Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.500 | 3.790 | 3.260 | 3.380 | 4,669,105 | -0.42(-11.05%) |
Jun 28, 2018 | 4.400 | 4.450 | 3.740 | 3.800 | 3,627,894 | -0.80(-17.39%) |
Jun 27, 2018 | 4.700 | 4.769 | 4.500 | 4.600 | 1,503,083 | -0.11(-2.34%) |
Jun 26, 2018 | 4.700 | 4.840 | 4.550 | 4.710 | 1,198,100 | -0.03(-0.63%) |
Jun 25, 2018 | 4.660 | 5.050 | 4.660 | 4.740 | 1,186,185 | +0.09(+1.94%) |
Jun 22, 2018 | 4.520 | 4.690 | 4.490 | 4.650 | 3,486,921 | +0.15(+3.33%) |
Jun 21, 2018 | 4.590 | 4.639 | 4.470 | 4.500 | 512,188 | -0.11(-2.39%) |
Jun 20, 2018 | 4.640 | 4.700 | 4.500 | 4.610 | 424,299 | -0.01(-0.22%) |
Jun 19, 2018 | 4.650 | 4.740 | 4.510 | 4.620 | 572,497 | -0.04(-0.86%) |
Jun 18, 2018 | 4.800 | 4.810 | 4.640 | 4.660 | 516,279 | -0.15(-3.12%) |
Jun 15, 2018 | 4.910 | 4.540 | 4.810 | 945,486 | -0.01(-0.21%) | |
Jun 14, 2018 | 4.680 | 4.900 | 4.510 | 4.820 | 557,669 | +0.20(+4.33%) |
Jun 13, 2018 | 4.800 | 4.900 | 4.600 | 4.620 | 475,510 | -0.20(-4.15%) |
Jun 12, 2018 | 4.860 | 5.050 | 4.770 | 4.820 | 625,135 | -0.02(-0.41%) |
Jun 11, 2018 | 4.850 | 5.080 | 4.700 | 4.840 | 1,210,788 | +0.42(+9.50%) |
Jun 08, 2018 | 4.590 | 4.590 | 4.110 | 4.420 | 636,353 | -0.15(-3.28%) |
Jun 07, 2018 | 4.530 | 4.640 | 4.470 | 4.570 | 315,760 | +0.03(+0.66%) |
Jun 06, 2018 | 4.600 | 4.700 | 4.440 | 4.540 | 399,187 | -0.06(-1.30%) |
Jun 05, 2018 | 4.700 | 4.800 | 4.510 | 4.600 | 472,113 | -0.07(-1.50%) |
Jun 04, 2018 | 4.710 | 4.904 | 4.630 | 4.670 | 432,756 | -0.04(-0.85%) |
Jun 01, 2018 | 4.690 | 4.799 | 4.610 | 4.710 | 324,626 | +0.03(+0.64%) |
May 31, 2018 | 4.700 | 4.780 | 4.601 | 4.680 | 462,146 | +0.01(+0.21%) |
May 30, 2018 | 4.760 | 4.800 | 4.530 | 4.670 | 670,774 | +0.08(+1.74%) |
May 29, 2018 | 4.310 | 4.690 | 4.000 | 4.590 | 727,821 | +0.17(+3.85%) |
May 25, 2018 | 4.420 | 4.420 | 4.420 | 0 | -0.74(-14.34%) | |
May 24, 2018 | 5.170 | 5.300 | 5.000 | 5.160 | 996,894 | +0.10(+1.98%) |
May 23, 2018 | 4.950 | 5.250 | 4.910 | 5.060 | 1,492,907 | +0.18(+3.69%) |
May 22, 2018 | 4.600 | 4.986 | 4.470 | 4.880 | 1,665,245 | +0.31(+6.78%) |
May 21, 2018 | 4.710 | 4.950 | 4.550 | 4.570 | 764,925 | -0.13(-2.77%) |
May 18, 2018 | 4.500 | 4.740 | 4.486 | 4.700 | 626,570 | +0.22(+4.91%) |
