Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.330 | 3.330 | 3.330 | 0 | +0.15(+4.72%) | |
Mar 28, 2018 | 3.370 | 3.420 | 3.170 | 3.180 | 260,875 | -0.21(-6.19%) |
Mar 27, 2018 | 3.460 | 3.460 | 3.335 | 3.390 | 150,982 | -0.07(-2.02%) |
Mar 26, 2018 | 3.630 | 3.630 | 3.350 | 3.460 | 283,477 | -0.16(-4.42%) |
Mar 23, 2018 | 3.650 | 3.661 | 3.510 | 3.620 | 154,016 | -0.02(-0.55%) |
Mar 22, 2018 | 3.770 | 3.793 | 3.600 | 3.640 | 199,432 | -0.18(-4.71%) |
Mar 21, 2018 | 3.810 | 3.850 | 3.750 | 3.820 | 210,104 | -0.01(-0.26%) |
Mar 20, 2018 | 3.750 | 3.850 | 3.690 | 3.830 | 264,660 | +0.10(+2.68%) |
Mar 19, 2018 | 3.720 | 3.720 | 3.620 | 3.730 | 186,188 | +0.04(+1.08%) |
Mar 16, 2018 | 3.540 | 3.690 | 3.520 | 3.690 | 371,379 | +0.13(+3.65%) |
Mar 15, 2018 | 3.550 | 3.580 | 3.500 | 3.560 | 103,444 | +0.01(+0.28%) |
Mar 14, 2018 | 3.600 | 3.600 | 3.450 | 3.550 | 227,683 | -0.05(-1.39%) |
Mar 13, 2018 | 3.470 | 3.640 | 3.360 | 3.600 | 436,401 | +0.12(+3.45%) |
Mar 12, 2018 | 3.600 | 3.639 | 3.400 | 3.480 | 349,921 | -0.09(-2.52%) |
Mar 09, 2018 | 3.650 | 3.740 | 3.530 | 3.570 | 351,160 | -0.09(-2.46%) |
Mar 08, 2018 | 3.480 | 3.750 | 3.330 | 3.660 | 578,957 | +0.13(+3.68%) |
Mar 07, 2018 | 3.530 | 1,010,137 | -0.29(-7.59%) | |||
Mar 06, 2018 | 4.100 | 4.120 | 3.760 | 3.820 | 795,300 | -0.27(-6.60%) |
Mar 05, 2018 | 4.030 | 4.135 | 3.920 | 4.090 | 492,917 | +0.16(+4.07%) |
Mar 02, 2018 | 3.940 | 3.970 | 3.747 | 3.930 | 252,768 | +0.27(+7.38%) |
Mar 01, 2018 | 3.940 | 3.970 | 3.550 | 3.660 | 515,770 | -0.30(-7.58%) |
Feb 28, 2018 | 4.070 | 4.070 | 3.810 | 3.960 | 324,077 | -0.12(-2.94%) |
Feb 27, 2018 | 4.090 | 4.170 | 4.000 | 4.080 | 237,294 | -0.04(-0.97%) |
Feb 26, 2018 | 4.150 | 4.150 | 3.970 | 4.120 | 344,945 | +0.14(+3.52%) |
Feb 23, 2018 | 4.020 | 4.070 | 3.900 | 3.980 | 260,011 | +0.10(+2.58%) |
Feb 22, 2018 | 4.110 | 4.110 | 3.850 | 3.880 | 420,931 | -0.14(-3.48%) |
Feb 21, 2018 | 3.970 | 4.130 | 3.840 | 4.020 | 613,188 | +0.13(+3.34%) |
Feb 20, 2018 | 3.700 | 3.949 | 3.700 | 3.890 | 453,621 | +0.20(+5.42%) |
Feb 16, 2018 | 3.690 | 3.690 | 3.690 | 0 | +0.06(+1.65%) | |
Feb 15, 2018 | 3.730 | 3.730 | 3.300 | 3.630 | 386,114 | -0.10(-2.68%) |
Feb 14, 2018 | 3.720 | 3.890 | 3.629 | 3.730 | 363,860 | +0.06(+1.63%) |
