Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.390 | 1.437 | 1.390 | 1.401 | 39,923 | +0.01(+0.37%) |
Apr 27, 2018 | 1.390 | 1.396 | 1.390 | 1.396 | 24,547 | -0.01(-0.37%) |
Apr 26, 2018 | 1.401 | 1.406 | 1.401 | 1.401 | 28,587 | +0.00(+0.00%) |
Apr 25, 2018 | 1.401 | 1.406 | 1.396 | 1.401 | 42,032 | -0.01(-0.37%) |
Apr 24, 2018 | 1.406 | 1.411 | 1.406 | 1.406 | 17,018 | -0.00(-0.13%) |
Apr 23, 2018 | 1.396 | 1.421 | 1.396 | 1.408 | 36,281 | +0.02(+1.25%) |
Apr 20, 2018 | 1.401 | 1.427 | 1.390 | 1.390 | 77,013 | -0.03(-2.18%) |
Apr 19, 2018 | 1.401 | 1.447 | 1.401 | 1.421 | 19,583 | +0.00(+0.00%) |
Apr 18, 2018 | 1.411 | 1.458 | 1.401 | 1.421 | 20,088 | +0.01(+0.84%) |
Apr 17, 2018 | 1.375 | 1.447 | 1.375 | 1.410 | 37,815 | +0.03(+2.14%) |
Apr 16, 2018 | 1.359 | 1.387 | 1.354 | 1.380 | 38,411 | +0.01(+0.75%) |
Apr 13, 2018 | 1.390 | 1.390 | 1.354 | 1.370 | 7,755 | -0.02(-1.49%) |
Apr 12, 2018 | 1.365 | 1.390 | 1.350 | 1.390 | 36,439 | +0.04(+2.67%) |
Apr 11, 2018 | 1.354 | 1.385 | 1.339 | 1.354 | 24,387 | -0.03(-1.87%) |
Apr 10, 2018 | 1.339 | 1.385 | 1.323 | 1.380 | 47,124 | +0.05(+3.89%) |
Apr 09, 2018 | 1.354 | 1.354 | 1.323 | 1.328 | 45,383 | -0.03(-2.28%) |
Apr 06, 2018 | 1.380 | 1.380 | 1.334 | 1.359 | 49,461 | -0.03(-2.23%) |
Apr 05, 2018 | 1.380 | 1.390 | 1.344 | 1.390 | 19,661 | +0.02(+1.13%) |
Apr 04, 2018 | 1.390 | 1.401 | 1.370 | 1.375 | 18,243 | -0.01(-0.75%) |
Apr 03, 2018 | 1.380 | 1.457 | 1.380 | 1.385 | 25,842 | +0.01(+0.75%) |
Apr 02, 2018 | 1.427 | 1.437 | 1.375 | 1.375 | 29,353 | -0.05(-3.62%) |
Mar 29, 2018 | 1.427 | 1.427 | 1.427 | 0 | -0.01(-0.36%) | |
Mar 28, 2018 | 1.432 | 1.447 | 1.421 | 1.432 | 66,342 | +0.00(+0.00%) |
Mar 27, 2018 | 1.432 | 1.432 | 1.421 | 1.432 | 21,918 | +0.00(+0.00%) |
Mar 26, 2018 | 1.447 | 1.484 | 1.421 | 1.432 | 51,276 | -0.01(-0.72%) |
Mar 23, 2018 | 1.473 | 1.473 | 1.437 | 1.442 | 83,817 | -0.05(-3.13%) |
Mar 22, 2018 | 1.473 | 1.499 | 1.473 | 1.489 | 20,282 | -0.01(-0.69%) |
Mar 21, 2018 | 1.499 | 1.499 | 1.458 | 1.499 | 33,133 | +0.00(+0.00%) |
Mar 20, 2018 | 1.473 | 1.525 | 1.447 | 1.499 | 39,844 | +0.03(+1.75%) |
Mar 19, 2018 | 1.437 | 1.473 | 1.437 | 1.473 | 29,602 | +0.02(+1.42%) |
Mar 16, 2018 | 1.499 | 1.504 | 1.453 | 1.453 | 39,685 | -0.05(-3.44%) |
