Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.060 | 1.120 | 1.050 | 1.120 | 694,877 | +0.06(+5.66%) |
Jun 28, 2018 | 1.080 | 1.100 | 1.040 | 1.060 | 980,211 | -0.02(-1.85%) |
Jun 27, 2018 | 1.160 | 1.160 | 1.070 | 1.080 | 1,016,843 | -0.07(-6.09%) |
Jun 26, 2018 | 1.110 | 1.150 | 1.100 | 1.150 | 780,873 | +0.05(+4.55%) |
Jun 25, 2018 | 1.190 | 1.190 | 1.080 | 1.100 | 1,650,403 | -0.05(-4.35%) |
Jun 22, 2018 | 1.200 | 1.250 | 1.140 | 1.150 | 9,230,636 | -0.06(-4.96%) |
Jun 21, 2018 | 1.180 | 1.230 | 1.150 | 1.210 | 1,337,005 | +0.04(+3.42%) |
Jun 20, 2018 | 1.190 | 1.233 | 1.160 | 1.170 | 817,787 | -0.02(-1.68%) |
Jun 19, 2018 | 1.230 | 1.230 | 1.170 | 1.190 | 1,069,189 | -0.04(-3.25%) |
Jun 18, 2018 | 1.240 | 1.250 | 1.210 | 1.230 | 717,548 | -0.01(-0.81%) |
Jun 15, 2018 | 1.220 | 1.200 | 1.240 | 861,566 | +0.02(+1.64%) | |
Jun 14, 2018 | 1.280 | 1.280 | 1.200 | 1.220 | 1,313,176 | -0.05(-3.94%) |
Jun 13, 2018 | 1.180 | 1.280 | 1.180 | 1.270 | 2,257,669 | +0.10(+8.55%) |
Jun 12, 2018 | 1.220 | 1.250 | 1.160 | 1.170 | 5,385,358 | -0.12(-9.30%) |
Jun 11, 2018 | 1.330 | 1.350 | 1.280 | 1.290 | 749,698 | -0.01(-0.77%) |
Jun 08, 2018 | 1.400 | 1.400 | 1.250 | 1.300 | 1,260,438 | -0.13(-9.09%) |
Jun 07, 2018 | 1.440 | 1.460 | 1.410 | 1.430 | 340,375 | -0.01(-0.69%) |
Jun 06, 2018 | 1.430 | 1.460 | 1.420 | 1.440 | 445,518 | +0.01(+0.70%) |
Jun 05, 2018 | 1.490 | 1.500 | 1.420 | 1.430 | 525,486 | -0.05(-3.38%) |
Jun 04, 2018 | 1.550 | 1.570 | 1.460 | 1.480 | 408,245 | -0.05(-3.27%) |
Jun 01, 2018 | 1.640 | 1.640 | 1.500 | 1.530 | 438,178 | -0.10(-6.13%) |
May 31, 2018 | 1.660 | 1.700 | 1.600 | 1.630 | 423,792 | -0.03(-1.81%) |
May 30, 2018 | 1.640 | 1.680 | 1.620 | 1.660 | 309,944 | +0.02(+1.22%) |
May 29, 2018 | 1.650 | 1.650 | 1.600 | 1.640 | 198,581 | -0.01(-0.61%) |
May 25, 2018 | 1.650 | 1.650 | 1.650 | 0 | +0.07(+4.43%) | |
May 24, 2018 | 1.670 | 1.690 | 1.500 | 1.580 | 575,697 | -0.09(-5.39%) |
May 23, 2018 | 1.660 | 1.700 | 1.601 | 1.670 | 471,128 | +0.01(+0.60%) |
May 22, 2018 | 1.750 | 1.800 | 1.620 | 1.660 | 766,065 | -0.07(-4.05%) |
May 21, 2018 | 1.640 | 1.750 | 1.640 | 1.730 | 766,210 | +0.10(+6.13%) |
May 18, 2018 | 1.620 | 1.680 | 1.580 | 1.630 | 750,786 | +0.02(+1.24%) |
May 17, 2018 | 1.580 | 1.620 | 1.570 | 1.610 | 373,188 | +0.02(+1.26%) |
