Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.200 | 1.210 | 1.180 | 1.210 | 203,167 | +0.01(+0.83%) |
Apr 27, 2018 | 1.220 | 1.240 | 1.180 | 1.200 | 472,704 | -0.02(-1.64%) |
Apr 26, 2018 | 1.230 | 1.240 | 1.190 | 1.220 | 288,802 | -0.01(-0.81%) |
Apr 25, 2018 | 1.240 | 1.240 | 1.180 | 1.230 | 345,582 | +0.00(+0.00%) |
Apr 24, 2018 | 1.310 | 1.319 | 1.200 | 1.230 | 973,528 | -0.07(-5.38%) |
Apr 23, 2018 | 1.260 | 1.300 | 1.250 | 1.300 | 516,170 | +0.01(+0.78%) |
Apr 20, 2018 | 1.340 | 1.340 | 1.270 | 1.290 | 558,157 | -0.07(-5.15%) |
Apr 19, 2018 | 1.310 | 1.360 | 1.250 | 1.360 | 656,097 | +0.07(+5.43%) |
Apr 18, 2018 | 1.240 | 1.315 | 1.230 | 1.290 | 817,598 | +0.09(+7.50%) |
Apr 17, 2018 | 1.220 | 1.239 | 1.190 | 1.200 | 310,606 | -0.03(-2.44%) |
Apr 16, 2018 | 1.220 | 1.230 | 1.200 | 1.230 | 196,253 | +0.04(+3.36%) |
Apr 13, 2018 | 1.240 | 1.260 | 1.190 | 1.190 | 589,902 | -0.05(-4.03%) |
Apr 12, 2018 | 1.200 | 1.240 | 1.200 | 1.240 | 384,576 | +0.03(+2.48%) |
Apr 11, 2018 | 1.190 | 1.230 | 1.170 | 1.210 | 721,231 | +0.04(+3.42%) |
Apr 10, 2018 | 1.180 | 1.180 | 1.110 | 1.170 | 1,821,299 | +0.05(+4.46%) |
Apr 09, 2018 | 1.120 | 1.199 | 1.110 | 1.120 | 786,667 | +0.00(+0.00%) |
Apr 06, 2018 | 1.200 | 1.200 | 1.120 | 1.120 | 427,094 | -0.08(-6.67%) |
Apr 05, 2018 | 1.150 | 1.200 | 1.150 | 1.200 | 765,991 | +0.06(+5.26%) |
Apr 04, 2018 | 1.160 | 1.190 | 1.120 | 1.140 | 670,266 | -0.04(-3.39%) |
Apr 03, 2018 | 1.140 | 1.180 | 1.120 | 1.180 | 485,772 | +0.04(+3.51%) |
Apr 02, 2018 | 1.150 | 1.180 | 1.120 | 1.140 | 300,091 | -0.01(-0.87%) |
Mar 29, 2018 | 1.150 | 1.150 | 1.150 | 0 | +0.03(+2.68%) | |
Mar 28, 2018 | 1.120 | 1.150 | 1.100 | 1.120 | 728,611 | -0.02(-1.75%) |
Mar 27, 2018 | 1.150 | 1.200 | 1.115 | 1.140 | 1,259,160 | -0.01(-0.87%) |
Mar 26, 2018 | 1.170 | 1.198 | 1.140 | 1.150 | 746,336 | -0.01(-0.86%) |
Mar 23, 2018 | 1.230 | 1.230 | 1.160 | 1.160 | 586,677 | -0.05(-4.13%) |
Mar 22, 2018 | 1.270 | 1.280 | 1.200 | 1.210 | 953,119 | -0.06(-4.72%) |
Mar 21, 2018 | 1.280 | 1.305 | 1.250 | 1.270 | 550,953 | +0.00(+0.00%) |
Mar 20, 2018 | 1.280 | 1.300 | 1.250 | 1.270 | 623,564 | -0.01(-0.78%) |
Mar 19, 2018 | 1.330 | 1.340 | 1.280 | 1.280 | 548,643 | -0.05(-3.76%) |
Mar 16, 2018 | 1.340 | 1.380 | 1.320 | 1.330 | 369,395 | -0.02(-1.48%) |
