Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.180 | 1.210 | 1.110 | 1.130 | 52,366 | -0.07(-5.75%) |
Jul 30, 2018 | 1.160 | 1.200 | 1.128 | 1.199 | 35,736 | +0.09(+8.02%) |
Jul 27, 2018 | 1.200 | 1.230 | 1.110 | 1.110 | 70,500 | -0.09(-7.50%) |
Jul 26, 2018 | 1.230 | 1.270 | 1.164 | 1.200 | 121,655 | -0.01(-0.83%) |
Jul 25, 2018 | 1.290 | 1.290 | 1.200 | 1.210 | 117,602 | -0.08(-6.20%) |
Jul 24, 2018 | 1.210 | 1.329 | 1.210 | 1.290 | 304,914 | -0.10(-7.19%) |
Jul 23, 2018 | 1.200 | 1.590 | 1.195 | 1.390 | 1,829,978 | +0.22(+18.80%) |
Jul 20, 2018 | 1.220 | 1.240 | 1.170 | 1.170 | 10,825 | -0.04(-3.31%) |
Jul 19, 2018 | 1.200 | 1.240 | 1.127 | 1.210 | 57,860 | +0.01(+0.83%) |
Jul 18, 2018 | 1.180 | 1.240 | 1.171 | 1.200 | 29,420 | +0.00(+0.00%) |
Jul 17, 2018 | 1.187 | 1.250 | 1.172 | 1.200 | 40,987 | -0.01(-0.50%) |
Jul 16, 2018 | 1.190 | 1.230 | 1.170 | 1.206 | 33,774 | +0.01(+0.50%) |
Jul 13, 2018 | 1.210 | 1.220 | 1.130 | 1.200 | 35,227 | -0.02(-1.64%) |
Jul 12, 2018 | 1.250 | 1.280 | 1.210 | 1.220 | 45,850 | -0.02(-1.61%) |
Jul 11, 2018 | 1.280 | 1.280 | 1.180 | 1.240 | 134,050 | +0.09(+7.83%) |
Jul 10, 2018 | 1.148 | 1.182 | 1.148 | 1.150 | 25,488 | -0.01(-0.87%) |
Jul 09, 2018 | 1.160 | 1.180 | 1.101 | 1.160 | 73,089 | +0.03(+2.66%) |
Jul 06, 2018 | 1.120 | 1.150 | 1.091 | 1.130 | 60,248 | +0.02(+1.79%) |
Jul 05, 2018 | 1.120 | 1.140 | 1.081 | 1.110 | 34,830 | +0.01(+0.92%) |
Jul 03, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.01(-0.90%) | |
Jul 02, 2018 | 1.100 | 1.135 | 1.060 | 1.110 | 32,044 | +0.00(+0.00%) |
Jun 29, 2018 | 1.140 | 1.140 | 1.081 | 1.110 | 50,545 | -0.03(-2.63%) |
Jun 28, 2018 | 1.130 | 1.180 | 1.105 | 1.140 | 63,457 | +0.05(+4.59%) |
Jun 27, 2018 | 1.140 | 1.140 | 1.090 | 1.090 | 104,030 | -0.04(-3.96%) |
Jun 26, 2018 | 1.140 | 1.153 | 1.130 | 1.135 | 67,384 | +0.01(+0.44%) |
Jun 25, 2018 | 1.090 | 1.140 | 1.050 | 1.130 | 159,125 | +0.09(+8.65%) |
Jun 22, 2018 | 1.100 | 1.120 | 1.040 | 1.040 | 323,623 | -0.12(-10.34%) |
Jun 21, 2018 | 1.220 | 1.250 | 1.150 | 1.160 | 111,254 | -0.08(-6.45%) |
Jun 20, 2018 | 1.320 | 1.359 | 1.210 | 1.240 | 218,310 | -0.08(-6.06%) |
Jun 19, 2018 | 1.300 | 1.380 | 1.300 | 1.320 | 98,940 | -0.03(-1.91%) |
Jun 18, 2018 | 1.380 | 1.450 | 1.310 | 1.346 | 109,670 | -0.02(-1.77%) |
