Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.300 | 4.410 | 4.000 | 4.050 | 1,460,400 | -0.11(-2.64%) |
Sep 27, 2018 | 3.850 | 4.300 | 3.850 | 4.160 | 1,833,731 | +0.34(+8.90%) |
Sep 26, 2018 | 3.810 | 3.920 | 3.790 | 3.820 | 425,636 | -0.01(-0.26%) |
Sep 25, 2018 | 3.850 | 3.880 | 3.750 | 3.830 | 349,260 | -0.02(-0.52%) |
Sep 24, 2018 | 3.850 | 3.850 | 3.710 | 3.850 | 741,509 | +0.02(+0.52%) |
Sep 21, 2018 | 3.600 | 3.830 | 3.370 | 3.830 | 1,552,200 | +0.28(+7.89%) |
Sep 20, 2018 | 3.750 | 3.760 | 3.510 | 3.550 | 1,068,378 | -0.23(-6.08%) |
Sep 19, 2018 | 3.800 | 3.980 | 3.760 | 3.780 | 639,772 | -0.03(-0.79%) |
Sep 18, 2018 | 3.880 | 4.250 | 3.720 | 3.810 | 2,745,433 | -0.05(-1.30%) |
Sep 17, 2018 | 3.550 | 3.950 | 3.550 | 3.860 | 1,420,233 | +0.27(+7.52%) |
Sep 14, 2018 | 3.110 | 3.750 | 3.100 | 3.590 | 1,618,000 | +0.43(+13.61%) |
Sep 13, 2018 | 3.710 | 3.800 | 3.030 | 3.160 | 2,332,142 | -0.56(-15.05%) |
Sep 12, 2018 | 3.880 | 4.070 | 3.650 | 3.720 | 1,232,427 | -0.14(-3.63%) |
Sep 11, 2018 | 3.900 | 3.990 | 3.500 | 3.860 | 2,192,573 | -0.02(-0.52%) |
Sep 10, 2018 | 3.630 | 3.990 | 3.450 | 3.880 | 2,275,158 | +0.27(+7.48%) |
Sep 07, 2018 | 3.060 | 3.760 | 3.020 | 3.610 | 2,698,100 | +0.27(+8.08%) |
Sep 06, 2018 | 2.990 | 4.440 | 2.960 | 3.340 | 7,209,069 | +0.39(+13.22%) |
Sep 05, 2018 | 2.950 | 3.050 | 2.700 | 2.950 | 1,278,586 | +0.16(+5.73%) |
Sep 04, 2018 | 2.620 | 2.900 | 2.600 | 2.790 | 1,061,959 | +0.11(+4.10%) |
Aug 31, 2018 | 2.680 | 2.680 | 2.680 | 0 | -0.26(-8.84%) | |
Aug 30, 2018 | 2.690 | 3.060 | 2.600 | 2.940 | 4,183,299 | +0.39(+15.29%) |
Aug 29, 2018 | 2.320 | 2.640 | 2.300 | 2.550 | 2,758,190 | +0.29(+12.83%) |
Aug 28, 2018 | 1.800 | 2.460 | 1.750 | 2.260 | 4,151,856 | +0.47(+26.26%) |
Aug 27, 2018 | 1.670 | 1.890 | 1.530 | 1.790 | 1,945,832 | +0.24(+15.48%) |
Aug 24, 2018 | 1.390 | 1.690 | 1.380 | 1.550 | 1,130,900 | +0.17(+12.32%) |
Aug 23, 2018 | 1.510 | 1.510 | 1.360 | 1.380 | 779,270 | -0.15(-9.80%) |
Aug 22, 2018 | 1.660 | 1.660 | 1.370 | 1.530 | 2,550,688 | -0.09(-5.56%) |
Aug 21, 2018 | 1.190 | 1.690 | 1.140 | 1.620 | 2,442,290 | +0.44(+37.29%) |
Aug 20, 2018 | 1.240 | 1.320 | 1.060 | 1.180 | 1,459,058 | +0.00(+0.00%) |
Aug 17, 2018 | 1.020 | 1.200 | 1.000 | 1.180 | 1,371,900 | +0.20(+20.40%) |