Mar 15, 2018 | 1.380 | 1.397 | 1.311 | 1.350 | 555,523 | -0.03(-2.17%) |
Mar 14, 2018 | 1.410 | 1.440 | 1.350 | 1.380 | 537,588 | -0.04(-2.82%) |
Mar 13, 2018 | 1.370 | 1.440 | 1.370 | 1.420 | 613,378 | +0.05(+3.65%) |
Mar 12, 2018 | 1.200 | 1.400 | 1.200 | 1.370 | 1,658,487 | +0.00(+0.00%) |
Mar 09, 2018 | 1.240 | 1.370 | 1.240 | 1.370 | 1,008,300 | +0.14(+11.38%) |
Mar 08, 2018 | 1.330 | 1.330 | 1.220 | 1.230 | 1,610,699 | -0.08(-6.11%) |
Mar 07, 2018 | 1.275 | 1.310 | 759,395 | -0.01(-0.76%) | ||
Mar 06, 2018 | 1.310 | 1.460 | 1.305 | 1.320 | 2,061,563 | +0.03(+2.33%) |
Mar 05, 2018 | 1.290 | 1.310 | 1.250 | 1.290 | 1,145,843 | +0.01(+0.78%) |
Mar 02, 2018 | 1.380 | 1.380 | 1.250 | 1.280 | 1,286,269 | -0.11(-7.91%) |
Mar 01, 2018 | 1.250 | 1.450 | 1.180 | 1.390 | 2,233,793 | +0.17(+14.40%) |
Feb 28, 2018 | 1.380 | 1.390 | 1.210 | 1.215 | 1,775,539 | -0.16(-11.96%) |
Feb 27, 2018 | 1.550 | 1.550 | 1.350 | 1.380 | 1,856,527 | -0.19(-12.10%) |
Feb 26, 2018 | 1.540 | 1.590 | 1.540 | 1.570 | 595,816 | +0.03(+1.95%) |
Feb 23, 2018 | 1.500 | 1.610 | 1.500 | 1.540 | 893,357 | +0.00(+0.00%) |
Feb 22, 2018 | 1.690 | 1.690 | 1.450 | 1.540 | 2,957,454 | -0.22(-12.50%) |
Feb 21, 2018 | 1.710 | 1.830 | 1.710 | 1.760 | 720,631 | +0.03(+1.73%) |
Feb 20, 2018 | 1.780 | 1.820 | 1.700 | 1.730 | 577,990 | -0.09(-4.95%) |
Feb 16, 2018 | 1.820 | 1.820 | 1.820 | 0 | -0.03(-1.62%) | |
Feb 15, 2018 | 1.870 | 1.880 | 1.780 | 1.850 | 669,526 | -0.02(-1.07%) |
Feb 14, 2018 | 1.740 | 1.870 | 1.700 | 1.870 | 824,766 | +0.14(+8.09%) |
Feb 13, 2018 | 1.680 | 1.730 | 619,168 | +0.00(+0.00%) | ||
Feb 12, 2018 | 1.570 | 1.750 | 1.520 | 1.730 | 1,634,760 | +0.15(+9.49%) |
Feb 09, 2018 | 1.550 | 1.617 | 1.520 | 1.580 | 1,316,924 | -0.02(-1.25%) |
Feb 08, 2018 | 1.650 | 1.660 | 1.550 | 1.600 | 722,694 | -0.02(-1.23%) |
Feb 07, 2018 | 1.680 | 1.680 | 1.600 | 1.620 | 629,678 | -0.05(-2.99%) |
Feb 06, 2018 | 1.650 | 1.720 | 1.630 | 1.670 | 542,688 | -0.01(-0.60%) |
Feb 05, 2018 | 1.680 | 1.750 | 1.650 | 1.680 | 753,712 | +0.01(+0.60%) |
Feb 02, 2018 | 1.780 | 1.780 | 1.670 | 1.670 | 990,477 | -0.12(-6.70%) |
Feb 01, 2018 | 1.770 | 1.830 | 1.741 | 1.790 | 504,338 | +0.00(+0.00%) |
Jan 31, 2018 | 1.760 | 1.840 | 1.730 | 1.790 | 379,822 | +0.04(+2.29%) |
Jan 30, 2018 | 1.780 | 1.780 | 1.720 | 1.750 | 911,405 | -0.01(-0.57%) |