May 16, 2018 | 1.510 | 1.630 | 1.500 | 1.590 | 776,407 | +0.09(+6.00%) |
May 15, 2018 | 1.450 | 1.510 | 1.390 | 1.500 | 477,209 | +0.06(+4.17%) |
May 14, 2018 | 1.400 | 1.500 | 1.380 | 1.440 | 351,263 | +0.04(+3.23%) |
May 11, 2018 | 1.380 | 1.410 | 1.350 | 1.395 | 354,991 | +0.03(+2.57%) |
May 10, 2018 | 1.400 | 1.460 | 1.320 | 1.360 | 595,563 | -0.15(-9.93%) |
May 09, 2018 | 1.600 | 1.650 | 1.470 | 1.510 | 2,558,192 | +0.15(+11.03%) |
May 08, 2018 | 1.380 | 1.380 | 1.320 | 1.360 | 361,539 | -0.01(-0.73%) |
May 07, 2018 | 1.330 | 1.380 | 1.310 | 1.370 | 361,215 | +0.06(+4.58%) |
May 04, 2018 | 1.270 | 1.379 | 1.260 | 1.310 | 388,073 | +0.04(+3.15%) |
May 03, 2018 | 1.300 | 1.320 | 1.260 | 1.270 | 234,758 | -0.04(-3.05%) |
May 02, 2018 | 1.260 | 1.310 | 1.260 | 1.310 | 222,862 | +0.04(+3.15%) |
May 01, 2018 | 1.280 | 1.330 | 1.265 | 1.270 | 285,562 | -0.01(-0.78%) |
Apr 30, 2018 | 1.310 | 1.330 | 1.280 | 1.280 | 316,489 | -0.02(-1.54%) |
Apr 27, 2018 | 1.360 | 1.400 | 1.301 | 1.300 | 209,089 | -0.05(-3.70%) |
Apr 26, 2018 | 1.330 | 1.370 | 1.295 | 1.350 | 172,425 | +0.03(+2.27%) |
Apr 25, 2018 | 1.300 | 1.350 | 1.280 | 1.320 | 278,599 | +0.03(+2.33%) |
Apr 24, 2018 | 1.390 | 1.390 | 1.280 | 1.290 | 312,218 | -0.09(-6.52%) |
Apr 23, 2018 | 1.400 | 1.450 | 1.340 | 1.380 | 791,773 | +0.04(+2.99%) |
Apr 20, 2018 | 1.270 | 1.350 | 1.270 | 1.340 | 355,200 | +0.06(+4.69%) |
Apr 19, 2018 | 1.290 | 1.320 | 1.270 | 1.280 | 217,810 | -0.02(-1.54%) |
Apr 18, 2018 | 1.310 | 1.330 | 1.260 | 1.300 | 425,679 | +0.00(+0.00%) |
Apr 17, 2018 | 1.300 | 1.360 | 1.300 | 1.300 | 873,911 | +0.00(+0.00%) |
Apr 16, 2018 | 1.200 | 1.340 | 1.200 | 1.300 | 1,562,921 | +0.12(+10.17%) |
Apr 13, 2018 | 1.170 | 1.190 | 1.150 | 1.180 | 234,905 | +0.01(+0.85%) |
Apr 12, 2018 | 1.150 | 1.170 | 1.130 | 1.170 | 266,048 | +0.02(+1.74%) |
Apr 11, 2018 | 1.090 | 1.160 | 1.085 | 1.150 | 431,982 | +0.06(+5.50%) |
Apr 10, 2018 | 1.050 | 1.120 | 1.050 | 1.090 | 303,386 | +0.03(+2.83%) |
Apr 09, 2018 | 1.100 | 1.100 | 1.040 | 1.060 | 353,072 | +0.02(+1.92%) |
Apr 06, 2018 | 1.080 | 1.130 | 1.040 | 1.040 | 521,024 | -0.06(-5.45%) |
Apr 05, 2018 | 1.050 | 1.100 | 1.020 | 1.100 | 327,977 | +0.06(+5.77%) |
Apr 04, 2018 | 1.050 | 1.052 | 1.011 | 1.040 | 242,716 | -0.00(-0.48%) |
