Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.920 | 1.920 | 1.920 | 0 | +0.04(+2.13%) | |
Aug 30, 2018 | 1.940 | 1.970 | 1.870 | 1.880 | 1,100,008 | -0.03(-1.57%) |
Aug 29, 2018 | 1.880 | 1.990 | 1.840 | 1.910 | 1,435,460 | +0.09(+4.95%) |
Aug 28, 2018 | 1.880 | 1.880 | 1.720 | 1.820 | 1,700,058 | +0.01(+0.55%) |
Aug 27, 2018 | 1.750 | 1.830 | 1.690 | 1.810 | 1,823,453 | +0.15(+9.04%) |
Aug 24, 2018 | 1.630 | 1.740 | 1.590 | 1.660 | 1,327,450 | +0.05(+3.11%) |
Aug 23, 2018 | 1.650 | 1.650 | 1.580 | 1.610 | 640,563 | -0.01(-0.62%) |
Aug 22, 2018 | 1.680 | 1.680 | 1.590 | 1.620 | 790,028 | -0.06(-3.57%) |
Aug 21, 2018 | 1.800 | 1.800 | 1.570 | 1.680 | 1,703,358 | -0.09(-5.08%) |
Aug 20, 2018 | 1.630 | 1.800 | 1.610 | 1.770 | 1,355,245 | +0.20(+12.74%) |
Aug 17, 2018 | 1.470 | 1.600 | 1.450 | 1.570 | 497,043 | +0.13(+9.03%) |
Aug 16, 2018 | 1.470 | 1.470 | 1.420 | 1.440 | 297,029 | +0.03(+2.13%) |
Aug 15, 2018 | 1.400 | 1.430 | 1.390 | 1.410 | 364,917 | +0.07(+5.22%) |
Aug 14, 2018 | 1.340 | 1.360 | 1.300 | 1.340 | 288,548 | +0.00(+0.00%) |
Aug 13, 2018 | 1.400 | 1.450 | 1.340 | 1.340 | 223,158 | -0.07(-4.96%) |
Aug 10, 2018 | 1.450 | 1.450 | 1.390 | 1.410 | 204,659 | -0.03(-2.08%) |
Aug 09, 2018 | 1.460 | 1.470 | 1.410 | 1.440 | 137,384 | -0.02(-1.37%) |
Aug 08, 2018 | 1.410 | 1.480 | 1.410 | 1.460 | 291,257 | +0.06(+4.29%) |
Aug 07, 2018 | 1.360 | 1.440 | 1.330 | 1.400 | 282,325 | +0.01(+0.72%) |
Aug 03, 2018 | 1.390 | 1.390 | 1.390 | 0 | -0.05(-3.47%) | |
Aug 02, 2018 | 1.480 | 1.480 | 1.420 | 1.440 | 366,731 | -0.02(-1.37%) |
Aug 01, 2018 | 1.500 | 1.530 | 1.430 | 1.460 | 365,461 | -0.02(-1.35%) |
Jul 31, 2018 | 1.500 | 1.560 | 1.480 | 1.480 | 343,834 | -0.02(-1.33%) |
Jul 30, 2018 | 1.590 | 1.600 | 1.500 | 1.500 | 351,958 | -0.05(-3.23%) |
Jul 27, 2018 | 1.550 | 1.580 | 1.510 | 1.550 | 275,585 | +0.04(+2.65%) |
Jul 26, 2018 | 1.520 | 1.540 | 1.470 | 1.510 | 208,097 | +0.00(+0.00%) |
Jul 25, 2018 | 1.470 | 1.520 | 1.470 | 1.510 | 180,747 | +0.03(+2.03%) |
Jul 24, 2018 | 1.540 | 1.540 | 1.460 | 1.480 | 290,669 | -0.02(-1.33%) |
Jul 23, 2018 | 1.420 | 1.500 | 1.420 | 1.500 | 310,865 | +0.07(+4.90%) |
Jul 20, 2018 | 1.510 | 1.510 | 1.430 | 1.430 | 558,397 | -0.07(-4.67%) |
Jul 19, 2018 | 1.520 | 1.520 | 1.470 | 1.500 | 476,305 | +0.01(+0.67%) |
Jul 18, 2018 | 1.520 | 1.530 | 1.470 | 1.490 | 306,091 | +0.00(+0.00%) |
Jul 17, 2018 | 1.510 | 1.530 | 1.420 | 1.490 | 516,023 | -0.02(-1.32%) |