Jan 29, 2018 | 1.810 | 1.820 | 1.760 | 1.760 | 485,152 | -0.07(-3.83%) |
Jan 26, 2018 | 1.830 | 1.900 | 1.820 | 1.830 | 503,079 | +0.02(+1.10%) |
Jan 25, 2018 | 1.930 | 1.940 | 1.800 | 1.810 | 615,924 | -0.09(-4.74%) |
Jan 24, 2018 | 1.840 | 1.930 | 1.840 | 1.900 | 830,287 | +0.09(+4.97%) |
Jan 23, 2018 | 1.800 | 1.858 | 1.650 | 1.810 | 1,916,810 | -0.01(-0.55%) |
Jan 22, 2018 | 1.880 | 1.905 | 1.800 | 1.820 | 821,062 | -0.06(-3.19%) |
Jan 19, 2018 | 1.850 | 1.910 | 1.850 | 1.880 | 543,210 | +0.03(+1.62%) |
Jan 18, 2018 | 1.950 | 1.950 | 1.850 | 1.850 | 649,536 | -0.08(-4.15%) |
Jan 17, 2018 | 1.940 | 1.970 | 1.900 | 1.930 | 514,268 | -0.01(-0.52%) |
Jan 16, 2018 | 2.050 | 2.060 | 1.890 | 1.940 | 1,205,094 | -0.10(-4.90%) |
Jan 12, 2018 | 2.040 | 2.040 | 2.040 | 0 | -0.01(-0.49%) | |
Jan 11, 2018 | 2.000 | 2.065 | 2.000 | 2.050 | 516,944 | +0.06(+3.02%) |
Jan 10, 2018 | 1.990 | 2.040 | 1.990 | 1.990 | 696,293 | +0.01(+0.51%) |
Jan 09, 2018 | 2.020 | 2.050 | 1.960 | 1.980 | 840,768 | -0.05(-2.46%) |
Jan 08, 2018 | 2.100 | 2.100 | 2.030 | 2.030 | 902,286 | -0.06(-2.87%) |
Jan 05, 2018 | 2.050 | 2.120 | 2.030 | 2.090 | 1,188,700 | +0.01(+0.48%) |
Jan 04, 2018 | 1.940 | 2.110 | 1.940 | 2.080 | 1,774,756 | +0.15(+7.77%) |
Jan 03, 2018 | 2.150 | 2.150 | 1.930 | 1.930 | 3,166,452 | -0.21(-9.81%) |
Jan 02, 2018 | 2.360 | 2.380 | 2.030 | 2.140 | 3,892,100 | -0.19(-8.15%) |
Dec 29, 2017 | 2.330 | 2.330 | 2.330 | 0 | -0.04(-1.69%) | |
Dec 28, 2017 | 2.310 | 2.370 | 2.280 | 2.370 | 1,224,858 | +0.08(+3.49%) |
Dec 27, 2017 | 2.250 | 2.305 | 2.220 | 2.290 | 1,221,769 | +0.02(+0.88%) |
Dec 26, 2017 | 2.220 | 2.280 | 2.180 | 2.270 | 991,887 | +0.05(+2.25%) |
Dec 22, 2017 | 2.210 | 2.220 | 2.160 | 2.220 | 491,745 | +0.01(+0.45%) |
Dec 21, 2017 | 2.240 | 2.240 | 2.170 | 2.210 | 601,631 | -0.01(-0.45%) |
Dec 20, 2017 | 2.140 | 2.240 | 2.140 | 2.220 | 1,466,452 | +0.10(+4.72%) |
Dec 19, 2017 | 2.140 | 2.160 | 2.090 | 2.120 | 605,963 | -0.01(-0.47%) |
Dec 18, 2017 | 2.080 | 2.140 | 2.070 | 2.130 | 694,273 | +0.04(+1.91%) |
Dec 15, 2017 | 2.000 | 2.090 | 1.995 | 2.090 | 628,987 | +0.09(+4.50%) |
Dec 14, 2017 | 2.060 | 2.070 | 1.990 | 2.000 | 443,805 | -0.06(-2.91%) |
Dec 13, 2017 | 2.020 | 2.070 | 2.020 | 2.060 | 583,632 | +0.05(+2.49%) |
Dec 12, 2017 | 2.010 | 2.030 | 1.980 | 2.010 | 275,615 | +0.01(+0.50%) |
