Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.970 | 2.150 | 1.962 | 2.096 | 214,906 | +0.13(+6.38%) |
Apr 27, 2018 | 1.900 | 1.990 | 1.900 | 1.970 | 66,991 | +0.06(+3.14%) |
Apr 26, 2018 | 1.940 | 1.980 | 1.880 | 1.910 | 52,909 | +0.05(+2.69%) |
Apr 25, 2018 | 1.870 | 1.960 | 1.810 | 1.860 | 155,975 | -0.04(-2.11%) |
Apr 24, 2018 | 1.840 | 1.970 | 1.800 | 1.900 | 121,161 | +0.07(+3.83%) |
Apr 23, 2018 | 1.900 | 1.970 | 1.770 | 1.830 | 125,049 | -0.07(-3.68%) |
Apr 20, 2018 | 1.850 | 1.900 | 1.816 | 1.900 | 107,607 | +0.08(+4.40%) |
Apr 19, 2018 | 1.850 | 2.030 | 1.760 | 1.820 | 428,158 | -0.02(-0.86%) |
Apr 18, 2018 | 1.600 | 1.840 | 1.570 | 1.836 | 321,677 | +0.29(+18.44%) |
Apr 17, 2018 | 1.561 | 1.590 | 1.550 | 1.550 | 101,585 | -0.01(-0.64%) |
Apr 16, 2018 | 1.500 | 1.599 | 1.484 | 1.560 | 32,459 | +0.06(+4.00%) |
Apr 13, 2018 | 1.480 | 1.570 | 1.480 | 1.500 | 64,390 | -0.01(-0.99%) |
Apr 12, 2018 | 1.484 | 1.528 | 1.484 | 1.515 | 5,345 | +0.02(+1.68%) |
Apr 11, 2018 | 1.430 | 1.590 | 1.430 | 1.490 | 53,684 | -0.06(-3.87%) |
Apr 10, 2018 | 1.500 | 1.600 | 1.350 | 1.550 | 82,814 | +0.05(+3.33%) |
Apr 09, 2018 | 1.440 | 1.520 | 1.360 | 1.500 | 102,051 | +0.10(+7.14%) |
Apr 06, 2018 | 1.400 | 1.400 | 1.340 | 1.400 | 38,207 | +0.00(+0.00%) |
Apr 05, 2018 | 1.360 | 1.440 | 1.360 | 1.400 | 25,044 | +0.03(+2.19%) |
Apr 04, 2018 | 1.370 | 1.420 | 1.330 | 1.370 | 30,091 | -0.04(-2.84%) |
Apr 03, 2018 | 1.360 | 1.420 | 1.310 | 1.410 | 20,582 | -0.01(-0.70%) |
Apr 02, 2018 | 1.340 | 1.500 | 1.340 | 1.420 | 36,255 | +0.06(+4.41%) |
Mar 29, 2018 | 1.360 | 1.360 | 1.360 | 0 | -0.02(-1.45%) | |
Mar 28, 2018 | 1.435 | 1.496 | 1.310 | 1.380 | 169,752 | -0.05(-3.36%) |
Mar 27, 2018 | 1.543 | 1.589 | 1.428 | 1.428 | 31,643 | -0.10(-6.51%) |
Mar 26, 2018 | 1.573 | 1.573 | 1.500 | 1.527 | 21,754 | -0.02(-1.46%) |
Mar 23, 2018 | 1.545 | 1.569 | 1.520 | 1.550 | 20,785 | -0.03(-1.90%) |
Mar 22, 2018 | 1.500 | 1.580 | 1.500 | 1.580 | 40,606 | +0.07(+4.64%) |
Mar 21, 2018 | 1.460 | 1.570 | 1.460 | 1.510 | 73,661 | +0.05(+3.42%) |
Mar 20, 2018 | 1.460 | 1.510 | 1.453 | 1.460 | 44,933 | +0.00(+0.00%) |
Mar 19, 2018 | 1.500 | 1.550 | 1.410 | 1.460 | 66,829 | -0.06(-3.94%) |
Mar 16, 2018 | 1.560 | 1.590 | 1.460 | 1.520 | 105,819 | -0.06(-3.81%) |
