Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.160 | 1.240 | 1.150 | 1.240 | 38,627 | +0.09(+7.83%) |
May 30, 2018 | 1.180 | 1.200 | 1.150 | 1.150 | 44,697 | -0.03(-2.54%) |
May 29, 2018 | 1.170 | 1.180 | 1.165 | 1.180 | 22,501 | +0.02(+1.72%) |
May 25, 2018 | 1.160 | 1.160 | 1.160 | 0 | +0.00(+0.01%) | |
May 24, 2018 | 1.200 | 1.200 | 1.148 | 1.160 | 29,843 | -0.05(-3.82%) |
May 23, 2018 | 1.240 | 1.250 | 1.203 | 1.206 | 23,263 | -0.02(-1.95%) |
May 22, 2018 | 1.230 | 1.250 | 1.230 | 1.230 | 5,605 | +0.01(+0.82%) |
May 21, 2018 | 1.250 | 1.260 | 1.220 | 1.220 | 32,402 | -0.03(-2.40%) |
May 18, 2018 | 1.250 | 1.252 | 1.240 | 1.250 | 18,905 | +0.01(+0.58%) |
May 17, 2018 | 1.230 | 1.270 | 1.230 | 1.243 | 14,934 | +0.00(+0.23%) |
May 16, 2018 | 1.280 | 1.280 | 1.240 | 1.240 | 44,821 | -0.02(-1.59%) |
May 15, 2018 | 1.265 | 1.266 | 1.250 | 1.260 | 14,367 | +0.01(+0.79%) |
May 14, 2018 | 1.250 | 1.350 | 1.250 | 1.250 | 9,240 | +0.00(+0.31%) |
May 11, 2018 | 1.250 | 1.250 | 1.240 | 1.246 | 5,664 | +0.01(+0.50%) |
May 10, 2018 | 1.248 | 1.250 | 1.240 | 1.240 | 29,114 | -0.01(-0.80%) |
May 09, 2018 | 1.300 | 1.310 | 1.230 | 1.250 | 22,614 | -0.06(-4.58%) |
May 08, 2018 | 1.310 | 1.330 | 1.300 | 1.310 | 28,059 | +0.00(+0.00%) |
May 07, 2018 | 1.310 | 1.320 | 1.300 | 1.310 | 15,723 | -0.05(-3.68%) |
May 04, 2018 | 1.340 | 1.360 | 1.340 | 1.360 | 4,635 | +0.03(+2.26%) |
May 03, 2018 | 1.350 | 1.350 | 1.330 | 1.330 | 723 | -0.03(-2.21%) |
May 02, 2018 | 1.340 | 1.360 | 1.340 | 1.360 | 5,587 | +0.02(+1.49%) |
May 01, 2018 | 1.340 | 1.340 | 1.320 | 1.340 | 3,483 | +0.02(+1.52%) |
Apr 30, 2018 | 1.330 | 1.360 | 1.320 | 1.320 | 15,552 | -0.02(-1.49%) |
Apr 27, 2018 | 1.270 | 1.340 | 1.270 | 1.340 | 5,741 | +0.07(+5.51%) |
Apr 26, 2018 | 1.260 | 1.300 | 1.260 | 1.270 | 84,678 | +0.01(+0.79%) |
Apr 25, 2018 | 1.240 | 1.280 | 1.240 | 1.260 | 24,025 | +0.01(+0.79%) |
Apr 24, 2018 | 1.240 | 1.260 | 1.240 | 1.250 | 5,087 | +0.00(+0.01%) |
Apr 23, 2018 | 1.240 | 1.250 | 1.214 | 1.250 | 29,014 | +0.00(+0.00%) |
Apr 20, 2018 | 1.240 | 1.259 | 1.240 | 1.250 | 3,351 | +0.00(+0.00%) |
Apr 19, 2018 | 1.250 | 1.290 | 1.150 | 1.250 | 13,860 | +0.00(+0.00%) |
Apr 18, 2018 | 1.270 | 1.290 | 1.250 | 1.250 | 2,519 | -0.03(-2.34%) |