Dec 11, 2017 | 1.990 | 2.030 | 1.960 | 2.000 | 483,278 | +0.03(+1.52%) |
Dec 08, 2017 | 2.040 | 2.040 | 1.970 | 1.970 | 466,566 | -0.07(-3.43%) |
Dec 07, 2017 | 2.000 | 2.060 | 1.980 | 2.040 | 528,602 | +0.02(+0.99%) |
Dec 06, 2017 | 2.000 | 2.050 | 1.990 | 2.020 | 503,677 | +0.02(+1.00%) |
Dec 05, 2017 | 2.050 | 2.100 | 2.000 | 2.000 | 1,479,933 | -0.16(-7.41%) |
Dec 04, 2017 | 2.160 | 2.180 | 2.130 | 2.160 | 912,111 | +0.00(+0.00%) |
Dec 01, 2017 | 2.070 | 2.180 | 2.070 | 2.160 | 810,041 | +0.08(+3.85%) |
Nov 30, 2017 | 2.110 | 2.110 | 2.020 | 2.080 | 1,151,120 | +0.01(+0.48%) |
Nov 29, 2017 | 2.160 | 2.160 | 2.025 | 2.070 | 623,131 | -0.07(-3.27%) |
Nov 28, 2017 | 2.130 | 2.170 | 2.090 | 2.140 | 567,534 | -0.01(-0.47%) |
Nov 27, 2017 | 2.170 | 2.180 | 2.080 | 2.150 | 626,854 | -0.03(-1.38%) |
Nov 24, 2017 | 2.150 | 2.210 | 2.150 | 2.180 | 285,582 | +0.03(+1.40%) |
Nov 22, 2017 | 2.150 | 2.210 | 2.130 | 2.150 | 432,934 | -0.02(-0.92%) |
Nov 21, 2017 | 2.100 | 2.190 | 2.100 | 2.170 | 799,424 | +0.04(+1.88%) |
Nov 20, 2017 | 2.100 | 2.130 | 2.030 | 2.130 | 588,391 | +0.03(+1.43%) |
Nov 17, 2017 | 1.960 | 2.110 | 1.960 | 2.100 | 869,158 | +0.11(+5.53%) |
Nov 16, 2017 | 1.960 | 2.050 | 1.960 | 1.990 | 862,986 | -0.01(-0.50%) |
Nov 15, 2017 | 2.040 | 2.060 | 1.950 | 2.000 | 880,667 | -0.06(-2.91%) |
Nov 14, 2017 | 2.200 | 2.220 | 2.050 | 2.060 | 1,270,118 | -0.16(-7.21%) |
Nov 13, 2017 | 2.180 | 2.240 | 2.150 | 2.220 | 584,234 | +0.02(+0.91%) |
Nov 10, 2017 | 2.190 | 2.250 | 2.165 | 2.200 | 571,946 | -0.01(-0.45%) |
Nov 09, 2017 | 2.220 | 2.260 | 2.180 | 2.210 | 1,128,787 | -0.02(-0.90%) |
Nov 08, 2017 | 2.210 | 2.270 | 2.210 | 2.230 | 1,526,973 | +0.01(+0.45%) |
Nov 07, 2017 | 2.180 | 2.220 | 2.120 | 2.220 | 1,105,497 | +0.02(+0.91%) |
Nov 06, 2017 | 2.150 | 2.250 | 2.150 | 2.200 | 1,190,365 | +0.03(+1.38%) |
Nov 03, 2017 | 2.200 | 2.200 | 2.090 | 2.170 | 658,912 | -0.03(-1.36%) |
Nov 02, 2017 | 2.220 | 2.260 | 2.185 | 2.200 | 1,091,630 | -0.04(-1.79%) |
Nov 01, 2017 | 2.240 | 2.260 | 2.170 | 2.240 | 1,052,328 | +0.02(+0.90%) |
Oct 31, 2017 | 2.100 | 2.250 | 2.050 | 2.220 | 1,880,251 | +0.09(+4.23%) |
Oct 30, 2017 | 2.225 | 2.070 | 2.130 | 1,707,047 | +0.07(+3.40%) | |
Oct 27, 2017 | 2.100 | 2.150 | 1.540 | 2.060 | 3,753,989 | -0.15(-6.79%) |