Jun 15, 2018 | 1.630 | 1.241 | 1.370 | 595,592 | -0.26(-15.95%) | |
Jun 14, 2018 | 1.700 | 1.700 | 1.600 | 1.630 | 96,883 | -0.05(-2.69%) |
Jun 13, 2018 | 1.710 | 1.710 | 1.675 | 1.675 | 32,006 | -0.03(-2.05%) |
Jun 12, 2018 | 1.680 | 1.730 | 1.680 | 1.710 | 56,070 | +0.03(+1.79%) |
Jun 11, 2018 | 1.750 | 1.779 | 1.680 | 1.680 | 54,475 | -0.02(-1.18%) |
Jun 08, 2018 | 1.700 | 1.730 | 1.690 | 1.700 | 35,010 | -0.01(-0.58%) |
Jun 07, 2018 | 1.700 | 1.717 | 1.681 | 1.710 | 46,031 | +0.01(+0.58%) |
Jun 06, 2018 | 1.730 | 1.731 | 1.680 | 1.700 | 81,645 | +0.00(+0.00%) |
Jun 05, 2018 | 1.690 | 1.740 | 1.690 | 1.700 | 93,038 | +0.00(+0.00%) |
Jun 04, 2018 | 1.760 | 1.780 | 1.680 | 1.700 | 156,902 | +0.01(+0.59%) |
Jun 01, 2018 | 1.710 | 1.720 | 1.650 | 1.690 | 75,296 | +0.02(+0.98%) |
May 31, 2018 | 1.660 | 1.780 | 1.660 | 1.674 | 100,419 | -0.02(-0.97%) |
May 30, 2018 | 1.650 | 1.710 | 1.650 | 1.690 | 50,154 | +0.00(+0.00%) |
May 29, 2018 | 1.660 | 1.720 | 1.660 | 1.690 | 90,807 | +0.01(+0.60%) |
May 25, 2018 | 1.680 | 1.680 | 1.680 | 0 | -0.00(-0.10%) | |
May 24, 2018 | 1.670 | 1.720 | 1.670 | 1.682 | 66,856 | +0.01(+0.69%) |
May 23, 2018 | 1.680 | 1.690 | 1.660 | 1.670 | 23,401 | -0.02(-1.18%) |
May 22, 2018 | 1.650 | 1.690 | 1.650 | 1.690 | 25,319 | +0.03(+1.81%) |
May 21, 2018 | 1.660 | 1.674 | 1.650 | 1.660 | 53,022 | -0.01(-0.60%) |
May 18, 2018 | 1.680 | 1.702 | 1.640 | 1.670 | 49,358 | -0.02(-1.18%) |
May 17, 2018 | 1.680 | 1.710 | 1.680 | 1.690 | 50,922 | +0.00(+0.00%) |
May 16, 2018 | 1.690 | 1.720 | 1.680 | 1.690 | 55,896 | +0.00(+0.00%) |
May 15, 2018 | 1.710 | 1.729 | 1.680 | 1.690 | 66,913 | -0.04(-2.32%) |
May 14, 2018 | 1.690 | 1.750 | 1.680 | 1.730 | 132,987 | +0.01(+0.59%) |
May 11, 2018 | 1.800 | 1.848 | 1.700 | 1.720 | 132,454 | -0.08(-4.44%) |
May 10, 2018 | 1.740 | 1.840 | 1.660 | 1.800 | 555,773 | +0.10(+5.88%) |
May 09, 2018 | 1.730 | 1.730 | 1.638 | 1.700 | 107,143 | +0.01(+0.59%) |
May 08, 2018 | 1.700 | 1.830 | 1.630 | 1.690 | 247,789 | +0.02(+1.20%) |
May 07, 2018 | 1.690 | 1.700 | 1.630 | 1.670 | 38,990 | +0.02(+1.21%) |
May 04, 2018 | 1.670 | 1.700 | 1.611 | 1.650 | 18,483 | -0.01(-0.70%) |
May 03, 2018 | 1.660 | 1.791 | 1.590 | 1.662 | 271,610 | +0.00(+0.10%) |
May 02, 2018 | 1.630 | 1.660 | 1.614 | 1.660 | 20,471 | +0.00(+0.00%) |