Aug 16, 2018 | 1.020 | 1.030 | 0.9700 | 0.9801 | 227,358 | -0.01(-1.00%) |
Aug 15, 2018 | 0.9700 | 1.030 | 0.9300 | 0.9900 | 437,402 | -0.04(-3.88%) |
Aug 14, 2018 | 1.100 | 1.100 | 0.9301 | 1.030 | 1,049,790 | +0.01(+0.98%) |
Aug 13, 2018 | 0.8600 | 1.050 | 0.8300 | 1.020 | 1,896,605 | +0.19(+22.89%) |
Aug 10, 2018 | 0.8600 | 0.8600 | 0.8200 | 0.8300 | 111,200 | -0.01(-1.43%) |
Aug 09, 2018 | 0.8299 | 0.8520 | 0.8165 | 0.8420 | 120,989 | +0.01(+1.46%) |
Aug 08, 2018 | 0.8200 | 0.8300 | 0.8165 | 0.8299 | 95,553 | +0.00(+0.02%) |
Aug 07, 2018 | 0.8400 | 0.8700 | 0.8200 | 0.8297 | 191,247 | -0.04(-4.63%) |
Aug 06, 2018 | 0.8800 | 0.8800 | 0.8410 | 0.8700 | 137,357 | +0.02(+2.84%) |
Aug 03, 2018 | 0.8840 | 0.8850 | 0.8400 | 0.8460 | 232,700 | -0.03(-3.86%) |
Aug 02, 2018 | 0.8886 | 0.8924 | 0.8601 | 0.8800 | 117,694 | -0.00(-0.45%) |
Aug 01, 2018 | 0.9000 | 0.9000 | 0.8840 | 0.8840 | 126,414 | -0.01(-0.74%) |
Jul 31, 2018 | 0.9000 | 0.9000 | 0.8900 | 0.8906 | 85,566 | -0.01(-1.00%) |
Jul 30, 2018 | 0.9163 | 0.9500 | 0.8900 | 0.8996 | 269,830 | -0.00(-0.04%) |
Jul 27, 2018 | 0.9500 | 0.9500 | 0.8900 | 0.9000 | 247,400 | -0.01(-1.32%) |
Jul 26, 2018 | 0.9000 | 0.9280 | 0.8812 | 0.9120 | 169,636 | +0.01(+1.37%) |
Jul 25, 2018 | 0.9200 | 0.9200 | 0.8895 | 0.8997 | 190,080 | +0.01(+1.07%) |
Jul 24, 2018 | 0.9100 | 0.9228 | 0.8810 | 0.8902 | 461,077 | +0.01(+1.07%) |
Jul 23, 2018 | 0.9000 | 0.9191 | 0.8808 | 0.8808 | 244,823 | +0.00(+0.05%) |
Jul 20, 2018 | 0.9000 | 0.9300 | 0.8804 | 0.8804 | 493,319 | -0.05(-5.32%) |
Jul 19, 2018 | 0.9100 | 0.9300 | 0.8851 | 0.9299 | 250,174 | +0.00(+0.01%) |
Jul 18, 2018 | 0.9300 | 0.9300 | 0.8804 | 0.9298 | 260,276 | -0.00(-0.02%) |
Jul 17, 2018 | 0.9300 | 0.9400 | 0.9000 | 0.9300 | 373,233 | +0.00(+0.00%) |
Jul 16, 2018 | 0.9900 | 0.9900 | 0.8800 | 0.9300 | 865,349 | -0.11(-10.58%) |
Jul 13, 2018 | 1.050 | 1.069 | 1.000 | 1.040 | 439,397 | -0.01(-0.95%) |
Jul 12, 2018 | 1.080 | 1.090 | 1.020 | 1.050 | 333,520 | -0.03(-3.10%) |
Jul 11, 2018 | 1.030 | 1.090 | 1.000 | 1.084 | 603,614 | +0.03(+3.20%) |
Jul 10, 2018 | 1.160 | 1.180 | 0.9500 | 1.050 | 2,341,038 | -0.16(-13.22%) |
Jul 09, 2018 | 0.8900 | 1.290 | 0.8340 | 1.210 | 6,804,101 | +0.37(+44.31%) |
Jul 06, 2018 | 0.8700 | 0.8700 | 0.8301 | 0.8385 | 463,547 | -0.03(-3.57%) |