Oct 26, 2017 | 2.290 | 2.290 | 2.170 | 2.210 | 1,050,610 | -0.07(-3.07%) |
Oct 25, 2017 | 2.340 | 2.340 | 2.220 | 2.280 | 1,374,576 | -0.02(-0.87%) |
Oct 24, 2017 | 2.230 | 2.340 | 2.200 | 2.300 | 2,022,584 | +0.09(+4.07%) |
Oct 23, 2017 | 2.200 | 2.250 | 2.140 | 2.210 | 974,183 | -0.02(-0.90%) |
Oct 20, 2017 | 2.240 | 2.290 | 2.210 | 2.230 | 913,115 | +0.00(+0.00%) |
Oct 19, 2017 | 2.220 | 2.255 | 2.122 | 2.230 | 1,241,531 | +0.01(+0.45%) |
Oct 18, 2017 | 2.200 | 2.280 | 2.200 | 2.220 | 637,497 | -0.01(-0.45%) |
Oct 17, 2017 | 2.270 | 2.270 | 2.140 | 2.230 | 884,548 | -0.04(-1.76%) |
Oct 16, 2017 | 2.320 | 2.340 | 2.245 | 2.270 | 1,121,882 | +0.01(+0.44%) |
Oct 13, 2017 | 2.270 | 2.320 | 2.210 | 2.260 | 1,201,949 | -0.01(-0.44%) |
Oct 12, 2017 | 2.250 | 2.320 | 2.230 | 2.270 | 1,006,693 | -0.03(-1.30%) |
Oct 11, 2017 | 2.380 | 2.380 | 2.240 | 2.300 | 1,011,904 | -0.04(-1.71%) |
Oct 10, 2017 | 2.330 | 2.370 | 2.280 | 2.340 | 1,063,035 | +0.06(+2.86%) |
Oct 09, 2017 | 2.300 | 2.458 | 2.210 | 2.275 | 1,419,737 | -0.00(-0.22%) |
Oct 06, 2017 | 2.210 | 2.300 | 2.115 | 2.280 | 1,591,500 | +0.10(+4.59%) |
Oct 05, 2017 | 2.210 | 2.300 | 2.100 | 2.180 | 1,888,720 | +0.01(+0.46%) |
Oct 04, 2017 | 2.110 | 2.240 | 2.100 | 2.170 | 2,128,233 | +0.07(+3.33%) |
Oct 03, 2017 | 1.860 | 2.100 | 1.860 | 2.100 | 3,133,210 | +0.19(+9.95%) |
Oct 02, 2017 | 1.870 | 1.935 | 1.850 | 1.910 | 924,124 | +0.06(+3.24%) |
Sep 29, 2017 | 1.860 | 1.890 | 1.820 | 1.850 | 743,871 | +0.00(+0.00%) |
Sep 28, 2017 | 1.760 | 1.890 | 1.730 | 1.850 | 942,559 | +0.07(+3.93%) |
Sep 27, 2017 | 1.740 | 1.826 | 1.730 | 1.780 | 966,488 | +0.03(+1.71%) |
Sep 26, 2017 | 1.720 | 1.790 | 1.700 | 1.750 | 704,234 | +0.04(+2.34%) |
Sep 25, 2017 | 1.850 | 1.850 | 1.710 | 1.710 | 1,322,284 | -0.11(-6.04%) |
Sep 22, 2017 | 1.790 | 1.840 | 1.770 | 1.820 | 601,516 | +0.02(+1.11%) |
Sep 21, 2017 | 1.850 | 1.860 | 1.770 | 1.800 | 1,349,912 | -0.10(-5.26%) |
Sep 20, 2017 | 1.760 | 1.900 | 1.680 | 1.900 | 1,798,963 | +0.14(+7.95%) |
Sep 19, 2017 | 1.850 | 1.900 | 1.750 | 1.760 | 1,475,673 | -0.10(-5.38%) |
Sep 18, 2017 | 1.850 | 1.880 | 1.840 | 1.860 | 743,284 | +0.01(+0.54%) |
Sep 15, 2017 | 1.870 | 1.900 | 1.840 | 1.850 | 1,033,495 | -0.04(-2.12%) |
Sep 14, 2017 | 1.870 | 1.940 | 1.780 | 1.890 | 1,747,510 | -0.03(-1.56%) |