Feb 13, 2018 | 3.440 | 3.700 | 3.400 | 3.670 | 466,255 | +0.19(+5.46%) |
Feb 12, 2018 | 3.500 | 3.500 | 3.413 | 3.480 | 223,169 | +0.08(+2.35%) |
Feb 09, 2018 | 3.410 | 3.470 | 3.210 | 3.400 | 231,967 | +0.05(+1.49%) |
Feb 08, 2018 | 3.420 | 3.450 | 3.320 | 3.350 | 161,739 | -0.04(-1.18%) |
Feb 07, 2018 | 3.180 | 3.490 | 3.150 | 3.390 | 405,533 | +0.25(+7.96%) |
Feb 06, 2018 | 3.000 | 3.160 | 3.000 | 3.140 | 226,740 | +0.07(+2.28%) |
Feb 05, 2018 | 3.040 | 3.140 | 3.000 | 3.070 | 442,171 | -0.02(-0.65%) |
Feb 02, 2018 | 3.200 | 3.200 | 3.040 | 3.090 | 295,990 | -0.10(-3.13%) |
Feb 01, 2018 | 3.140 | 3.300 | 3.140 | 3.190 | 315,689 | -0.06(-1.85%) |
Jan 31, 2018 | 3.800 | 3.820 | 3.190 | 3.250 | 859,785 | -0.42(-11.44%) |
Jan 30, 2018 | 3.500 | 3.600 | 3.450 | 3.670 | 744,025 | +0.07(+1.94%) |
Jan 29, 2018 | 4.050 | 4.690 | 3.590 | 3.600 | 5,755,631 | -0.30(-7.69%) |
Jan 26, 2018 | 3.650 | 3.900 | 3.610 | 3.900 | 948,438 | +0.31(+8.64%) |
Jan 25, 2018 | 3.450 | 3.680 | 3.361 | 3.590 | 860,549 | +0.22(+6.53%) |
Jan 24, 2018 | 3.250 | 3.530 | 3.240 | 3.370 | 662,310 | +0.14(+4.33%) |
Jan 23, 2018 | 3.250 | 3.250 | 3.170 | 3.230 | 141,425 | +0.06(+1.89%) |
Jan 22, 2018 | 3.250 | 3.290 | 3.110 | 3.170 | 266,133 | -0.04(-1.25%) |
Jan 19, 2018 | 3.300 | 3.330 | 3.160 | 3.210 | 213,220 | +0.01(+0.31%) |
Jan 18, 2018 | 3.300 | 3.300 | 3.130 | 3.200 | 223,417 | +0.05(+1.59%) |
Jan 17, 2018 | 3.030 | 3.290 | 3.030 | 3.150 | 510,228 | +0.15(+5.00%) |
Jan 16, 2018 | 3.090 | 3.140 | 3.000 | 3.000 | 177,814 | -0.03(-0.99%) |
Jan 12, 2018 | 3.030 | 3.030 | 3.030 | 0 | +0.08(+2.71%) | |
Jan 11, 2018 | 3.060 | 3.150 | 2.910 | 2.950 | 283,186 | -0.11(-3.59%) |
Jan 10, 2018 | 3.000 | 3.060 | 710,054 | -0.10(-3.16%) | ||
Jan 09, 2018 | 3.020 | 3.450 | 2.960 | 3.160 | 1,640,386 | +0.21(+7.12%) |
Jan 08, 2018 | 3.090 | 3.100 | 2.860 | 2.950 | 239,540 | +0.08(+2.79%) |
Jan 05, 2018 | 2.800 | 2.950 | 2.700 | 2.870 | 481,272 | +0.12(+4.36%) |
Jan 04, 2018 | 2.730 | 2.800 | 2.730 | 2.750 | 154,619 | +0.04(+1.48%) |
Jan 03, 2018 | 2.700 | 2.770 | 2.636 | 2.710 | 170,774 | +0.06(+2.26%) |
Jan 02, 2018 | 2.630 | 2.700 | 2.550 | 2.650 | 124,919 | +0.04(+1.53%) |
Dec 29, 2017 | 2.610 | 2.610 | 2.610 | 0 | -0.05(-1.88%) | |
Dec 28, 2017 | 2.770 | 2.770 | 2.650 | 2.660 | 117,711 | -0.04(-1.48%) |