May 01, 2018 | 1.590 | 1.660 | 1.580 | 1.660 | 23,644 | +0.01(+0.61%) |
Apr 30, 2018 | 1.660 | 1.660 | 1.630 | 1.650 | 30,276 | -0.01(-0.60%) |
Apr 27, 2018 | 1.670 | 1.670 | 1.640 | 1.660 | 44,351 | +0.03(+1.84%) |
Apr 26, 2018 | 1.660 | 1.660 | 1.591 | 1.630 | 58,800 | -0.03(-1.81%) |
Apr 25, 2018 | 1.595 | 1.660 | 1.590 | 1.660 | 28,150 | +0.04(+2.47%) |
Apr 24, 2018 | 1.610 | 1.639 | 1.520 | 1.620 | 137,387 | -0.01(-0.61%) |
Apr 23, 2018 | 1.690 | 1.690 | 1.617 | 1.630 | 82,350 | -0.03(-1.81%) |
Apr 20, 2018 | 1.720 | 1.720 | 1.640 | 1.660 | 70,596 | -0.05(-2.92%) |
Apr 19, 2018 | 1.730 | 1.730 | 1.680 | 1.710 | 60,916 | +0.01(+0.58%) |
Apr 18, 2018 | 1.710 | 1.750 | 1.670 | 1.700 | 60,236 | -0.00(-0.01%) |
Apr 17, 2018 | 1.830 | 1.842 | 1.651 | 1.700 | 247,839 | -0.11(-6.06%) |
Apr 16, 2018 | 1.770 | 1.870 | 1.760 | 1.810 | 595,017 | +0.03(+1.67%) |
Apr 13, 2018 | 1.810 | 1.830 | 1.755 | 1.780 | 55,149 | -0.04(-2.20%) |
Apr 12, 2018 | 1.810 | 1.830 | 1.750 | 1.820 | 87,847 | +0.02(+1.11%) |
Apr 11, 2018 | 1.880 | 1.880 | 1.746 | 1.800 | 177,005 | -0.10(-5.26%) |
Apr 10, 2018 | 2.000 | 2.050 | 1.710 | 1.900 | 3,126,060 | +0.19(+11.11%) |
Apr 09, 2018 | 1.670 | 1.720 | 1.650 | 1.710 | 26,011 | +0.06(+3.64%) |
Apr 06, 2018 | 1.720 | 1.730 | 1.636 | 1.650 | 49,381 | -0.09(-5.17%) |
Apr 05, 2018 | 1.720 | 1.861 | 1.651 | 1.740 | 192,366 | +0.03(+1.75%) |
Apr 04, 2018 | 1.600 | 1.730 | 1.600 | 1.710 | 82,011 | +0.11(+6.87%) |
Apr 03, 2018 | 1.730 | 1.730 | 1.550 | 1.600 | 47,126 | -0.11(-6.43%) |
Apr 02, 2018 | 1.730 | 1.740 | 1.530 | 1.710 | 63,414 | +0.06(+3.64%) |
Mar 29, 2018 | 1.650 | 1.650 | 1.650 | 0 | +0.01(+0.61%) | |
Mar 28, 2018 | 1.660 | 1.690 | 1.550 | 1.640 | 54,177 | -0.01(-0.61%) |
Mar 27, 2018 | 1.660 | 1.700 | 1.600 | 1.650 | 51,205 | -0.04(-2.37%) |
Mar 26, 2018 | 1.710 | 1.710 | 1.650 | 1.690 | 26,223 | -0.02(-1.17%) |
Mar 23, 2018 | 1.720 | 1.730 | 1.650 | 1.710 | 34,085 | -0.02(-1.16%) |
Mar 22, 2018 | 1.710 | 1.776 | 1.680 | 1.730 | 60,351 | +0.01(+0.58%) |
Mar 21, 2018 | 1.740 | 1.770 | 1.677 | 1.720 | 62,315 | -0.05(-2.82%) |
Mar 20, 2018 | 1.810 | 1.810 | 1.730 | 1.770 | 50,165 | -0.02(-1.32%) |
Mar 19, 2018 | 1.770 | 1.850 | 1.690 | 1.794 | 144,358 | +0.03(+1.91%) |
Mar 16, 2018 | 1.630 | 1.860 | 1.587 | 1.760 | 374,906 | +0.15(+9.32%) |