Sep 13, 2017 | 2.000 | 2.011 | 1.890 | 1.920 | 2,255,152 | -0.12(-5.88%) |
Sep 12, 2017 | 2.040 | 2.050 | 1.970 | 2.040 | 1,321,522 | +0.01(+0.49%) |
Sep 11, 2017 | 2.020 | 2.040 | 1.970 | 2.030 | 3,049,206 | +0.11(+5.73%) |
Sep 08, 2017 | 1.950 | 1.950 | 1.840 | 1.920 | 1,654,297 | -0.06(-3.03%) |
Sep 07, 2017 | 2.010 | 2.040 | 1.930 | 1.980 | 1,314,847 | -0.01(-0.50%) |
Sep 06, 2017 | 1.920 | 2.020 | 1.860 | 1.990 | 1,537,067 | +0.06(+3.11%) |
Sep 05, 2017 | 2.030 | 2.030 | 1.720 | 1.930 | 3,344,551 | -0.09(-4.46%) |
Sep 01, 2017 | 1.940 | 2.020 | 1.940 | 2.020 | 1,886,766 | +0.10(+5.21%) |
Aug 31, 2017 | 1.900 | 1.950 | 1.861 | 1.920 | 674,286 | +0.02(+1.05%) |
Aug 30, 2017 | 1.920 | 1.920 | 1.850 | 1.900 | 970,344 | -0.02(-1.04%) |
Aug 29, 2017 | 1.850 | 1.920 | 1.780 | 1.920 | 1,582,953 | +0.09(+4.92%) |
Aug 28, 2017 | 1.830 | 1.850 | 1.820 | 1.830 | 1,340,191 | +0.02(+1.10%) |
Aug 25, 2017 | 1.830 | 1.840 | 1.800 | 1.810 | 786,073 | +0.00(+0.00%) |
Aug 24, 2017 | 1.870 | 1.900 | 1.780 | 1.810 | 1,304,935 | -0.04(-2.16%) |
Aug 23, 2017 | 1.800 | 1.850 | 1.740 | 1.850 | 1,395,655 | +0.05(+2.78%) |
Aug 22, 2017 | 1.700 | 1.800 | 1.670 | 1.800 | 1,872,416 | +0.11(+6.51%) |
Aug 21, 2017 | 1.600 | 1.690 | 1.591 | 1.690 | 1,008,806 | +0.09(+5.62%) |
Aug 18, 2017 | 1.600 | 1.630 | 1.572 | 1.600 | 390,133 | -0.02(-1.23%) |
Aug 17, 2017 | 1.640 | 1.700 | 1.580 | 1.620 | 1,232,333 | -0.03(-1.82%) |
Aug 16, 2017 | 1.490 | 1.650 | 1.490 | 1.650 | 2,297,023 | +0.12(+7.84%) |
Aug 15, 2017 | 1.590 | 1.590 | 1.420 | 1.530 | 2,142,929 | -0.09(-5.56%) |
Aug 14, 2017 | 1.600 | 1.620 | 1.570 | 1.620 | 608,153 | +0.02(+1.25%) |
Aug 11, 2017 | 1.590 | 1.620 | 1.530 | 1.600 | 617,603 | +0.00(+0.00%) |
Aug 10, 2017 | 1.600 | 1.600 | 1.530 | 1.600 | 873,624 | +0.00(+0.00%) |
Aug 09, 2017 | 1.630 | 1.630 | 1.580 | 1.600 | 542,459 | -0.02(-1.23%) |
Aug 08, 2017 | 1.620 | 1.630 | 1.570 | 1.620 | 861,081 | -0.02(-1.22%) |
Aug 07, 2017 | 1.580 | 1.670 | 1.550 | 1.640 | 1,230,148 | +0.08(+5.13%) |
Aug 04, 2017 | 1.510 | 1.560 | 1.490 | 1.560 | 825,033 | +0.02(+1.30%) |
Aug 03, 2017 | 1.550 | 1.610 | 1.510 | 1.540 | 1,618,399 | -0.01(-0.65%) |
Aug 02, 2017 | 1.500 | 1.550 | 1.460 | 1.550 | 515,074 | +0.06(+4.03%) |
Aug 01, 2017 | 1.520 | 1.520 | 1.480 | 1.490 | 448,067 | -0.03(-1.97%) |