May 17, 2018 | 4.430 | 4.540 | 4.370 | 4.480 | 606,143 | +0.08(+1.82%) |
May 16, 2018 | 4.350 | 4.540 | 4.332 | 4.400 | 556,984 | +0.05(+1.15%) |
May 15, 2018 | 4.360 | 4.450 | 4.270 | 4.350 | 406,921 | +0.00(+0.00%) |
May 14, 2018 | 4.390 | 4.490 | 4.320 | 4.350 | 466,182 | +0.08(+1.87%) |
May 11, 2018 | 4.100 | 4.510 | 4.100 | 4.270 | 567,397 | +0.25(+6.22%) |
May 10, 2018 | 4.350 | 4.626 | 3.970 | 4.020 | 445,752 | -0.20(-4.74%) |
May 09, 2018 | 3.970 | 4.250 | 3.820 | 4.220 | 456,097 | +0.37(+9.61%) |
May 08, 2018 | 3.660 | 3.890 | 3.640 | 3.850 | 265,446 | +0.20(+5.48%) |
May 07, 2018 | 3.670 | 3.890 | 3.620 | 3.650 | 180,645 | +0.02(+0.55%) |
May 04, 2018 | 3.610 | 3.655 | 3.520 | 3.630 | 169,847 | +0.03(+0.83%) |
May 03, 2018 | 3.740 | 3.750 | 3.510 | 3.600 | 118,004 | -0.14(-3.74%) |
May 02, 2018 | 3.660 | 3.840 | 3.647 | 3.740 | 150,193 | +0.07(+1.91%) |
May 01, 2018 | 3.560 | 3.680 | 3.480 | 3.670 | 284,964 | +0.10(+2.80%) |
Apr 30, 2018 | 3.500 | 3.620 | 3.500 | 3.570 | 211,802 | +0.07(+2.00%) |
Apr 27, 2018 | 3.350 | 3.640 | 3.350 | 3.500 | 300,338 | +0.10(+2.94%) |
Apr 26, 2018 | 3.990 | 4.048 | 3.300 | 3.400 | 518,231 | -0.54(-13.71%) |
Apr 25, 2018 | 3.650 | 4.090 | 3.588 | 3.940 | 578,603 | +0.27(+7.36%) |
Apr 24, 2018 | 3.700 | 3.750 | 3.540 | 3.670 | 164,756 | +0.03(+0.82%) |
Apr 23, 2018 | 3.470 | 3.740 | 3.420 | 3.640 | 418,927 | +0.17(+4.90%) |
Apr 20, 2018 | 3.410 | 3.500 | 3.020 | 3.470 | 364,322 | +0.07(+2.06%) |
Apr 19, 2018 | 3.510 | 3.600 | 3.330 | 3.400 | 251,746 | -0.08(-2.30%) |
Apr 18, 2018 | 3.270 | 3.558 | 3.270 | 3.480 | 269,753 | +0.22(+6.75%) |
Apr 17, 2018 | 3.300 | 3.300 | 3.230 | 3.260 | 180,898 | +0.01(+0.34%) |
Apr 16, 2018 | 3.270 | 3.310 | 3.220 | 3.249 | 277,968 | -0.02(-0.64%) |
Apr 13, 2018 | 3.230 | 3.290 | 3.160 | 3.270 | 280,567 | +0.06(+1.87%) |
Apr 12, 2018 | 3.080 | 3.250 | 3.040 | 3.210 | 262,844 | +0.10(+3.22%) |
Apr 11, 2018 | 3.230 | 3.280 | 3.050 | 3.110 | 309,614 | -0.07(-2.20%) |
Apr 10, 2018 | 2.830 | 3.180 | 2.820 | 3.180 | 710,846 | +0.37(+13.17%) |
Apr 09, 2018 | 2.740 | 2.850 | 2.730 | 2.810 | 195,481 | +0.06(+2.18%) |
Apr 06, 2018 | 2.770 | 2.770 | 2.675 | 2.750 | 57,925 | -0.02(-0.72%) |
Apr 05, 2018 | 2.720 | 2.800 | 2.713 | 2.770 | 46,227 | +0.03(+1.09%) |