Mar 15, 2018 | 1.630 | 1.630 | 1.560 | 1.580 | 72,464 | -0.05(-3.06%) |
Mar 14, 2018 | 1.630 | 1.580 | 1.630 | 12,885 | -0.02(-1.21%) | |
Mar 13, 2018 | 1.600 | 1.650 | 1.580 | 1.650 | 40,582 | +0.07(+4.43%) |
Mar 12, 2018 | 1.560 | 1.670 | 1.560 | 1.580 | 62,778 | -0.01(-0.63%) |
Mar 09, 2018 | 1.580 | 1.630 | 1.562 | 1.590 | 33,975 | +0.02(+1.27%) |
Mar 08, 2018 | 1.660 | 1.669 | 1.568 | 1.570 | 54,798 | -0.11(-6.55%) |
Mar 07, 2018 | 1.600 | 1.680 | 1.600 | 1.680 | 61,692 | +0.08(+5.00%) |
Mar 06, 2018 | 1.650 | 1.696 | 1.600 | 1.600 | 56,609 | -0.06(-3.61%) |
Mar 05, 2018 | 1.580 | 1.710 | 1.560 | 1.660 | 113,569 | +0.09(+5.73%) |
Mar 02, 2018 | 1.590 | 1.730 | 1.540 | 1.570 | 87,854 | -0.05(-3.09%) |
Mar 01, 2018 | 1.700 | 1.700 | 1.518 | 1.620 | 83,291 | -0.05(-2.99%) |
Feb 28, 2018 | 1.740 | 1.800 | 1.630 | 1.670 | 140,168 | -0.05(-2.91%) |
Feb 27, 2018 | 1.900 | 1.910 | 1.714 | 1.720 | 94,424 | -0.18(-9.47%) |
Feb 26, 2018 | 1.820 | 1.900 | 1.800 | 1.900 | 68,424 | +0.10(+5.56%) |
Feb 23, 2018 | 1.750 | 1.960 | 1.750 | 1.800 | 292,800 | +0.05(+2.86%) |
Feb 22, 2018 | 1.681 | 1.765 | 1.610 | 1.750 | 82,534 | +0.09(+5.42%) |
Feb 21, 2018 | 1.650 | 1.740 | 1.601 | 1.660 | 147,106 | -0.04(-2.35%) |
Feb 20, 2018 | 1.620 | 1.757 | 1.620 | 1.700 | 78,712 | +0.05(+3.03%) |
Feb 16, 2018 | 1.650 | 1.650 | 1.650 | 0 | -0.07(-4.07%) | |
Feb 15, 2018 | 1.700 | 1.730 | 1.576 | 1.720 | 78,124 | +0.05(+2.99%) |
Feb 14, 2018 | 1.540 | 1.720 | 1.540 | 1.670 | 99,218 | +0.05(+3.09%) |
Feb 13, 2018 | 1.600 | 1.709 | 1.550 | 1.620 | 64,984 | -0.01(-0.61%) |
Feb 12, 2018 | 1.444 | 1.720 | 1.420 | 1.630 | 192,862 | +0.16(+10.88%) |
Feb 09, 2018 | 1.590 | 1.590 | 1.380 | 1.470 | 283,635 | -0.13(-8.13%) |
Feb 08, 2018 | 1.560 | 1.680 | 1.530 | 1.600 | 64,396 | +0.05(+3.23%) |
Feb 07, 2018 | 1.551 | 1.697 | 1.550 | 1.550 | 22,129 | -0.01(-0.64%) |
Feb 06, 2018 | 1.600 | 1.640 | 1.560 | 1.560 | 58,641 | -0.07(-4.29%) |
Feb 05, 2018 | 1.750 | 1.750 | 1.650 | 1.630 | 114,609 | -0.14(-7.91%) |
Feb 02, 2018 | 1.790 | 1.790 | 1.660 | 1.770 | 135,338 | -0.02(-1.12%) |
Feb 01, 2018 | 1.610 | 1.870 | 1.610 | 1.790 | 168,218 | +0.19(+11.87%) |
Jan 31, 2018 | 1.560 | 1.700 | 1.560 | 1.600 | 67,949 | +0.01(+0.90%) |
Jan 30, 2018 | 1.620 | 1.620 | 1.470 | 1.586 | 147,357 | -0.11(-6.72%) |