Jul 31, 2017 | 1.510 | 1.520 | 1.460 | 1.520 | 395,305 | +0.03(+2.01%) |
Jul 28, 2017 | 1.440 | 1.490 | 1.433 | 1.490 | 430,939 | +0.02(+1.36%) |
Jul 27, 2017 | 1.480 | 1.490 | 1.400 | 1.470 | 515,113 | -0.03(-2.00%) |
Jul 26, 2017 | 1.530 | 1.530 | 1.433 | 1.500 | 743,285 | -0.01(-0.66%) |
Jul 25, 2017 | 1.420 | 1.520 | 1.420 | 1.510 | 1,474,389 | +0.11(+7.86%) |
Jul 24, 2017 | 1.410 | 1.420 | 1.380 | 1.400 | 267,129 | +0.00(+0.00%) |
Jul 21, 2017 | 1.380 | 1.420 | 1.360 | 1.400 | 261,359 | +0.01(+0.72%) |
Jul 20, 2017 | 1.400 | 1.420 | 1.350 | 1.390 | 382,413 | +0.00(+0.00%) |
Jul 19, 2017 | 1.360 | 1.400 | 1.351 | 1.390 | 791,738 | +0.03(+2.21%) |
Jul 18, 2017 | 1.340 | 1.400 | 1.300 | 1.360 | 1,722,402 | +0.02(+1.49%) |
Jul 17, 2017 | 1.270 | 1.340 | 1.250 | 1.340 | 906,746 | +0.07(+5.51%) |
Jul 14, 2017 | 1.290 | 1.290 | 1.270 | 1.270 | 171,650 | -0.02(-1.55%) |
Jul 13, 2017 | 1.280 | 1.290 | 1.260 | 1.290 | 162,577 | +0.01(+0.78%) |
Jul 12, 2017 | 1.240 | 1.300 | 1.240 | 1.280 | 493,607 | +0.05(+4.07%) |
Jul 11, 2017 | 1.210 | 1.270 | 1.200 | 1.230 | 534,810 | +0.03(+2.50%) |
Jul 10, 2017 | 1.240 | 1.240 | 1.200 | 1.200 | 304,564 | -0.06(-4.76%) |
Jul 07, 2017 | 1.190 | 1.270 | 1.190 | 1.260 | 547,509 | +0.08(+6.78%) |
Jul 06, 2017 | 1.180 | 1.230 | 1.180 | 1.180 | 250,340 | -0.03(-2.48%) |
Jul 05, 2017 | 1.240 | 1.250 | 1.210 | 1.210 | 197,285 | -0.04(-3.20%) |
Jul 03, 2017 | 1.250 | 1.310 | 1.250 | 1.250 | 236,262 | -0.02(-1.57%) |
Jun 30, 2017 | 1.250 | 1.270 | 1.240 | 1.270 | 353,024 | +0.02(+1.60%) |
Jun 29, 2017 | 1.290 | 1.290 | 1.220 | 1.250 | 308,398 | -0.02(-1.57%) |
Jun 28, 2017 | 1.210 | 1.270 | 1.205 | 1.270 | 468,020 | +0.06(+4.96%) |
Jun 27, 2017 | 1.230 | 1.260 | 1.180 | 1.210 | 604,012 | -0.02(-1.63%) |
Jun 26, 2017 | 1.190 | 1.230 | 1.160 | 1.230 | 448,431 | +0.05(+4.24%) |
Jun 23, 2017 | 1.130 | 1.210 | 1.130 | 1.180 | 577,819 | +0.06(+5.36%) |
Jun 22, 2017 | 1.140 | 1.140 | 1.110 | 1.120 | 444,744 | -0.02(-1.75%) |
Jun 21, 2017 | 1.140 | 1.140 | 1.110 | 1.140 | 313,812 | +0.01(+0.88%) |
Jun 20, 2017 | 1.190 | 1.200 | 1.120 | 1.130 | 328,383 | -0.05(-4.24%) |
Jun 19, 2017 | 1.150 | 1.200 | 1.150 | 1.180 | 490,710 | +0.03(+2.61%) |
Jun 16, 2017 | 1.150 | 1.190 | 1.131 | 1.150 | 683,522 | +0.00(+0.00%) |