Apr 04, 2018 | 2.690 | 2.810 | 2.690 | 2.740 | 76,995 | +0.01(+0.37%) |
Apr 03, 2018 | 2.660 | 2.750 | 2.650 | 2.730 | 63,890 | +0.09(+3.41%) |
Apr 02, 2018 | 2.730 | 2.740 | 2.536 | 2.640 | 171,149 | -0.09(-3.30%) |
Mar 29, 2018 | 2.730 | 2.730 | 2.730 | 0 | +0.06(+2.25%) | |
Mar 28, 2018 | 2.790 | 2.799 | 2.570 | 2.670 | 183,914 | -0.14(-4.98%) |
Mar 27, 2018 | 2.800 | 2.900 | 2.750 | 2.810 | 105,786 | +0.02(+0.72%) |
Mar 26, 2018 | 2.820 | 2.900 | 2.750 | 2.790 | 178,604 | -0.06(-2.11%) |
Mar 23, 2018 | 2.820 | 2.920 | 2.810 | 2.850 | 34,562 | +0.04(+1.42%) |
Mar 22, 2018 | 2.990 | 2.990 | 2.790 | 2.810 | 145,949 | -0.12(-4.10%) |
Mar 21, 2018 | 2.860 | 2.960 | 2.845 | 2.930 | 160,027 | +0.09(+3.17%) |
Mar 20, 2018 | 2.670 | 2.900 | 2.670 | 2.840 | 116,085 | +0.17(+6.37%) |
Mar 19, 2018 | 2.680 | 2.750 | 2.620 | 2.670 | 142,538 | +0.06(+2.30%) |
Mar 16, 2018 | 2.960 | 3.000 | 2.600 | 2.610 | 333,759 | -0.34(-11.53%) |
Mar 15, 2018 | 2.900 | 2.980 | 2.890 | 2.950 | 328,472 | +0.07(+2.43%) |
Mar 14, 2018 | 2.700 | 2.910 | 2.700 | 2.880 | 370,570 | +0.18(+6.67%) |
Mar 13, 2018 | 2.600 | 2.750 | 2.600 | 2.700 | 435,434 | +0.10(+3.85%) |
Mar 12, 2018 | 2.400 | 2.720 | 2.400 | 2.600 | 465,575 | +0.20(+8.33%) |
Mar 09, 2018 | 2.220 | 2.470 | 2.220 | 2.400 | 751,064 | +0.22(+10.09%) |
Mar 08, 2018 | 2.270 | 2.340 | 2.160 | 2.180 | 322,275 | +0.03(+1.40%) |
Mar 07, 2018 | 2.190 | 2.070 | 2.150 | 56,120 | +0.02(+0.94%) | |
Mar 06, 2018 | 2.150 | 2.190 | 2.117 | 2.130 | 73,952 | -0.01(-0.46%) |
Mar 05, 2018 | 2.130 | 2.150 | 2.110 | 2.140 | 27,269 | +0.01(+0.46%) |
Mar 02, 2018 | 2.150 | 2.150 | 2.060 | 2.130 | 97,696 | -0.01(-0.47%) |
Mar 01, 2018 | 2.130 | 2.190 | 2.130 | 2.140 | 22,045 | +0.01(+0.47%) |
Feb 28, 2018 | 2.180 | 2.200 | 2.130 | 2.130 | 27,476 | -0.04(-1.84%) |
Feb 27, 2018 | 2.180 | 2.220 | 2.172 | 2.170 | 37,688 | -0.01(-0.46%) |
Feb 26, 2018 | 2.160 | 2.220 | 2.130 | 2.180 | 58,412 | +0.02(+0.93%) |
Feb 23, 2018 | 2.170 | 2.170 | 2.150 | 2.160 | 85,621 | +0.01(+0.47%) |
Feb 22, 2018 | 2.160 | 2.220 | 2.130 | 2.150 | 82,244 | -0.01(-0.46%) |
Feb 21, 2018 | 2.230 | 2.250 | 2.150 | 2.160 | 16,407 | -0.09(-4.00%) |
Feb 20, 2018 | 2.240 | 2.270 | 2.220 | 2.250 | 112,522 | +0.00(+0.00%) |
Feb 16, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.08(+3.69%) | |