Dec 27, 2017 | 2.750 | 2.770 | 2.700 | 2.700 | 88,523 | -0.07(-2.53%) |
Dec 26, 2017 | 2.880 | 2.930 | 2.700 | 2.770 | 129,625 | +0.02(+0.73%) |
Dec 22, 2017 | 2.840 | 2.840 | 2.720 | 2.750 | 80,822 | -0.06(-2.14%) |
Dec 21, 2017 | 2.860 | 2.860 | 2.730 | 2.810 | 92,807 | -0.01(-0.35%) |
Dec 20, 2017 | 2.840 | 2.840 | 2.710 | 2.820 | 104,774 | +0.07(+2.37%) |
Dec 19, 2017 | 2.790 | 2.850 | 2.710 | 2.755 | 96,767 | +0.00(+0.17%) |
Dec 18, 2017 | 2.820 | 2.890 | 2.750 | 2.750 | 125,546 | -0.05(-1.79%) |
Dec 15, 2017 | 2.800 | 2.831 | 2.760 | 2.800 | 71,671 | -0.01(-0.36%) |
Dec 14, 2017 | 2.920 | 2.920 | 2.700 | 2.810 | 199,778 | -0.06(-2.09%) |
Dec 13, 2017 | 3.000 | 3.030 | 2.820 | 2.870 | 344,182 | -0.08(-2.74%) |
Dec 12, 2017 | 2.750 | 3.040 | 2.740 | 2.951 | 630,834 | +0.27(+10.11%) |
Dec 11, 2017 | 2.650 | 2.729 | 2.600 | 2.680 | 131,241 | +0.08(+3.08%) |
Dec 08, 2017 | 2.640 | 2.640 | 2.550 | 2.600 | 146,709 | -0.01(-0.38%) |
Dec 07, 2017 | 2.630 | 2.700 | 2.550 | 2.610 | 188,647 | -0.02(-0.76%) |
Dec 06, 2017 | 2.850 | 2.870 | 2.590 | 2.630 | 372,024 | -0.25(-8.68%) |
Dec 05, 2017 | 2.940 | 2.980 | 2.810 | 2.880 | 276,756 | -0.08(-2.70%) |
Dec 04, 2017 | 3.020 | 3.050 | 2.880 | 2.960 | 338,056 | +0.06(+2.07%) |
Dec 01, 2017 | 2.950 | 2.990 | 2.850 | 2.900 | 350,737 | +0.01(+0.35%) |
Nov 30, 2017 | 2.920 | 2.920 | 2.800 | 2.890 | 152,280 | +0.02(+0.70%) |
Nov 29, 2017 | 2.970 | 2.980 | 2.801 | 2.870 | 255,808 | -0.09(-3.04%) |
Nov 28, 2017 | 3.140 | 3.250 | 2.810 | 2.960 | 657,047 | -0.12(-3.90%) |
Nov 27, 2017 | 3.300 | 3.600 | 2.780 | 3.080 | 2,847,135 | +0.47(+18.01%) |
Nov 24, 2017 | 2.720 | 2.720 | 2.560 | 2.610 | 154,487 | -0.08(-2.97%) |
Nov 22, 2017 | 2.670 | 2.800 | 2.540 | 2.690 | 528,570 | +0.00(+0.00%) |
Nov 21, 2017 | 2.590 | 2.771 | 2.539 | 2.690 | 722,514 | +0.08(+3.07%) |
Nov 20, 2017 | 2.450 | 2.640 | 2.360 | 2.610 | 900,504 | +0.16(+6.53%) |
Nov 17, 2017 | 2.510 | 2.569 | 2.400 | 2.450 | 183,202 | -0.05(-2.00%) |
Nov 16, 2017 | 2.400 | 2.640 | 2.400 | 2.500 | 329,261 | +0.10(+4.17%) |
Nov 15, 2017 | 2.400 | 2.520 | 2.300 | 2.400 | 235,122 | +0.00(+0.00%) |
Nov 14, 2017 | 2.450 | 2.580 | 2.341 | 2.400 | 321,512 | -0.07(-2.83%) |
Nov 13, 2017 | 2.580 | 2.717 | 2.450 | 2.470 | 502,276 | -0.07(-2.76%) |