Apr 17, 2018 | 1.300 | 1.300 | 1.250 | 1.280 | 20,161 | -0.03(-2.29%) |
Apr 16, 2018 | 1.260 | 1.320 | 1.250 | 1.310 | 16,549 | +0.02(+1.55%) |
Apr 13, 2018 | 1.280 | 1.350 | 1.280 | 1.290 | 12,347 | +0.01(+0.78%) |
Apr 12, 2018 | 1.280 | 1.299 | 1.280 | 1.280 | 5,080 | -0.01(-0.78%) |
Apr 11, 2018 | 1.260 | 1.295 | 1.260 | 1.290 | 7,438 | -0.02(-1.52%) |
Apr 10, 2018 | 1.254 | 1.310 | 1.250 | 1.310 | 9,013 | +0.04(+3.23%) |
Apr 09, 2018 | 1.315 | 1.350 | 1.260 | 1.269 | 23,230 | -0.09(-6.69%) |
Apr 06, 2018 | 1.320 | 1.360 | 1.309 | 1.360 | 7,259 | +0.01(+0.74%) |
Apr 05, 2018 | 1.310 | 1.350 | 1.300 | 1.350 | 31,959 | +0.03(+2.27%) |
Apr 04, 2018 | 1.300 | 1.320 | 1.300 | 1.320 | 2,777 | +0.00(+0.00%) |
Apr 03, 2018 | 1.330 | 1.360 | 1.320 | 1.320 | 7,610 | +0.00(+0.00%) |
Apr 02, 2018 | 1.340 | 1.350 | 1.320 | 1.320 | 14,796 | -0.03(-2.22%) |
Mar 29, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.410 | 1.410 | 1.350 | 1.350 | 3,194 | -0.03(-2.03%) |
Mar 27, 2018 | 1.382 | 1.390 | 1.330 | 1.378 | 12,543 | -0.02(-1.57%) |
Mar 26, 2018 | 1.380 | 1.400 | 1.380 | 1.400 | 3,497 | +0.01(+0.72%) |
Mar 23, 2018 | 1.370 | 1.410 | 1.370 | 1.390 | 7,760 | -0.02(-1.42%) |
Mar 22, 2018 | 1.390 | 1.420 | 1.351 | 1.410 | 32,107 | +0.06(+4.44%) |
Mar 21, 2018 | 1.350 | 1.359 | 1.350 | 1.350 | 5,661 | +0.00(+0.00%) |
Mar 20, 2018 | 1.357 | 1.357 | 1.350 | 1.350 | 1,826 | -0.01(-0.74%) |
Mar 19, 2018 | 1.380 | 1.380 | 1.350 | 1.360 | 4,650 | -0.03(-2.16%) |
Mar 16, 2018 | 1.378 | 1.390 | 1.370 | 1.390 | 14,695 | +0.03(+2.20%) |
Mar 15, 2018 | 1.420 | 1.420 | 1.350 | 1.360 | 32,566 | -0.02(-1.44%) |
Mar 14, 2018 | 1.397 | 1.410 | 1.380 | 1.380 | 20,000 | +0.00(+0.00%) |
Mar 13, 2018 | 1.390 | 1.420 | 1.370 | 1.380 | 35,150 | -0.01(-0.72%) |
Mar 12, 2018 | 1.340 | 1.470 | 1.340 | 1.390 | 39,962 | +0.04(+2.96%) |
Mar 09, 2018 | 1.350 | 1.429 | 1.330 | 1.350 | 30,451 | -0.09(-6.25%) |
Mar 08, 2018 | 1.530 | 1.530 | 1.430 | 1.440 | 36,268 | -0.04(-2.70%) |
Mar 07, 2018 | 1.527 | 1.529 | 1.480 | 1.480 | 7,512 | -0.01(-0.67%) |
Mar 06, 2018 | 1.480 | 1.530 | 1.430 | 1.490 | 13,839 | -0.01(-0.67%) |
Mar 05, 2018 | 1.540 | 1.570 | 1.490 | 1.500 | 12,304 | -0.04(-2.60%) |
Mar 02, 2018 | 1.470 | 1.540 | 1.430 | 1.540 | 32,207 | +0.06(+4.05%) |