Jul 05, 2018 | 0.8950 | 0.9000 | 0.8400 | 0.8695 | 463,243 | -0.00(-0.06%) |
Jul 03, 2018 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.03(-3.33%) | |
Jul 02, 2018 | 0.9480 | 0.9480 | 0.8650 | 0.9000 | 549,747 | -0.02(-2.17%) |
Jun 29, 2018 | 1.150 | 0.8337 | 0.9200 | 2,412,666 | -0.17(-15.60%) | |
Jun 28, 2018 | 1.650 | 1.700 | 1.000 | 1.090 | 2,739,007 | -0.56(-33.94%) |
Jun 27, 2018 | 1.750 | 1.800 | 1.370 | 1.650 | 3,181,384 | -1.14(-40.89%) |
Jun 26, 2018 | 3.270 | 3.275 | 2.780 | 2.792 | 634,994 | -0.46(-14.10%) |
Jun 25, 2018 | 3.300 | 3.320 | 3.150 | 3.250 | 126,600 | -0.05(-1.52%) |
Jun 22, 2018 | 3.250 | 3.600 | 3.095 | 3.300 | 380,704 | +0.04(+1.23%) |
Jun 21, 2018 | 3.320 | 3.390 | 3.000 | 3.260 | 301,802 | -0.08(-2.40%) |
Jun 20, 2018 | 3.530 | 3.550 | 3.220 | 3.340 | 357,327 | -0.16(-4.57%) |
Jun 19, 2018 | 3.460 | 3.549 | 3.450 | 3.500 | 194,076 | +0.05(+1.45%) |
Jun 18, 2018 | 3.600 | 3.660 | 3.200 | 3.450 | 704,299 | +0.10(+2.99%) |
Jun 15, 2018 | 3.420 | 3.080 | 3.350 | 417,149 | +0.29(+9.48%) | |
Jun 14, 2018 | 2.850 | 3.100 | 2.840 | 3.060 | 187,523 | +0.24(+8.51%) |
Jun 13, 2018 | 2.800 | 2.979 | 2.741 | 2.820 | 176,353 | +0.03(+1.08%) |
Jun 12, 2018 | 2.790 | 2.822 | 2.650 | 2.790 | 184,566 | +0.01(+0.36%) |
Jun 11, 2018 | 2.800 | 2.930 | 2.770 | 2.780 | 257,887 | -0.02(-0.71%) |
Jun 08, 2018 | 2.870 | 2.920 | 2.780 | 2.800 | 135,177 | -0.07(-2.44%) |
Jun 07, 2018 | 2.900 | 2.920 | 2.790 | 2.870 | 211,851 | +0.01(+0.35%) |
Jun 06, 2018 | 2.980 | 2.860 | 123,354 | -0.04(-1.38%) | ||
Jun 05, 2018 | 3.040 | 3.140 | 2.700 | 2.900 | 398,482 | -0.14(-4.61%) |
Jun 04, 2018 | 3.050 | 3.100 | 2.900 | 3.040 | 231,127 | +0.05(+1.67%) |
Jun 01, 2018 | 2.960 | 3.050 | 2.850 | 2.990 | 382,398 | -0.01(-0.33%) |
May 31, 2018 | 3.050 | 3.099 | 2.960 | 3.000 | 110,010 | -0.05(-1.64%) |
May 30, 2018 | 2.970 | 3.150 | 2.910 | 3.050 | 206,454 | +0.12(+4.10%) |
May 29, 2018 | 3.200 | 3.202 | 2.800 | 2.930 | 416,901 | -0.27(-8.44%) |
May 25, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.21(+6.84%) | |
May 24, 2018 | 3.100 | 3.180 | 2.960 | 2.995 | 328,203 | -0.11(-3.70%) |
May 23, 2018 | 2.810 | 3.190 | 2.750 | 3.110 | 250,286 | +0.27(+9.51%) |
May 22, 2018 | 2.860 | 2.900 | 2.800 | 2.840 | 138,378 | +0.01(+0.35%) |
May 21, 2018 | 2.910 | 2.920 | 2.760 | 2.830 | 187,191 | +0.07(+2.54%) |