Mar 15, 2018 | 1.525 | 1.525 | 1.429 | 1.504 | 38,008 | -0.02(-1.02%) |
Mar 14, 2018 | 1.406 | 1.525 | 1.344 | 1.520 | 221,137 | +0.10(+6.91%) |
Mar 13, 2018 | 1.447 | 1.484 | 1.380 | 1.421 | 68,518 | -0.05(-3.51%) |
Mar 12, 2018 | 1.458 | 1.499 | 1.375 | 1.473 | 60,329 | +0.01(+0.35%) |
Mar 09, 2018 | 1.473 | 1.497 | 1.448 | 1.468 | 68,520 | -0.01(-0.70%) |
Mar 08, 2018 | 1.359 | 1.494 | 1.357 | 1.478 | 194,750 | +0.12(+8.75%) |
Mar 07, 2018 | 1.323 | 1.365 | 1.303 | 1.359 | 145,095 | +0.04(+3.14%) |
Mar 06, 2018 | 1.339 | 1.344 | 1.303 | 1.318 | 67,818 | -0.02(-1.54%) |
Mar 05, 2018 | 1.344 | 1.349 | 1.297 | 1.339 | 49,302 | -0.01(-0.38%) |
Mar 02, 2018 | 1.354 | 1.354 | 1.344 | 1.344 | 28,144 | -0.01(-0.76%) |
Mar 01, 2018 | 1.406 | 1.416 | 1.323 | 1.354 | 135,890 | -0.06(-4.38%) |
Feb 28, 2018 | 1.421 | 1.421 | 1.408 | 1.416 | 13,696 | +0.00(+0.00%) |
Feb 27, 2018 | 1.416 | 1.421 | 1.401 | 1.416 | 124,584 | +0.01(+0.37%) |
Feb 26, 2018 | 1.406 | 1.416 | 1.380 | 1.411 | 66,723 | -0.01(-0.37%) |
Feb 23, 2018 | 1.473 | 1.473 | 1.396 | 1.416 | 70,689 | -0.04(-2.84%) |
Feb 22, 2018 | 1.463 | 1.468 | 1.407 | 1.458 | 10,172 | +0.00(+0.18%) |
Feb 21, 2018 | 1.453 | 1.478 | 1.422 | 1.455 | 71,821 | -0.01(-0.88%) |
Feb 20, 2018 | 1.478 | 1.478 | 1.433 | 1.468 | 19,278 | -0.01(-0.35%) |
Feb 16, 2018 | 1.473 | 1.473 | 1.473 | 0 | +0.02(+1.06%) | |
Feb 15, 2018 | 1.473 | 1.473 | 1.432 | 1.458 | 87,433 | +0.02(+1.08%) |
Feb 14, 2018 | 1.432 | 1.484 | 1.416 | 1.442 | 27,912 | +0.01(+0.72%) |
Feb 13, 2018 | 1.416 | 1.437 | 1.416 | 1.432 | 58,836 | +0.02(+1.10%) |
Feb 12, 2018 | 1.380 | 1.432 | 1.380 | 1.416 | 41,459 | +0.04(+3.01%) |
Feb 09, 2018 | 1.385 | 1.390 | 1.344 | 1.375 | 76,570 | +0.00(+0.00%) |
Feb 08, 2018 | 1.385 | 1.385 | 1.359 | 1.375 | 31,603 | -0.01(-0.37%) |
Feb 07, 2018 | 1.385 | 1.385 | 1.380 | 42,139 | -0.01(-0.37%) | |
Feb 06, 2018 | 1.380 | 1.416 | 1.375 | 1.385 | 40,283 | -0.01(-0.74%) |
Feb 05, 2018 | 1.427 | 1.447 | 1.385 | 1.396 | 49,126 | -0.03(-1.82%) |
Feb 02, 2018 | 1.421 | 1.432 | 1.396 | 1.421 | 48,811 | -0.01(-0.36%) |
Feb 01, 2018 | 1.380 | 1.432 | 1.380 | 1.427 | 43,568 | +0.04(+2.99%) |
Jan 31, 2018 | 1.365 | 1.385 | 1.365 | 1.385 | 54,185 | +0.02(+1.51%) |
Jan 30, 2018 | 1.447 | 1.447 | 1.359 | 1.365 | 54,589 | -0.10(-6.71%) |