Mar 01, 2018 | 1.500 | 1.500 | 1.480 | 1.480 | 11,535 | -0.03(-1.99%) |
Feb 28, 2018 | 1.510 | 1.520 | 1.480 | 1.510 | 29,783 | -0.05(-3.21%) |
Feb 27, 2018 | 1.561 | 1.585 | 1.560 | 1.560 | 3,499 | -0.01(-0.64%) |
Feb 26, 2018 | 1.600 | 1.600 | 1.520 | 1.570 | 11,762 | -0.02(-1.26%) |
Feb 23, 2018 | 1.580 | 1.660 | 1.554 | 1.590 | 38,683 | +0.05(+3.25%) |
Feb 22, 2018 | 1.610 | 1.610 | 1.538 | 1.540 | 23,881 | -0.07(-4.35%) |
Feb 21, 2018 | 1.560 | 1.620 | 1.560 | 1.610 | 12,457 | +0.07(+4.55%) |
Feb 20, 2018 | 1.600 | 1.641 | 1.540 | 1.540 | 50,254 | -0.05(-3.14%) |
Feb 16, 2018 | 1.590 | 1.590 | 1.590 | 0 | -0.04(-2.45%) | |
Feb 15, 2018 | 1.600 | 1.630 | 1.590 | 1.630 | 8,132 | +0.01(+0.62%) |
Feb 14, 2018 | 1.590 | 1.630 | 1.570 | 1.620 | 34,381 | +0.04(+2.26%) |
Feb 13, 2018 | 1.528 | 1.600 | 1.528 | 1.584 | 17,453 | +0.07(+4.91%) |
Feb 12, 2018 | 1.500 | 1.520 | 1.500 | 1.510 | 5,280 | -0.01(-0.66%) |
Feb 09, 2018 | 1.501 | 1.560 | 1.500 | 1.520 | 11,444 | -0.04(-2.56%) |
Feb 08, 2018 | 1.510 | 1.650 | 1.490 | 1.560 | 4,582 | +0.07(+4.70%) |
Feb 07, 2018 | 1.520 | 1.480 | 1.490 | 23,523 | -0.03(-1.97%) | |
Feb 06, 2018 | 1.470 | 1.660 | 1.470 | 1.520 | 44,688 | +0.04(+2.70%) |
Feb 05, 2018 | 1.580 | 1.580 | 1.460 | 1.480 | 29,480 | -0.12(-7.50%) |
Feb 02, 2018 | 1.590 | 1.590 | 1.560 | 1.600 | 19,881 | +0.00(+0.00%) |
Feb 01, 2018 | 1.560 | 1.620 | 1.560 | 1.600 | 15,087 | +0.03(+1.91%) |
Jan 31, 2018 | 1.570 | 1.610 | 1.560 | 1.570 | 17,527 | -0.01(-0.63%) |
Jan 30, 2018 | 1.590 | 1.590 | 1.560 | 1.580 | 30,659 | -0.02(-1.25%) |
Jan 29, 2018 | 1.600 | 1.610 | 1.570 | 1.600 | 64,478 | -0.02(-1.23%) |
Jan 26, 2018 | 1.610 | 1.620 | 1.590 | 1.620 | 32,297 | +0.02(+1.25%) |
Jan 25, 2018 | 1.640 | 1.645 | 1.600 | 1.600 | 10,874 | -0.03(-1.84%) |
Jan 24, 2018 | 1.640 | 1.660 | 1.630 | 1.630 | 7,779 | +0.00(+0.00%) |
Jan 23, 2018 | 1.635 | 1.640 | 1.630 | 1.630 | 927 | -0.00(-0.01%) |
Jan 22, 2018 | 1.640 | 1.697 | 1.600 | 1.630 | 8,181 | -0.03(-1.52%) |
Jan 19, 2018 | 1.630 | 1.697 | 1.630 | 1.655 | 5,286 | +0.03(+1.55%) |
Jan 18, 2018 | 1.610 | 1.670 | 1.610 | 1.630 | 50,908 | +0.01(+0.62%) |
Jan 17, 2018 | 1.610 | 1.690 | 1.600 | 1.620 | 17,007 | +0.00(+0.00%) |
Jan 16, 2018 | 1.660 | 1.600 | 1.620 | 20,805 | -0.06(-3.57%) | |