May 18, 2018 | 2.750 | 2.900 | 2.710 | 2.760 | 167,272 | +0.02(+0.73%) |
May 17, 2018 | 2.860 | 2.900 | 2.740 | 2.740 | 254,697 | -0.08(-2.84%) |
May 16, 2018 | 2.770 | 2.920 | 2.680 | 2.820 | 347,259 | -0.03(-1.05%) |
May 15, 2018 | 3.100 | 3.120 | 2.460 | 2.850 | 1,619,568 | -0.27(-8.65%) |
May 14, 2018 | 3.300 | 3.300 | 2.950 | 3.120 | 384,875 | -0.04(-1.27%) |
May 11, 2018 | 2.960 | 3.200 | 2.870 | 3.160 | 473,150 | +0.26(+8.97%) |
May 10, 2018 | 2.880 | 3.350 | 2.800 | 2.900 | 1,894,901 | +0.09(+3.20%) |
May 09, 2018 | 2.710 | 2.916 | 2.670 | 2.810 | 199,220 | +0.10(+3.69%) |
May 08, 2018 | 2.800 | 2.983 | 2.520 | 2.710 | 610,777 | -0.03(-1.09%) |
May 07, 2018 | 2.340 | 2.740 | 2.320 | 2.740 | 388,306 | +0.40(+17.09%) |
May 04, 2018 | 2.260 | 2.350 | 2.250 | 2.340 | 110,917 | +0.09(+4.00%) |
May 03, 2018 | 2.440 | 2.480 | 2.210 | 2.250 | 243,584 | -0.10(-4.26%) |
May 02, 2018 | 2.240 | 2.370 | 2.236 | 2.350 | 147,702 | +0.12(+5.38%) |
May 01, 2018 | 2.260 | 2.280 | 2.000 | 2.230 | 276,458 | -0.06(-2.62%) |
Apr 30, 2018 | 2.300 | 2.460 | 2.250 | 2.290 | 410,436 | -0.12(-4.98%) |
Apr 27, 2018 | 2.100 | 2.420 | 2.060 | 2.410 | 539,911 | +0.35(+16.99%) |
Apr 26, 2018 | 2.000 | 2.150 | 1.956 | 2.060 | 229,582 | +0.12(+6.19%) |
Apr 25, 2018 | 1.850 | 2.050 | 1.850 | 1.940 | 168,884 | +0.08(+4.30%) |
Apr 24, 2018 | 1.850 | 1.869 | 1.820 | 1.860 | 58,008 | +0.01(+0.54%) |
Apr 23, 2018 | 1.840 | 1.890 | 1.821 | 1.850 | 67,853 | +0.02(+1.09%) |
Apr 20, 2018 | 1.880 | 1.880 | 1.780 | 1.830 | 37,782 | -0.07(-3.68%) |
Apr 19, 2018 | 1.900 | 1.910 | 1.760 | 1.900 | 107,901 | +0.03(+1.60%) |
Apr 18, 2018 | 1.940 | 2.060 | 1.811 | 1.870 | 602,647 | -0.08(-4.10%) |
Apr 17, 2018 | 1.880 | 1.960 | 1.780 | 1.950 | 332,440 | +0.14(+7.73%) |
Apr 16, 2018 | 1.830 | 1.860 | 1.750 | 1.810 | 166,820 | +0.01(+0.56%) |
Apr 13, 2018 | 1.740 | 1.840 | 1.710 | 1.800 | 122,419 | +0.08(+4.65%) |
Apr 12, 2018 | 1.700 | 1.880 | 1.680 | 1.720 | 236,962 | +0.02(+1.18%) |
Apr 11, 2018 | 1.560 | 1.730 | 1.560 | 1.700 | 227,998 | +0.06(+3.66%) |
Apr 10, 2018 | 1.390 | 1.690 | 1.370 | 1.640 | 263,412 | +0.27(+19.71%) |
Apr 09, 2018 | 1.400 | 1.400 | 1.360 | 1.370 | 70,858 | -0.04(-2.84%) |
Apr 06, 2018 | 1.370 | 1.410 | 1.353 | 1.410 | 57,098 | +0.05(+3.68%) |