Feb 15, 2018 | 2.200 | 2.220 | 2.160 | 2.170 | 19,512 | -0.07(-3.13%) |
Feb 14, 2018 | 2.150 | 2.270 | 2.130 | 2.240 | 40,038 | +0.10(+4.67%) |
Feb 13, 2018 | 2.122 | 2.180 | 2.100 | 2.140 | 105,858 | -0.03(-1.38%) |
Feb 12, 2018 | 2.140 | 2.205 | 2.120 | 2.170 | 47,821 | +0.02(+0.93%) |
Feb 09, 2018 | 2.190 | 2.220 | 2.130 | 2.150 | 87,566 | -0.04(-1.83%) |
Feb 08, 2018 | 2.250 | 2.280 | 2.170 | 2.190 | 20,845 | -0.06(-2.67%) |
Feb 07, 2018 | 2.210 | 2.290 | 2.170 | 2.250 | 139,989 | +0.04(+1.81%) |
Feb 06, 2018 | 2.220 | 2.300 | 2.160 | 2.210 | 54,748 | -0.08(-3.49%) |
Feb 05, 2018 | 2.210 | 2.250 | 2.190 | 2.290 | 165,211 | +0.04(+1.78%) |
Feb 02, 2018 | 2.310 | 2.310 | 2.151 | 2.250 | 89,786 | -0.06(-2.60%) |
Feb 01, 2018 | 2.290 | 2.340 | 2.280 | 2.310 | 60,247 | +0.02(+0.87%) |
Jan 31, 2018 | 2.170 | 2.330 | 2.170 | 2.290 | 190,386 | +0.09(+4.09%) |
Jan 30, 2018 | 2.180 | 2.180 | 2.145 | 2.200 | 79,675 | -0.01(-0.45%) |
Jan 29, 2018 | 2.290 | 2.340 | 2.090 | 2.210 | 97,769 | -0.10(-4.33%) |
Jan 26, 2018 | 2.350 | 2.390 | 2.280 | 2.310 | 114,463 | -0.04(-1.70%) |
Jan 25, 2018 | 2.180 | 2.400 | 2.180 | 2.350 | 374,339 | +0.17(+7.80%) |
Jan 24, 2018 | 2.130 | 2.240 | 2.120 | 2.180 | 161,275 | +0.06(+2.83%) |
Jan 23, 2018 | 2.020 | 2.150 | 2.020 | 2.120 | 151,727 | +0.11(+5.47%) |
Jan 22, 2018 | 1.990 | 2.100 | 1.980 | 2.010 | 100,758 | +0.03(+1.52%) |
Jan 19, 2018 | 1.990 | 2.000 | 1.960 | 1.980 | 66,710 | +0.03(+1.54%) |
Jan 18, 2018 | 2.000 | 2.040 | 1.950 | 1.950 | 65,196 | -0.04(-2.01%) |
Jan 17, 2018 | 1.950 | 2.050 | 1.940 | 1.990 | 279,968 | +0.05(+2.58%) |
Jan 16, 2018 | 1.920 | 1.950 | 1.914 | 1.940 | 21,491 | +0.04(+2.11%) |
Jan 12, 2018 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 1.910 | 1.950 | 1.850 | 1.900 | 49,574 | +0.00(+0.00%) |
Jan 10, 2018 | 1.880 | 1.895 | 1.840 | 1.900 | 99,871 | +0.00(+0.00%) |
Jan 09, 2018 | 1.910 | 1.960 | 1.850 | 1.900 | 49,110 | +0.00(+0.00%) |
Jan 08, 2018 | 1.910 | 1.949 | 1.880 | 1.900 | 52,094 | -0.02(-1.04%) |
Jan 05, 2018 | 1.900 | 1.950 | 1.900 | 1.920 | 15,008 | +0.01(+0.52%) |
Jan 04, 2018 | 1.890 | 1.970 | 1.880 | 1.910 | 41,658 | -0.01(-0.52%) |
Jan 03, 2018 | 1.890 | 1.930 | 1.830 | 1.920 | 47,327 | +0.10(+5.49%) |