Jan 29, 2018 | 1.710 | 1.740 | 1.600 | 1.700 | 119,825 | -0.01(-0.58%) |
Jan 26, 2018 | 1.810 | 1.810 | 1.651 | 1.710 | 79,297 | -0.11(-6.04%) |
Jan 25, 2018 | 1.859 | 1.876 | 1.700 | 1.820 | 86,338 | -0.02(-1.09%) |
Jan 24, 2018 | 1.880 | 1.899 | 1.750 | 1.840 | 95,917 | -0.03(-1.60%) |
Jan 23, 2018 | 1.880 | 1.900 | 1.795 | 1.870 | 43,562 | +0.03(+1.63%) |
Jan 22, 2018 | 1.850 | 1.910 | 1.830 | 1.840 | 143,281 | -0.04(-2.13%) |
Jan 19, 2018 | 1.930 | 1.950 | 1.821 | 1.880 | 95,732 | -0.05(-2.59%) |
Jan 18, 2018 | 1.851 | 1.930 | 1.843 | 1.930 | 90,505 | +0.08(+4.32%) |
Jan 17, 2018 | 1.880 | 1.920 | 1.751 | 1.850 | 172,808 | -0.07(-3.65%) |
Jan 16, 2018 | 2.040 | 2.040 | 1.740 | 1.920 | 250,791 | +0.04(+2.13%) |
Jan 12, 2018 | 1.880 | 1.880 | 1.880 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 1.850 | 2.040 | 1.850 | 1.880 | 299,138 | +0.05(+2.73%) |
Jan 10, 2018 | 1.990 | 2.039 | 1.710 | 1.830 | 374,221 | -0.13(-6.63%) |
Jan 09, 2018 | 1.840 | 1.980 | 1.810 | 1.960 | 427,689 | +0.20(+11.36%) |
Jan 08, 2018 | 1.660 | 1.809 | 1.660 | 1.760 | 463,467 | +0.13(+7.91%) |
Jan 05, 2018 | 1.650 | 1.740 | 1.550 | 1.631 | 416,352 | -0.01(-0.55%) |
Jan 04, 2018 | 1.220 | 1.730 | 1.220 | 1.640 | 1,896,143 | +0.43(+35.54%) |
Jan 03, 2018 | 1.146 | 1.290 | 1.146 | 1.210 | 169,489 | +0.05(+4.31%) |
Jan 02, 2018 | 1.180 | 1.210 | 1.130 | 1.160 | 53,463 | -0.02(-1.69%) |
Dec 29, 2017 | 1.180 | 1.180 | 1.180 | 0 | -0.07(-5.60%) | |
Dec 28, 2017 | 1.110 | 1.290 | 1.110 | 1.250 | 356,528 | +0.12(+10.62%) |
Dec 27, 2017 | 1.120 | 1.200 | 1.081 | 1.130 | 123,919 | -0.02(-1.74%) |
Dec 26, 2017 | 1.030 | 1.160 | 1.030 | 1.150 | 155,558 | +0.10(+9.52%) |
Dec 22, 2017 | 1.100 | 1.120 | 1.010 | 1.050 | 107,492 | -0.06(-5.41%) |
Dec 21, 2017 | 1.100 | 1.155 | 1.070 | 1.110 | 90,465 | +0.00(+0.00%) |
Dec 20, 2017 | 1.100 | 1.110 | 1.090 | 1.110 | 50,046 | +0.01(+0.91%) |
Dec 19, 2017 | 1.090 | 1.110 | 0.9724 | 1.100 | 230,287 | +0.00(+0.00%) |
Dec 18, 2017 | 1.090 | 1.112 | 1.080 | 1.100 | 59,202 | +0.00(+0.00%) |
Dec 15, 2017 | 1.090 | 1.110 | 1.075 | 1.100 | 54,048 | +0.00(+0.00%) |
Dec 14, 2017 | 1.070 | 1.120 | 1.070 | 1.100 | 60,479 | +0.00(+0.00%) |
Dec 13, 2017 | 1.110 | 1.130 | 1.010 | 1.100 | 121,724 | -0.02(-2.22%) |