Apr 05, 2018 | 1.390 | 1.390 | 1.360 | 1.360 | 85,905 | -0.03(-2.16%) |
Apr 04, 2018 | 1.360 | 1.390 | 1.360 | 1.390 | 115,533 | +0.03(+2.21%) |
Apr 03, 2018 | 1.390 | 1.410 | 1.350 | 1.360 | 181,714 | -0.01(-0.73%) |
Apr 02, 2018 | 1.410 | 1.410 | 1.340 | 1.370 | 49,468 | -0.04(-2.84%) |
Mar 29, 2018 | 1.410 | 1.410 | 1.410 | 0 | +0.02(+1.44%) | |
Mar 28, 2018 | 1.370 | 1.400 | 1.350 | 1.390 | 45,003 | +0.01(+0.72%) |
Mar 27, 2018 | 1.440 | 1.450 | 1.300 | 1.380 | 250,773 | -0.07(-4.83%) |
Mar 26, 2018 | 1.500 | 1.508 | 1.426 | 1.450 | 140,059 | -0.05(-3.33%) |
Mar 23, 2018 | 1.510 | 1.560 | 1.461 | 1.500 | 127,952 | +0.00(+0.00%) |
Mar 22, 2018 | 1.520 | 1.565 | 1.500 | 1.500 | 117,087 | -0.04(-2.60%) |
Mar 21, 2018 | 1.670 | 1.690 | 1.520 | 1.540 | 367,353 | -0.11(-6.67%) |
Mar 20, 2018 | 1.780 | 1.790 | 1.650 | 1.650 | 180,431 | -0.12(-6.78%) |
Mar 19, 2018 | 1.900 | 1.900 | 1.760 | 1.770 | 379,556 | -0.13(-6.84%) |
Mar 16, 2018 | 1.830 | 1.900 | 1.830 | 1.900 | 67,553 | +0.06(+3.26%) |
Mar 15, 2018 | 1.820 | 1.861 | 1.811 | 1.840 | 44,802 | +0.04(+2.22%) |
Mar 14, 2018 | 1.810 | 1.866 | 1.800 | 1.800 | 29,400 | +0.01(+0.56%) |
Mar 13, 2018 | 1.810 | 1.870 | 1.780 | 1.790 | 128,418 | -0.09(-4.79%) |
Mar 12, 2018 | 1.930 | 1.930 | 1.857 | 1.880 | 67,097 | +0.00(+0.00%) |
Mar 09, 2018 | 1.930 | 1.940 | 1.880 | 1.880 | 72,323 | -0.06(-3.09%) |
Mar 08, 2018 | 1.890 | 1.940 | 1.870 | 1.940 | 91,892 | +0.07(+3.74%) |
Mar 07, 2018 | 1.940 | 1.860 | 1.870 | 61,707 | +0.02(+1.08%) | |
Mar 06, 2018 | 1.900 | 1.900 | 1.850 | 1.850 | 62,315 | -0.01(-0.54%) |
Mar 05, 2018 | 1.900 | 1.920 | 1.860 | 1.860 | 60,193 | +0.01(+0.54%) |
Mar 02, 2018 | 1.820 | 1.980 | 1.820 | 1.850 | 146,868 | +0.03(+1.65%) |
Mar 01, 2018 | 1.790 | 1.830 | 1.760 | 1.820 | 37,748 | +0.03(+1.68%) |
Feb 28, 2018 | 1.829 | 1.830 | 1.760 | 1.790 | 32,352 | -0.02(-1.10%) |
Feb 27, 2018 | 1.820 | 1.850 | 1.780 | 1.810 | 43,834 | -0.01(-0.55%) |
Feb 26, 2018 | 1.820 | 1.829 | 1.760 | 1.820 | 35,647 | +0.02(+1.11%) |
Feb 23, 2018 | 1.820 | 1.850 | 1.770 | 1.800 | 68,815 | +0.00(+0.00%) |
Feb 22, 2018 | 1.770 | 1.850 | 1.760 | 1.800 | 115,884 | +0.02(+1.10%) |
Feb 21, 2018 | 1.750 | 1.820 | 1.750 | 1.780 | 66,571 | +0.04(+2.33%) |
Feb 20, 2018 | 1.820 | 1.820 | 1.730 | 1.740 | 81,136 | -0.05(-2.79%) |