Jul 16, 2018 | 1.620 | 1.630 | 1.490 | 1.510 | 883,972 | -0.08(-5.03%) |
Jul 13, 2018 | 1.680 | 1.680 | 1.570 | 1.590 | 1,174,307 | -0.06(-3.64%) |
Jul 12, 2018 | 1.740 | 1.820 | 1.630 | 1.650 | 1,358,781 | -0.07(-4.07%) |
Jul 11, 2018 | 1.630 | 1.800 | 1.600 | 1.720 | 3,178,093 | -0.33(-16.10%) |
Jul 10, 2018 | 2.050 | 2.060 | 2.030 | 2.050 | 166,905 | -0.01(-0.49%) |
Jul 09, 2018 | 2.070 | 2.070 | 2.020 | 2.060 | 322,840 | +0.01(+0.49%) |
Jul 06, 2018 | 2.040 | 2.070 | 2.020 | 2.050 | 293,795 | -0.02(-0.97%) |
Jul 05, 2018 | 2.000 | 2.070 | 2.000 | 2.070 | 599,491 | +0.09(+4.55%) |
Jul 04, 2018 | 1.980 | 2.010 | 1.930 | 1.980 | 173,294 | +0.00(+0.00%) |
Jul 03, 2018 | 2.050 | 2.100 | 1.920 | 1.980 | 623,155 | -0.02(-1.00%) |
Jun 29, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.03(+1.52%) | |
Jun 28, 2018 | 1.950 | 1.970 | 1.880 | 1.970 | 363,320 | +0.02(+1.03%) |
Jun 27, 2018 | 2.050 | 2.050 | 1.900 | 1.950 | 692,714 | -0.10(-4.88%) |
Jun 26, 2018 | 2.180 | 2.180 | 2.020 | 2.050 | 578,336 | -0.10(-4.65%) |
Jun 25, 2018 | 2.180 | 2.220 | 2.120 | 2.150 | 1,105,475 | +0.03(+1.42%) |
Jun 22, 2018 | 2.300 | 2.320 | 2.100 | 2.120 | 2,067,318 | -0.04(-1.85%) |
Jun 21, 2018 | 1.890 | 2.190 | 1.880 | 2.160 | 2,320,544 | +0.33(+18.03%) |
Jun 20, 2018 | 1.840 | 1.860 | 1.760 | 1.830 | 1,209,089 | +0.12(+7.02%) |
Jun 19, 2018 | 1.730 | 1.740 | 1.690 | 1.710 | 212,382 | -0.04(-2.29%) |
Jun 18, 2018 | 1.750 | 1.770 | 1.690 | 1.750 | 438,583 | +0.01(+0.57%) |
Jun 15, 2018 | 1.820 | 1.730 | 1.740 | 250,213 | -0.08(-4.40%) | |
Jun 14, 2018 | 1.820 | 1.830 | 1.780 | 1.820 | 274,308 | -0.01(-0.55%) |
Jun 13, 2018 | 1.890 | 1.890 | 1.810 | 1.830 | 330,852 | -0.02(-1.08%) |
Jun 12, 2018 | 1.900 | 1.900 | 1.830 | 1.850 | 353,802 | -0.02(-1.07%) |
Jun 11, 2018 | 1.900 | 1.960 | 1.840 | 1.870 | 744,984 | +0.09(+5.06%) |
Jun 08, 2018 | 1.800 | 1.800 | 1.750 | 1.780 | 141,490 | +0.00(+0.00%) |
Jun 07, 2018 | 1.780 | 1.780 | 1.740 | 1.780 | 516,178 | -0.01(-0.56%) |
Jun 06, 2018 | 1.730 | 1.790 | 1.730 | 1.790 | 414,356 | +0.05(+2.87%) |
Jun 05, 2018 | 1.720 | 1.800 | 1.720 | 1.740 | 280,641 | +0.02(+1.16%) |
Jun 04, 2018 | 1.790 | 1.790 | 1.690 | 1.720 | 790,826 | -0.06(-3.37%) |
Jun 01, 2018 | 1.850 | 1.900 | 1.780 | 1.780 | 427,652 | -0.12(-6.32%) |
May 31, 2018 | 1.940 | 1.970 | 1.870 | 1.900 | 277,389 | -0.02(-1.04%) |
May 30, 2018 | 1.910 | 1.920 | 1.890 | 1.920 | 159,613 | +0.01(+0.52%) |
May 29, 2018 | 1.920 | 1.950 | 1.850 | 1.910 | 184,619 | -0.02(-1.04%) |