Dec 12, 2017 | 1.160 | 1.170 | 1.115 | 1.125 | 76,336 | -0.03(-3.02%) |
Dec 11, 2017 | 1.180 | 1.190 | 1.140 | 1.160 | 149,869 | -0.01(-0.85%) |
Dec 08, 2017 | 1.160 | 1.200 | 1.129 | 1.170 | 274,490 | +0.04(+3.54%) |
Dec 07, 2017 | 1.073 | 1.140 | 1.063 | 1.130 | 65,918 | +0.06(+5.61%) |
Dec 06, 2017 | 1.110 | 1.159 | 1.043 | 1.070 | 53,785 | -0.09(-7.76%) |
Dec 05, 2017 | 1.220 | 1.220 | 1.100 | 1.160 | 130,089 | -0.03(-2.86%) |
Dec 04, 2017 | 1.000 | 1.210 | 1.000 | 1.194 | 317,565 | +0.17(+17.07%) |
Dec 01, 2017 | 0.9446 | 1.070 | 0.9338 | 1.020 | 122,464 | +0.08(+8.51%) |
Nov 30, 2017 | 0.9600 | 0.9900 | 0.9301 | 0.9400 | 91,405 | -0.01(-1.05%) |
Nov 29, 2017 | 0.9600 | 1.010 | 0.9300 | 0.9500 | 147,281 | +0.00(+0.00%) |
Nov 28, 2017 | 0.9525 | 0.9699 | 0.9200 | 0.9500 | 127,982 | -0.02(-2.05%) |
Nov 27, 2017 | 1.000 | 1.010 | 0.9500 | 0.9699 | 100,294 | -0.03(-3.01%) |
Nov 24, 2017 | 1.020 | 1.040 | 1.000 | 1.000 | 11,665 | -0.02(-1.96%) |
Nov 22, 2017 | 0.9930 | 1.045 | 0.9757 | 1.020 | 95,059 | +0.04(+4.54%) |
Nov 21, 2017 | 1.000 | 1.012 | 0.9757 | 0.9757 | 64,562 | -0.02(-2.43%) |
Nov 20, 2017 | 1.050 | 1.050 | 0.9600 | 1.000 | 58,879 | -0.06(-5.66%) |
Nov 17, 2017 | 1.000 | 1.069 | 1.000 | 1.060 | 79,372 | +0.06(+6.00%) |
Nov 16, 2017 | 1.040 | 1.057 | 1.000 | 1.000 | 80,632 | -0.03(-2.91%) |
Nov 15, 2017 | 1.150 | 1.160 | 0.9999 | 1.030 | 167,256 | -0.14(-11.74%) |
Nov 14, 2017 | 1.150 | 1.290 | 1.134 | 1.167 | 122,379 | +0.02(+1.48%) |
Nov 13, 2017 | 1.180 | 1.270 | 1.150 | 1.150 | 38,868 | -0.04(-3.36%) |
Nov 10, 2017 | 1.230 | 1.337 | 1.171 | 1.190 | 105,848 | -0.04(-3.25%) |
Nov 09, 2017 | 1.240 | 1.390 | 1.230 | 1.230 | 98,811 | -0.03(-2.38%) |
Nov 08, 2017 | 1.250 | 1.330 | 1.230 | 1.260 | 38,998 | -0.01(-0.85%) |
Nov 07, 2017 | 1.330 | 1.330 | 1.230 | 1.271 | 69,550 | -0.06(-4.45%) |
Nov 06, 2017 | 1.300 | 1.450 | 1.300 | 1.330 | 241,940 | +0.08(+6.40%) |
Nov 03, 2017 | 1.140 | 1.323 | 1.140 | 1.250 | 148,686 | +0.09(+7.76%) |
Nov 02, 2017 | 1.171 | 1.250 | 1.137 | 1.160 | 71,163 | -0.03(-2.52%) |
Nov 01, 2017 | 1.240 | 1.240 | 1.148 | 1.190 | 33,989 | +0.05(+4.39%) |
Oct 31, 2017 | 1.140 | 1.190 | 1.050 | 1.140 | 66,735 | +0.00(+0.44%) |
Oct 30, 2017 | 0.9900 | 1.240 | 0.9900 | 1.135 | 181,969 | +0.15(+14.65%) |