Feb 16, 2018 | 1.790 | 1.790 | 1.790 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.850 | 1.850 | 1.750 | 1.790 | 127,695 | -0.03(-1.65%) |
Feb 14, 2018 | 1.740 | 1.840 | 1.700 | 1.820 | 80,226 | +0.07(+4.00%) |
Feb 13, 2018 | 1.820 | 1.820 | 1.700 | 1.750 | 70,399 | -0.04(-2.23%) |
Feb 12, 2018 | 1.820 | 1.830 | 1.750 | 1.790 | 87,524 | -0.03(-1.65%) |
Feb 09, 2018 | 1.780 | 1.850 | 1.520 | 1.820 | 311,842 | +0.07(+3.94%) |
Feb 08, 2018 | 1.850 | 1.860 | 1.751 | 1.751 | 137,758 | -0.07(-3.79%) |
Feb 07, 2018 | 1.890 | 1.890 | 1.800 | 1.820 | 125,646 | -0.09(-4.71%) |
Feb 06, 2018 | 1.860 | 1.945 | 1.820 | 1.910 | 106,146 | +0.03(+1.60%) |
Feb 05, 2018 | 1.890 | 1.940 | 1.850 | 1.880 | 101,223 | -0.04(-2.08%) |
Feb 02, 2018 | 2.000 | 2.050 | 1.816 | 1.920 | 512,746 | -0.10(-4.95%) |
Feb 01, 2018 | 2.110 | 2.120 | 2.000 | 2.020 | 238,783 | -0.08(-3.81%) |
Jan 31, 2018 | 2.200 | 2.200 | 2.100 | 2.100 | 118,649 | -0.08(-3.67%) |
Jan 30, 2018 | 2.160 | 2.349 | 2.150 | 2.180 | 402,483 | +0.02(+0.93%) |
Jan 29, 2018 | 2.250 | 2.264 | 2.150 | 2.160 | 175,836 | -0.11(-4.85%) |
Jan 26, 2018 | 2.120 | 2.320 | 2.120 | 2.270 | 230,761 | +0.16(+7.58%) |
Jan 25, 2018 | 2.440 | 2.490 | 2.100 | 2.110 | 773,769 | -0.22(-9.44%) |
Jan 24, 2018 | 2.250 | 2.500 | 2.230 | 2.330 | 448,267 | +0.11(+4.95%) |
Jan 23, 2018 | 2.200 | 2.400 | 2.180 | 2.220 | 264,656 | +0.02(+0.91%) |
Jan 22, 2018 | 2.000 | 2.200 | 1.980 | 2.200 | 263,247 | +0.24(+12.24%) |
Jan 19, 2018 | 1.910 | 2.040 | 1.890 | 1.960 | 126,684 | +0.07(+3.70%) |
Jan 18, 2018 | 1.980 | 2.010 | 1.870 | 1.890 | 107,477 | -0.06(-3.08%) |
Jan 17, 2018 | 2.060 | 2.060 | 1.940 | 1.950 | 140,758 | -0.10(-4.87%) |
Jan 16, 2018 | 2.150 | 2.150 | 2.030 | 2.050 | 216,463 | -0.10(-4.65%) |
Jan 12, 2018 | 2.150 | 2.150 | 2.150 | 0 | -0.06(-2.71%) | |
Jan 11, 2018 | 2.010 | 2.230 | 1.950 | 2.210 | 587,533 | +0.22(+11.06%) |
Jan 10, 2018 | 1.950 | 2.050 | 1.933 | 1.990 | 207,832 | +0.02(+1.02%) |
Jan 09, 2018 | 1.900 | 1.970 | 1.870 | 1.970 | 143,609 | +0.03(+1.55%) |
Jan 08, 2018 | 1.890 | 1.975 | 1.870 | 1.940 | 319,725 | -0.01(-0.51%) |
Jan 05, 2018 | 1.930 | 1.980 | 1.880 | 1.950 | 284,656 | -0.02(-1.02%) |
Jan 04, 2018 | 1.980 | 2.000 | 1.900 | 1.970 | 269,788 | +0.03(+1.55%) |
Jan 03, 2018 | 1.930 | 2.100 | 1.901 | 1.940 | 1,127,080 | +0.08(+4.30%) |