Jan 29, 2018 | 1.468 | 1.499 | 1.421 | 1.463 | 64,587 | -0.01(-0.35%) |
Jan 26, 2018 | 1.447 | 1.499 | 1.421 | 1.468 | 47,114 | +0.02(+1.43%) |
Jan 25, 2018 | 1.489 | 1.489 | 1.432 | 1.447 | 132,808 | -0.05(-3.11%) |
Jan 24, 2018 | 1.535 | 1.535 | 1.473 | 1.494 | 147,413 | -0.02(-1.37%) |
Jan 23, 2018 | 1.494 | 1.546 | 1.478 | 1.515 | 82,834 | +0.03(+2.09%) |
Jan 22, 2018 | 1.447 | 1.489 | 1.447 | 1.484 | 97,096 | +0.04(+2.87%) |
Jan 19, 2018 | 1.437 | 1.473 | 1.411 | 1.442 | 165,429 | +0.02(+1.45%) |
Jan 18, 2018 | 1.396 | 1.463 | 1.375 | 1.421 | 241,996 | +0.04(+3.03%) |
Jan 17, 2018 | 1.354 | 1.406 | 1.344 | 1.380 | 180,248 | +0.03(+1.87%) |
Jan 16, 2018 | 1.349 | 1.375 | 1.349 | 1.354 | 80,706 | +0.01(+0.77%) |
Jan 12, 2018 | 1.344 | 1.344 | 1.344 | 0 | -0.02(-1.14%) | |
Jan 11, 2018 | 1.323 | 1.370 | 1.313 | 1.359 | 209,735 | +0.06(+4.78%) |
Jan 10, 2018 | 1.354 | 1.297 | 1.297 | 97,541 | -0.05(-3.83%) | |
Jan 09, 2018 | 1.339 | 1.359 | 1.339 | 1.349 | 60,596 | +0.02(+1.56%) |
Jan 08, 2018 | 1.292 | 1.359 | 1.292 | 1.328 | 88,497 | +0.04(+2.80%) |
Jan 05, 2018 | 1.287 | 1.359 | 1.277 | 1.292 | 232,534 | +0.02(+1.21%) |
Jan 04, 2018 | 1.274 | 1.303 | 1.266 | 1.277 | 174,158 | +0.00(+0.00%) |
Jan 03, 2018 | 1.254 | 1.287 | 1.254 | 1.277 | 63,531 | +0.03(+2.07%) |
Jan 02, 2018 | 1.251 | 1.277 | 1.246 | 1.251 | 90,217 | +0.00(+0.00%) |
Dec 29, 2017 | 1.251 | 1.251 | 1.251 | 0 | -0.04(-2.81%) | |
Dec 28, 2017 | 1.281 | 1.281 | 1.261 | 1.287 | 124,167 | +0.02(+1.22%) |
Dec 27, 2017 | 1.282 | 1.292 | 1.266 | 1.272 | 61,345 | -0.01(-0.40%) |
Dec 26, 2017 | 1.282 | 1.286 | 1.266 | 1.277 | 37,675 | -0.01(-0.40%) |
Dec 22, 2017 | 1.277 | 1.287 | 1.277 | 1.282 | 43,735 | +0.01(+0.40%) |
Dec 21, 2017 | 1.303 | 1.318 | 1.266 | 1.277 | 96,017 | -0.02(-1.59%) |
Dec 20, 2017 | 1.292 | 1.308 | 1.287 | 1.297 | 162,117 | +0.02(+1.62%) |
Dec 19, 2017 | 1.277 | 1.292 | 1.277 | 1.277 | 13,306 | -0.01(-0.40%) |
Dec 18, 2017 | 1.272 | 1.303 | 1.272 | 1.282 | 94,241 | +0.02(+1.22%) |
Dec 15, 2017 | 1.303 | 1.303 | 1.266 | 1.266 | 165,698 | -0.03(-2.39%) |
Dec 14, 2017 | 1.287 | 1.308 | 1.282 | 1.297 | 135,652 | +0.02(+1.21%) |
Dec 13, 2017 | 1.303 | 1.308 | 1.266 | 1.282 | 226,055 | -0.01(-0.40%) |