Oct 27, 2017 | 0.9210 | 1.030 | 0.9201 | 0.9900 | 113,541 | +0.06(+6.31%) |
Oct 26, 2017 | 0.9301 | 0.9900 | 0.9200 | 0.9312 | 45,685 | +0.00(+0.12%) |
Oct 25, 2017 | 0.9499 | 1.000 | 0.9301 | 0.9301 | 91,479 | -0.02(-2.09%) |
Oct 24, 2017 | 0.9428 | 0.9900 | 0.9301 | 0.9500 | 83,663 | +0.01(+0.53%) |
Oct 23, 2017 | 1.010 | 1.010 | 0.9400 | 0.9450 | 64,103 | -0.08(-7.35%) |
Oct 20, 2017 | 1.026 | 1.026 | 1.000 | 1.020 | 9,447 | +0.02(+2.00%) |
Oct 19, 2017 | 1.020 | 1.020 | 1.000 | 1.000 | 45,323 | -0.03(-2.91%) |
Oct 18, 2017 | 1.010 | 1.058 | 1.010 | 1.030 | 65,835 | +0.03(+3.00%) |
Oct 17, 2017 | 1.020 | 1.034 | 0.9741 | 1.000 | 54,140 | -0.02(-1.96%) |
Oct 16, 2017 | 1.050 | 1.070 | 1.020 | 1.020 | 68,669 | -0.03(-2.86%) |
Oct 13, 2017 | 1.050 | 1.070 | 1.050 | 1.050 | 18,185 | +0.02(+1.94%) |
Oct 12, 2017 | 1.067 | 1.067 | 1.000 | 1.030 | 70,359 | +0.00(+0.00%) |
Oct 11, 2017 | 1.080 | 1.080 | 1.020 | 1.030 | 41,148 | -0.05(-4.63%) |
Oct 10, 2017 | 1.040 | 1.100 | 1.040 | 1.080 | 30,260 | +0.04(+3.84%) |
Oct 09, 2017 | 1.060 | 1.062 | 1.040 | 1.040 | 13,677 | -0.02(-1.88%) |
Oct 06, 2017 | 1.090 | 1.130 | 1.030 | 1.060 | 43,739 | -0.04(-3.64%) |
Oct 05, 2017 | 1.130 | 1.136 | 1.090 | 1.100 | 55,949 | -0.01(-0.90%) |
Oct 04, 2017 | 1.125 | 1.137 | 1.100 | 1.110 | 43,034 | +0.02(+1.83%) |
Oct 03, 2017 | 1.120 | 1.173 | 1.090 | 1.090 | 50,076 | -0.06(-5.22%) |
Oct 02, 2017 | 1.140 | 1.150 | 1.091 | 1.150 | 33,455 | +0.00(+0.00%) |
Sep 29, 2017 | 1.160 | 1.240 | 1.130 | 1.150 | 100,922 | -0.03(-2.54%) |
Sep 28, 2017 | 1.150 | 1.219 | 1.150 | 1.180 | 40,181 | +0.02(+1.72%) |
Sep 27, 2017 | 1.210 | 1.230 | 1.120 | 1.160 | 72,615 | -0.01(-0.85%) |
Sep 26, 2017 | 1.060 | 1.200 | 1.060 | 1.170 | 98,568 | +0.08(+7.34%) |
Sep 25, 2017 | 1.000 | 1.140 | 1.000 | 1.090 | 82,951 | +0.08(+7.81%) |
Sep 22, 2017 | 1.017 | 1.079 | 1.000 | 1.011 | 32,925 | +0.00(+0.10%) |
Sep 21, 2017 | 1.010 | 1.050 | 1.000 | 1.010 | 66,366 | -0.03(-2.88%) |
Sep 20, 2017 | 1.042 | 1.050 | 1.020 | 1.040 | 34,533 | +0.01(+0.97%) |
Sep 19, 2017 | 1.085 | 1.085 | 1.010 | 1.030 | 67,182 | -0.04(-3.74%) |
Sep 18, 2017 | 1.075 | 1.075 | 1.050 | 1.070 | 37,367 | +0.02(+1.90%) |
Sep 15, 2017 | 1.120 | 1.145 | 1.050 | 1.050 | 59,942 | -0.09(-7.89%) |
Sep 14, 2017 | 1.070 | 1.210 | 1.070 | 1.140 | 92,556 | +0.07(+6.53%) |