Nov 10, 2017 | 2.170 | 2.940 | 2.170 | 2.540 | 1,634,614 | +0.36(+16.51%) |
Nov 09, 2017 | 2.400 | 2.470 | 2.110 | 2.180 | 632,357 | -0.27(-11.02%) |
Nov 08, 2017 | 2.620 | 2.660 | 2.440 | 2.450 | 594,446 | -0.15(-5.77%) |
Nov 07, 2017 | 2.800 | 2.910 | 2.510 | 2.600 | 1,171,695 | -0.41(-13.62%) |
Nov 06, 2017 | 3.900 | 3.950 | 2.770 | 3.010 | 2,311,106 | -0.98(-24.56%) |
Nov 03, 2017 | 4.250 | 4.450 | 3.700 | 3.990 | 2,742,497 | -0.10(-2.44%) |
Nov 02, 2017 | 4.350 | 3.400 | 4.090 | 3,588,662 | +0.72(+21.36%) | |
Nov 01, 2017 | 3.210 | 3.430 | 3.210 | 3.370 | 1,382,541 | +0.21(+6.65%) |
Oct 31, 2017 | 2.880 | 3.289 | 2.880 | 3.160 | 1,012,505 | +0.27(+9.34%) |
Oct 30, 2017 | 2.750 | 2.949 | 2.740 | 2.890 | 199,852 | +0.10(+3.58%) |
Oct 27, 2017 | 2.930 | 2.980 | 2.740 | 2.790 | 484,566 | -0.15(-5.10%) |
Oct 26, 2017 | 2.940 | 3.010 | 2.910 | 2.940 | 281,267 | -0.01(-0.34%) |
Oct 25, 2017 | 3.070 | 3.070 | 2.890 | 2.950 | 426,348 | +0.01(+0.34%) |
Oct 24, 2017 | 3.040 | 3.087 | 2.850 | 2.940 | 480,094 | -0.13(-4.23%) |
Oct 23, 2017 | 3.090 | 3.250 | 3.006 | 3.070 | 501,527 | -0.01(-0.20%) |
Oct 20, 2017 | 3.030 | 3.129 | 2.970 | 3.076 | 273,666 | +0.04(+1.19%) |
Oct 19, 2017 | 3.020 | 3.180 | 2.910 | 3.040 | 371,065 | -0.01(-0.33%) |
Oct 18, 2017 | 3.020 | 3.330 | 2.810 | 3.050 | 1,244,553 | +0.02(+0.66%) |
Oct 17, 2017 | 3.180 | 3.229 | 2.910 | 3.030 | 714,748 | -0.20(-6.19%) |
Oct 16, 2017 | 3.300 | 3.400 | 3.100 | 3.230 | 604,554 | -0.06(-1.82%) |
Oct 13, 2017 | 3.470 | 3.820 | 3.130 | 3.290 | 3,166,193 | -0.21(-6.00%) |
Oct 12, 2017 | 3.400 | 3.590 | 3.260 | 3.500 | 2,083,762 | +0.21(+6.38%) |
Oct 11, 2017 | 2.870 | 3.540 | 2.821 | 3.290 | 5,050,941 | +0.43(+15.03%) |
Oct 10, 2017 | 3.000 | 3.040 | 2.750 | 2.860 | 993,869 | -0.14(-4.67%) |
Oct 09, 2017 | 2.960 | 3.140 | 2.840 | 3.000 | 1,720,426 | +0.22(+7.91%) |
Oct 06, 2017 | 2.640 | 3.490 | 2.450 | 2.780 | 5,947,797 | +0.11(+4.12%) |
Oct 05, 2017 | 2.800 | 3.150 | 2.400 | 2.670 | 4,049,455 | -0.58(-17.85%) |
Oct 04, 2017 | 3.900 | 5.440 | 3.100 | 3.250 | 28,910,912 | +0.09(+2.85%) |
Oct 03, 2017 | 1.510 | 3.270 | 1.507 | 3.160 | 8,841,502 | +1.65(+109.27%) |
Oct 02, 2017 | 1.510 | 1.530 | 1.450 | 1.510 | 110,711 | +0.04(+2.72%) |
Sep 29, 2017 | 1.510 | 1.520 | 1.470 | 1.470 | 185,418 | -0.02(-1.34%) |