Jan 12, 2018 | 1.680 | 1.680 | 1.680 | 0 | +0.05(+3.07%) | |
Jan 11, 2018 | 1.640 | 1.750 | 1.577 | 1.630 | 44,544 | +0.00(+0.00%) |
Jan 10, 2018 | 1.630 | 1.630 | 1.600 | 1.630 | 3,957 | +0.00(+0.00%) |
Jan 09, 2018 | 1.600 | 1.671 | 1.600 | 1.630 | 10,263 | +0.02(+1.24%) |
Jan 08, 2018 | 1.630 | 1.648 | 1.610 | 1.610 | 6,592 | -0.09(-5.29%) |
Jan 05, 2018 | 1.760 | 1.780 | 1.550 | 1.700 | 23,236 | -0.04(-2.33%) |
Jan 04, 2018 | 1.690 | 1.752 | 1.610 | 1.741 | 12,308 | +0.02(+1.20%) |
Jan 03, 2018 | 1.620 | 1.800 | 1.560 | 1.720 | 64,877 | -0.08(-4.44%) |
Jan 02, 2018 | 1.600 | 1.870 | 1.480 | 1.800 | 109,750 | +0.20(+12.50%) |
Dec 29, 2017 | 1.600 | 1.600 | 1.600 | 0 | +0.17(+11.89%) | |
Dec 28, 2017 | 1.426 | 1.450 | 1.390 | 1.430 | 35,935 | +0.05(+3.62%) |
Dec 27, 2017 | 1.390 | 1.400 | 1.345 | 1.380 | 122,900 | -0.01(-0.72%) |
Dec 26, 2017 | 1.442 | 1.442 | 1.350 | 1.390 | 71,288 | +0.01(+0.72%) |
Dec 22, 2017 | 1.364 | 1.380 | 1.360 | 1.380 | 14,081 | +0.03(+2.22%) |
Dec 21, 2017 | 1.340 | 1.400 | 1.309 | 1.350 | 44,725 | +0.02(+1.50%) |
Dec 20, 2017 | 1.350 | 1.350 | 1.300 | 1.330 | 56,178 | -0.03(-2.21%) |
Dec 19, 2017 | 1.340 | 1.400 | 1.340 | 1.360 | 31,788 | +0.01(+0.75%) |
Dec 18, 2017 | 1.460 | 1.460 | 1.320 | 1.350 | 76,121 | -0.09(-6.25%) |
Dec 15, 2017 | 1.500 | 1.500 | 1.440 | 1.440 | 38,462 | -0.06(-4.00%) |
Dec 14, 2017 | 1.500 | 1.500 | 1.490 | 1.500 | 2,787 | +0.00(+0.00%) |
Dec 13, 2017 | 1.490 | 1.531 | 1.480 | 1.500 | 14,976 | +0.02(+1.35%) |
Dec 12, 2017 | 1.481 | 1.530 | 1.480 | 1.480 | 6,352 | +0.00(+0.00%) |
Dec 11, 2017 | 1.490 | 1.510 | 1.400 | 1.480 | 19,189 | -0.02(-1.33%) |
Dec 08, 2017 | 1.580 | 1.619 | 1.480 | 1.500 | 93,213 | -0.06(-3.85%) |
Dec 07, 2017 | 1.580 | 1.650 | 1.550 | 1.560 | 36,159 | +0.01(+0.65%) |
Dec 06, 2017 | 1.550 | 1.660 | 1.550 | 1.550 | 11,531 | -0.01(-0.64%) |
Dec 05, 2017 | 1.530 | 1.680 | 1.510 | 1.560 | 50,994 | +0.04(+2.63%) |
Dec 04, 2017 | 1.530 | 1.553 | 1.500 | 1.520 | 11,349 | -0.01(-0.65%) |
Dec 01, 2017 | 1.600 | 1.600 | 1.510 | 1.530 | 27,848 | -0.07(-4.38%) |
Nov 30, 2017 | 1.600 | 1.619 | 1.600 | 1.600 | 13,488 | -0.00(-0.31%) |
Nov 29, 2017 | 1.650 | 1.650 | 1.600 | 1.605 | 19,995 | -0.02(-1.53%) |