Jan 02, 2018 | 1.930 | 1.930 | 1.810 | 1.820 | 84,686 | -0.10(-5.21%) |
Dec 29, 2017 | 1.920 | 1.920 | 1.920 | 0 | -0.03(-1.54%) | |
Dec 28, 2017 | 1.960 | 1.980 | 1.948 | 1.950 | 9,609 | +0.01(+0.46%) |
Dec 27, 2017 | 1.924 | 1.970 | 1.924 | 1.941 | 29,297 | +0.00(+0.06%) |
Dec 26, 2017 | 1.920 | 1.970 | 1.920 | 1.940 | 59,030 | +0.02(+1.04%) |
Dec 22, 2017 | 1.870 | 1.920 | 1.870 | 1.920 | 12,343 | +0.04(+2.13%) |
Dec 21, 2017 | 1.870 | 1.920 | 1.860 | 1.880 | 59,358 | -0.02(-1.05%) |
Dec 20, 2017 | 1.819 | 1.900 | 1.819 | 1.900 | 57,324 | +0.08(+4.40%) |
Dec 19, 2017 | 1.810 | 1.870 | 1.800 | 1.820 | 17,523 | +0.00(+0.00%) |
Dec 18, 2017 | 1.730 | 1.840 | 1.730 | 1.820 | 62,450 | +0.07(+3.70%) |
Dec 15, 2017 | 1.790 | 1.830 | 1.750 | 1.755 | 81,522 | -0.05(-2.50%) |
Dec 14, 2017 | 1.800 | 1.840 | 1.790 | 1.800 | 49,184 | +0.00(+0.00%) |
Dec 13, 2017 | 1.800 | 1.850 | 1.770 | 1.800 | 58,573 | +0.02(+1.04%) |
Dec 12, 2017 | 1.740 | 1.810 | 1.716 | 1.781 | 59,890 | +0.03(+1.79%) |
Dec 11, 2017 | 1.790 | 1.810 | 1.730 | 1.750 | 104,145 | -0.06(-3.31%) |
Dec 08, 2017 | 1.780 | 1.810 | 1.775 | 1.810 | 47,153 | +0.02(+1.12%) |
Dec 07, 2017 | 1.810 | 1.810 | 1.780 | 1.790 | 44,110 | -0.01(-0.56%) |
Dec 06, 2017 | 1.820 | 1.820 | 1.790 | 1.800 | 38,989 | -0.03(-1.64%) |
Dec 05, 2017 | 1.820 | 1.830 | 1.790 | 1.830 | 54,036 | +0.00(+0.00%) |
Dec 04, 2017 | 1.820 | 1.830 | 1.771 | 1.830 | 35,386 | +0.01(+0.27%) |
Dec 01, 2017 | 1.800 | 1.840 | 1.800 | 1.825 | 36,690 | +0.01(+0.83%) |
Nov 30, 2017 | 1.870 | 1.870 | 1.810 | 1.810 | 109,127 | -0.06(-3.21%) |
Nov 29, 2017 | 1.900 | 1.900 | 1.840 | 1.870 | 47,834 | -0.02(-0.83%) |
Nov 28, 2017 | 1.919 | 1.920 | 1.870 | 1.886 | 17,181 | -0.01(-0.76%) |
Nov 27, 2017 | 1.900 | 1.940 | 1.860 | 1.900 | 112,287 | -0.03(-1.55%) |
Nov 24, 2017 | 1.920 | 1.930 | 1.850 | 1.930 | 1,926 | +0.02(+1.05%) |
Nov 22, 2017 | 1.870 | 1.940 | 1.868 | 1.910 | 23,653 | +0.05(+2.69%) |
Nov 21, 2017 | 1.840 | 1.930 | 1.810 | 1.860 | 138,469 | +0.02(+1.09%) |
Nov 20, 2017 | 1.850 | 1.870 | 1.810 | 1.840 | 90,537 | -0.06(-3.16%) |
Nov 17, 2017 | 1.830 | 1.910 | 1.820 | 1.900 | 12,562 | +0.04(+2.15%) |
Nov 16, 2017 | 1.800 | 1.930 | 1.773 | 1.860 | 37,480 | +0.06(+3.33%) |
Nov 15, 2017 | 1.950 | 2.000 | 1.800 | 1.800 | 132,632 | -0.19(-9.55%) |
