Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.170 | 3.360 | 3.170 | 3.290 | 75,638 | +0.08(+2.49%) |
Apr 27, 2018 | 3.190 | 3.230 | 3.150 | 3.210 | 49,365 | +0.02(+0.63%) |
Apr 26, 2018 | 3.220 | 3.279 | 3.160 | 3.190 | 89,479 | -0.04(-1.24%) |
Apr 25, 2018 | 3.280 | 3.390 | 3.170 | 3.230 | 114,330 | -0.04(-1.22%) |
Apr 24, 2018 | 3.230 | 3.310 | 3.200 | 3.270 | 120,541 | +0.02(+0.62%) |
Apr 23, 2018 | 3.250 | 3.317 | 3.200 | 3.250 | 230,405 | -0.05(-1.52%) |
Apr 20, 2018 | 3.330 | 3.370 | 3.270 | 3.300 | 71,516 | -0.06(-1.79%) |
Apr 19, 2018 | 3.330 | 3.390 | 3.310 | 3.360 | 63,043 | +0.00(+0.00%) |
Apr 18, 2018 | 3.340 | 3.390 | 3.300 | 3.360 | 85,848 | -0.01(-0.30%) |
Apr 17, 2018 | 3.400 | 3.400 | 3.160 | 3.370 | 193,322 | -0.03(-0.88%) |
Apr 16, 2018 | 3.250 | 3.430 | 3.210 | 3.400 | 216,974 | +0.17(+5.26%) |
Apr 13, 2018 | 3.400 | 3.400 | 3.140 | 3.230 | 276,547 | -0.16(-4.72%) |
Apr 12, 2018 | 3.340 | 3.470 | 3.320 | 3.390 | 158,758 | -0.01(-0.29%) |
Apr 11, 2018 | 3.420 | 3.470 | 3.321 | 3.400 | 119,786 | +0.00(+0.00%) |
Apr 10, 2018 | 3.570 | 3.570 | 3.360 | 3.400 | 179,419 | +0.00(+0.00%) |
Apr 09, 2018 | 3.260 | 3.480 | 3.260 | 3.400 | 345,604 | +0.23(+7.26%) |
Apr 06, 2018 | 3.740 | 3.780 | 3.060 | 3.170 | 736,716 | -0.60(-15.92%) |
Apr 05, 2018 | 3.520 | 4.000 | 3.501 | 3.770 | 891,947 | +0.27(+7.71%) |
Apr 04, 2018 | 3.190 | 3.610 | 3.050 | 3.500 | 487,510 | +0.29(+9.03%) |
Apr 03, 2018 | 3.270 | 3.300 | 2.950 | 3.210 | 461,623 | -0.04(-1.23%) |
Apr 02, 2018 | 3.260 | 3.280 | 3.190 | 3.250 | 190,953 | +0.01(+0.31%) |
Mar 29, 2018 | 3.240 | 3.240 | 3.240 | 0 | +0.06(+1.89%) | |
Mar 28, 2018 | 3.130 | 3.250 | 3.100 | 3.180 | 200,603 | +0.03(+0.95%) |
Mar 27, 2018 | 3.100 | 3.250 | 3.060 | 3.150 | 214,956 | +0.05(+1.61%) |
Mar 26, 2018 | 3.190 | 3.190 | 2.960 | 3.100 | 283,999 | +0.01(+0.32%) |
Mar 23, 2018 | 2.910 | 3.150 | 2.910 | 3.090 | 537,627 | +0.19(+6.55%) |
Mar 22, 2018 | 2.700 | 2.930 | 2.700 | 2.900 | 563,192 | +0.21(+7.81%) |
Mar 21, 2018 | 2.580 | 2.709 | 2.480 | 2.690 | 471,833 | +0.16(+6.32%) |
Mar 20, 2018 | 2.570 | 2.650 | 2.480 | 2.530 | 104,265 | -0.02(-0.78%) |
Mar 19, 2018 | 2.560 | 2.590 | 2.500 | 2.550 | 51,632 | -0.01(-0.39%) |
Mar 16, 2018 | 2.520 | 2.560 | 2.510 | 2.560 | 32,503 | +0.02(+0.79%) |