Nov 28, 2017 | 1.600 | 1.759 | 1.580 | 1.630 | 134,026 | +0.03(+1.87%) |
Nov 27, 2017 | 1.590 | 1.630 | 1.590 | 1.600 | 11,421 | +0.00(+0.00%) |
Nov 24, 2017 | 1.538 | 1.604 | 1.538 | 1.600 | 5,364 | +0.00(+0.00%) |
Nov 22, 2017 | 1.600 | 1.650 | 1.555 | 1.600 | 35,629 | +0.00(+0.00%) |
Nov 21, 2017 | 1.680 | 1.795 | 1.600 | 1.600 | 74,109 | -0.07(-4.19%) |
Nov 20, 2017 | 1.620 | 1.780 | 1.550 | 1.670 | 80,772 | +0.06(+3.73%) |
Nov 17, 2017 | 1.660 | 1.680 | 1.594 | 1.610 | 25,409 | -0.05(-3.01%) |
Nov 16, 2017 | 1.650 | 1.750 | 1.520 | 1.660 | 68,450 | +0.02(+1.22%) |
Nov 15, 2017 | 1.600 | 1.640 | 1.500 | 1.640 | 50,363 | +0.04(+2.50%) |
Nov 14, 2017 | 1.700 | 1.770 | 1.560 | 1.600 | 104,014 | +0.11(+7.38%) |
Nov 13, 2017 | 1.480 | 1.530 | 1.470 | 1.490 | 28,119 | +0.00(+0.00%) |
Nov 10, 2017 | 1.390 | 1.500 | 1.390 | 1.490 | 18,902 | +0.09(+6.43%) |
Nov 09, 2017 | 1.350 | 1.540 | 1.319 | 1.400 | 106,186 | +0.00(+0.00%) |
Nov 08, 2017 | 1.400 | 1.440 | 1.340 | 1.400 | 45,716 | -0.04(-2.78%) |
Nov 07, 2017 | 1.510 | 1.552 | 1.330 | 1.440 | 112,714 | -0.08(-5.26%) |
Nov 06, 2017 | 1.560 | 1.600 | 1.520 | 1.520 | 30,786 | -0.05(-3.18%) |
Nov 03, 2017 | 1.630 | 1.652 | 1.560 | 1.570 | 83,191 | -0.06(-3.68%) |
Nov 02, 2017 | 1.664 | 1.671 | 1.553 | 1.630 | 52,575 | +0.01(+0.62%) |
Nov 01, 2017 | 1.712 | 1.712 | 1.620 | 1.620 | 33,791 | -0.04(-2.41%) |
Oct 31, 2017 | 1.690 | 1.718 | 1.660 | 1.660 | 24,390 | -0.03(-1.78%) |
Oct 30, 2017 | 1.720 | 1.740 | 1.650 | 1.690 | 43,562 | -0.01(-0.59%) |
Oct 27, 2017 | 1.700 | 1.720 | 1.630 | 1.700 | 50,877 | -0.01(-0.58%) |
Oct 26, 2017 | 1.650 | 1.827 | 1.650 | 1.710 | 190,401 | +0.06(+3.64%) |
Oct 25, 2017 | 1.720 | 1.750 | 1.640 | 1.650 | 12,583 | -0.07(-4.07%) |
Oct 24, 2017 | 1.650 | 1.770 | 1.610 | 1.720 | 43,687 | +0.11(+6.83%) |
Oct 23, 2017 | 1.690 | 1.720 | 1.600 | 1.610 | 36,379 | -0.08(-4.73%) |
Oct 20, 2017 | 1.700 | 1.720 | 1.660 | 1.690 | 12,702 | +0.01(+0.60%) |
Oct 19, 2017 | 1.650 | 1.690 | 1.530 | 1.680 | 78,884 | +0.01(+0.60%) |
Oct 18, 2017 | 1.760 | 1.760 | 1.660 | 1.670 | 23,055 | -0.10(-5.65%) |
Oct 17, 2017 | 1.750 | 1.820 | 1.720 | 1.770 | 13,299 | +0.04(+2.31%) |
Oct 16, 2017 | 1.750 | 1.791 | 1.670 | 1.730 | 46,832 | -0.05(-2.81%) |
Oct 13, 2017 | 1.840 | 1.840 | 1.752 | 1.780 | 73,717 | -0.04(-2.20%) |