Mar 15, 2018 | 1.640 | 1.680 | 1.610 | 1.610 | 36,051 | -0.04(-2.42%) |
Mar 14, 2018 | 1.690 | 1.730 | 1.649 | 1.650 | 83,699 | -0.04(-2.37%) |
Mar 13, 2018 | 1.730 | 1.860 | 1.661 | 1.690 | 474,810 | +0.00(+0.00%) |
Mar 12, 2018 | 1.700 | 1.730 | 1.620 | 1.690 | 69,365 | -0.01(-0.59%) |
Mar 09, 2018 | 1.690 | 1.730 | 1.680 | 1.700 | 86,840 | +0.02(+1.19%) |
Mar 08, 2018 | 1.640 | 1.700 | 1.620 | 1.680 | 159,166 | +0.07(+4.35%) |
Mar 07, 2018 | 1.590 | 1.639 | 1.512 | 1.610 | 147,503 | +0.00(+0.00%) |
Mar 06, 2018 | 1.560 | 1.650 | 1.560 | 1.610 | 110,075 | +0.04(+2.55%) |
Mar 05, 2018 | 1.480 | 1.590 | 1.470 | 1.570 | 138,652 | +0.11(+7.53%) |
Mar 02, 2018 | 1.450 | 1.500 | 1.410 | 1.460 | 101,352 | -0.02(-1.35%) |
Mar 01, 2018 | 1.520 | 1.520 | 1.420 | 1.480 | 130,917 | -0.03(-1.99%) |
Feb 28, 2018 | 1.490 | 1.590 | 1.480 | 1.510 | 222,700 | +0.03(+2.03%) |
Feb 27, 2018 | 1.550 | 1.610 | 1.480 | 1.480 | 61,647 | -0.07(-4.52%) |
Feb 26, 2018 | 1.530 | 1.640 | 1.480 | 1.550 | 279,642 | +0.03(+1.64%) |
Feb 23, 2018 | 1.550 | 1.550 | 1.460 | 1.525 | 156,956 | -0.04(-2.24%) |
Feb 22, 2018 | 1.560 | 1.560 | 1.490 | 1.560 | 146,979 | +0.00(+0.00%) |
Feb 21, 2018 | 1.700 | 1.700 | 1.541 | 1.560 | 147,815 | -0.14(-8.24%) |
Feb 20, 2018 | 1.620 | 1.729 | 1.551 | 1.700 | 284,366 | +0.07(+4.29%) |
Feb 16, 2018 | 1.630 | 1.630 | 1.630 | 0 | +0.10(+6.54%) | |
Feb 15, 2018 | 1.580 | 1.600 | 1.515 | 1.530 | 96,063 | -0.03(-1.92%) |
Feb 14, 2018 | 1.520 | 1.600 | 1.471 | 1.560 | 131,128 | +0.04(+2.63%) |
Feb 13, 2018 | 1.560 | 1.560 | 1.471 | 1.520 | 61,961 | -0.05(-3.18%) |
Feb 12, 2018 | 1.470 | 1.640 | 1.450 | 1.570 | 306,903 | +0.11(+7.53%) |
Feb 09, 2018 | 1.600 | 1.600 | 1.328 | 1.460 | 249,494 | -0.16(-9.88%) |
Feb 08, 2018 | 1.600 | 1.687 | 1.565 | 1.620 | 78,801 | +0.02(+1.25%) |
Feb 07, 2018 | 1.670 | 1.670 | 1.530 | 1.600 | 117,704 | -0.07(-4.19%) |
Feb 06, 2018 | 1.610 | 1.670 | 1.570 | 1.670 | 117,207 | +0.00(+0.00%) |
Feb 05, 2018 | 1.650 | 1.780 | 1.650 | 1.670 | 186,044 | +0.02(+1.21%) |
Feb 02, 2018 | 1.790 | 1.790 | 1.614 | 1.650 | 225,336 | -0.14(-7.82%) |
Feb 01, 2018 | 1.840 | 1.910 | 1.750 | 1.790 | 188,780 | -0.04(-2.19%) |
Jan 31, 2018 | 1.840 | 1.890 | 1.820 | 1.830 | 92,012 | -0.01(-0.54%) |