Apr 03, 2018 | 1.020 | 1.050 | 1.000 | 1.045 | 437,335 | +0.01(+1.46%) |
Apr 02, 2018 | 1.140 | 1.140 | 1.010 | 1.030 | 519,857 | -0.10(-8.85%) |
Mar 29, 2018 | 1.130 | 1.130 | 1.130 | 0 | +0.03(+2.73%) | |
Mar 28, 2018 | 1.140 | 1.159 | 1.090 | 1.100 | 324,638 | -0.03(-2.65%) |
Mar 27, 2018 | 1.120 | 1.170 | 1.120 | 1.130 | 215,724 | +0.01(+0.89%) |
Mar 26, 2018 | 1.120 | 1.135 | 1.100 | 1.120 | 332,225 | +0.00(+0.00%) |
Mar 23, 2018 | 1.120 | 1.140 | 1.100 | 1.120 | 204,134 | +0.01(+0.90%) |
Mar 22, 2018 | 1.120 | 1.170 | 1.100 | 1.110 | 321,003 | -0.01(-0.89%) |
Mar 21, 2018 | 1.160 | 1.180 | 1.120 | 1.120 | 486,146 | -0.06(-5.08%) |
Mar 20, 2018 | 1.230 | 1.260 | 1.180 | 1.180 | 225,082 | -0.06(-4.84%) |
Mar 19, 2018 | 1.250 | 1.270 | 1.200 | 1.240 | 273,696 | -0.01(-0.80%) |
Mar 16, 2018 | 1.210 | 1.250 | 1.200 | 1.250 | 307,123 | +0.05(+4.17%) |
Mar 15, 2018 | 1.300 | 1.330 | 1.190 | 1.200 | 480,064 | -0.09(-6.98%) |
Mar 14, 2018 | 1.210 | 1.300 | 1.200 | 1.290 | 724,348 | +0.09(+7.50%) |
Mar 13, 2018 | 1.200 | 1.240 | 1.180 | 1.200 | 584,172 | +0.00(+0.00%) |
Mar 12, 2018 | 1.140 | 1.200 | 1.120 | 1.200 | 584,482 | +0.06(+5.26%) |
Mar 09, 2018 | 1.090 | 1.160 | 1.090 | 1.140 | 698,197 | +0.05(+4.59%) |
Mar 08, 2018 | 1.040 | 1.110 | 1.040 | 1.090 | 538,776 | +0.05(+4.81%) |
Mar 07, 2018 | 1.030 | 1.040 | 704,910 | -0.03(-2.80%) | ||
Mar 06, 2018 | 1.110 | 1.115 | 1.070 | 1.070 | 429,496 | -0.04(-3.60%) |
Mar 05, 2018 | 1.140 | 1.140 | 1.100 | 1.110 | 438,465 | -0.03(-2.63%) |
Mar 02, 2018 | 1.090 | 1.140 | 1.090 | 1.140 | 350,028 | +0.04(+3.64%) |
Mar 01, 2018 | 1.100 | 1.113 | 1.090 | 1.100 | 295,245 | +0.00(+0.00%) |
Feb 28, 2018 | 1.150 | 1.170 | 1.090 | 1.100 | 414,090 | -0.05(-4.35%) |
Feb 27, 2018 | 1.190 | 1.213 | 1.100 | 1.150 | 485,032 | -0.03(-2.54%) |
Feb 26, 2018 | 1.110 | 1.190 | 1.090 | 1.180 | 517,492 | +0.07(+6.31%) |
Feb 23, 2018 | 1.110 | 1.180 | 1.050 | 1.110 | 1,510,095 | -0.14(-11.20%) |
Feb 22, 2018 | 1.240 | 1.250 | 1.210 | 1.250 | 357,036 | +0.02(+1.63%) |
Feb 21, 2018 | 1.220 | 1.265 | 1.210 | 1.230 | 290,184 | +0.00(+0.00%) |
Feb 20, 2018 | 1.220 | 1.245 | 1.180 | 1.230 | 275,005 | +0.01(+0.82%) |
Feb 16, 2018 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.190 | 1.220 | 1.170 | 1.220 | 357,957 | +0.03(+2.52%) |