May 28, 2018 | 1.910 | 1.970 | 1.910 | 1.930 | 79,750 | -0.01(-0.52%) |
May 25, 2018 | 1.950 | 1.980 | 1.920 | 1.940 | 192,238 | -0.04(-2.02%) |
May 24, 2018 | 2.040 | 2.040 | 1.950 | 1.980 | 325,828 | -0.02(-1.00%) |
May 23, 2018 | 1.960 | 2.020 | 1.950 | 2.000 | 304,556 | +0.01(+0.50%) |
May 22, 2018 | 1.970 | 2.020 | 1.930 | 1.990 | 833,951 | +0.12(+6.42%) |
May 18, 2018 | 1.870 | 1.870 | 1.870 | 0 | +0.07(+3.89%) | |
May 17, 2018 | 1.760 | 1.800 | 1.760 | 1.800 | 380,227 | +0.00(+0.00%) |
May 16, 2018 | 1.850 | 1.860 | 1.770 | 1.800 | 382,379 | -0.06(-3.23%) |
May 15, 2018 | 1.900 | 1.910 | 1.830 | 1.860 | 354,373 | -0.01(-0.53%) |
May 14, 2018 | 1.820 | 1.930 | 1.820 | 1.870 | 1,055,194 | +0.06(+3.31%) |
May 11, 2018 | 1.810 | 1.830 | 1.770 | 1.810 | 459,109 | +0.02(+1.12%) |
May 10, 2018 | 1.750 | 1.800 | 1.720 | 1.790 | 576,598 | +0.06(+3.47%) |
May 09, 2018 | 1.720 | 1.730 | 1.660 | 1.730 | 419,328 | +0.05(+2.98%) |
May 08, 2018 | 1.710 | 1.760 | 1.660 | 1.680 | 531,273 | -0.05(-2.89%) |
May 07, 2018 | 1.770 | 1.810 | 1.720 | 1.730 | 804,785 | +0.01(+0.58%) |
May 04, 2018 | 1.800 | 1.800 | 1.710 | 1.720 | 640,215 | -0.06(-3.37%) |
May 03, 2018 | 1.860 | 1.860 | 1.750 | 1.780 | 783,937 | -0.09(-4.81%) |
May 02, 2018 | 1.880 | 1.920 | 1.800 | 1.870 | 471,572 | -0.02(-1.06%) |
May 01, 2018 | 1.800 | 1.900 | 1.720 | 1.890 | 601,817 | +0.13(+7.39%) |
Apr 30, 2018 | 1.770 | 1.800 | 1.750 | 1.760 | 323,310 | -0.01(-0.56%) |
Apr 27, 2018 | 1.860 | 1.860 | 1.760 | 1.770 | 159,387 | -0.07(-3.80%) |
Apr 26, 2018 | 1.900 | 1.900 | 1.820 | 1.840 | 206,561 | -0.06(-3.16%) |
Apr 25, 2018 | 1.930 | 1.930 | 1.840 | 1.900 | 381,775 | -0.04(-2.06%) |
Apr 24, 2018 | 1.890 | 1.940 | 1.810 | 1.940 | 781,487 | +0.08(+4.30%) |
Apr 23, 2018 | 1.960 | 2.050 | 1.820 | 1.860 | 1,145,326 | -0.09(-4.62%) |
Apr 20, 2018 | 1.970 | 2.150 | 1.910 | 1.950 | 2,747,821 | -0.03(-1.52%) |
Apr 19, 2018 | 2.150 | 2.210 | 1.880 | 1.980 | 2,253,048 | +0.40(+25.32%) |
Apr 18, 2018 | 1.590 | 1.610 | 1.570 | 1.580 | 123,766 | -0.01(-0.63%) |
Apr 17, 2018 | 1.660 | 1.660 | 1.560 | 1.590 | 280,828 | -0.02(-1.24%) |
Apr 16, 2018 | 1.610 | 1.630 | 1.560 | 1.610 | 458,461 | +0.07(+4.55%) |
Apr 13, 2018 | 1.510 | 1.590 | 1.400 | 1.540 | 512,216 | +0.07(+4.76%) |
Apr 12, 2018 | 1.490 | 1.500 | 1.470 | 1.470 | 175,818 | +0.00(+0.00%) |
Apr 11, 2018 | 1.490 | 1.530 | 1.460 | 1.470 | 237,993 | -0.03(-2.00%) |
Apr 10, 2018 | 1.460 | 1.500 | 1.390 | 1.500 | 307,889 | +0.00(+0.00%) |