Jan 30, 2018 | 1.900 | 1.920 | 1.900 | 1.840 | 190,698 | -0.08(-4.17%) |
Jan 29, 2018 | 1.920 | 1.987 | 1.900 | 1.920 | 99,745 | -0.03(-1.54%) |
Jan 26, 2018 | 1.990 | 2.050 | 1.930 | 1.950 | 210,577 | -0.01(-0.51%) |
Jan 25, 2018 | 2.000 | 2.030 | 1.900 | 1.960 | 146,214 | -0.04(-2.00%) |
Jan 24, 2018 | 2.140 | 2.150 | 1.970 | 2.000 | 364,634 | -0.14(-6.54%) |
Jan 23, 2018 | 1.940 | 2.150 | 1.900 | 2.140 | 680,701 | +0.19(+9.74%) |
Jan 22, 2018 | 1.930 | 1.985 | 1.880 | 1.950 | 144,979 | +0.04(+2.09%) |
Jan 19, 2018 | 1.850 | 1.910 | 1.811 | 1.910 | 111,019 | +0.06(+3.24%) |
Jan 18, 2018 | 1.850 | 1.889 | 1.800 | 1.850 | 69,453 | -0.03(-1.59%) |
Jan 17, 2018 | 1.910 | 1.956 | 1.800 | 1.880 | 266,197 | -0.04(-2.09%) |
Jan 16, 2018 | 2.050 | 2.090 | 1.900 | 1.920 | 381,750 | -0.10(-4.95%) |
Jan 12, 2018 | 2.020 | 2.020 | 2.020 | 0 | -0.06(-2.88%) | |
Jan 11, 2018 | 1.910 | 2.360 | 1.910 | 2.080 | 2,552,165 | +0.17(+8.90%) |
Jan 10, 2018 | 1.800 | 1.960 | 1.800 | 1.910 | 504,155 | +0.09(+4.95%) |
Jan 09, 2018 | 1.870 | 1.870 | 1.780 | 1.820 | 193,916 | -0.05(-2.67%) |
Jan 08, 2018 | 1.900 | 1.960 | 1.780 | 1.870 | 337,559 | -0.02(-1.06%) |
Jan 05, 2018 | 1.890 | 1.910 | 1.850 | 1.890 | 161,604 | +0.02(+1.07%) |
Jan 04, 2018 | 1.950 | 1.960 | 1.841 | 1.870 | 196,603 | -0.05(-2.60%) |
Jan 03, 2018 | 2.040 | 2.040 | 1.909 | 1.920 | 468,766 | -0.11(-5.42%) |
Jan 02, 2018 | 1.700 | 2.030 | 1.680 | 2.030 | 438,162 | +0.31(+18.02%) |
Dec 29, 2017 | 1.720 | 1.720 | 1.720 | 0 | -0.05(-2.82%) | |
Dec 28, 2017 | 1.850 | 1.950 | 1.770 | 1.770 | 572,981 | -0.12(-6.35%) |
Dec 27, 2017 | 1.880 | 1.930 | 1.850 | 1.890 | 309,790 | +0.01(+0.53%) |
Dec 26, 2017 | 1.920 | 1.920 | 1.800 | 1.880 | 406,082 | -0.03(-1.57%) |
Dec 22, 2017 | 1.930 | 1.970 | 1.900 | 1.910 | 199,991 | -0.04(-2.05%) |
Dec 21, 2017 | 1.940 | 1.980 | 1.900 | 1.950 | 242,183 | +0.00(+0.00%) |
Dec 20, 2017 | 2.020 | 2.070 | 1.920 | 1.950 | 479,338 | -0.08(-3.94%) |
Dec 19, 2017 | 1.910 | 2.090 | 1.910 | 2.030 | 518,130 | +0.09(+4.64%) |
Dec 18, 2017 | 1.940 | 2.040 | 1.910 | 1.940 | 482,024 | -0.09(-4.43%) |
Dec 15, 2017 | 2.060 | 2.120 | 1.913 | 2.030 | 905,061 | -0.11(-5.14%) |
Dec 14, 2017 | 2.150 | 2.500 | 2.120 | 2.140 | 3,214,843 | +0.05(+2.39%) |
Dec 13, 2017 | 1.800 | 2.240 | 1.774 | 2.090 | 2,468,138 | +0.26(+14.21%) |