Feb 14, 2018 | 1.190 | 1.200 | 1.160 | 1.190 | 340,101 | +0.00(+0.00%) |
Feb 13, 2018 | 1.130 | 1.190 | 1.120 | 1.190 | 399,348 | +0.06(+5.31%) |
Feb 12, 2018 | 1.130 | 1.154 | 1.110 | 1.130 | 350,204 | +0.00(+0.00%) |
Feb 09, 2018 | 1.160 | 1.189 | 1.090 | 1.130 | 719,200 | -0.02(-1.74%) |
Feb 08, 2018 | 1.200 | 1.233 | 1.160 | 1.150 | 407,629 | -0.05(-4.17%) |
Feb 07, 2018 | 1.130 | 1.240 | 1.120 | 1.200 | 640,258 | +0.08(+7.14%) |
Feb 06, 2018 | 1.130 | 1.160 | 1.100 | 1.120 | 813,012 | -0.03(-2.61%) |
Feb 05, 2018 | 1.200 | 1.200 | 1.140 | 1.150 | 586,976 | -0.09(-7.26%) |
Feb 02, 2018 | 1.270 | 1.280 | 1.210 | 1.240 | 462,820 | -0.03(-2.36%) |
Feb 01, 2018 | 1.190 | 1.270 | 1.190 | 1.270 | 535,636 | +0.08(+6.72%) |
Jan 31, 2018 | 1.200 | 1.280 | 1.180 | 1.190 | 725,364 | -0.01(-0.83%) |
Jan 30, 2018 | 1.220 | 1.230 | 1.220 | 1.200 | 864,491 | -0.01(-0.83%) |
Jan 29, 2018 | 1.260 | 1.260 | 1.210 | 1.210 | 599,039 | -0.05(-3.97%) |
Jan 26, 2018 | 1.290 | 1.300 | 1.250 | 1.260 | 479,687 | -0.02(-1.56%) |
Jan 25, 2018 | 1.330 | 1.330 | 1.270 | 1.280 | 389,380 | -0.03(-2.29%) |
Jan 24, 2018 | 1.360 | 1.380 | 1.290 | 1.310 | 771,112 | -0.03(-2.24%) |
Jan 23, 2018 | 1.250 | 1.350 | 1.230 | 1.340 | 827,221 | +0.08(+6.35%) |
Jan 22, 2018 | 1.330 | 1.340 | 1.250 | 1.260 | 829,603 | -0.06(-4.55%) |
Jan 19, 2018 | 1.370 | 1.390 | 1.300 | 1.320 | 704,667 | -0.05(-3.65%) |
Jan 18, 2018 | 1.470 | 1.485 | 1.340 | 1.370 | 1,710,098 | -0.11(-7.43%) |
Jan 17, 2018 | 1.510 | 1.580 | 1.450 | 1.480 | 741,846 | -0.01(-0.67%) |
Jan 16, 2018 | 1.480 | 1.580 | 1.470 | 1.490 | 888,317 | +0.02(+1.36%) |
Jan 12, 2018 | 1.470 | 1.470 | 1.470 | 0 | +0.02(+1.38%) | |
Jan 11, 2018 | 1.490 | 1.520 | 1.430 | 1.450 | 1,130,349 | -0.03(-2.03%) |
Jan 10, 2018 | 1.540 | 1.540 | 1.410 | 1.480 | 920,376 | -0.07(-4.52%) |
Jan 09, 2018 | 1.680 | 1.680 | 1.520 | 1.550 | 1,153,516 | -0.05(-3.43%) |
Jan 08, 2018 | 1.790 | 1.790 | 1.600 | 1.605 | 1,200,052 | -0.18(-9.83%) |
Jan 05, 2018 | 1.700 | 1.850 | 1.640 | 1.780 | 3,536,374 | +0.10(+5.95%) |
Jan 04, 2018 | 1.640 | 1.700 | 1.620 | 1.680 | 421,642 | +0.04(+2.44%) |
Jan 03, 2018 | 1.630 | 1.670 | 1.630 | 1.640 | 408,194 | +0.00(+0.00%) |
Jan 02, 2018 | 1.630 | 1.640 | 1.610 | 1.640 | 612,412 | +0.01(+0.61%) |