Oct 12, 2017 | 1.840 | 1.840 | 1.780 | 1.820 | 23,111 | +0.00(+0.00%) |
Oct 11, 2017 | 1.900 | 1.950 | 1.758 | 1.820 | 27,057 | -0.08(-4.21%) |
Oct 10, 2017 | 1.975 | 1.990 | 1.900 | 1.900 | 34,410 | -0.05(-2.56%) |
Oct 09, 2017 | 2.010 | 2.030 | 1.920 | 1.950 | 87,428 | -0.08(-3.94%) |
Oct 06, 2017 | 2.000 | 2.040 | 2.000 | 2.030 | 11,055 | +0.03(+1.50%) |
Oct 05, 2017 | 2.010 | 2.049 | 1.920 | 2.000 | 58,917 | -0.04(-1.96%) |
Oct 04, 2017 | 2.030 | 2.070 | 2.030 | 2.040 | 43,339 | -0.01(-0.49%) |
Oct 03, 2017 | 2.060 | 2.120 | 2.030 | 2.050 | 24,979 | -0.01(-0.49%) |
Oct 02, 2017 | 2.060 | 2.120 | 2.050 | 2.060 | 28,667 | -0.02(-0.96%) |
Sep 29, 2017 | 2.139 | 2.140 | 2.070 | 2.080 | 10,456 | -0.06(-2.80%) |
Sep 28, 2017 | 2.120 | 2.190 | 2.090 | 2.140 | 18,566 | +0.05(+2.39%) |
Sep 27, 2017 | 2.040 | 2.220 | 2.040 | 2.090 | 90,490 | +0.07(+3.47%) |
Sep 26, 2017 | 2.088 | 2.088 | 2.015 | 2.020 | 13,117 | -0.05(-2.42%) |
Sep 25, 2017 | 2.090 | 2.125 | 2.050 | 2.070 | 20,441 | -0.01(-0.48%) |
Sep 22, 2017 | 2.093 | 2.130 | 2.050 | 2.080 | 39,337 | +0.03(+1.46%) |
Sep 21, 2017 | 2.030 | 2.100 | 1.970 | 2.050 | 109,349 | +0.01(+0.44%) |
Sep 20, 2017 | 2.100 | 2.150 | 2.020 | 2.041 | 22,431 | -0.11(-5.07%) |
Sep 19, 2017 | 2.160 | 2.220 | 2.000 | 2.150 | 50,043 | -0.03(-1.38%) |
Sep 18, 2017 | 2.300 | 2.340 | 2.160 | 2.180 | 43,736 | -0.12(-5.22%) |
Sep 15, 2017 | 2.180 | 2.300 | 2.140 | 2.300 | 20,722 | +0.06(+2.68%) |
Sep 14, 2017 | 2.180 | 2.270 | 2.111 | 2.240 | 18,301 | +0.03(+1.36%) |
Sep 13, 2017 | 2.210 | 2.270 | 2.210 | 2.210 | 30,096 | -0.03(-1.34%) |
Sep 12, 2017 | 2.132 | 2.300 | 2.132 | 2.240 | 40,025 | +0.03(+1.36%) |
Sep 11, 2017 | 2.200 | 2.270 | 2.130 | 2.210 | 34,059 | +0.00(+0.00%) |
Sep 08, 2017 | 2.110 | 2.210 | 2.110 | 2.210 | 33,423 | +0.09(+4.25%) |
Sep 07, 2017 | 2.100 | 2.210 | 2.100 | 2.120 | 6,500 | +0.00(+0.00%) |
Sep 06, 2017 | 2.110 | 2.290 | 2.110 | 2.120 | 33,400 | -0.07(-3.20%) |
Sep 05, 2017 | 2.030 | 2.320 | 2.030 | 2.190 | 102,505 | -0.12(-5.19%) |
Sep 01, 2017 | 1.970 | 2.320 | 1.970 | 2.310 | 151,449 | +0.34(+17.26%) |
Aug 31, 2017 | 2.000 | 2.030 | 1.850 | 1.970 | 123,118 | -0.06(-2.96%) |
Aug 30, 2017 | 2.142 | 2.142 | 2.010 | 2.030 | 77,382 | -0.04(-1.93%) |