Mar 15, 2018 | 2.576 | 2.600 | 2.510 | 2.540 | 22,601 | -0.05(-1.93%) |
Mar 14, 2018 | 2.660 | 2.660 | 2.550 | 2.590 | 29,071 | +0.02(+0.78%) |
Mar 13, 2018 | 2.590 | 2.620 | 2.391 | 2.570 | 29,797 | +0.00(+0.00%) |
Mar 12, 2018 | 2.610 | 2.650 | 2.560 | 2.570 | 61,263 | -0.06(-2.28%) |
Mar 09, 2018 | 2.620 | 2.640 | 2.607 | 2.630 | 25,894 | +0.01(+0.38%) |
Mar 08, 2018 | 2.580 | 2.620 | 2.560 | 2.620 | 31,537 | +0.07(+2.75%) |
Mar 07, 2018 | 2.560 | 2.600 | 2.540 | 2.550 | 45,581 | -0.01(-0.39%) |
Mar 06, 2018 | 2.600 | 2.650 | 2.560 | 2.560 | 77,295 | +0.00(+0.00%) |
Mar 05, 2018 | 2.570 | 2.611 | 2.520 | 2.560 | 42,483 | +0.00(+0.00%) |
Mar 02, 2018 | 2.510 | 2.602 | 2.320 | 2.560 | 77,579 | +0.06(+2.40%) |
Mar 01, 2018 | 2.650 | 2.650 | 2.470 | 2.500 | 68,063 | -0.16(-6.02%) |
Feb 28, 2018 | 2.680 | 2.680 | 2.550 | 2.660 | 62,174 | -0.01(-0.37%) |
Feb 27, 2018 | 2.550 | 2.680 | 2.531 | 2.670 | 199,110 | +0.12(+4.71%) |
Feb 26, 2018 | 2.530 | 2.580 | 2.500 | 2.550 | 106,175 | +0.03(+1.19%) |
Feb 23, 2018 | 2.480 | 2.540 | 2.399 | 2.520 | 92,403 | +0.09(+3.71%) |
Feb 22, 2018 | 2.400 | 2.450 | 2.400 | 2.430 | 38,200 | +0.03(+1.25%) |
Feb 21, 2018 | 2.330 | 2.429 | 2.290 | 2.400 | 175,158 | +0.09(+3.90%) |
Feb 20, 2018 | 2.200 | 2.430 | 2.200 | 2.310 | 80,322 | +0.08(+3.59%) |
Feb 16, 2018 | 2.230 | 2.230 | 2.230 | 0 | -0.01(-0.45%) | |
Feb 15, 2018 | 2.310 | 2.320 | 2.230 | 2.240 | 20,906 | -0.07(-3.03%) |
Feb 14, 2018 | 2.280 | 2.350 | 2.267 | 2.310 | 21,535 | +0.01(+0.43%) |
Feb 13, 2018 | 2.300 | 2.350 | 2.250 | 2.300 | 20,289 | +0.01(+0.44%) |
Feb 12, 2018 | 2.240 | 2.340 | 2.181 | 2.290 | 43,328 | +0.09(+4.09%) |
Feb 09, 2018 | 2.150 | 2.230 | 2.100 | 2.200 | 169,801 | +0.05(+2.33%) |
Feb 08, 2018 | 2.190 | 2.050 | 2.150 | 135,589 | +0.10(+4.88%) | |
Feb 07, 2018 | 2.110 | 2.150 | 2.030 | 2.050 | 112,321 | -0.05(-2.38%) |
Feb 06, 2018 | 2.180 | 2.250 | 2.100 | 2.100 | 60,786 | -0.01(-0.47%) |
Feb 05, 2018 | 2.100 | 2.220 | 2.080 | 2.110 | 102,122 | -0.01(-0.47%) |
Feb 02, 2018 | 2.210 | 2.280 | 2.110 | 2.120 | 100,900 | -0.10(-4.50%) |
Feb 01, 2018 | 2.171 | 2.250 | 2.171 | 2.220 | 36,545 | +0.04(+1.83%) |
Jan 31, 2018 | 2.180 | 2.200 | 2.160 | 2.180 | 38,048 | +0.00(+0.00%) |