Apr 09, 2018 | 1.640 | 1.640 | 1.460 | 1.500 | 347,115 | -0.07(-4.46%) |
Apr 06, 2018 | 1.630 | 1.630 | 1.550 | 1.570 | 500,400 | -0.06(-3.68%) |
Apr 05, 2018 | 1.500 | 1.660 | 1.450 | 1.630 | 955,268 | +0.15(+10.14%) |
Apr 04, 2018 | 1.280 | 1.490 | 1.200 | 1.480 | 1,221,506 | +0.23(+18.40%) |
Apr 03, 2018 | 1.390 | 1.470 | 1.240 | 1.250 | 807,465 | -0.13(-9.42%) |
Apr 02, 2018 | 1.500 | 1.520 | 1.370 | 1.380 | 507,210 | -0.09(-6.12%) |
Mar 29, 2018 | 1.470 | 1.470 | 1.470 | 0 | +0.02(+1.38%) | |
Mar 28, 2018 | 1.530 | 1.570 | 1.400 | 1.450 | 1,051,510 | -0.10(-6.45%) |
Mar 27, 2018 | 1.680 | 1.680 | 1.510 | 1.550 | 1,086,681 | -0.14(-8.28%) |
Mar 26, 2018 | 1.810 | 1.830 | 1.650 | 1.690 | 1,164,108 | -0.10(-5.59%) |
Mar 23, 2018 | 1.920 | 1.940 | 1.760 | 1.790 | 727,900 | -0.01(-0.56%) |
Mar 22, 2018 | 1.910 | 1.920 | 1.710 | 1.800 | 979,740 | -0.11(-5.76%) |
Mar 21, 2018 | 1.960 | 1.960 | 1.910 | 1.910 | 327,574 | -0.02(-1.04%) |
Mar 20, 2018 | 1.980 | 1.990 | 1.930 | 1.930 | 357,148 | -0.02(-1.03%) |
Mar 19, 2018 | 1.960 | 1.970 | 1.930 | 1.950 | 373,542 | -0.02(-1.02%) |
Mar 16, 2018 | 1.980 | 1.980 | 1.910 | 1.970 | 447,402 | +0.03(+1.55%) |
Mar 15, 2018 | 2.010 | 2.020 | 1.920 | 1.940 | 372,771 | -0.05(-2.51%) |
Mar 14, 2018 | 2.060 | 2.060 | 1.960 | 1.990 | 429,685 | -0.03(-1.49%) |
Mar 13, 2018 | 1.950 | 2.210 | 1.930 | 2.020 | 1,441,830 | +0.07(+3.59%) |
Mar 12, 2018 | 1.980 | 1.980 | 1.880 | 1.950 | 550,971 | +0.03(+1.56%) |
Mar 09, 2018 | 1.930 | 1.930 | 1.870 | 1.920 | 722,111 | +0.00(+0.00%) |
Mar 08, 2018 | 2.000 | 2.030 | 1.900 | 1.920 | 968,490 | -0.09(-4.48%) |
Mar 07, 2018 | 2.070 | 2.070 | 2.000 | 2.010 | 528,730 | -0.06(-2.90%) |
Mar 06, 2018 | 2.170 | 2.180 | 2.040 | 2.070 | 709,255 | -0.04(-1.90%) |
Mar 05, 2018 | 2.000 | 2.110 | 1.970 | 2.110 | 610,960 | +0.09(+4.46%) |
Mar 02, 2018 | 2.030 | 2.090 | 1.960 | 2.020 | 375,782 | -0.01(-0.49%) |
Mar 01, 2018 | 2.040 | 2.100 | 1.980 | 2.030 | 594,461 | +0.08(+4.10%) |
Feb 28, 2018 | 1.910 | 1.980 | 1.830 | 1.950 | 613,369 | +0.04(+2.09%) |
Feb 27, 2018 | 2.100 | 2.100 | 1.910 | 1.910 | 693,079 | -0.22(-10.33%) |
Feb 26, 2018 | 2.220 | 2.230 | 2.120 | 2.130 | 274,015 | -0.08(-3.62%) |
Feb 23, 2018 | 2.210 | 2.220 | 2.160 | 2.210 | 384,729 | +0.01(+0.45%) |
Feb 22, 2018 | 2.220 | 2.220 | 2.160 | 2.200 | 249,035 | -0.02(-0.90%) |
Feb 21, 2018 | 2.250 | 2.260 | 2.170 | 2.220 | 259,936 | +0.00(+0.00%) |