Aug 29, 2017 | 2.090 | 2.170 | 2.050 | 2.070 | 11,303 | -0.03(-1.43%) |
Aug 28, 2017 | 2.180 | 2.180 | 2.070 | 2.100 | 10,519 | -0.09(-4.11%) |
Aug 25, 2017 | 2.150 | 2.200 | 2.070 | 2.190 | 28,750 | +0.04(+1.86%) |
Aug 24, 2017 | 2.090 | 2.160 | 2.030 | 2.150 | 66,855 | +0.04(+1.90%) |
Aug 23, 2017 | 2.100 | 2.110 | 2.050 | 2.110 | 39,554 | -0.01(-0.47%) |
Aug 22, 2017 | 2.190 | 2.210 | 2.090 | 2.120 | 22,469 | +0.00(+0.00%) |
Aug 21, 2017 | 2.220 | 2.230 | 2.100 | 2.120 | 41,355 | -0.12(-5.36%) |
Aug 18, 2017 | 2.190 | 2.270 | 2.160 | 2.240 | 38,001 | +0.03(+1.36%) |
Aug 17, 2017 | 2.310 | 2.320 | 2.160 | 2.210 | 50,849 | -0.11(-4.74%) |
Aug 16, 2017 | 2.080 | 2.370 | 2.080 | 2.320 | 173,477 | +0.24(+11.54%) |
Aug 15, 2017 | 2.160 | 2.230 | 2.080 | 2.080 | 44,137 | -0.12(-5.45%) |
Aug 14, 2017 | 2.220 | 2.220 | 2.100 | 2.200 | 69,742 | -0.03(-1.35%) |
Aug 11, 2017 | 2.030 | 2.250 | 2.030 | 2.230 | 142,476 | +0.17(+8.25%) |
Aug 10, 2017 | 2.160 | 2.180 | 1.950 | 2.060 | 45,158 | -0.12(-5.50%) |
Aug 09, 2017 | 2.070 | 2.200 | 2.000 | 2.180 | 192,582 | +0.10(+4.81%) |
Aug 08, 2017 | 2.060 | 2.120 | 2.050 | 2.080 | 62,609 | +0.02(+0.97%) |
Aug 07, 2017 | 2.050 | 2.150 | 2.025 | 2.060 | 195,021 | -0.02(-0.96%) |
Aug 04, 2017 | 2.176 | 2.020 | 2.080 | 216,302 | -0.13(-5.88%) | |
Aug 03, 2017 | 2.080 | 2.217 | 2.060 | 2.210 | 81,061 | +0.10(+4.74%) |
Aug 02, 2017 | 2.220 | 2.260 | 2.070 | 2.110 | 79,819 | -0.14(-6.22%) |
Aug 01, 2017 | 2.240 | 2.336 | 2.190 | 2.250 | 34,934 | +0.04(+1.81%) |
Jul 31, 2017 | 2.220 | 2.290 | 2.210 | 2.210 | 30,258 | -0.04(-1.78%) |
Jul 28, 2017 | 2.340 | 2.365 | 2.210 | 2.250 | 68,355 | -0.08(-3.43%) |
Jul 27, 2017 | 2.490 | 2.510 | 2.210 | 2.330 | 172,972 | -0.22(-8.63%) |
Jul 26, 2017 | 2.570 | 2.590 | 2.520 | 2.550 | 33,751 | +0.01(+0.39%) |
Jul 25, 2017 | 2.570 | 2.590 | 2.540 | 2.540 | 47,987 | -0.02(-0.78%) |
Jul 24, 2017 | 2.560 | 2.580 | 2.510 | 2.560 | 77,344 | +0.00(+0.00%) |
Jul 21, 2017 | 2.540 | 2.580 | 2.510 | 2.560 | 282,367 | +0.00(+0.00%) |
Jul 20, 2017 | 2.550 | 2.580 | 2.540 | 2.560 | 59,537 | +0.00(+0.00%) |
Jul 19, 2017 | 2.520 | 2.590 | 2.520 | 2.560 | 77,901 | +0.01(+0.39%) |
Jul 18, 2017 | 2.540 | 2.610 | 2.504 | 2.550 | 87,242 | -0.03(-1.16%) |