Jan 30, 2018 | 2.200 | 2.211 | 2.150 | 2.180 | 137,120 | -0.05(-2.18%) |
Jan 29, 2018 | 2.280 | 2.340 | 2.180 | 2.229 | 114,729 | -0.07(-3.10%) |
Jan 26, 2018 | 2.280 | 2.350 | 2.260 | 2.300 | 58,127 | +0.02(+0.88%) |
Jan 25, 2018 | 2.300 | 2.350 | 2.260 | 2.280 | 72,876 | -0.02(-0.87%) |
Jan 24, 2018 | 2.380 | 2.420 | 2.180 | 2.300 | 83,927 | -0.10(-4.17%) |
Jan 23, 2018 | 2.450 | 2.460 | 2.370 | 2.400 | 35,631 | -0.05(-2.04%) |
Jan 22, 2018 | 2.480 | 2.497 | 2.390 | 2.450 | 69,410 | -0.02(-0.81%) |
Jan 19, 2018 | 2.420 | 2.480 | 2.410 | 2.470 | 88,887 | +0.04(+1.65%) |
Jan 18, 2018 | 2.520 | 2.520 | 2.402 | 2.430 | 189,820 | -0.06(-2.41%) |
Jan 17, 2018 | 2.480 | 2.540 | 2.422 | 2.490 | 91,678 | -0.01(-0.40%) |
Jan 16, 2018 | 2.590 | 2.640 | 2.463 | 2.500 | 160,563 | -0.09(-3.47%) |
Jan 12, 2018 | 2.590 | 2.590 | 2.590 | 0 | -0.07(-2.63%) | |
Jan 11, 2018 | 2.620 | 2.680 | 2.600 | 2.660 | 135,964 | +0.08(+3.10%) |
Jan 10, 2018 | 2.650 | 2.650 | 2.570 | 2.580 | 86,590 | -0.01(-0.39%) |
Jan 09, 2018 | 2.660 | 2.690 | 2.560 | 2.590 | 94,944 | -0.02(-0.77%) |
Jan 08, 2018 | 2.700 | 2.760 | 2.600 | 2.610 | 125,483 | -0.12(-4.40%) |
Jan 05, 2018 | 2.750 | 2.800 | 2.666 | 2.730 | 123,339 | -0.01(-0.36%) |
Jan 04, 2018 | 2.620 | 2.760 | 2.620 | 2.740 | 247,850 | +0.16(+6.20%) |
Jan 03, 2018 | 2.490 | 2.650 | 2.490 | 2.580 | 189,818 | +0.08(+3.20%) |
Jan 02, 2018 | 2.400 | 2.520 | 2.400 | 2.500 | 95,801 | +0.07(+2.88%) |
Dec 29, 2017 | 2.430 | 2.430 | 2.430 | 0 | -0.08(-3.19%) | |
Dec 28, 2017 | 2.430 | 2.540 | 2.360 | 2.510 | 117,512 | +0.07(+2.87%) |
Dec 27, 2017 | 2.420 | 2.510 | 2.360 | 2.440 | 77,190 | +0.02(+0.83%) |
Dec 26, 2017 | 2.540 | 2.540 | 2.330 | 2.420 | 118,786 | -0.09(-3.59%) |
Dec 22, 2017 | 2.510 | 2.550 | 2.490 | 2.510 | 80,260 | +0.01(+0.40%) |
Dec 21, 2017 | 2.580 | 2.600 | 2.480 | 2.500 | 328,586 | -0.03(-1.19%) |
Dec 20, 2017 | 2.500 | 2.600 | 2.500 | 2.530 | 138,712 | +0.04(+1.61%) |
Dec 19, 2017 | 2.410 | 2.530 | 2.400 | 2.490 | 249,105 | +0.09(+3.75%) |
Dec 18, 2017 | 2.450 | 2.500 | 2.370 | 2.400 | 187,551 | -0.05(-2.04%) |
Dec 15, 2017 | 2.330 | 2.450 | 2.330 | 2.450 | 331,884 | +0.14(+6.06%) |
Dec 14, 2017 | 2.300 | 2.340 | 2.290 | 2.310 | 98,898 | +0.02(+0.87%) |
Dec 13, 2017 | 2.250 | 2.330 | 2.201 | 2.290 | 176,970 | +0.06(+2.69%) |