Dec 29, 2017 | 1.630 | 1.630 | 1.630 | 0 | -0.04(-2.40%) | |
Dec 28, 2017 | 1.750 | 1.770 | 1.660 | 1.670 | 505,619 | -0.08(-4.57%) |
Dec 27, 2017 | 1.690 | 1.800 | 1.690 | 1.750 | 751,393 | +0.06(+3.55%) |
Dec 26, 2017 | 1.650 | 1.750 | 1.650 | 1.690 | 272,164 | +0.04(+2.42%) |
Dec 22, 2017 | 1.720 | 1.720 | 1.640 | 1.650 | 320,770 | -0.08(-4.62%) |
Dec 21, 2017 | 1.720 | 1.770 | 1.700 | 1.730 | 276,343 | +0.01(+0.58%) |
Dec 20, 2017 | 1.700 | 1.760 | 1.684 | 1.720 | 312,748 | +0.04(+2.38%) |
Dec 19, 2017 | 1.710 | 1.760 | 1.680 | 1.680 | 432,255 | -0.04(-2.33%) |
Dec 18, 2017 | 1.670 | 1.735 | 1.650 | 1.720 | 395,049 | +0.02(+1.18%) |
Dec 15, 2017 | 1.710 | 1.755 | 1.684 | 1.700 | 688,035 | -0.02(-1.16%) |
Dec 14, 2017 | 1.670 | 1.760 | 1.640 | 1.720 | 863,166 | +0.06(+3.61%) |
Dec 13, 2017 | 1.530 | 1.670 | 1.520 | 1.660 | 548,694 | +0.13(+8.50%) |
Dec 12, 2017 | 1.520 | 1.560 | 1.520 | 1.530 | 316,053 | +0.01(+0.66%) |
Dec 11, 2017 | 1.540 | 1.569 | 1.520 | 1.520 | 254,397 | -0.02(-1.30%) |
Dec 08, 2017 | 1.520 | 1.600 | 1.520 | 1.540 | 217,243 | +0.02(+1.32%) |
Dec 07, 2017 | 1.500 | 1.550 | 1.500 | 1.520 | 193,841 | +0.01(+0.66%) |
Dec 06, 2017 | 1.500 | 1.524 | 1.500 | 1.510 | 264,205 | +0.01(+0.67%) |
Dec 05, 2017 | 1.520 | 1.570 | 1.500 | 1.500 | 335,471 | -0.03(-1.96%) |
Dec 04, 2017 | 1.640 | 1.670 | 1.530 | 1.530 | 404,163 | -0.10(-6.13%) |
Dec 01, 2017 | 1.690 | 1.690 | 1.620 | 1.630 | 412,868 | -0.06(-3.55%) |
Nov 30, 2017 | 1.690 | 1.710 | 1.660 | 1.690 | 322,880 | +0.01(+0.60%) |
Nov 29, 2017 | 1.730 | 1.750 | 1.650 | 1.680 | 352,063 | -0.05(-2.89%) |
Nov 28, 2017 | 1.700 | 1.760 | 1.680 | 1.730 | 447,280 | +0.05(+2.98%) |
Nov 27, 2017 | 1.700 | 1.770 | 1.650 | 1.680 | 811,068 | -0.02(-1.18%) |
Nov 24, 2017 | 1.660 | 1.700 | 1.620 | 1.700 | 357,167 | +0.07(+4.29%) |
Nov 22, 2017 | 1.580 | 1.640 | 1.560 | 1.630 | 679,473 | +0.07(+4.49%) |
Nov 21, 2017 | 1.450 | 1.590 | 1.450 | 1.560 | 911,666 | +0.11(+7.59%) |
Nov 20, 2017 | 1.450 | 1.490 | 1.400 | 1.450 | 848,958 | -0.01(-0.68%) |
Nov 17, 2017 | 1.480 | 1.486 | 1.410 | 1.460 | 608,494 | -0.03(-2.01%) |
Nov 16, 2017 | 1.590 | 1.600 | 1.360 | 1.490 | 1,777,242 | -0.08(-5.10%) |
Nov 15, 2017 | 1.580 | 1.620 | 1.550 | 1.570 | 471,094 | -0.01(-0.63%) |
Nov 14, 2017 | 1.560 | 1.600 | 1.560 | 1.580 | 210,733 | +0.01(+0.64%) |