Nov 14, 2017 | 2.010 | 2.030 | 1.971 | 1.990 | 23,845 | -0.02(-1.00%) |
Nov 13, 2017 | 2.060 | 2.080 | 1.950 | 2.010 | 57,284 | -0.05(-2.43%) |
Nov 10, 2017 | 2.100 | 2.139 | 2.000 | 2.060 | 107,421 | -0.03(-1.44%) |
Nov 09, 2017 | 2.100 | 2.250 | 2.070 | 2.090 | 231,439 | +0.09(+4.50%) |
Nov 08, 2017 | 1.970 | 2.090 | 1.950 | 2.000 | 80,057 | +0.02(+0.96%) |
Nov 07, 2017 | 1.820 | 2.020 | 1.820 | 1.981 | 185,056 | +0.16(+8.84%) |
Nov 06, 2017 | 1.800 | 1.900 | 1.790 | 1.820 | 92,277 | +0.00(+0.00%) |
Nov 03, 2017 | 1.840 | 1.870 | 1.805 | 1.820 | 19,335 | -0.02(-1.09%) |
Nov 02, 2017 | 1.830 | 1.940 | 1.820 | 1.840 | 24,923 | +0.02(+1.10%) |
Nov 01, 2017 | 1.890 | 1.900 | 1.820 | 1.820 | 59,259 | -0.02(-1.09%) |
Oct 31, 2017 | 1.850 | 1.920 | 1.830 | 1.840 | 43,572 | -0.02(-1.08%) |
Oct 30, 2017 | 1.800 | 1.940 | 1.777 | 1.860 | 96,974 | +0.04(+2.20%) |
Oct 27, 2017 | 1.800 | 1.830 | 1.780 | 1.820 | 34,329 | -0.01(-0.55%) |
Oct 26, 2017 | 1.810 | 1.850 | 1.810 | 1.830 | 14,642 | +0.01(+0.55%) |
Oct 25, 2017 | 1.849 | 1.850 | 1.800 | 1.820 | 22,907 | +0.02(+1.11%) |
Oct 24, 2017 | 1.770 | 1.840 | 1.750 | 1.800 | 28,211 | +0.05(+2.86%) |
Oct 23, 2017 | 1.860 | 1.860 | 1.710 | 1.750 | 47,813 | -0.11(-5.91%) |
Oct 20, 2017 | 1.810 | 1.900 | 1.752 | 1.860 | 31,122 | +0.06(+3.33%) |
Oct 19, 2017 | 1.780 | 1.840 | 1.760 | 1.800 | 80,379 | -0.01(-0.55%) |
Oct 18, 2017 | 1.820 | 1.860 | 1.400 | 1.810 | 74,631 | -0.06(-3.43%) |
Oct 17, 2017 | 1.910 | 1.950 | 1.850 | 1.874 | 34,795 | -0.04(-1.87%) |
Oct 16, 2017 | 1.960 | 1.975 | 1.870 | 1.910 | 73,374 | -0.06(-3.05%) |
Oct 13, 2017 | 1.920 | 2.000 | 1.920 | 1.970 | 60,832 | +0.07(+3.68%) |
Oct 12, 2017 | 1.950 | 1.980 | 1.890 | 1.900 | 43,523 | -0.05(-2.56%) |
Oct 11, 2017 | 1.920 | 1.980 | 1.920 | 1.950 | 87,733 | +0.03(+1.56%) |
Oct 10, 2017 | 1.950 | 1.950 | 1.920 | 1.920 | 40,997 | -0.03(-1.54%) |
Oct 09, 2017 | 1.820 | 1.950 | 1.820 | 1.950 | 129,556 | +0.13(+7.14%) |
Oct 06, 2017 | 1.780 | 1.830 | 1.750 | 1.820 | 124,634 | +0.00(+0.00%) |
Oct 05, 2017 | 1.750 | 1.865 | 1.750 | 1.820 | 213,154 | +0.06(+3.41%) |
Oct 04, 2017 | 1.970 | 1.970 | 1.654 | 1.760 | 285,167 | -0.21(-10.66%) |
Oct 03, 2017 | 1.980 | 1.990 | 1.960 | 1.970 | 74,828 | -0.02(-0.76%) |