Dec 12, 2017 | 1.880 | 1.980 | 1.770 | 1.830 | 1,065,944 | -0.10(-5.18%) |
Dec 11, 2017 | 1.930 | 2.050 | 1.810 | 1.930 | 892,685 | -0.07(-3.50%) |
Dec 08, 2017 | 2.240 | 2.300 | 1.890 | 2.000 | 2,013,379 | -0.24(-10.71%) |
Dec 07, 2017 | 2.230 | 2.360 | 2.020 | 2.240 | 5,006,871 | +0.23(+11.44%) |
Dec 06, 2017 | 2.650 | 2.730 | 2.010 | 2.010 | 8,340,686 | -1.08(-34.95%) |
Dec 05, 2017 | 1.300 | 3.090 | 1.200 | 3.090 | 55,559,536 | +1.97(+175.89%) |
Dec 04, 2017 | 1.180 | 1.181 | 1.110 | 1.120 | 162,326 | -0.05(-4.27%) |
Dec 01, 2017 | 1.150 | 1.200 | 1.149 | 1.170 | 170,094 | +0.03(+2.63%) |
Nov 30, 2017 | 1.120 | 1.140 | 1.070 | 1.140 | 87,209 | +0.03(+2.70%) |
Nov 29, 2017 | 1.110 | 1.119 | 1.070 | 1.110 | 123,581 | +0.01(+0.91%) |
Nov 28, 2017 | 1.100 | 1.109 | 1.040 | 1.100 | 85,419 | +0.00(+0.00%) |
Nov 27, 2017 | 1.100 | 1.160 | 1.090 | 1.100 | 151,347 | +0.00(+0.00%) |
Nov 24, 2017 | 1.090 | 1.120 | 1.055 | 1.100 | 76,809 | +0.02(+1.85%) |
Nov 22, 2017 | 1.050 | 1.100 | 1.010 | 1.080 | 139,864 | +0.02(+1.89%) |
Nov 21, 2017 | 1.120 | 1.180 | 1.060 | 1.060 | 283,741 | -0.06(-5.36%) |
Nov 20, 2017 | 1.060 | 1.150 | 1.051 | 1.120 | 352,456 | +0.06(+5.66%) |
Nov 17, 2017 | 0.9740 | 1.090 | 0.9700 | 1.060 | 317,444 | +0.04(+3.92%) |
Nov 16, 2017 | 0.9700 | 1.060 | 0.9220 | 1.020 | 413,773 | +0.05(+5.15%) |
Nov 15, 2017 | 0.9200 | 0.9700 | 0.8800 | 0.9700 | 233,249 | +0.03(+3.43%) |
Nov 14, 2017 | 1.020 | 1.020 | 0.9102 | 0.9378 | 189,887 | -0.08(-8.06%) |
Nov 13, 2017 | 1.140 | 1.140 | 0.9700 | 1.020 | 537,552 | -0.08(-7.27%) |
Nov 10, 2017 | 1.130 | 1.140 | 1.100 | 1.100 | 122,568 | -0.03(-2.65%) |
Nov 09, 2017 | 1.120 | 1.240 | 1.100 | 1.130 | 172,737 | +0.01(+0.89%) |
Nov 08, 2017 | 1.120 | 1.150 | 1.060 | 1.120 | 225,429 | +0.00(+0.00%) |
Nov 07, 2017 | 1.190 | 1.199 | 1.100 | 1.120 | 244,635 | -0.06(-5.08%) |
Nov 06, 2017 | 1.240 | 1.240 | 1.160 | 1.180 | 236,465 | -0.07(-5.60%) |
Nov 03, 2017 | 1.220 | 1.250 | 1.200 | 1.250 | 97,274 | +0.04(+3.31%) |
Nov 02, 2017 | 1.210 | 1.260 | 1.200 | 1.210 | 121,672 | -0.01(-0.82%) |
Nov 01, 2017 | 1.210 | 1.240 | 1.170 | 1.220 | 98,530 | +0.01(+0.83%) |
Oct 31, 2017 | 1.240 | 1.250 | 1.200 | 1.210 | 147,860 | -0.03(-2.42%) |
Oct 30, 2017 | 1.250 | 1.273 | 1.150 | 1.240 | 313,579 | -0.01(-0.80%) |