Sep 28, 2017 | 1.450 | 1.530 | 1.450 | 1.490 | 93,965 | +0.04(+2.76%) |
Sep 27, 2017 | 1.420 | 1.470 | 1.400 | 1.450 | 43,639 | +0.02(+1.40%) |
Sep 26, 2017 | 1.440 | 1.440 | 1.400 | 1.430 | 85,355 | +0.01(+0.70%) |
Sep 25, 2017 | 1.430 | 1.440 | 1.420 | 1.420 | 64,487 | -0.02(-1.39%) |
Sep 22, 2017 | 1.460 | 1.470 | 1.420 | 1.440 | 94,833 | -0.02(-1.37%) |
Sep 21, 2017 | 1.450 | 1.500 | 1.450 | 1.460 | 56,252 | +0.01(+0.69%) |
Sep 20, 2017 | 1.480 | 1.519 | 1.421 | 1.450 | 167,770 | -0.04(-2.68%) |
Sep 19, 2017 | 1.550 | 1.550 | 1.460 | 1.490 | 112,666 | -0.01(-0.55%) |
Sep 18, 2017 | 1.550 | 1.630 | 1.450 | 1.498 | 501,496 | -0.03(-2.07%) |
Sep 15, 2017 | 1.440 | 1.554 | 1.400 | 1.530 | 751,644 | +0.13(+9.29%) |
Sep 14, 2017 | 1.410 | 1.420 | 1.390 | 1.400 | 99,393 | +0.00(+0.00%) |
Sep 13, 2017 | 1.420 | 1.420 | 1.390 | 1.400 | 69,823 | -0.02(-1.41%) |
Sep 12, 2017 | 1.450 | 1.450 | 1.400 | 1.420 | 105,923 | -0.01(-0.70%) |
Sep 11, 2017 | 1.400 | 1.460 | 1.350 | 1.430 | 344,328 | +0.08(+5.93%) |
Sep 08, 2017 | 1.350 | 1.380 | 1.320 | 1.350 | 57,210 | -0.02(-1.80%) |
Sep 07, 2017 | 1.330 | 1.397 | 1.330 | 1.375 | 86,450 | -0.01(-0.38%) |
Sep 06, 2017 | 1.380 | 1.390 | 1.320 | 1.380 | 226,305 | -0.01(-0.72%) |
Sep 05, 2017 | 1.400 | 1.410 | 1.380 | 1.390 | 81,247 | -0.01(-0.71%) |
Sep 01, 2017 | 1.400 | 1.435 | 1.380 | 1.400 | 93,084 | -0.02(-1.41%) |
Aug 31, 2017 | 1.380 | 1.469 | 1.370 | 1.420 | 327,312 | +0.03(+2.16%) |
Aug 30, 2017 | 1.360 | 1.415 | 1.360 | 1.390 | 156,537 | +0.00(+0.36%) |
Aug 29, 2017 | 1.410 | 1.440 | 1.330 | 1.385 | 203,537 | -0.04(-3.15%) |
Aug 28, 2017 | 1.410 | 1.442 | 1.390 | 1.430 | 74,866 | +0.00(+0.00%) |
Aug 25, 2017 | 1.400 | 1.450 | 1.385 | 1.430 | 189,483 | +0.02(+1.42%) |
Aug 24, 2017 | 1.470 | 1.470 | 1.380 | 1.410 | 238,139 | -0.06(-4.08%) |
Aug 23, 2017 | 1.480 | 1.500 | 1.440 | 1.470 | 177,042 | +0.00(+0.00%) |
Aug 22, 2017 | 1.500 | 1.570 | 1.430 | 1.470 | 937,131 | +0.07(+5.00%) |
Aug 21, 2017 | 1.450 | 1.450 | 1.380 | 1.400 | 224,726 | -0.04(-2.78%) |
Aug 18, 2017 | 1.470 | 1.470 | 1.380 | 1.440 | 223,611 | +0.02(+1.41%) |
Aug 17, 2017 | 1.510 | 1.510 | 1.410 | 1.420 | 291,111 | -0.05(-3.40%) |
Aug 16, 2017 | 1.400 | 1.520 | 1.360 | 1.470 | 645,748 | +0.06(+4.25%) |
Aug 15, 2017 | 1.320 | 1.450 | 1.320 | 1.410 | 473,064 | +0.07(+4.84%) |
