.131 | 1.131 | 1.096 | 1.122 | 19,697 | +0.00(+0.00%) |
Aug 22, 2017 | 1.122 | 1.131 | 1.119 | 1.122 | 3,589 | +0.02(+1.58%) |
Aug 21, 2017 | 1.148 | 1.148 | 1.104 | 1.104 | 25,924 | -0.05(-4.51%) |
Aug 18, 2017 | 1.113 | 1.157 | 1.087 | 1.157 | 8,214 | +0.05(+4.72%) |
Aug 17, 2017 | 1.148 | 1.174 | 1.087 | 1.104 | 25,902 | -0.04(-3.79%) |
Aug 16, 2017 | 1.131 | 1.157 | 1.113 | 1.148 | 7,037 | +0.04(+3.94%) |
Aug 15, 2017 | 1.157 | 1.157 | 1.104 | 1.104 | 4,299 | -0.06(-5.22%) |
Aug 14, 2017 | 1.096 | 1.165 | 1.096 | 1.165 | 16,297 | +0.05(+4.69%) |
Aug 11, 2017 | 1.131 | 1.148 | 1.096 | 1.113 | 50,349 | -0.03(-2.29%) |
Aug 10, 2017 | 1.157 | 1.174 | 1.104 | 1.139 | 93,017 | -0.01(-0.57%) |
Aug 09, 2017 | 1.174 | 1.174 | 1.137 | 1.146 | 65,218 | -0.03(-2.94%) |
Aug 08, 2017 | 1.215 | 1.215 | 1.172 | 1.180 | 2,776 | -0.01(-0.73%) |
Aug 07, 2017 | 1.189 | 1.198 | 1.172 | 1.189 | 35,323 | +0.02(+1.48%) |
Aug 04, 2017 | 1.172 | 1.198 | 1.172 | 1.172 | 28,057 | +0.00(+0.00%) |
Aug 03, 2017 | 1.172 | 1.180 | 1.172 | 1.172 | 23,449 | +0.05(+4.65%) |
Aug 02, 2017 | 1.176 | 1.186 | 1.120 | 1.120 | 15,227 | -0.07(-5.84%) |
Aug 01, 2017 | 1.198 | 1.203 | 1.172 | 1.189 | 30,863 | +0.00(+0.00%) |
Jul 31, 2017 | 1.191 | 1.215 | 1.174 | 1.189 | 6,718 | +0.00(+0.00%) |
Jul 28, 2017 | 1.172 | 1.189 | 1.172 | 1.189 | 6,529 | +0.00(+0.23%) |
Jul 27, 2017 | 1.201 | 1.201 | 1.154 | 1.186 | 31,814 | +0.01(+1.24%) |
Jul 26, 2017 | 1.154 | 1.198 | 1.154 | 1.172 | 40,395 | +0.00(+0.00%) |
Jul 25, 2017 | 1.215 | 1.215 | 1.172 | 1.172 | 29,762 | -0.03(-2.88%) |
Jul 24, 2017 | 1.241 | 1.241 | 1.198 | 1.207 | 12,768 | -0.03(-2.11%) |
Jul 21, 2017 | 1.215 | 1.233 | 1.215 | 1.233 | 2,804 | +0.03(+2.16%) |
Jul 20, 2017 | 1.230 | 1.232 | 1.207 | 1.207 | 15,748 | +0.00(+0.00%) |
Jul 19, 2017 | 1.224 | 1.224 | 1.198 | 1.207 | 7,183 | -0.03(-2.80%) |
Jul 18, 2017 | 1.224 | 1.250 | 1.198 | 1.241 | 7,261 | +0.00(+0.05%) |
Jul 17, 2017 | 1.241 | 1.244 | 1.224 | 1.241 | 8,225 | -0.02(-1.28%) |
Jul 14, 2017 | 1.273 | 1.273 | 1.257 | 1.257 | 3,687 | -0.03(-2.18%) |
Jul 13, 2017 | 1.241 | 1.285 | 1.241 | 1.285 | 10,843 | +0.05(+4.41%) |
Jul 12, 2017 | 1.222 | 1.265 | 1.222 | 1.230 | 14,712 | +0.00(+0.00%) |
Jul 11, 2017 | 1.256 | 1.282 | 1.230 | 1.230 | 29,936 | -0.03(-2.74%) |
Jul 10, 2017 | 1.256 | 1.282 | 1.253 | 1.265 | 25,668 | -0.02(-1.35%) |
Jul 07, 2017 | 1.317 | 1.317 | 1.282 | 1.282 | 19,849 | -0.04(-3.27%) |
Jul 06, 2017 | 1.308 | 1.326 | 1.308 | 1.326 | 3,153 | +0.02(+1.32%) |
Jul 05, 2017 | 1.300 | 1.317 | 1.300 | 1.308 | 9,592 | +0.00(+0.00%) |