Oct 27, 2017 | 1.310 | 1.310 | 1.210 | 1.250 | 238,141 | -0.06(-4.58%) |
Oct 26, 2017 | 1.320 | 1.340 | 1.270 | 1.310 | 228,181 | -0.02(-1.50%) |
Oct 25, 2017 | 1.380 | 1.430 | 1.320 | 1.330 | 215,609 | -0.06(-4.32%) |
Oct 24, 2017 | 1.360 | 1.440 | 1.340 | 1.390 | 286,921 | +0.02(+1.46%) |
Oct 23, 2017 | 1.450 | 1.530 | 1.345 | 1.370 | 876,582 | -0.05(-3.52%) |
Oct 20, 2017 | 1.340 | 1.435 | 1.310 | 1.420 | 599,854 | +0.08(+5.97%) |
Oct 19, 2017 | 1.330 | 1.340 | 1.290 | 1.340 | 257,446 | -0.01(-0.74%) |
Oct 18, 2017 | 1.360 | 1.440 | 1.310 | 1.350 | 422,836 | +0.01(+0.75%) |
Oct 17, 2017 | 1.300 | 1.350 | 1.300 | 1.340 | 240,093 | +0.04(+3.08%) |
Oct 16, 2017 | 1.360 | 1.397 | 1.280 | 1.300 | 332,089 | -0.05(-3.70%) |
Oct 13, 2017 | 1.290 | 1.550 | 1.290 | 1.350 | 1,643,069 | +0.05(+3.85%) |
Oct 12, 2017 | 1.340 | 1.340 | 1.260 | 1.300 | 186,745 | -0.04(-2.99%) |
Oct 11, 2017 | 1.300 | 1.340 | 1.250 | 1.340 | 148,727 | +0.04(+3.08%) |
Oct 10, 2017 | 1.280 | 1.340 | 1.240 | 1.300 | 245,688 | +0.03(+2.36%) |
Oct 09, 2017 | 1.340 | 1.350 | 1.250 | 1.270 | 284,793 | -0.08(-5.93%) |
Oct 06, 2017 | 1.380 | 1.380 | 1.309 | 1.350 | 166,153 | -0.02(-1.46%) |
Oct 05, 2017 | 1.380 | 1.400 | 1.330 | 1.370 | 267,996 | -0.01(-0.72%) |
Oct 04, 2017 | 1.360 | 1.450 | 1.330 | 1.380 | 601,475 | +0.04(+2.99%) |
Oct 03, 2017 | 1.310 | 1.360 | 1.280 | 1.340 | 262,783 | +0.03(+2.29%) |
Oct 02, 2017 | 1.300 | 1.360 | 1.260 | 1.310 | 269,395 | -0.01(-0.76%) |
Sep 29, 2017 | 1.330 | 1.330 | 1.270 | 1.320 | 150,098 | +0.00(+0.00%) |
Sep 28, 2017 | 1.260 | 1.330 | 1.210 | 1.320 | 237,128 | +0.04(+3.13%) |
Sep 27, 2017 | 1.390 | 1.400 | 1.211 | 1.280 | 459,535 | -0.12(-8.57%) |
Sep 26, 2017 | 1.360 | 1.490 | 1.340 | 1.400 | 693,667 | +0.04(+2.94%) |
Sep 25, 2017 | 1.330 | 1.370 | 1.300 | 1.360 | 417,875 | -0.01(-0.73%) |
Sep 22, 2017 | 1.420 | 1.450 | 1.230 | 1.370 | 1,307,819 | -0.03(-2.14%) |
Sep 21, 2017 | 1.410 | 1.800 | 1.395 | 1.400 | 9,208,949 | +0.04(+3.32%) |
Sep 20, 2017 | 1.140 | 1.370 | 1.140 | 1.355 | 1,946,957 | +0.21(+17.83%) |
Sep 19, 2017 | 1.180 | 1.180 | 1.110 | 1.150 | 188,024 | -0.02(-1.71%) |
Sep 18, 2017 | 1.180 | 1.180 | 1.150 | 1.170 | 157,690 | -0.01(-0.85%) |
Sep 15, 2017 | 1.140 | 1.180 | 1.140 | 1.180 | 162,515 | +0.03(+2.61%) |