Dec 12, 2017 | 1.287 | 1.292 | 1.277 | 1.287 | 22,752 | +0.01(+0.40%) |
Dec 11, 2017 | 1.292 | 1.307 | 1.282 | 1.282 | 79,356 | -0.01(-0.80%) |
Dec 08, 2017 | 1.282 | 1.308 | 1.282 | 1.292 | 87,555 | +0.00(+0.00%) |
Dec 07, 2017 | 1.282 | 1.308 | 1.282 | 1.292 | 61,330 | +0.00(+0.00%) |
Dec 06, 2017 | 1.287 | 1.303 | 1.266 | 1.292 | 69,712 | +0.01(+0.40%) |
Dec 05, 2017 | 1.308 | 1.308 | 1.241 | 1.287 | 61,964 | -0.02(-1.58%) |
Dec 04, 2017 | 1.266 | 1.349 | 1.266 | 1.308 | 196,063 | +0.04(+3.27%) |
Dec 01, 2017 | 1.251 | 1.266 | 1.224 | 1.266 | 156,836 | +0.03(+2.51%) |
Nov 30, 2017 | 1.235 | 1.247 | 1.225 | 1.235 | 62,562 | +0.00(+0.00%) |
Nov 29, 2017 | 1.235 | 1.235 | 1.230 | 1.235 | 36,503 | -0.01(-0.42%) |
Nov 28, 2017 | 1.225 | 1.241 | 1.225 | 1.241 | 9,783 | +0.01(+0.42%) |
Nov 27, 2017 | 1.241 | 1.241 | 1.230 | 1.235 | 7,287 | +0.00(+0.00%) |
Nov 24, 2017 | 1.241 | 1.256 | 1.230 | 1.235 | 96,227 | +0.01(+0.42%) |
Nov 22, 2017 | 1.215 | 1.251 | 1.204 | 1.230 | 121,872 | +0.02(+1.28%) |
Nov 21, 2017 | 1.215 | 1.251 | 1.204 | 1.215 | 60,616 | +0.00(+0.00%) |
Nov 20, 2017 | 1.225 | 1.246 | 1.210 | 1.215 | 44,278 | -0.01(-0.84%) |
Nov 17, 2017 | 1.230 | 1.241 | 1.225 | 1.225 | 36,590 | -0.02(-1.25%) |
Nov 16, 2017 | 1.230 | 1.251 | 1.219 | 1.241 | 35,594 | -0.01(-0.42%) |
Nov 15, 2017 | 1.215 | 1.251 | 1.210 | 1.246 | 31,485 | +0.02(+1.69%) |
Nov 14, 2017 | 1.230 | 1.251 | 1.215 | 1.225 | 78,600 | -0.01(-0.42%) |
Nov 13, 2017 | 1.241 | 1.272 | 1.225 | 1.230 | 87,700 | -0.02(-1.25%) |
Nov 10, 2017 | 1.220 | 1.269 | 1.163 | 1.246 | 260,868 | +0.07(+6.17%) |
Nov 09, 2017 | 1.184 | 1.204 | 1.167 | 1.173 | 71,918 | -0.01(-0.87%) |
Nov 08, 2017 | 1.158 | 1.184 | 1.154 | 1.184 | 48,188 | +0.03(+2.23%) |
Nov 07, 2017 | 1.173 | 1.173 | 1.148 | 1.158 | 105,310 | -0.03(-2.61%) |
Nov 06, 2017 | 1.184 | 1.199 | 1.168 | 1.189 | 61,633 | +0.01(+0.44%) |
Nov 03, 2017 | 1.194 | 1.204 | 1.179 | 1.184 | 49,554 | +0.02(+1.33%) |
Nov 02, 2017 | 1.173 | 1.184 | 1.168 | 1.168 | 29,535 | -0.01(-0.44%) |
Nov 01, 2017 | 1.179 | 1.215 | 1.168 | 1.173 | 75,452 | -0.02(-1.30%) |
Oct 31, 2017 | 1.189 | 1.210 | 1.179 | 1.189 | 84,577 | +0.01(+0.44%) |
Oct 30, 2017 | 1.163 | 1.207 | 1.163 | 1.184 | 130,336 | -0.01(-0.43%) |
Oct 27, 2017 | 1.215 | 1.215 | 1.173 | 1.189 | 76,452 | -0.02(-1.71%) |