Sep 13, 2017 | 1.040 | 1.130 | 1.030 | 1.070 | 63,061 | +0.02(+1.90%) |
Sep 12, 2017 | 1.030 | 1.119 | 1.030 | 1.050 | 20,294 | +0.00(+0.00%) |
Sep 11, 2017 | 1.010 | 1.062 | 1.010 | 1.050 | 23,811 | +0.03(+2.94%) |
Sep 08, 2017 | 1.070 | 1.077 | 1.010 | 1.020 | 19,577 | -0.05(-4.67%) |
Sep 07, 2017 | 1.090 | 1.094 | 1.030 | 1.070 | 23,369 | -0.05(-4.46%) |
Sep 06, 2017 | 1.096 | 1.130 | 1.090 | 1.120 | 22,920 | +0.04(+3.70%) |
Sep 05, 2017 | 1.100 | 1.150 | 1.080 | 1.080 | 38,574 | -0.00(-0.13%) |
Sep 01, 2017 | 1.140 | 1.140 | 1.080 | 1.081 | 79,238 | -0.06(-5.14%) |
Aug 31, 2017 | 1.070 | 1.140 | 1.040 | 1.140 | 31,863 | +0.11(+10.68%) |
Aug 30, 2017 | 1.060 | 1.077 | 1.020 | 1.030 | 23,970 | -0.05(-4.63%) |
Aug 29, 2017 | 1.040 | 1.080 | 1.010 | 1.080 | 46,731 | +0.03(+2.86%) |
Aug 28, 2017 | 1.020 | 1.140 | 1.010 | 1.050 | 126,241 | +0.04(+3.96%) |
Aug 25, 2017 | 1.010 | 1.050 | 1.010 | 1.010 | 27,249 | +0.03(+3.06%) |
Aug 24, 2017 | 0.9800 | 1.010 | 0.9500 | 0.9800 | 12,931 | -0.02(-2.00%) |
Aug 23, 2017 | 0.9500 | 1.050 | 0.9214 | 1.000 | 130,107 | +0.05(+5.26%) |
Aug 22, 2017 | 0.9232 | 0.9921 | 0.9232 | 0.9500 | 20,624 | +0.01(+0.85%) |
Aug 21, 2017 | 0.9800 | 1.029 | 0.9350 | 0.9420 | 46,293 | -0.06(-5.80%) |
Aug 18, 2017 | 0.9364 | 1.050 | 0.9300 | 1.000 | 113,622 | +0.06(+6.12%) |
Aug 17, 2017 | 0.9300 | 0.9799 | 0.9300 | 0.9423 | 75,528 | -0.02(-1.85%) |
Aug 16, 2017 | 1.020 | 1.020 | 0.9601 | 0.9601 | 89,824 | -0.07(-6.79%) |
Aug 15, 2017 | 1.070 | 1.070 | 1.010 | 1.030 | 59,449 | -0.02(-1.90%) |
Aug 14, 2017 | 1.070 | 1.070 | 1.050 | 1.050 | 13,409 | -0.01(-0.94%) |
Aug 11, 2017 | 1.120 | 1.231 | 1.050 | 1.060 | 48,200 | -0.04(-3.64%) |
Aug 10, 2017 | 1.080 | 1.180 | 1.080 | 1.100 | 68,333 | +0.02(+1.85%) |
Aug 09, 2017 | 1.070 | 1.090 | 1.060 | 1.080 | 27,162 | +0.02(+1.89%) |
Aug 08, 2017 | 1.060 | 1.100 | 1.060 | 1.060 | 49,933 | +0.00(+0.00%) |
Aug 07, 2017 | 1.130 | 1.130 | 1.060 | 1.060 | 39,345 | -0.06(-5.36%) |
Aug 04, 2017 | 1.080 | 1.180 | 1.080 | 1.120 | 81,462 | +0.07(+6.67%) |
Aug 03, 2017 | 1.140 | 1.140 | 1.010 | 1.050 | 310,093 | -0.10(-8.70%) |
Aug 02, 2017 | 1.300 | 1.300 | 1.150 | 1.150 | 101,290 | -0.10(-8.00%) |
Aug 01, 2017 | 1.300 | 1.300 | 1.210 | 1.250 | 90,021 | +0.00(+0.00%) |