Nov 13, 2017 | 1.650 | 1.650 | 1.560 | 1.570 | 347,713 | -0.07(-4.27%) |
Nov 10, 2017 | 1.560 | 1.660 | 1.560 | 1.640 | 565,573 | +0.04(+2.50%) |
Nov 09, 2017 | 1.620 | 1.640 | 1.550 | 1.600 | 524,634 | -0.02(-1.23%) |
Nov 08, 2017 | 1.580 | 1.670 | 1.580 | 1.620 | 627,840 | +0.04(+2.53%) |
Nov 07, 2017 | 1.550 | 1.650 | 1.550 | 1.580 | 868,088 | +0.02(+1.28%) |
Nov 06, 2017 | 1.520 | 1.620 | 1.510 | 1.560 | 1,000,905 | -0.01(-0.64%) |
Nov 03, 2017 | 1.650 | 1.770 | 1.500 | 1.570 | 2,171,636 | -0.09(-5.42%) |
Nov 02, 2017 | 2.220 | 2.255 | 1.560 | 1.660 | 4,181,039 | -0.55(-24.89%) |
Nov 01, 2017 | 2.240 | 2.264 | 2.170 | 2.210 | 416,500 | +0.00(+0.00%) |
Oct 31, 2017 | 2.230 | 2.320 | 2.200 | 2.210 | 577,478 | -0.02(-0.90%) |
Oct 30, 2017 | 2.250 | 2.270 | 2.230 | 2.230 | 296,655 | -0.04(-1.76%) |
Oct 27, 2017 | 2.360 | 2.360 | 2.260 | 2.270 | 581,254 | -0.09(-3.81%) |
Oct 26, 2017 | 2.320 | 2.380 | 2.280 | 2.360 | 253,646 | +0.04(+1.72%) |
Oct 25, 2017 | 2.440 | 2.440 | 2.270 | 2.320 | 336,039 | -0.01(-0.43%) |
Oct 24, 2017 | 2.390 | 2.430 | 2.320 | 2.330 | 253,792 | -0.06(-2.51%) |
Oct 23, 2017 | 2.510 | 2.550 | 2.380 | 2.390 | 367,495 | -0.06(-2.45%) |
Oct 20, 2017 | 2.300 | 2.509 | 2.300 | 2.450 | 461,340 | +0.16(+6.99%) |
Oct 19, 2017 | 2.330 | 2.350 | 2.240 | 2.290 | 643,357 | -0.07(-2.97%) |
Oct 18, 2017 | 2.410 | 2.430 | 2.355 | 2.360 | 264,610 | -0.05(-2.07%) |
Oct 17, 2017 | 2.440 | 2.490 | 2.400 | 2.410 | 275,705 | -0.03(-1.23%) |
Oct 16, 2017 | 2.460 | 2.490 | 2.380 | 2.440 | 416,898 | -0.03(-1.21%) |
Oct 13, 2017 | 2.580 | 2.630 | 2.460 | 2.470 | 444,625 | -0.11(-4.26%) |
Oct 12, 2017 | 2.560 | 2.630 | 2.550 | 2.580 | 267,075 | +0.00(+0.00%) |
Oct 11, 2017 | 2.640 | 2.650 | 2.560 | 2.580 | 363,817 | -0.05(-1.90%) |
Oct 10, 2017 | 2.620 | 2.700 | 2.590 | 2.630 | 275,911 | +0.05(+1.94%) |
Oct 09, 2017 | 2.590 | 2.670 | 2.570 | 2.580 | 285,354 | -0.01(-0.39%) |
Oct 06, 2017 | 2.610 | 2.680 | 2.560 | 2.590 | 362,103 | -0.05(-1.89%) |
Oct 05, 2017 | 2.710 | 2.713 | 2.600 | 2.640 | 698,465 | -0.09(-3.30%) |
Oct 04, 2017 | 2.760 | 2.790 | 2.710 | 2.730 | 254,569 | -0.02(-0.73%) |
Oct 03, 2017 | 2.790 | 2.830 | 2.720 | 2.750 | 377,381 | -0.06(-2.14%) |
Oct 02, 2017 | 2.770 | 2.880 | 2.720 | 2.810 | 531,353 | +0.03(+1.08%) |