Dec 12, 2017 | 2.090 | 2.269 | 2.090 | 2.230 | 144,419 | +0.13(+6.19%) |
Dec 11, 2017 | 2.250 | 2.280 | 2.080 | 2.100 | 363,832 | -0.19(-8.30%) |
Dec 08, 2017 | 2.320 | 2.370 | 2.261 | 2.290 | 128,433 | -0.04(-1.72%) |
Dec 07, 2017 | 2.330 | 2.380 | 2.261 | 2.330 | 137,142 | +0.00(+0.00%) |
Dec 06, 2017 | 2.390 | 2.410 | 2.270 | 2.330 | 136,605 | -0.06(-2.51%) |
Dec 05, 2017 | 2.410 | 2.420 | 2.351 | 2.390 | 93,397 | -0.02(-0.83%) |
Dec 04, 2017 | 2.290 | 2.350 | 2.270 | 2.410 | 226,454 | +0.10(+4.33%) |
Dec 01, 2017 | 2.310 | 2.340 | 2.170 | 2.310 | 453,805 | -0.04(-1.70%) |
Nov 30, 2017 | 2.480 | 2.500 | 2.300 | 2.350 | 412,356 | -0.11(-4.47%) |
Nov 29, 2017 | 2.400 | 2.500 | 2.386 | 2.460 | 473,301 | +0.08(+3.36%) |
Nov 28, 2017 | 2.320 | 2.400 | 2.300 | 2.380 | 381,805 | +0.08(+3.48%) |
Nov 27, 2017 | 2.300 | 2.330 | 2.250 | 2.300 | 530,994 | +0.03(+1.32%) |
Nov 24, 2017 | 2.230 | 2.290 | 2.228 | 2.270 | 163,328 | +0.04(+1.79%) |
Nov 22, 2017 | 2.190 | 2.240 | 2.150 | 2.230 | 323,473 | +0.05(+2.29%) |
Nov 21, 2017 | 2.070 | 2.200 | 2.061 | 2.180 | 392,440 | +0.12(+5.83%) |
Nov 20, 2017 | 1.960 | 2.100 | 1.950 | 2.060 | 487,545 | +0.12(+6.19%) |
Nov 17, 2017 | 1.850 | 1.963 | 1.850 | 1.940 | 121,703 | +0.08(+4.30%) |
Nov 16, 2017 | 1.800 | 1.920 | 1.800 | 1.860 | 186,833 | +0.06(+3.33%) |
Nov 15, 2017 | 1.730 | 1.899 | 1.653 | 1.800 | 207,579 | +0.03(+1.69%) |
Nov 14, 2017 | 1.720 | 1.950 | 1.700 | 1.770 | 950,202 | +0.20(+12.74%) |
Nov 13, 2017 | 1.560 | 1.600 | 1.531 | 1.570 | 238,045 | +0.02(+1.29%) |
Nov 10, 2017 | 1.640 | 1.660 | 1.550 | 1.550 | 216,315 | -0.09(-5.49%) |
Nov 09, 2017 | 1.640 | 1.680 | 1.640 | 1.640 | 117,882 | -0.02(-1.20%) |
Nov 08, 2017 | 1.680 | 1.690 | 1.660 | 1.660 | 88,606 | +0.00(+0.00%) |
Nov 07, 2017 | 1.670 | 1.720 | 1.600 | 1.660 | 248,619 | -0.03(-1.78%) |
Nov 06, 2017 | 1.620 | 1.720 | 1.600 | 1.690 | 167,492 | +0.05(+3.05%) |
Nov 03, 2017 | 1.640 | 1.699 | 1.600 | 1.640 | 480,510 | +0.00(+0.00%) |
Nov 02, 2017 | 1.620 | 1.650 | 1.600 | 1.640 | 91,118 | +0.03(+1.86%) |
Nov 01, 2017 | 1.640 | 1.650 | 1.571 | 1.610 | 35,866 | -0.07(-4.17%) |
Oct 31, 2017 | 1.530 | 1.700 | 1.490 | 1.680 | 233,341 | +0.17(+11.26%) |
Oct 30, 2017 | 1.530 | 1.550 | 1.500 | 1.510 | 36,594 | +0.00(+0.00%) |