Aug 14, 2017 | 1.320 | 1.400 | 1.320 | 1.345 | 425,511 | +0.04(+3.46%) |
Aug 11, 2017 | 1.290 | 1.490 | 1.250 | 1.300 | 555,850 | +0.04(+3.17%) |
Aug 10, 2017 | 1.350 | 1.420 | 1.250 | 1.260 | 642,829 | -0.14(-10.00%) |
Aug 09, 2017 | 1.520 | 1.550 | 1.360 | 1.400 | 532,621 | -0.05(-3.45%) |
Aug 08, 2017 | 1.640 | 1.690 | 1.410 | 1.450 | 1,435,782 | -0.21(-12.64%) |
Aug 07, 2017 | 1.640 | 1.760 | 1.630 | 1.660 | 1,481,391 | -0.02(-1.19%) |
Aug 04, 2017 | 1.560 | 1.760 | 1.520 | 1.680 | 3,947,583 | +0.19(+12.75%) |
Aug 03, 2017 | 2.270 | 2.367 | 1.450 | 1.490 | 6,482,486 | -0.66(-30.70%) |
Aug 02, 2017 | 1.600 | 2.390 | 1.600 | 2.150 | 10,792,647 | +0.55(+34.37%) |
Aug 01, 2017 | 1.300 | 1.610 | 1.268 | 1.600 | 1,078,126 | +0.31(+24.11%) |
Jul 31, 2017 | 1.260 | 1.299 | 1.240 | 1.289 | 118,762 | -0.00(-0.05%) |
Jul 28, 2017 | 1.260 | 1.300 | 1.220 | 1.290 | 166,544 | +0.01(+0.78%) |
Jul 27, 2017 | 1.280 | 1.320 | 1.200 | 1.280 | 377,097 | +0.05(+4.07%) |
Jul 26, 2017 | 1.280 | 1.300 | 1.160 | 1.230 | 401,046 | +0.01(+0.82%) |
Jul 25, 2017 | 1.170 | 1.220 | 1.170 | 1.220 | 165,794 | +0.05(+4.27%) |
Jul 24, 2017 | 1.200 | 1.250 | 1.160 | 1.170 | 94,795 | -0.03(-2.50%) |
Jul 21, 2017 | 1.260 | 1.260 | 1.165 | 1.200 | 85,973 | -0.01(-0.83%) |
Jul 20, 2017 | 1.170 | 1.273 | 1.100 | 1.210 | 234,383 | +0.03(+2.54%) |
Jul 19, 2017 | 1.220 | 1.248 | 1.080 | 1.180 | 236,281 | -0.06(-4.84%) |
Jul 18, 2017 | 1.300 | 1.350 | 1.220 | 1.240 | 137,726 | -0.02(-1.59%) |
Jul 17, 2017 | 1.300 | 1.320 | 1.241 | 1.260 | 135,675 | +0.03(+2.44%) |
Jul 14, 2017 | 1.360 | 1.360 | 1.230 | 1.230 | 173,825 | -0.08(-6.11%) |
Jul 13, 2017 | 1.240 | 1.340 | 1.230 | 1.310 | 149,608 | +0.06(+4.80%) |
Jul 12, 2017 | 1.230 | 1.260 | 1.180 | 1.250 | 159,532 | +0.01(+0.81%) |
Jul 11, 2017 | 1.310 | 1.310 | 1.240 | 1.240 | 282,565 | -0.09(-6.77%) |
Jul 10, 2017 | 1.420 | 1.420 | 1.290 | 1.330 | 258,101 | -0.05(-3.62%) |
Jul 07, 2017 | 1.430 | 1.430 | 1.350 | 1.380 | 229,488 | -0.03(-2.13%) |
Jul 06, 2017 | 1.520 | 1.540 | 1.321 | 1.410 | 581,567 | -0.02(-1.40%) |
Jul 05, 2017 | 1.580 | 1.580 | 1.390 | 1.430 | 892,259 | +0.12(+9.16%) |
Jul 03, 2017 | 1.370 | 1.400 | 1.220 | 1.310 | 199,733 | -0.11(-7.75%) |
Jun 30, 2017 | 1.440 | 1.470 | 1.360 | 1.420 | 317,671 | -0.03(-2.07%) |