Jul 17, 2017 | 2.500 | 2.610 | 2.489 | 2.580 | 113,460 | +0.02(+0.78%) |
Jul 14, 2017 | 2.550 | 2.620 | 2.550 | 2.560 | 33,105 | -0.02(-0.78%) |
Jul 13, 2017 | 2.620 | 2.640 | 2.550 | 2.580 | 92,822 | -0.01(-0.39%) |
Jul 12, 2017 | 2.510 | 2.630 | 2.485 | 2.590 | 55,773 | +0.08(+3.19%) |
Jul 11, 2017 | 2.560 | 2.630 | 2.350 | 2.510 | 230,952 | -0.08(-3.09%) |
Jul 10, 2017 | 2.600 | 2.650 | 2.550 | 2.590 | 143,893 | -0.02(-0.77%) |
Jul 07, 2017 | 2.595 | 2.740 | 2.590 | 2.610 | 63,932 | -0.06(-2.25%) |
Jul 06, 2017 | 2.650 | 2.710 | 2.575 | 2.670 | 113,583 | +0.02(+0.75%) |
Jul 05, 2017 | 2.700 | 2.750 | 2.618 | 2.650 | 73,969 | -0.04(-1.49%) |
Jul 03, 2017 | 2.600 | 2.790 | 2.590 | 2.690 | 101,809 | +0.09(+3.46%) |
Jun 30, 2017 | 2.710 | 2.740 | 2.500 | 2.600 | 150,803 | -0.12(-4.41%) |
Jun 29, 2017 | 2.700 | 2.800 | 2.700 | 2.720 | 94,384 | -0.03(-1.09%) |
Jun 28, 2017 | 2.720 | 2.840 | 2.710 | 2.750 | 93,546 | +0.04(+1.48%) |
Jun 27, 2017 | 2.660 | 2.770 | 2.660 | 2.710 | 85,149 | +0.01(+0.37%) |
Jun 26, 2017 | 2.700 | 2.830 | 2.620 | 2.700 | 117,459 | +0.00(+0.00%) |
Jun 23, 2017 | 2.650 | 2.740 | 2.610 | 2.700 | 111,742 | +0.07(+2.66%) |
Jun 22, 2017 | 2.600 | 2.700 | 2.560 | 2.630 | 82,460 | +0.01(+0.38%) |
Jun 21, 2017 | 2.490 | 2.690 | 2.450 | 2.620 | 230,472 | +0.11(+4.38%) |
Jun 20, 2017 | 2.580 | 2.580 | 2.421 | 2.510 | 319,896 | -0.10(-3.83%) |
Jun 19, 2017 | 2.770 | 2.800 | 2.590 | 2.610 | 378,668 | -0.23(-8.10%) |
Jun 16, 2017 | 2.860 | 2.860 | 2.600 | 2.840 | 246,557 | -0.02(-0.70%) |
Jun 15, 2017 | 3.020 | 3.020 | 2.780 | 2.860 | 288,079 | -0.19(-6.23%) |
Jun 14, 2017 | 3.160 | 3.170 | 3.000 | 3.050 | 217,824 | -0.12(-3.79%) |
Jun 13, 2017 | 3.170 | 3.280 | 3.110 | 3.170 | 142,832 | +0.03(+0.96%) |
Jun 12, 2017 | 3.320 | 3.330 | 3.050 | 3.140 | 303,190 | -0.19(-5.71%) |
Jun 09, 2017 | 3.460 | 3.500 | 3.300 | 3.330 | 143,556 | -0.14(-4.03%) |
Jun 08, 2017 | 3.320 | 3.480 | 3.320 | 3.470 | 269,516 | +0.12(+3.58%) |
Jun 07, 2017 | 3.230 | 3.360 | 3.201 | 3.350 | 167,898 | +0.09(+2.76%) |
Jun 06, 2017 | 3.210 | 3.330 | 3.166 | 3.260 | 146,665 | +0.03(+0.93%) |
Jun 05, 2017 | 3.440 | 3.440 | 3.020 | 3.230 | 401,359 | -0.09(-2.71%) |
Jun 02, 2017 | 3.370 | 3.543 | 3.260 | 3.320 | 541,569 | +0.00(+0.00%) |