Oct 27, 2017 | 1.480 | 1.520 | 1.471 | 1.510 | 79,944 | +0.02(+1.34%) |
Oct 26, 2017 | 1.500 | 1.530 | 1.470 | 1.490 | 60,299 | -0.01(-0.67%) |
Oct 25, 2017 | 1.550 | 1.570 | 1.500 | 1.500 | 134,383 | -0.05(-3.22%) |
Oct 24, 2017 | 1.530 | 1.570 | 1.530 | 1.550 | 27,236 | +0.01(+0.65%) |
Oct 23, 2017 | 1.630 | 1.630 | 1.500 | 1.540 | 93,521 | -0.07(-4.35%) |
Oct 20, 2017 | 1.600 | 1.620 | 1.549 | 1.610 | 24,943 | +0.02(+1.26%) |
Oct 19, 2017 | 1.550 | 1.600 | 1.520 | 1.590 | 34,262 | +0.05(+3.25%) |
Oct 18, 2017 | 1.550 | 1.580 | 1.511 | 1.540 | 54,478 | -0.03(-1.91%) |
Oct 17, 2017 | 1.610 | 1.626 | 1.556 | 1.570 | 41,584 | -0.04(-2.63%) |
Oct 16, 2017 | 1.640 | 1.640 | 1.550 | 1.612 | 58,942 | -0.02(-1.08%) |
Oct 13, 2017 | 1.680 | 1.690 | 1.610 | 1.630 | 43,764 | -0.02(-1.21%) |
Oct 12, 2017 | 1.690 | 1.730 | 1.650 | 1.650 | 60,818 | -0.06(-3.51%) |
Oct 11, 2017 | 1.700 | 1.730 | 1.690 | 1.710 | 37,398 | +0.02(+1.18%) |
Oct 10, 2017 | 1.700 | 1.710 | 1.670 | 1.690 | 41,742 | +0.01(+0.60%) |
Oct 09, 2017 | 1.640 | 1.680 | 1.568 | 1.680 | 39,244 | +0.05(+3.07%) |
Oct 06, 2017 | 1.670 | 1.730 | 1.590 | 1.630 | 100,968 | -0.04(-2.38%) |
Oct 05, 2017 | 1.700 | 1.730 | 1.650 | 1.670 | 41,228 | -0.04(-2.35%) |
Oct 04, 2017 | 1.732 | 1.740 | 1.700 | 1.710 | 34,304 | -0.01(-0.58%) |
Oct 03, 2017 | 1.700 | 1.763 | 1.686 | 1.720 | 141,695 | +0.02(+1.18%) |
Oct 02, 2017 | 1.690 | 1.720 | 1.680 | 1.700 | 26,014 | +0.01(+0.59%) |
Sep 29, 2017 | 1.680 | 1.720 | 1.680 | 1.690 | 19,553 | -0.01(-0.58%) |
Sep 28, 2017 | 1.710 | 1.720 | 1.660 | 1.700 | 31,896 | -0.01(-0.59%) |
Sep 27, 2017 | 1.700 | 1.720 | 1.680 | 1.710 | 22,917 | +0.01(+0.59%) |
Sep 26, 2017 | 1.680 | 1.720 | 1.650 | 1.700 | 32,498 | +0.02(+1.19%) |
Sep 25, 2017 | 1.700 | 1.750 | 1.680 | 1.680 | 109,165 | -0.02(-1.18%) |
Sep 22, 2017 | 1.630 | 1.700 | 1.610 | 1.700 | 93,620 | +0.07(+4.29%) |
Sep 21, 2017 | 1.640 | 1.650 | 1.550 | 1.630 | 99,937 | -0.01(-0.61%) |
Sep 20, 2017 | 1.603 | 1.650 | 1.590 | 1.640 | 121,203 | +0.05(+3.14%) |
Sep 19, 2017 | 1.580 | 1.600 | 1.570 | 1.590 | 71,491 | +0.01(+0.63%) |
Sep 18, 2017 | 1.540 | 1.610 | 1.540 | 1.580 | 51,778 | +0.05(+3.27%) |
Sep 15, 2017 | 1.600 | 1.610 | 1.530 | 1.530 | 134,667 | -0.06(-3.77%) |
Sep 14, 2017 | 1.580 | 1.610 | 1.575 | 1.590 | 46,659 | +0.01(+0.63%) |