Jun 29, 2017 | 1.510 | 1.521 | 1.440 | 1.450 | 189,995 | -0.08(-5.45%) |
Jun 28, 2017 | 1.490 | 1.530 | 1.440 | 1.534 | 346,214 | +0.04(+2.93%) |
Jun 27, 2017 | 1.510 | 1.540 | 1.451 | 1.490 | 204,284 | -0.03(-1.97%) |
Jun 26, 2017 | 1.530 | 1.600 | 1.490 | 1.520 | 123,010 | -0.02(-1.30%) |
Jun 23, 2017 | 1.520 | 1.570 | 1.480 | 1.540 | 162,588 | +0.01(+0.65%) |
Jun 22, 2017 | 1.480 | 1.550 | 1.420 | 1.530 | 218,635 | +0.05(+3.38%) |
Jun 21, 2017 | 1.570 | 1.570 | 1.410 | 1.480 | 436,537 | -0.04(-2.63%) |
Jun 20, 2017 | 1.580 | 1.590 | 1.520 | 1.520 | 374,376 | -0.07(-4.40%) |
Jun 19, 2017 | 1.670 | 1.680 | 1.580 | 1.590 | 320,573 | -0.07(-4.22%) |
Jun 16, 2017 | 1.740 | 1.790 | 1.590 | 1.660 | 432,687 | -0.10(-5.68%) |
Jun 15, 2017 | 1.830 | 1.900 | 1.680 | 1.760 | 1,008,664 | -0.04(-2.22%) |
Jun 14, 2017 | 1.890 | 2.130 | 1.760 | 1.800 | 10,789,987 | +0.26(+16.88%) |
Jun 13, 2017 | 1.560 | 1.570 | 1.510 | 1.540 | 140,891 | -0.02(-1.28%) |
Jun 12, 2017 | 1.620 | 1.620 | 1.500 | 1.560 | 190,475 | -0.07(-4.29%) |
Jun 09, 2017 | 1.710 | 1.710 | 1.530 | 1.630 | 269,158 | +0.02(+1.24%) |
Jun 08, 2017 | 1.650 | 1.670 | 1.440 | 1.610 | 596,900 | -0.06(-3.59%) |
Jun 07, 2017 | 1.800 | 1.800 | 1.650 | 1.670 | 308,882 | -0.09(-5.11%) |
Jun 06, 2017 | 1.910 | 1.910 | 1.720 | 1.760 | 348,678 | -0.07(-3.83%) |
Jun 05, 2017 | 1.810 | 1.860 | 1.800 | 1.830 | 333,335 | -0.06(-3.17%) |
Jun 02, 2017 | 1.940 | 1.970 | 1.870 | 1.890 | 273,775 | -0.04(-2.07%) |
Jun 01, 2017 | 1.980 | 2.050 | 1.910 | 1.930 | 241,201 | -0.06(-3.02%) |
May 31, 2017 | 2.050 | 2.050 | 1.930 | 1.990 | 325,609 | -0.08(-3.86%) |
May 30, 2017 | 1.890 | 2.130 | 1.890 | 2.070 | 1,044,036 | +0.15(+7.81%) |
May 26, 2017 | 1.920 | 1.950 | 1.870 | 1.920 | 249,514 | +0.01(+0.52%) |
May 25, 2017 | 2.000 | 2.000 | 1.860 | 1.910 | 634,606 | -0.11(-5.45%) |
May 24, 2017 | 2.070 | 2.089 | 1.940 | 2.020 | 361,331 | -0.07(-3.35%) |
May 23, 2017 | 2.050 | 2.100 | 1.920 | 2.090 | 756,074 | +0.02(+0.97%) |
May 22, 2017 | 2.100 | 2.480 | 2.000 | 2.070 | 6,465,284 | +0.17(+8.95%) |
May 19, 2017 | 1.830 | 1.950 | 1.810 | 1.900 | 454,954 | +0.02(+1.06%) |
May 18, 2017 | 1.880 | 1.900 | 1.700 | 1.880 | 627,580 | -0.04(-2.08%) |
May 17, 2017 | 2.070 | 2.100 | 1.900 | 1.920 | 1,123,979 | -0.12(-5.88%) |