Jan 02, 2018 | 1.880 | 1.880 | 1.860 | 1.860 | 72,623 | -0.03(-1.58%) |
Dec 29, 2017 | 1.890 | 1.890 | 1.890 | 0 | +0.04(+2.15%) | |
Dec 28, 2017 | 1.880 | 1.880 | 1.846 | 1.850 | 58,595 | -0.01(-0.54%) |
Dec 27, 2017 | 1.880 | 1.900 | 1.859 | 1.860 | 69,066 | -0.03(-1.59%) |
Dec 26, 2017 | 1.870 | 1.922 | 1.870 | 1.890 | 100,143 | +0.00(+0.00%) |
Dec 22, 2017 | 1.810 | 1.900 | 1.800 | 1.890 | 55,985 | +0.10(+5.59%) |
Dec 21, 2017 | 1.850 | 1.865 | 1.790 | 1.790 | 96,360 | -0.07(-3.77%) |
Dec 20, 2017 | 2.070 | 2.070 | 1.800 | 1.860 | 215,405 | -0.14(-7.13%) |
Dec 19, 2017 | 1.970 | 2.090 | 1.950 | 2.003 | 378,686 | +0.04(+1.80%) |
Dec 18, 2017 | 1.850 | 2.020 | 1.840 | 1.968 | 355,283 | +0.13(+6.92%) |
Dec 15, 2017 | 1.850 | 1.860 | 1.840 | 1.840 | 67,587 | -0.02(-1.05%) |
Dec 14, 2017 | 1.860 | 1.870 | 1.810 | 1.860 | 46,173 | +0.02(+1.34%) |
Dec 13, 2017 | 1.790 | 1.850 | 1.770 | 1.835 | 86,542 | +0.06(+3.67%) |
Dec 12, 2017 | 1.920 | 1.924 | 1.770 | 1.770 | 186,786 | -0.13(-6.66%) |
Dec 11, 2017 | 1.790 | 1.899 | 1.770 | 1.896 | 315,691 | +0.09(+5.06%) |
Dec 08, 2017 | 1.750 | 1.820 | 1.750 | 1.805 | 94,619 | +0.04(+2.56%) |
Dec 07, 2017 | 1.790 | 1.910 | 1.750 | 1.760 | 305,807 | -0.03(-1.68%) |
Dec 06, 2017 | 1.770 | 1.820 | 1.730 | 1.790 | 77,714 | +0.01(+0.56%) |
Dec 05, 2017 | 1.794 | 1.800 | 1.760 | 1.780 | 33,095 | -0.04(-2.20%) |
Dec 04, 2017 | 1.850 | 1.860 | 1.770 | 1.820 | 102,542 | -0.03(-1.62%) |
Dec 01, 2017 | 1.850 | 1.850 | 1.730 | 1.850 | 99,296 | +0.00(+0.00%) |
Nov 30, 2017 | 1.840 | 1.850 | 1.840 | 1.850 | 95,698 | +0.00(+0.00%) |
Nov 29, 2017 | 1.860 | 1.860 | 1.840 | 1.850 | 53,048 | +0.01(+0.54%) |
Nov 28, 2017 | 1.860 | 1.860 | 1.840 | 1.840 | 105,701 | -0.03(-1.60%) |
Nov 27, 2017 | 1.860 | 1.879 | 1.840 | 1.870 | 72,093 | -0.01(-0.53%) |
Nov 24, 2017 | 1.850 | 1.880 | 1.800 | 1.880 | 18,491 | +0.04(+2.18%) |
Nov 22, 2017 | 1.800 | 1.870 | 1.770 | 1.840 | 135,963 | +0.07(+3.95%) |
Nov 21, 2017 | 1.860 | 1.871 | 1.750 | 1.770 | 118,288 | -0.08(-4.40%) |
Nov 20, 2017 | 1.940 | 2.040 | 1.810 | 1.851 | 852,603 | -0.05(-2.55%) |
Nov 17, 2017 | 1.830 | 1.900 | 1.820 | 1.900 | 141,712 | +0.05(+2.97%) |
Nov 16, 2017 | 1.850 | 1.850 | 1.820 | 1.845 | 71,874 | +0.01(+0.28%) |