Sep 29, 2017 | 2.720 | 2.790 | 2.660 | 2.780 | 592,008 | +0.07(+2.58%) |
Sep 28, 2017 | 2.770 | 2.790 | 2.670 | 2.710 | 337,336 | -0.04(-1.45%) |
Sep 27, 2017 | 2.660 | 2.750 | 2.610 | 2.750 | 580,284 | +0.11(+4.17%) |
Sep 26, 2017 | 2.580 | 2.650 | 2.510 | 2.640 | 431,772 | +0.06(+2.33%) |
Sep 25, 2017 | 2.640 | 2.759 | 2.570 | 2.580 | 761,225 | -0.10(-3.73%) |
Sep 22, 2017 | 2.620 | 2.690 | 2.580 | 2.680 | 370,110 | +0.04(+1.52%) |
Sep 21, 2017 | 2.710 | 2.713 | 2.620 | 2.640 | 433,182 | -0.06(-2.22%) |
Sep 20, 2017 | 2.690 | 2.780 | 2.660 | 2.700 | 728,312 | -0.01(-0.37%) |
Sep 19, 2017 | 2.850 | 2.890 | 2.660 | 2.710 | 952,878 | -0.16(-5.57%) |
Sep 18, 2017 | 2.900 | 2.900 | 2.820 | 2.870 | 530,767 | -0.01(-0.35%) |
Sep 15, 2017 | 2.900 | 2.940 | 2.850 | 2.880 | 1,262,037 | -0.02(-0.69%) |
Sep 14, 2017 | 3.200 | 3.220 | 2.880 | 2.900 | 1,526,718 | -0.27(-8.52%) |
Sep 13, 2017 | 3.000 | 3.249 | 2.940 | 3.170 | 2,307,144 | +0.22(+7.46%) |
Sep 12, 2017 | 2.980 | 3.030 | 2.800 | 2.950 | 1,376,989 | +0.00(+0.00%) |
Sep 11, 2017 | 3.150 | 3.180 | 2.650 | 2.950 | 2,256,843 | -0.12(-3.91%) |
Sep 08, 2017 | 2.850 | 3.090 | 2.750 | 3.070 | 2,723,104 | +0.26(+9.25%) |
Sep 07, 2017 | 2.450 | 2.830 | 2.432 | 2.810 | 2,610,977 | +0.39(+16.12%) |
Sep 06, 2017 | 2.350 | 2.450 | 2.320 | 2.420 | 1,457,419 | +0.12(+5.22%) |
Sep 05, 2017 | 2.400 | 2.430 | 2.280 | 2.300 | 1,274,023 | +0.00(+0.00%) |
Sep 01, 2017 | 2.440 | 2.440 | 2.260 | 2.300 | 556,657 | -0.07(-2.95%) |
Aug 31, 2017 | 2.450 | 2.480 | 2.350 | 2.370 | 904,922 | -0.04(-1.66%) |
Aug 30, 2017 | 2.300 | 2.450 | 2.280 | 2.410 | 1,488,245 | +0.16(+7.11%) |
Aug 29, 2017 | 2.190 | 2.290 | 2.163 | 2.250 | 682,049 | +0.06(+2.74%) |
Aug 28, 2017 | 2.170 | 2.205 | 2.120 | 2.190 | 314,811 | +0.04(+1.86%) |
Aug 25, 2017 | 2.130 | 2.150 | 2.090 | 2.150 | 198,424 | +0.03(+1.42%) |
Aug 24, 2017 | 2.100 | 2.130 | 2.070 | 2.120 | 187,879 | +0.03(+1.44%) |
Aug 23, 2017 | 2.080 | 2.110 | 2.020 | 2.090 | 200,831 | +0.01(+0.48%) |
Aug 22, 2017 | 2.030 | 2.090 | 2.010 | 2.080 | 226,826 | +0.05(+2.46%) |
Aug 21, 2017 | 2.120 | 2.150 | 2.000 | 2.030 | 642,373 | -0.09(-4.25%) |
Aug 18, 2017 | 2.130 | 2.160 | 2.100 | 2.120 | 289,347 | -0.03(-1.40%) |
Aug 17, 2017 | 2.130 | 2.169 | 2.110 | 2.150 | 387,156 | +0.02(+0.94%) |