Sep 13, 2017 | 1.560 | 1.600 | 1.540 | 1.580 | 32,032 | +0.02(+1.28%) |
Sep 12, 2017 | 1.510 | 1.570 | 1.510 | 1.560 | 23,583 | +0.02(+1.30%) |
Sep 11, 2017 | 1.510 | 1.550 | 1.510 | 1.540 | 13,263 | +0.04(+2.67%) |
Sep 08, 2017 | 1.510 | 1.530 | 1.460 | 1.500 | 20,825 | -0.03(-1.96%) |
Sep 07, 2017 | 1.560 | 1.590 | 1.491 | 1.530 | 51,593 | -0.04(-2.55%) |
Sep 06, 2017 | 1.570 | 1.589 | 1.510 | 1.570 | 44,833 | +0.00(+0.00%) |
Sep 05, 2017 | 1.600 | 1.610 | 1.530 | 1.570 | 49,422 | -0.02(-1.26%) |
Sep 01, 2017 | 1.490 | 1.610 | 1.480 | 1.590 | 197,506 | +0.08(+5.30%) |
Aug 31, 2017 | 1.520 | 1.533 | 1.506 | 1.510 | 46,957 | +0.00(+0.00%) |
Aug 30, 2017 | 1.460 | 1.520 | 1.440 | 1.510 | 212,800 | +0.06(+4.14%) |
Aug 29, 2017 | 1.470 | 1.490 | 1.400 | 1.450 | 70,640 | -0.02(-1.36%) |
Aug 28, 2017 | 1.430 | 1.490 | 1.430 | 1.470 | 78,063 | +0.03(+2.08%) |
Aug 25, 2017 | 1.420 | 1.460 | 1.350 | 1.440 | 120,432 | +0.01(+0.70%) |
Aug 24, 2017 | 1.430 | 1.440 | 1.370 | 1.430 | 510,839 | +0.05(+3.62%) |
Aug 23, 2017 | 1.410 | 1.450 | 1.350 | 1.380 | 182,752 | -0.03(-2.46%) |
Aug 22, 2017 | 1.450 | 1.450 | 1.390 | 1.415 | 210,602 | -0.04(-3.08%) |
Aug 21, 2017 | 1.480 | 1.490 | 1.400 | 1.460 | 149,894 | -0.03(-2.03%) |
Aug 18, 2017 | 1.450 | 1.500 | 1.450 | 1.490 | 91,903 | +0.03(+2.05%) |
Aug 17, 2017 | 1.520 | 1.680 | 1.450 | 1.460 | 1,011,189 | -0.05(-3.41%) |
Aug 16, 2017 | 1.510 | 1.580 | 1.470 | 1.512 | 190,646 | -0.01(-0.56%) |
Aug 15, 2017 | 1.500 | 1.560 | 1.430 | 1.520 | 669,759 | +0.00(+0.00%) |
Aug 14, 2017 | 1.440 | 1.590 | 1.400 | 1.520 | 1,151,474 | +0.08(+5.56%) |
Aug 11, 2017 | 1.430 | 1.487 | 1.340 | 1.440 | 877,711 | +0.02(+1.41%) |
Aug 10, 2017 | 1.450 | 1.540 | 1.350 | 1.420 | 1,454,858 | +0.21(+17.36%) |
Aug 09, 2017 | 1.200 | 1.260 | 1.200 | 1.210 | 43,134 | -0.01(-0.82%) |
Aug 08, 2017 | 1.190 | 1.220 | 1.190 | 1.220 | 18,922 | +0.03(+2.52%) |
Aug 07, 2017 | 1.160 | 1.250 | 1.160 | 1.190 | 30,015 | +0.03(+2.59%) |
Aug 04, 2017 | 1.220 | 1.290 | 1.158 | 1.160 | 221,022 | -0.11(-8.66%) |
Aug 03, 2017 | 1.260 | 1.300 | 1.250 | 1.270 | 36,095 | -0.02(-1.55%) |
Aug 02, 2017 | 1.350 | 1.350 | 1.270 | 1.290 | 72,741 | -0.06(-4.44%) |
Aug 01, 2017 | 1.350 | 1.360 | 1.270 | 1.350 | 40,774 | +0.03(+2.26%) |