Oct 02, 2017 | 2.000 | 2.020 | 1.960 | 1.985 | 170,146 | -0.00(-0.25%) |
Sep 29, 2017 | 1.930 | 2.020 | 1.930 | 1.990 | 149,997 | +0.05(+2.58%) |
Sep 28, 2017 | 1.920 | 1.990 | 1.920 | 1.940 | 74,351 | +0.02(+1.04%) |
Sep 27, 2017 | 1.920 | 1.950 | 1.891 | 1.920 | 52,881 | +0.00(+0.00%) |
Sep 26, 2017 | 1.950 | 1.950 | 1.871 | 1.920 | 40,449 | -0.01(-0.52%) |
Sep 25, 2017 | 1.900 | 1.940 | 1.830 | 1.930 | 105,889 | +0.05(+2.66%) |
Sep 22, 2017 | 1.870 | 1.900 | 1.801 | 1.880 | 38,801 | +0.03(+1.62%) |
Sep 21, 2017 | 1.830 | 1.880 | 1.784 | 1.850 | 76,504 | +0.00(+0.00%) |
Sep 20, 2017 | 1.890 | 1.910 | 1.780 | 1.850 | 85,205 | -0.02(-1.07%) |
Sep 19, 2017 | 1.750 | 1.909 | 1.745 | 1.870 | 255,019 | +0.11(+6.25%) |
Sep 18, 2017 | 1.680 | 1.770 | 1.671 | 1.760 | 136,943 | +0.09(+5.39%) |
Sep 15, 2017 | 1.680 | 1.760 | 1.670 | 1.670 | 134,670 | -0.01(-0.60%) |
Sep 14, 2017 | 1.650 | 1.710 | 1.650 | 1.680 | 100,708 | +0.06(+3.70%) |
Sep 13, 2017 | 1.600 | 1.650 | 1.600 | 1.620 | 124,025 | +0.01(+0.62%) |
Sep 12, 2017 | 1.600 | 1.630 | 1.580 | 1.610 | 40,335 | +0.02(+1.26%) |
Sep 11, 2017 | 1.560 | 1.600 | 1.530 | 1.590 | 59,537 | +0.01(+0.63%) |
Sep 08, 2017 | 1.590 | 1.630 | 1.541 | 1.580 | 45,442 | -0.02(-1.25%) |
Sep 07, 2017 | 1.600 | 1.630 | 1.560 | 1.600 | 57,024 | +0.00(+0.00%) |
Sep 06, 2017 | 1.570 | 1.600 | 1.542 | 1.600 | 41,955 | +0.02(+1.27%) |
Sep 05, 2017 | 1.550 | 1.639 | 1.540 | 1.580 | 58,423 | +0.04(+2.60%) |
Sep 01, 2017 | 1.510 | 1.550 | 1.501 | 1.540 | 17,980 | +0.03(+1.99%) |
Aug 31, 2017 | 1.490 | 1.550 | 1.490 | 1.510 | 70,569 | +0.04(+2.72%) |
Aug 30, 2017 | 1.580 | 1.580 | 1.470 | 1.470 | 45,298 | -0.11(-6.96%) |
Aug 29, 2017 | 1.570 | 1.630 | 1.570 | 1.580 | 53,871 | -0.01(-0.63%) |
Aug 28, 2017 | 1.680 | 1.710 | 1.570 | 1.590 | 120,798 | -0.03(-1.85%) |
Aug 25, 2017 | 1.590 | 1.650 | 1.579 | 1.620 | 177,295 | +0.04(+2.53%) |
Aug 24, 2017 | 1.560 | 1.600 | 1.560 | 1.580 | 33,140 | +0.00(+0.00%) |
Aug 23, 2017 | 1.540 | 1.580 | 1.520 | 1.580 | 93,434 | +0.02(+1.28%) |
Aug 22, 2017 | 1.530 | 1.560 | 1.480 | 1.560 | 56,703 | +0.04(+2.63%) |
Aug 21, 2017 | 1.540 | 1.585 | 1.400 | 1.520 | 96,464 | +0.00(+0.00%) |
Aug 18, 2017 | 1.550 | 1.550 | 1.500 | 1.520 | 69,107 | -0.02(-1.30%) |
Aug 17, 2017 | 1.450 | 1.550 | 1.444 | 1.540 | 44,430 | +0.10(+6.94%) |