Jun 15, 2017 | 1.230 | 1.240 | 1.150 | 1.150 | 500,228 | -0.10(-7.63%) |
Jun 14, 2017 | 1.260 | 1.260 | 1.210 | 1.245 | 626,181 | -0.01(-1.19%) |
Jun 13, 2017 | 1.230 | 1.260 | 1.210 | 1.260 | 323,421 | +0.03(+2.44%) |
Jun 12, 2017 | 1.220 | 1.250 | 1.190 | 1.230 | 300,337 | +0.01(+0.82%) |
Jun 09, 2017 | 1.280 | 1.300 | 1.210 | 1.220 | 688,310 | -0.06(-4.69%) |
Jun 08, 2017 | 1.210 | 1.280 | 1.210 | 1.280 | 691,890 | +0.07(+5.79%) |
Jun 07, 2017 | 1.220 | 1.240 | 1.165 | 1.210 | 558,425 | -0.01(-0.82%) |
Jun 06, 2017 | 1.250 | 1.250 | 1.210 | 1.220 | 398,846 | -0.03(-2.40%) |
Jun 05, 2017 | 1.250 | 1.260 | 1.210 | 1.250 | 754,006 | +0.00(+0.00%) |
Jun 02, 2017 | 1.280 | 1.280 | 1.250 | 1.250 | 768,362 | -0.02(-1.96%) |
Jun 01, 2017 | 1.310 | 1.310 | 1.270 | 1.275 | 316,421 | -0.04(-2.67%) |
May 31, 2017 | 1.290 | 1.310 | 1.260 | 1.310 | 505,965 | +0.01(+0.77%) |
May 30, 2017 | 1.300 | 1.320 | 1.280 | 1.300 | 469,982 | -0.01(-0.76%) |
May 26, 2017 | 1.300 | 1.310 | 1.280 | 1.310 | 348,452 | +0.00(+0.00%) |
May 25, 2017 | 1.290 | 1.320 | 1.280 | 1.310 | 271,557 | +0.02(+1.55%) |
May 24, 2017 | 1.330 | 1.330 | 1.260 | 1.290 | 322,335 | -0.03(-2.27%) |
May 23, 2017 | 1.290 | 1.320 | 1.280 | 1.320 | 467,745 | +0.03(+2.33%) |
May 22, 2017 | 1.330 | 1.330 | 1.290 | 1.290 | 281,709 | -0.02(-1.53%) |
May 19, 2017 | 1.290 | 1.330 | 1.290 | 1.310 | 617,247 | +0.04(+3.15%) |
May 18, 2017 | 1.250 | 1.278 | 1.250 | 1.270 | 454,104 | +0.02(+1.60%) |
May 17, 2017 | 1.300 | 1.300 | 1.250 | 1.250 | 1,151,674 | -0.07(-5.30%) |
May 16, 2017 | 1.330 | 1.340 | 1.260 | 1.320 | 945,851 | +0.00(+0.00%) |
May 15, 2017 | 1.130 | 1.320 | 1.110 | 1.320 | 3,298,440 | +0.17(+14.78%) |
May 12, 2017 | 1.150 | 1.160 | 1.110 | 1.150 | 353,631 | -0.01(-0.86%) |
May 11, 2017 | 1.120 | 1.160 | 1.120 | 1.160 | 242,584 | +0.04(+4.04%) |
May 10, 2017 | 1.100 | 1.140 | 1.100 | 1.115 | 165,510 | +0.00(+0.45%) |
May 09, 2017 | 1.040 | 1.140 | 1.040 | 1.110 | 442,437 | +0.03(+2.78%) |
May 08, 2017 | 1.080 | 1.080 | 1.030 | 1.080 | 367,449 | -0.01(-0.92%) |
May 05, 2017 | 1.060 | 1.100 | 1.020 | 1.090 | 676,576 | +0.03(+2.83%) |
May 04, 2017 | 1.160 | 1.170 | 1.020 | 1.060 | 753,966 | -0.06(-5.36%) |
May 03, 2017 | 1.140 | 1.151 | 1.110 | 1.120 | 379,746 | -0.04(-3.45%) |
May 02, 2017 | 1.160 | 1.170 | 1.130 | 1.160 | 230,491 | +0.01(+0.87%) |