May 16, 2017 | 2.090 | 2.140 | 1.928 | 2.040 | 647,989 | +0.07(+3.55%) |
May 15, 2017 | 2.130 | 2.240 | 1.900 | 1.970 | 1,055,427 | -0.09(-4.37%) |
May 12, 2017 | 2.270 | 2.277 | 2.020 | 2.060 | 849,984 | -0.12(-5.50%) |
May 11, 2017 | 2.320 | 2.640 | 2.060 | 2.180 | 4,586,951 | -0.23(-9.54%) |
May 10, 2017 | 2.600 | 3.840 | 2.380 | 2.410 | 19,696,396 | +0.45(+22.96%) |
May 09, 2017 | 1.900 | 2.140 | 1.830 | 1.960 | 2,637,865 | +0.18(+10.11%) |
May 08, 2017 | 1.750 | 1.930 | 1.700 | 1.780 | 1,033,600 | +0.01(+0.56%) |
May 05, 2017 | 1.880 | 1.990 | 1.660 | 1.770 | 1,068,047 | -0.16(-8.29%) |
May 04, 2017 | 2.300 | 2.340 | 1.841 | 1.930 | 2,728,594 | -0.17(-8.10%) |
May 03, 2017 | 2.140 | 2.550 | 2.020 | 2.100 | 6,464,651 | +0.10(+5.00%) |
May 02, 2017 | 2.200 | 2.360 | 1.820 | 2.000 | 8,749,034 | -0.40(-16.67%) |
May 01, 2017 | 1.630 | 2.870 | 1.430 | 2.400 | 19,612,080 | +1.04(+76.47%) |
Apr 28, 2017 | 1.590 | 1.930 | 1.337 | 1.360 | 6,731,869 | -0.19(-12.26%) |
Apr 27, 2017 | 1.100 | 2.180 | 0.9000 | 1.550 | 27,413,752 | +0.33(+27.05%) |
Apr 26, 2017 | 0.4400 | 1.500 | 0.4400 | 1.220 | 7,388,411 | +0.78(+179.18%) |
Apr 25, 2017 | 0.3928 | 0.4550 | 0.3131 | 0.4370 | 28,263 | +0.02(+4.05%) |
Apr 24, 2017 | 0.4600 | 0.5039 | 0.2900 | 0.4200 | 61,535 | -0.03(-6.67%) |
Apr 21, 2017 | 0.4800 | 0.4800 | 0.3609 | 0.4500 | 60,564 | -0.03(-6.25%) |
Apr 20, 2017 | 0.5190 | 0.5449 | 0.4500 | 0.4800 | 49,074 | -0.05(-9.42%) |
Apr 19, 2017 | 0.5400 | 0.6300 | 0.5100 | 0.5299 | 50,741 | -0.01(-1.87%) |
Apr 18, 2017 | 0.5500 | 0.6200 | 0.4800 | 0.5400 | 264,202 | +0.03(+5.88%) |
Apr 17, 2017 | 0.4900 | 0.5499 | 0.4000 | 0.5100 | 124,003 | +0.12(+30.77%) |
Apr 13, 2017 | 0.3950 | 0.5000 | 0.3500 | 0.3900 | 137,485 | -0.05(-11.36%) |
Apr 12, 2017 | 0.5400 | 0.5500 | 0.4150 | 0.4400 | 45,518 | -0.10(-18.53%) |
Apr 11, 2017 | 0.5500 | 0.5501 | 0.5401 | 0.5401 | 59,267 | +0.00(+0.02%) |
Apr 10, 2017 | 0.5500 | 0.5501 | 0.5400 | 0.5400 | 49,877 | -0.02(-3.57%) |
Apr 07, 2017 | 0.5800 | 0.6000 | 0.5505 | 0.5600 | 61,708 | -0.06(-9.55%) |
Apr 06, 2017 | 0.6500 | 0.6600 | 0.5700 | 0.6191 | 6,692 | -0.03(-4.77%) |
Apr 05, 2017 | 0.6501 | 0.6501 | 0.6501 | 0.6501 | 1,109 | -0.03(-4.40%) |
Apr 04, 2017 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 22,686 | +0.03(+4.62%) |