Oct 26, 2017 | 1.173 | 1.220 | 1.173 | 1.210 | 56,706 | +0.04(+3.08%) |
Oct 25, 2017 | 1.184 | 1.230 | 1.173 | 1.173 | 71,823 | +0.00(+0.00%) |
Oct 24, 2017 | 1.204 | 1.204 | 1.173 | 1.173 | 17,755 | -0.04(-3.00%) |
Oct 23, 2017 | 1.173 | 1.220 | 1.173 | 1.210 | 64,825 | +0.03(+2.64%) |
Oct 20, 2017 | 1.184 | 1.215 | 1.171 | 1.179 | 15,844 | +0.00(+0.06%) |
Oct 19, 2017 | 1.163 | 1.194 | 1.161 | 1.178 | 40,784 | +0.02(+1.73%) |
Oct 18, 2017 | 1.189 | 1.189 | 1.158 | 1.158 | 21,202 | -0.03(-2.61%) |
Oct 17, 2017 | 1.194 | 1.215 | 1.189 | 1.189 | 38,707 | +0.00(+0.00%) |
Oct 16, 2017 | 1.199 | 1.225 | 1.189 | 1.189 | 30,539 | -0.03(-2.13%) |
Oct 13, 2017 | 1.204 | 1.225 | 1.204 | 1.215 | 47,998 | +0.01(+0.86%) |
Oct 12, 2017 | 1.212 | 1.225 | 1.199 | 1.204 | 80,306 | -0.01(-0.85%) |
Oct 11, 2017 | 1.210 | 1.235 | 1.204 | 1.215 | 39,432 | +0.01(+0.43%) |
Oct 10, 2017 | 1.230 | 1.235 | 1.204 | 1.210 | 59,405 | -0.03(-2.09%) |
Oct 09, 2017 | 1.235 | 1.235 | 1.230 | 1.235 | 2,863 | +0.02(+1.70%) |
Oct 06, 2017 | 1.241 | 1.241 | 1.199 | 1.215 | 14,453 | -0.03(-2.08%) |
Oct 05, 2017 | 1.230 | 1.246 | 1.230 | 1.241 | 62,392 | +0.02(+1.70%) |
Oct 04, 2017 | 1.220 | 1.225 | 1.220 | 1.220 | 5,799 | +0.00(+0.00%) |
Oct 03, 2017 | 1.210 | 1.230 | 1.208 | 1.220 | 68,836 | +0.02(+1.29%) |
Oct 02, 2017 | 1.199 | 1.225 | 1.199 | 1.204 | 70,966 | -0.01(-0.85%) |
Sep 29, 2017 | 1.241 | 1.246 | 1.199 | 1.215 | 76,876 | -0.03(-2.08%) |
Sep 28, 2017 | 1.235 | 1.246 | 1.215 | 1.241 | 59,579 | +0.02(+1.27%) |
Sep 27, 2017 | 1.230 | 1.241 | 1.210 | 1.225 | 9,019 | -0.02(-1.66%) |
Sep 26, 2017 | 1.210 | 1.251 | 1.210 | 1.246 | 58,103 | +0.04(+2.99%) |
Sep 25, 2017 | 1.194 | 1.246 | 1.194 | 1.210 | 32,342 | -0.01(-0.42%) |
Sep 22, 2017 | 1.215 | 1.230 | 1.199 | 1.215 | 46,008 | -0.00(-0.01%) |
Sep 21, 2017 | 1.230 | 1.230 | 1.215 | 1.215 | 23,158 | -0.02(-1.25%) |
Sep 20, 2017 | 1.223 | 1.241 | 1.215 | 1.230 | 13,721 | +0.02(+1.28%) |
Sep 19, 2017 | 1.225 | 1.230 | 1.215 | 1.215 | 21,224 | -0.02(-1.26%) |
Sep 18, 2017 | 1.194 | 1.246 | 1.194 | 1.230 | 79,319 | +0.05(+4.39%) |
Sep 15, 2017 | 1.241 | 1.256 | 1.179 | 1.179 | 81,089 | -0.06(-5.00%) |
Sep 14, 2017 | 1.241 | 1.261 | 1.230 | 1.241 | 55,764 | -0.01(-0.83%) |