Jul 31, 2017 | 1.300 | 1.328 | 1.250 | 1.250 | 71,039 | -0.07(-5.30%) |
Jul 28, 2017 | 1.310 | 1.350 | 1.310 | 1.320 | 75,240 | +0.01(+0.76%) |
Jul 27, 2017 | 1.310 | 1.340 | 1.310 | 1.310 | 41,029 | +0.00(+0.00%) |
Jul 26, 2017 | 1.370 | 1.370 | 1.300 | 1.310 | 53,302 | -0.03(-2.24%) |
Jul 25, 2017 | 1.230 | 1.380 | 1.221 | 1.340 | 178,214 | +0.12(+9.84%) |
Jul 24, 2017 | 1.300 | 1.300 | 1.200 | 1.220 | 220,514 | -0.08(-6.08%) |
Jul 21, 2017 | 1.270 | 1.310 | 1.210 | 1.299 | 54,392 | +0.02(+1.48%) |
Jul 20, 2017 | 1.300 | 1.370 | 1.260 | 1.280 | 48,403 | -0.03(-2.29%) |
Jul 19, 2017 | 1.240 | 1.350 | 1.230 | 1.310 | 73,881 | +0.08(+6.50%) |
Jul 18, 2017 | 1.300 | 1.330 | 1.230 | 1.230 | 29,839 | -0.07(-5.38%) |
Jul 17, 2017 | 1.310 | 1.360 | 1.270 | 1.300 | 30,874 | -0.03(-2.26%) |
Jul 14, 2017 | 1.350 | 1.350 | 1.310 | 1.330 | 64,543 | -0.03(-2.21%) |
Jul 13, 2017 | 1.370 | 1.370 | 1.320 | 1.360 | 13,098 | +0.02(+1.49%) |
Jul 12, 2017 | 1.360 | 1.360 | 1.290 | 1.340 | 20,091 | -0.01(-0.74%) |
Jul 11, 2017 | 1.300 | 1.430 | 1.270 | 1.350 | 40,598 | +0.07(+5.39%) |
Jul 10, 2017 | 1.190 | 1.390 | 1.170 | 1.281 | 57,094 | +0.09(+7.64%) |
Jul 07, 2017 | 1.220 | 1.270 | 1.170 | 1.190 | 141,174 | -0.06(-4.79%) |
Jul 06, 2017 | 1.300 | 1.320 | 1.220 | 1.250 | 108,660 | -0.02(-1.57%) |
Jul 05, 2017 | 1.330 | 1.330 | 1.270 | 1.270 | 51,681 | -0.08(-5.93%) |
Jul 03, 2017 | 1.380 | 1.390 | 1.330 | 1.350 | 64,800 | -0.01(-0.74%) |
Jun 30, 2017 | 1.360 | 1.400 | 1.320 | 1.360 | 72,762 | +0.00(+0.00%) |
Jun 29, 2017 | 1.330 | 1.380 | 1.330 | 1.360 | 58,863 | +0.03(+2.26%) |
Jun 28, 2017 | 1.344 | 1.440 | 1.330 | 1.330 | 188,990 | -0.01(-0.75%) |
Jun 27, 2017 | 1.350 | 1.430 | 1.320 | 1.340 | 228,360 | -0.02(-1.47%) |
Jun 26, 2017 | 1.340 | 1.400 | 1.311 | 1.360 | 92,469 | +0.02(+1.49%) |
Jun 23, 2017 | 1.360 | 1.400 | 1.311 | 1.340 | 65,792 | +0.00(+0.00%) |
Jun 22, 2017 | 1.250 | 1.389 | 1.220 | 1.340 | 167,109 | +0.12(+9.84%) |
Jun 21, 2017 | 1.230 | 1.350 | 1.220 | 1.220 | 162,866 | -0.06(-4.69%) |
Jun 20, 2017 | 1.320 | 1.368 | 1.210 | 1.280 | 203,172 | -0.05(-3.76%) |
Jun 19, 2017 | 1.380 | 1.410 | 1.300 | 1.330 | 64,852 | -0.04(-2.92%) |
Jun 16, 2017 | 1.320 | 1.419 | 1.285 | 1.370 | 99,174 | +0.05(+3.79%) |