Nov 15, 2017 | 1.780 | 1.935 | 1.780 | 1.840 | 286,983 | +0.09(+5.14%) |
Nov 14, 2017 | 1.770 | 1.850 | 1.740 | 1.750 | 269,778 | -0.03(-1.69%) |
Nov 13, 2017 | 1.800 | 1.800 | 1.720 | 1.780 | 109,816 | -0.04(-2.20%) |
Nov 10, 2017 | 1.700 | 1.880 | 1.700 | 1.820 | 338,483 | +0.14(+8.33%) |
Nov 09, 2017 | 1.680 | 1.740 | 1.650 | 1.680 | 65,416 | +0.01(+0.60%) |
Nov 08, 2017 | 1.690 | 1.710 | 1.660 | 1.670 | 64,285 | -0.02(-1.18%) |
Nov 07, 2017 | 1.680 | 1.710 | 1.670 | 1.690 | 42,429 | +0.02(+1.20%) |
Nov 06, 2017 | 1.670 | 1.710 | 1.640 | 1.670 | 60,854 | -0.04(-2.34%) |
Nov 03, 2017 | 1.620 | 1.730 | 1.610 | 1.710 | 39,681 | +0.07(+4.27%) |
Nov 02, 2017 | 1.750 | 1.750 | 1.621 | 1.640 | 80,847 | -0.03(-1.80%) |
Nov 01, 2017 | 1.670 | 1.740 | 1.650 | 1.670 | 67,399 | +0.00(+0.00%) |
Oct 31, 2017 | 1.630 | 1.680 | 1.600 | 1.670 | 76,639 | +0.04(+2.45%) |
Oct 30, 2017 | 1.650 | 1.660 | 1.600 | 1.630 | 55,001 | -0.02(-1.21%) |
Oct 27, 2017 | 1.680 | 1.680 | 1.610 | 1.650 | 135,268 | -0.03(-1.79%) |
Oct 26, 2017 | 1.750 | 1.790 | 1.650 | 1.680 | 168,510 | -0.07(-4.00%) |
Oct 25, 2017 | 1.730 | 1.810 | 1.730 | 1.750 | 91,148 | -0.01(-0.57%) |
Oct 24, 2017 | 1.900 | 1.900 | 1.720 | 1.760 | 152,440 | -0.11(-5.88%) |
Oct 23, 2017 | 1.880 | 1.980 | 1.840 | 1.870 | 375,314 | +0.00(+0.04%) |
Oct 20, 2017 | 1.800 | 1.920 | 1.790 | 1.869 | 376,011 | +0.07(+3.85%) |
Oct 19, 2017 | 1.800 | 1.820 | 1.770 | 1.800 | 62,285 | +0.01(+0.56%) |
Oct 18, 2017 | 1.750 | 1.850 | 1.719 | 1.790 | 189,489 | +0.04(+2.29%) |
Oct 17, 2017 | 1.750 | 1.780 | 1.720 | 1.750 | 79,408 | -0.02(-1.13%) |
Oct 16, 2017 | 1.800 | 1.850 | 1.750 | 1.770 | 184,249 | -0.06(-3.28%) |
Oct 13, 2017 | 1.750 | 1.870 | 1.750 | 1.830 | 249,091 | +0.07(+3.98%) |
Oct 12, 2017 | 1.770 | 1.800 | 1.710 | 1.760 | 152,456 | -0.09(-4.86%) |
Oct 11, 2017 | 1.800 | 1.850 | 1.680 | 1.850 | 365,338 | -0.01(-0.54%) |
Oct 10, 2017 | 2.000 | 2.140 | 1.810 | 1.860 | 2,246,900 | +0.17(+10.06%) |
Oct 09, 2017 | 1.700 | 1.740 | 1.670 | 1.690 | 81,950 | -0.02(-1.17%) |
Oct 06, 2017 | 1.720 | 1.720 | 1.650 | 1.710 | 110,913 | -0.01(-0.58%) |
Oct 05, 2017 | 1.760 | 1.840 | 1.674 | 1.720 | 490,347 | -0.05(-2.82%) |
Oct 04, 2017 | 1.700 | 1.830 | 1.650 | 1.770 | 208,484 | +0.07(+4.12%) |
Oct 03, 2017 | 1.790 | 1.830 | 1.700 | 1.700 | 255,197 | -0.07(-3.95%) |