Jul 31, 2017 | 1.340 | 1.450 | 1.300 | 1.320 | 96,385 | -0.03(-2.21%) |
Jul 28, 2017 | 1.335 | 1.400 | 1.330 | 1.350 | 9,068 | -0.03(-2.17%) |
Jul 27, 2017 | 1.360 | 1.460 | 1.330 | 1.380 | 27,081 | +0.02(+1.31%) |
Jul 26, 2017 | 1.380 | 1.430 | 1.330 | 1.362 | 50,683 | -0.01(-0.58%) |
Jul 25, 2017 | 1.360 | 1.460 | 1.360 | 1.370 | 85,199 | +0.03(+2.24%) |
Jul 24, 2017 | 1.340 | 1.355 | 1.310 | 1.340 | 16,039 | +0.01(+0.75%) |
Jul 21, 2017 | 1.320 | 1.340 | 1.300 | 1.330 | 23,765 | +0.00(+0.00%) |
Jul 20, 2017 | 1.330 | 1.330 | 1.308 | 1.330 | 8,496 | +0.01(+0.76%) |
Jul 19, 2017 | 1.380 | 1.380 | 1.295 | 1.320 | 123,203 | -0.03(-2.23%) |
Jul 18, 2017 | 1.430 | 1.430 | 1.350 | 1.350 | 98,366 | -0.07(-5.02%) |
Jul 17, 2017 | 1.420 | 1.436 | 1.410 | 1.421 | 36,571 | -0.01(-0.59%) |
Jul 14, 2017 | 1.450 | 1.450 | 1.401 | 1.430 | 13,471 | -0.04(-2.72%) |
Jul 13, 2017 | 1.440 | 1.470 | 1.440 | 1.470 | 8,053 | +0.02(+1.38%) |
Jul 12, 2017 | 1.430 | 1.500 | 1.400 | 1.450 | 68,895 | +0.04(+2.84%) |
Jul 11, 2017 | 1.430 | 1.460 | 1.410 | 1.410 | 4,010 | -0.00(-0.01%) |
Jul 10, 2017 | 1.420 | 1.470 | 1.380 | 1.410 | 12,781 | +0.01(+0.72%) |
Jul 07, 2017 | 1.450 | 1.480 | 1.350 | 1.400 | 31,170 | -0.05(-3.45%) |
Jul 06, 2017 | 1.450 | 1.500 | 1.430 | 1.450 | 10,591 | +0.00(+0.00%) |
Jul 05, 2017 | 1.510 | 1.510 | 1.450 | 1.450 | 14,833 | -0.04(-2.68%) |
Jul 03, 2017 | 1.500 | 1.510 | 1.484 | 1.490 | 8,890 | -0.02(-1.32%) |
Jun 30, 2017 | 1.490 | 1.530 | 1.440 | 1.510 | 29,585 | +0.02(+1.34%) |
Jun 29, 2017 | 1.511 | 1.511 | 1.470 | 1.490 | 18,646 | -0.01(-0.67%) |
Jun 28, 2017 | 1.440 | 1.510 | 1.430 | 1.500 | 25,330 | +0.05(+3.45%) |
Jun 27, 2017 | 1.490 | 1.499 | 1.450 | 1.450 | 23,578 | -0.03(-2.03%) |
Jun 26, 2017 | 1.470 | 1.500 | 1.440 | 1.480 | 25,729 | +0.00(+0.00%) |
Jun 23, 2017 | 1.420 | 1.480 | 56,594 | -0.02(-1.33%) | ||
Jun 22, 2017 | 1.530 | 1.530 | 1.460 | 1.500 | 27,203 | -0.04(-2.60%) |
Jun 21, 2017 | 1.528 | 1.550 | 1.520 | 1.540 | 14,020 | +0.03(+1.99%) |
Jun 20, 2017 | 1.540 | 1.540 | 1.490 | 1.510 | 56,466 | -0.03(-1.95%) |
Jun 19, 2017 | 1.522 | 1.560 | 1.520 | 1.540 | 23,187 | +0.03(+1.99%) |
Jun 16, 2017 | 1.560 | 1.580 | 1.510 | 1.510 | 33,694 | -0.07(-4.43%) |
Jun 15, 2017 | 1.600 | 1.600 | 1.510 | 1.580 | 17,228 | -0.03(-1.86%) |