Aug 16, 2017 | 1.500 | 1.560 | 1.400 | 1.440 | 174,673 | -0.06(-4.00%) |
Aug 15, 2017 | 1.500 | 1.570 | 1.500 | 1.500 | 132,270 | -0.02(-1.32%) |
Aug 14, 2017 | 1.480 | 1.590 | 1.480 | 1.520 | 186,870 | +0.04(+2.70%) |
Aug 11, 2017 | 1.420 | 1.540 | 1.420 | 1.480 | 170,796 | +0.03(+2.07%) |
Aug 10, 2017 | 1.350 | 1.490 | 1.310 | 1.450 | 498,951 | +0.22(+17.89%) |
Aug 09, 2017 | 1.280 | 1.330 | 1.230 | 1.230 | 84,949 | -0.03(-2.38%) |
Aug 08, 2017 | 1.330 | 1.330 | 1.250 | 1.260 | 39,236 | -0.02(-1.56%) |
Aug 07, 2017 | 1.270 | 1.350 | 1.250 | 1.280 | 39,924 | +0.00(+0.00%) |
Aug 04, 2017 | 1.280 | 1.350 | 1.260 | 1.280 | 38,794 | +0.00(+0.00%) |
Aug 03, 2017 | 1.290 | 1.350 | 1.280 | 1.280 | 34,703 | -0.03(-2.29%) |
Aug 02, 2017 | 1.350 | 1.390 | 1.290 | 1.310 | 42,142 | -0.03(-2.24%) |
Aug 01, 2017 | 1.390 | 1.430 | 1.310 | 1.340 | 92,945 | -0.04(-2.90%) |
Jul 31, 2017 | 1.350 | 1.450 | 1.350 | 1.380 | 185,523 | +0.07(+5.34%) |
Jul 28, 2017 | 1.300 | 1.330 | 1.285 | 1.310 | 31,245 | +0.01(+0.77%) |
Jul 27, 2017 | 1.290 | 1.310 | 1.270 | 1.300 | 30,362 | +0.01(+0.78%) |
Jul 26, 2017 | 1.220 | 1.330 | 1.220 | 1.290 | 139,804 | +0.08(+6.61%) |
Jul 25, 2017 | 1.210 | 1.270 | 1.210 | 1.210 | 57,682 | +0.01(+0.83%) |
Jul 24, 2017 | 1.230 | 1.230 | 1.190 | 1.200 | 38,536 | -0.02(-1.64%) |
Jul 21, 2017 | 1.250 | 1.260 | 1.210 | 1.220 | 63,023 | -0.03(-2.40%) |
Jul 20, 2017 | 1.290 | 1.290 | 1.220 | 1.250 | 64,353 | -0.02(-1.57%) |
Jul 19, 2017 | 1.340 | 1.340 | 1.260 | 1.270 | 35,151 | -0.07(-5.22%) |
Jul 18, 2017 | 1.280 | 1.340 | 1.280 | 1.340 | 35,461 | +0.07(+5.51%) |
Jul 17, 2017 | 1.280 | 1.300 | 1.260 | 1.270 | 15,215 | +0.02(+1.60%) |
Jul 14, 2017 | 1.260 | 1.260 | 1.250 | 1.250 | 27,729 | +0.00(+0.00%) |
Jul 13, 2017 | 1.280 | 1.280 | 1.250 | 1.250 | 15,881 | -0.04(-3.10%) |
Jul 12, 2017 | 1.220 | 1.290 | 1.220 | 1.290 | 46,125 | +0.07(+5.74%) |
Jul 11, 2017 | 1.190 | 1.290 | 1.190 | 1.220 | 58,318 | +0.02(+1.67%) |
Jul 10, 2017 | 1.230 | 1.260 | 1.190 | 1.200 | 38,424 | -0.04(-3.23%) |
Jul 07, 2017 | 1.260 | 1.260 | 1.218 | 1.240 | 35,738 | -0.02(-1.59%) |
Jul 06, 2017 | 1.270 | 1.270 | 1.229 | 1.260 | 56,758 | +0.01(+0.80%) |
Jul 05, 2017 | 1.280 | 1.300 | 1.250 | 1.250 | 57,315 | -0.05(-3.85%) |