Jun 15, 2017 | 1.500 | 1.520 | 1.280 | 1.320 | 260,073 | -0.20(-13.16%) |
Jun 14, 2017 | 1.640 | 1.640 | 1.510 | 1.520 | 58,614 | -0.12(-7.32%) |
Jun 13, 2017 | 1.600 | 1.640 | 1.550 | 1.640 | 46,675 | +0.02(+1.23%) |
Jun 12, 2017 | 1.610 | 1.650 | 1.580 | 1.620 | 66,539 | -0.02(-1.22%) |
Jun 09, 2017 | 1.680 | 1.700 | 1.590 | 1.640 | 161,921 | -0.04(-2.38%) |
Jun 08, 2017 | 1.650 | 1.800 | 1.610 | 1.680 | 135,877 | -0.05(-2.89%) |
Jun 07, 2017 | 1.780 | 1.820 | 1.710 | 1.730 | 108,237 | -0.09(-4.95%) |
Jun 06, 2017 | 1.820 | 1.880 | 1.778 | 1.820 | 72,919 | -0.03(-1.62%) |
Jun 05, 2017 | 1.890 | 1.910 | 1.800 | 1.850 | 89,328 | -0.09(-4.64%) |
Jun 02, 2017 | 1.900 | 1.968 | 1.820 | 1.940 | 51,958 | +0.01(+0.52%) |
Jun 01, 2017 | 1.880 | 2.000 | 1.830 | 1.930 | 108,943 | +0.08(+4.32%) |
May 31, 2017 | 1.850 | 1.900 | 1.850 | 1.850 | 26,660 | +0.00(+0.00%) |
May 30, 2017 | 1.980 | 2.037 | 1.806 | 1.850 | 89,234 | -0.20(-9.76%) |
May 26, 2017 | 2.000 | 2.050 | 1.976 | 2.050 | 62,198 | +0.04(+1.99%) |
May 25, 2017 | 2.080 | 2.100 | 2.000 | 2.010 | 36,095 | -0.02(-0.99%) |
May 24, 2017 | 2.060 | 2.180 | 2.030 | 2.030 | 69,766 | -0.03(-1.46%) |
May 23, 2017 | 2.130 | 2.140 | 2.050 | 2.060 | 42,916 | -0.09(-4.19%) |
May 22, 2017 | 2.200 | 2.210 | 2.110 | 2.150 | 42,379 | +0.01(+0.47%) |
May 19, 2017 | 2.030 | 2.190 | 2.030 | 2.140 | 86,062 | +0.11(+5.42%) |
May 18, 2017 | 2.000 | 2.110 | 2.000 | 2.030 | 66,372 | -0.02(-0.98%) |
May 17, 2017 | 2.130 | 2.130 | 1.960 | 2.050 | 155,297 | -0.06(-2.84%) |
May 16, 2017 | 2.220 | 2.250 | 2.060 | 2.110 | 131,172 | -0.13(-5.80%) |
May 15, 2017 | 2.230 | 2.297 | 2.100 | 2.240 | 148,147 | +0.12(+5.66%) |
May 12, 2017 | 2.185 | 2.270 | 2.120 | 2.120 | 35,785 | -0.08(-3.64%) |
May 11, 2017 | 2.240 | 2.258 | 2.150 | 2.200 | 12,268 | +0.00(+0.00%) |
May 10, 2017 | 2.100 | 2.270 | 2.052 | 2.200 | 105,573 | +0.12(+5.82%) |
May 09, 2017 | 2.120 | 2.130 | 2.060 | 2.079 | 41,140 | -0.05(-2.39%) |
May 08, 2017 | 2.180 | 2.180 | 2.060 | 2.130 | 59,813 | -0.02(-0.93%) |
May 05, 2017 | 2.080 | 2.160 | 2.050 | 2.150 | 72,859 | +0.10(+4.88%) |
May 04, 2017 | 2.250 | 2.250 | 2.050 | 2.050 | 114,850 | -0.20(-8.89%) |
May 03, 2017 | 2.200 | 2.260 | 2.175 | 2.250 | 67,119 | +0.06(+2.74%) |
May 02, 2017 | 2.340 | 2.340 | 2.170 | 2.190 | 73,318 | -0.08(-3.52%) |