Sep 13, 2017 | 1.251 | 1.256 | 1.220 | 1.251 | 29,216 | +0.00(+0.00%) |
Sep 12, 2017 | 1.246 | 1.266 | 1.230 | 1.251 | 101,662 | +0.02(+1.26%) |
Sep 11, 2017 | 1.215 | 1.251 | 1.215 | 1.235 | 114,378 | +0.03(+2.57%) |
Sep 08, 2017 | 1.225 | 1.246 | 1.199 | 1.204 | 22,663 | -0.04(-2.92%) |
Sep 07, 2017 | 1.235 | 1.251 | 1.204 | 1.241 | 78,536 | +0.01(+0.42%) |
Sep 06, 2017 | 1.215 | 1.246 | 1.215 | 1.235 | 21,162 | -0.01(-0.42%) |
Sep 05, 2017 | 1.251 | 1.256 | 1.203 | 1.241 | 96,877 | +0.00(+0.00%) |
Sep 01, 2017 | 1.215 | 1.266 | 1.199 | 1.241 | 73,016 | +0.02(+1.70%) |
Aug 31, 2017 | 1.266 | 1.266 | 1.179 | 1.220 | 94,825 | -0.03(-2.48%) |
Aug 30, 2017 | 1.256 | 1.266 | 1.225 | 1.251 | 10,663 | +0.01(+0.42%) |
Aug 29, 2017 | 1.261 | 1.266 | 1.215 | 1.246 | 36,685 | +0.01(+0.42%) |
Aug 28, 2017 | 1.266 | 1.277 | 1.189 | 1.241 | 61,146 | -0.03(-2.44%) |
Aug 25, 2017 | 1.251 | 1.272 | 1.246 | 1.272 | 35,555 | +0.03(+2.07%) |
Aug 24, 2017 | 1.189 | 1.261 | 1.189 | 1.246 | 558,853 | +0.04(+3.43%) |
Aug 23, 2017 | 1.189 | 1.215 | 1.153 | 1.204 | 155,164 | +0.02(+1.30%) |
Aug 22, 2017 | 1.184 | 1.204 | 1.179 | 1.189 | 431,542 | -0.01(-0.43%) |
Aug 21, 2017 | 1.230 | 1.235 | 1.163 | 1.194 | 167,449 | -0.03(-2.12%) |
Aug 18, 2017 | 1.210 | 1.228 | 1.194 | 1.220 | 78,807 | +0.01(+0.43%) |
Aug 17, 2017 | 1.235 | 1.235 | 1.189 | 1.215 | 110,551 | -0.02(-1.67%) |
Aug 16, 2017 | 1.241 | 1.261 | 1.220 | 1.235 | 226,047 | +0.01(+0.42%) |
Aug 15, 2017 | 1.272 | 1.277 | 1.215 | 1.230 | 104,422 | -0.03(-2.06%) |
Aug 14, 2017 | 1.241 | 1.266 | 1.210 | 1.256 | 238,740 | +0.03(+2.10%) |
Aug 11, 2017 | 1.241 | 1.256 | 1.204 | 1.230 | 124,300 | -0.01(-0.83%) |
Aug 10, 2017 | 1.117 | 1.254 | 1.111 | 1.241 | 764,354 | +0.17(+15.38%) |
Aug 09, 2017 | 1.122 | 1.127 | 1.060 | 1.075 | 110,497 | -0.04(-3.26%) |
Aug 08, 2017 | 1.117 | 1.148 | 1.040 | 1.111 | 110,112 | -0.02(-1.38%) |
Aug 07, 2017 | 1.132 | 1.147 | 1.086 | 1.127 | 39,459 | -0.02(-1.36%) |
Aug 04, 2017 | 1.158 | 1.158 | 1.111 | 1.142 | 54,866 | -0.02(-1.78%) |
Aug 03, 2017 | 1.173 | 1.173 | 1.163 | 1.163 | 23,847 | +0.01(+0.45%) |
Aug 02, 2017 | 1.211 | 1.211 | 1.153 | 1.158 | 72,401 | -0.03(-2.18%) |
Aug 01, 2017 | 1.204 | 1.256 | 1.148 | 1.184 | 91,341 | -0.02(-1.72%) |