Sep 14, 2017 | 1.180 | 1.180 | 1.140 | 1.150 | 201,967 | -0.03(-2.54%) |
Sep 13, 2017 | 1.160 | 1.190 | 1.110 | 1.180 | 459,836 | +0.06(+5.36%) |
Sep 12, 2017 | 1.120 | 1.120 | 1.080 | 1.120 | 264,565 | -0.01(-0.88%) |
Sep 11, 2017 | 1.110 | 1.150 | 1.050 | 1.130 | 450,832 | +0.03(+2.73%) |
Sep 08, 2017 | 1.170 | 1.180 | 1.070 | 1.100 | 605,350 | -0.08(-6.78%) |
Sep 07, 2017 | 1.250 | 1.250 | 1.140 | 1.180 | 990,064 | +0.04(+3.51%) |
Sep 06, 2017 | 1.140 | 1.157 | 1.110 | 1.140 | 121,853 | +0.01(+0.88%) |
Sep 05, 2017 | 1.200 | 1.200 | 1.120 | 1.130 | 363,492 | -0.07(-5.83%) |
Sep 01, 2017 | 1.200 | 1.210 | 1.160 | 1.200 | 215,363 | +0.01(+0.84%) |
Aug 31, 2017 | 1.190 | 1.210 | 1.160 | 1.190 | 171,737 | -0.02(-1.65%) |
Aug 30, 2017 | 1.300 | 1.300 | 1.170 | 1.210 | 694,501 | -0.07(-5.47%) |
Aug 29, 2017 | 1.130 | 1.380 | 1.130 | 1.280 | 2,428,279 | +0.14(+12.28%) |
Aug 28, 2017 | 1.210 | 1.240 | 1.050 | 1.140 | 475,227 | -0.06(-5.00%) |
Aug 25, 2017 | 1.150 | 1.300 | 1.150 | 1.200 | 488,496 | +0.05(+4.35%) |
Aug 24, 2017 | 1.140 | 1.150 | 1.110 | 1.150 | 137,279 | +0.01(+0.88%) |
Aug 23, 2017 | 1.140 | 1.200 | 1.100 | 1.140 | 213,602 | -0.03(-2.56%) |
Aug 22, 2017 | 1.170 | 1.300 | 1.140 | 1.170 | 320,204 | +0.00(+0.00%) |
Aug 21, 2017 | 1.160 | 1.180 | 1.140 | 1.170 | 100,548 | -0.01(-0.85%) |
Aug 18, 2017 | 1.170 | 1.180 | 1.110 | 1.180 | 89,753 | +0.02(+1.72%) |
Aug 17, 2017 | 1.150 | 1.170 | 1.090 | 1.160 | 303,620 | +0.01(+0.87%) |
Aug 16, 2017 | 1.130 | 1.220 | 1.090 | 1.150 | 487,727 | +0.02(+1.77%) |
Aug 15, 2017 | 1.120 | 1.150 | 1.060 | 1.130 | 249,943 | +0.02(+1.80%) |
Aug 14, 2017 | 1.170 | 1.190 | 1.080 | 1.110 | 318,192 | -0.06(-5.13%) |
Aug 11, 2017 | 1.030 | 1.170 | 1.010 | 1.170 | 318,642 | +0.12(+11.43%) |
Aug 10, 2017 | 1.080 | 1.080 | 0.9900 | 1.050 | 419,866 | -0.03(-2.78%) |
Aug 09, 2017 | 1.120 | 1.142 | 1.030 | 1.080 | 429,157 | -0.04(-3.57%) |
Aug 08, 2017 | 1.270 | 1.270 | 1.100 | 1.120 | 781,255 | -0.14(-11.11%) |
Aug 07, 2017 | 1.180 | 1.340 | 1.180 | 1.260 | 756,512 | +0.08(+6.78%) |
Aug 04, 2017 | 1.350 | 1.350 | 1.180 | 1.180 | 1,153,630 | -0.18(-13.24%) |
Aug 03, 2017 | 1.450 | 1.450 | 1.330 | 1.360 | 387,955 | -0.10(-6.85%) |
Aug 02, 2017 | 1.530 | 1.580 | 1.350 | 1.460 | 778,831 | -0.02(-1.35%) |