Aug 16, 2017 | 2.150 | 2.210 | 2.110 | 2.130 | 434,573 | -0.01(-0.47%) |
Aug 15, 2017 | 2.160 | 2.200 | 2.120 | 2.140 | 506,175 | -0.02(-0.93%) |
Aug 14, 2017 | 2.200 | 2.300 | 2.150 | 2.160 | 976,142 | -0.02(-0.92%) |
Aug 11, 2017 | 2.150 | 2.210 | 2.080 | 2.180 | 612,247 | +0.08(+3.56%) |
Aug 10, 2017 | 2.150 | 2.228 | 2.090 | 2.105 | 1,390,297 | -0.04(-1.64%) |
Aug 09, 2017 | 2.450 | 2.450 | 2.130 | 2.140 | 1,583,113 | -0.32(-13.01%) |
Aug 08, 2017 | 2.520 | 2.560 | 2.430 | 2.460 | 428,553 | -0.06(-2.38%) |
Aug 07, 2017 | 2.450 | 2.610 | 2.370 | 2.520 | 882,945 | +0.05(+2.02%) |
Aug 04, 2017 | 2.490 | 2.490 | 2.360 | 2.470 | 624,778 | +0.02(+0.82%) |
Aug 03, 2017 | 2.390 | 2.550 | 2.260 | 2.450 | 1,100,403 | +0.14(+6.06%) |
Aug 02, 2017 | 2.270 | 2.380 | 2.230 | 2.310 | 688,571 | +0.06(+2.67%) |
Aug 01, 2017 | 2.300 | 2.340 | 2.230 | 2.250 | 291,704 | -0.02(-0.88%) |
Jul 31, 2017 | 2.200 | 2.280 | 2.150 | 2.270 | 440,752 | +0.08(+3.65%) |
Jul 28, 2017 | 2.250 | 2.290 | 2.140 | 2.190 | 439,301 | -0.08(-3.52%) |
Jul 27, 2017 | 2.360 | 2.390 | 2.220 | 2.270 | 566,102 | -0.09(-3.81%) |
Jul 26, 2017 | 2.360 | 2.390 | 2.320 | 2.360 | 328,954 | +0.02(+0.85%) |
Jul 25, 2017 | 2.350 | 2.400 | 2.240 | 2.340 | 580,692 | +0.07(+3.08%) |
Jul 24, 2017 | 2.180 | 2.290 | 2.160 | 2.270 | 412,168 | +0.02(+0.89%) |
Jul 21, 2017 | 2.260 | 2.290 | 2.190 | 2.250 | 306,255 | +0.01(+0.45%) |
Jul 20, 2017 | 2.280 | 2.200 | 2.240 | 403,973 | -0.05(-2.18%) | |
Jul 19, 2017 | 2.300 | 2.360 | 2.270 | 2.290 | 398,045 | +0.00(+0.00%) |
Jul 18, 2017 | 2.390 | 2.390 | 2.270 | 2.290 | 422,202 | -0.11(-4.58%) |
Jul 17, 2017 | 2.460 | 2.469 | 2.350 | 2.400 | 263,012 | -0.02(-0.83%) |
Jul 14, 2017 | 2.460 | 2.480 | 2.350 | 2.420 | 413,891 | -0.05(-2.02%) |
Jul 13, 2017 | 2.380 | 2.470 | 2.350 | 2.470 | 318,107 | +0.06(+2.49%) |
Jul 12, 2017 | 2.480 | 2.490 | 2.350 | 2.410 | 687,375 | -0.08(-3.21%) |
Jul 11, 2017 | 2.290 | 2.490 | 2.280 | 2.490 | 1,215,557 | +0.21(+9.21%) |
Jul 10, 2017 | 2.210 | 2.340 | 2.150 | 2.280 | 587,663 | +0.08(+3.64%) |
Jul 07, 2017 | 2.170 | 2.220 | 2.140 | 2.200 | 310,765 | +0.02(+0.92%) |
Jul 06, 2017 | 2.150 | 2.240 | 2.125 | 2.180 | 275,422 | +0.03(+1.40%) |
Jul 05, 2017 | 2.150 | 2.240 | 2.110 | 2.150 | 327,160 | -0.05(-2.27%) |