Jun 14, 2017 | 1.620 | 1.620 | 1.560 | 1.610 | 43,772 | -0.01(-0.62%) |
Jun 13, 2017 | 1.580 | 1.620 | 1.570 | 1.620 | 17,076 | +0.06(+3.85%) |
Jun 12, 2017 | 1.610 | 1.670 | 1.560 | 1.560 | 23,270 | -0.01(-0.64%) |
Jun 09, 2017 | 1.690 | 1.690 | 1.550 | 1.570 | 138,111 | -0.11(-6.55%) |
Jun 08, 2017 | 1.510 | 1.680 | 1.510 | 1.680 | 39,406 | +0.17(+11.26%) |
Jun 07, 2017 | 1.490 | 1.530 | 1.490 | 1.510 | 24,102 | +0.01(+0.67%) |
Jun 06, 2017 | 1.489 | 1.530 | 1.488 | 1.500 | 20,153 | +0.01(+0.66%) |
Jun 05, 2017 | 1.520 | 1.520 | 1.460 | 1.490 | 23,053 | -0.03(-1.97%) |
Jun 02, 2017 | 1.520 | 1.520 | 1.500 | 1.520 | 11,448 | +0.02(+1.33%) |
Jun 01, 2017 | 1.550 | 1.550 | 1.500 | 1.500 | 31,575 | -0.03(-1.96%) |
May 31, 2017 | 1.570 | 1.570 | 1.500 | 1.530 | 24,979 | +0.01(+0.66%) |
May 30, 2017 | 1.480 | 1.540 | 1.480 | 1.520 | 20,394 | +0.01(+0.66%) |
May 26, 2017 | 1.488 | 1.580 | 1.480 | 1.510 | 70,065 | +0.02(+1.34%) |
May 25, 2017 | 1.530 | 1.550 | 1.480 | 1.490 | 39,401 | -0.05(-3.25%) |
May 24, 2017 | 1.500 | 1.570 | 1.460 | 1.540 | 50,577 | +0.03(+1.99%) |
May 23, 2017 | 1.577 | 1.577 | 1.480 | 1.510 | 44,686 | -0.03(-1.95%) |
May 22, 2017 | 1.462 | 1.600 | 1.460 | 1.540 | 30,746 | +0.04(+2.67%) |
May 19, 2017 | 1.480 | 1.540 | 1.400 | 1.500 | 89,576 | +0.01(+0.67%) |
May 18, 2017 | 1.480 | 1.510 | 1.480 | 1.490 | 44,778 | -0.02(-1.32%) |
May 17, 2017 | 1.420 | 1.530 | 1.360 | 1.510 | 75,846 | +0.09(+6.34%) |
May 16, 2017 | 1.400 | 1.430 | 1.350 | 1.420 | 23,927 | +0.04(+2.90%) |
May 15, 2017 | 1.330 | 1.440 | 1.320 | 1.380 | 29,488 | +0.03(+2.38%) |
May 12, 2017 | 1.360 | 1.430 | 1.330 | 1.348 | 161,871 | -0.15(-10.14%) |
May 11, 2017 | 1.530 | 1.542 | 1.472 | 1.500 | 27,269 | +0.02(+1.35%) |
May 10, 2017 | 1.410 | 1.500 | 1.400 | 1.480 | 11,115 | +0.02(+1.37%) |
May 09, 2017 | 1.400 | 1.590 | 1.400 | 1.460 | 120,707 | +0.05(+3.55%) |
May 08, 2017 | 1.410 | 1.430 | 1.400 | 1.410 | 22,652 | -0.00(-0.01%) |
May 05, 2017 | 1.451 | 1.490 | 1.340 | 1.410 | 45,395 | -0.06(-4.07%) |
May 04, 2017 | 1.463 | 1.470 | 1.460 | 1.470 | 5,908 | +0.02(+1.38%) |
May 03, 2017 | 1.510 | 1.510 | 1.400 | 1.450 | 145,501 | -0.08(-5.23%) |
May 02, 2017 | 1.530 | 1.540 | 1.510 | 1.530 | 27,939 | +0.03(+2.00%) |