Jul 31, 2017 | 1.194 | 1.242 | 1.189 | 1.204 | 112,520 | +0.00(+0.00%) |
Jul 28, 2017 | 1.235 | 1.261 | 1.194 | 1.204 | 82,991 | -0.03(-2.51%) |
Jul 27, 2017 | 1.225 | 1.266 | 1.225 | 1.235 | 9,198 | +0.02(+1.70%) |
Jul 26, 2017 | 1.256 | 1.292 | 1.215 | 1.215 | 117,783 | -0.04(-2.89%) |
Jul 25, 2017 | 1.261 | 1.277 | 1.241 | 1.251 | 89,534 | +0.01(+0.42%) |
Jul 24, 2017 | 1.246 | 1.256 | 1.241 | 1.246 | 21,075 | -0.01(-0.82%) |
Jul 21, 2017 | 1.282 | 1.282 | 1.241 | 1.256 | 39,020 | -0.01(-0.41%) |
Jul 20, 2017 | 1.241 | 1.272 | 1.199 | 1.261 | 107,258 | +0.02(+1.67%) |
Jul 19, 2017 | 1.241 | 1.266 | 1.225 | 1.241 | 92,650 | -0.01(-0.42%) |
Jul 18, 2017 | 1.241 | 1.256 | 1.199 | 1.246 | 90,043 | -0.01(-0.41%) |
Jul 17, 2017 | 1.272 | 1.272 | 1.220 | 1.251 | 17,610 | -0.03(-2.02%) |
Jul 14, 2017 | 1.241 | 1.277 | 1.241 | 1.277 | 18,837 | +0.02(+1.65%) |
Jul 13, 2017 | 1.266 | 1.282 | 1.230 | 1.256 | 33,748 | +0.01(+0.41%) |
Jul 12, 2017 | 1.241 | 1.277 | 1.199 | 1.251 | 184,825 | +0.03(+2.11%) |
Jul 11, 2017 | 1.215 | 1.266 | 1.194 | 1.225 | 178,795 | +0.02(+1.72%) |
Jul 10, 2017 | 1.199 | 1.225 | 1.194 | 1.204 | 183,992 | +0.01(+0.43%) |
Jul 07, 2017 | 1.200 | 1.235 | 1.189 | 1.199 | 70,428 | -0.02(-1.28%) |
Jul 06, 2017 | 1.230 | 1.230 | 1.199 | 1.215 | 94,194 | +0.01(+0.86%) |
Jul 05, 2017 | 1.189 | 1.226 | 1.189 | 1.204 | 77,888 | +0.01(+0.87%) |
Jul 03, 2017 | 1.210 | 1.225 | 1.194 | 1.194 | 65,617 | -0.01(-0.86%) |
Jun 30, 2017 | 1.235 | 1.238 | 1.194 | 1.204 | 17,724 | +0.01(+0.87%) |
Jun 29, 2017 | 1.189 | 1.220 | 1.189 | 1.194 | 16,643 | -0.01(-0.86%) |
Jun 28, 2017 | 1.251 | 1.251 | 1.199 | 1.204 | 32,489 | -0.04(-3.32%) |
Jun 27, 2017 | 1.256 | 1.256 | 1.230 | 1.246 | 38,413 | +0.00(+0.00%) |
Jun 26, 2017 | 1.318 | 1.318 | 1.241 | 1.246 | 117,935 | -0.07(-5.12%) |
Jun 23, 2017 | 1.266 | 1.313 | 1.266 | 1.313 | 121,180 | +0.05(+3.67%) |
Jun 22, 2017 | 1.282 | 1.303 | 1.266 | 1.266 | 45,772 | -0.02(-1.21%) |
Jun 21, 2017 | 1.313 | 1.313 | 1.266 | 1.282 | 80,598 | -0.02(-1.20%) |
Jun 20, 2017 | 1.297 | 1.318 | 1.282 | 1.297 | 37,548 | -0.01(-0.40%) |
Jun 19, 2017 | 1.266 | 1.318 | 1.266 | 1.303 | 79,056 | +0.04(+3.28%) |
Jun 16, 2017 | 1.297 | 1.313 | 1.261 | 1.261 | 36,532 | -0.02(-1.61%) |
Jun 15, 2017 | 1.261 | 1.318 | 1.261 | 1.282 | 44,789 | +0.02(+1.64%) |
Jun 14, 2017 | 1.308 | 1.323 | 1.261 | 1.261 | 84,813 | -0.05(-3.56%) |
Jun 13, 2017 | 1.266 | 1.334 | 1.266 | 1.308 | 70,633 | +0.04(+2.85%) |
Jun 12, 2017 | 1.256 | 1.313 | 1.256 | 1.272 | 149,773 | +0.01(+0.41%) |
Jun 09, 2017 | 1.272 | 1.292 | 1.251 | 1.266 | 52,873 | -0.01(-0.41%) |
Jun 08, 2017 | 1.266 | 1.292 | 1.261 | 1.272 | 15,000 | +0.01(+0.41%) |
Jun 07, 2017 | 1.266 | 1.292 | 1.251 | 1.266 | 147,772 | +0.00(+0.00%) |
Jun 06, 2017 | 1.266 | 1.297 | 1.266 | 1.266 | 95,931 | -0.02(-1.21%) |
Jun 05, 2017 | 1.266 | 1.292 | 1.266 | 1.282 | 59,178 | +0.01(+0.40%) |
Jun 02, 2017 | 1.277 | 1.299 | 1.251 | 1.277 | 63,713 | +0.03(+2.07%) |
Jun 01, 2017 | 1.261 | 1.313 | 1.251 | 1.251 | 88,096 | -0.02(-1.22%) |
May 31, 2017 | 1.282 | 1.308 | 1.256 | 1.266 | 299,534 | -0.02(-1.21%) |
May 30, 2017 | 1.277 | 1.294 | 1.256 | 1.282 | 150,558 | +0.01(+0.40%) |
May 26, 2017 | 1.272 | 1.292 | 1.253 | 1.277 | 91,844 | +0.00(+0.00%) |
May 25, 2017 | 1.272 | 1.292 | 1.261 | 1.277 | 69,627 | +0.00(+0.00%) |
May 24, 2017 | 1.261 | 1.323 | 1.235 | 1.277 | 186,276 | +0.00(+0.00%) |
May 23, 2017 | 1.272 | 1.292 | 1.227 | 1.277 | 52,734 | +0.02(+1.65%) |
May 22, 2017 | 1.266 | 1.323 | 1.251 | 1.256 | 82,461 | -0.02(-1.62%) |
May 19, 2017 | 1.251 | 1.277 | 1.220 | 1.277 | 82,209 | +0.04(+3.13%) |
May 18, 2017 | 1.230 | 1.359 | 1.199 | 1.238 | 306,058 | -0.00(-0.21%) |
May 17, 2017 | 1.272 | 1.277 | 1.153 | 1.241 | 278,556 | -0.04(-3.23%) |
May 16, 2017 | 1.230 | 1.359 | 1.230 | 1.282 | 251,922 | +0.05(+4.20%) |
May 15, 2017 | 1.184 | 1.251 | 1.166 | 1.230 | 195,791 | +0.03(+2.59%) |
May 12, 2017 | 1.173 | 1.251 | 1.142 | 1.199 | 205,854 | +0.02(+1.31%) |
May 11, 2017 | 1.163 | 1.266 | 1.106 | 1.184 | 220,594 | +0.02(+1.78%) |
May 10, 2017 | 1.168 | 1.204 | 1.091 | 1.163 | 96,889 | -0.02(-1.75%) |
May 09, 2017 | 1.163 | 1.199 | 1.156 | 1.184 | 37,761 | +0.01(+0.44%) |
May 08, 2017 | 1.132 | 1.189 | 1.132 | 1.179 | 97,970 | +0.04(+3.17%) |
May 05, 2017 | 1.106 | 1.153 | 1.101 | 1.142 | 163,611 | +0.05(+4.25%) |
May 04, 2017 | 1.086 | 1.121 | 1.086 | 1.096 | 90,534 | +0.01(+0.95%) |
May 03, 2017 | 1.122 | 1.132 | 1.070 | 1.086 | 30,653 | -0.01(-0.47%) |
May 02, 2017 | 1.091 | 1.137 | 1.091 | 1.091 | 17,200 | -0.01(-0.94%) |