Feb 20, 2018 | 2.250 | 2.280 | 2.170 | 2.220 | 611,059 | -0.01(-0.67%) |
Feb 16, 2018 | 2.235 | 2.235 | 2.235 | 0 | -0.08(-3.25%) | |
Feb 15, 2018 | 2.280 | 2.350 | 2.240 | 2.310 | 394,796 | +0.08(+3.59%) |
Feb 14, 2018 | 2.210 | 2.300 | 2.210 | 2.230 | 341,837 | +0.05(+2.29%) |
Feb 13, 2018 | 2.350 | 2.350 | 2.170 | 2.180 | 462,592 | -0.12(-5.22%) |
Feb 12, 2018 | 2.380 | 2.380 | 2.300 | 2.300 | 623,754 | +0.00(+0.00%) |
Feb 09, 2018 | 2.240 | 2.320 | 2.200 | 2.300 | 460,822 | +0.02(+0.88%) |
Feb 08, 2018 | 2.380 | 2.380 | 2.240 | 2.280 | 490,489 | -0.04(-1.72%) |
Feb 07, 2018 | 2.400 | 2.400 | 2.260 | 2.320 | 912,432 | +0.06(+2.65%) |
Feb 06, 2018 | 2.140 | 2.290 | 2.130 | 2.260 | 1,133,324 | +0.14(+6.60%) |
Feb 05, 2018 | 1.940 | 2.300 | 1.890 | 2.120 | 1,420,207 | -0.03(-1.40%) |
Feb 02, 2018 | 2.190 | 2.250 | 2.020 | 2.150 | 1,915,245 | -0.12(-5.29%) |
Feb 01, 2018 | 2.500 | 2.550 | 2.220 | 2.270 | 916,526 | -0.21(-8.47%) |
Jan 31, 2018 | 2.400 | 2.590 | 2.400 | 2.480 | 662,424 | +0.08(+3.33%) |
Jan 30, 2018 | 2.550 | 2.550 | 2.310 | 2.400 | 1,364,296 | -0.21(-8.05%) |
Jan 29, 2018 | 2.830 | 2.830 | 2.610 | 2.610 | 744,515 | -0.14(-5.09%) |
Jan 26, 2018 | 2.700 | 2.830 | 2.610 | 2.750 | 838,900 | -0.01(-0.36%) |
Jan 25, 2018 | 2.900 | 2.950 | 2.720 | 2.760 | 992,713 | -0.11(-3.83%) |
Jan 24, 2018 | 2.860 | 3.140 | 2.830 | 2.870 | 3,072,003 | +0.08(+2.87%) |
Jan 23, 2018 | 2.810 | 2.880 | 2.770 | 2.790 | 1,198,982 | +0.02(+0.72%) |
Jan 22, 2018 | 2.780 | 2.700 | 2.770 | 826,084 | +0.07(+2.59%) | |
Jan 19, 2018 | 2.760 | 2.760 | 2.670 | 2.700 | 459,311 | +0.04(+1.50%) |
Jan 18, 2018 | 2.530 | 2.740 | 2.520 | 2.660 | 693,218 | +0.07(+2.70%) |
Jan 17, 2018 | 2.600 | 2.670 | 2.480 | 2.590 | 850,721 | -0.01(-0.38%) |
Jan 16, 2018 | 2.900 | 2.900 | 2.550 | 2.600 | 1,819,202 | -0.20(-7.14%) |
Jan 15, 2018 | 2.300 | 2.840 | 2.200 | 2.800 | 1,806,769 | +0.44(+18.64%) |
Jan 12, 2018 | 2.500 | 2.500 | 2.250 | 2.360 | 1,532,478 | -0.21(-8.17%) |
Jan 11, 2018 | 2.840 | 2.850 | 2.540 | 2.570 | 2,132,081 | -0.31(-10.76%) |
Jan 10, 2018 | 3.000 | 3.040 | 2.860 | 2.880 | 1,237,141 | -0.11(-3.68%) |
Jan 09, 2018 | 3.190 | 3.190 | 2.700 | 2.990 | 2,161,305 | -0.07(-2.29%) |
Jan 08, 2018 | 3.060 | 3.250 | 3.030 | 3.060 | 2,666,061 | +0.20(+6.99%) |
Jan 05, 2018 | 2.700 | 2.960 | 2.670 | 2.860 | 1,487,961 | +0.04(+1.42%) |
Jan 04, 2018 | 2.920 | 2.940 | 2.600 | 2.820 | 2,575,095 | -0.05(-1.74%) |
Jan 03, 2018 | 2.650 | 2.870 | 2.590 | 2.870 | 3,806,364 | +0.33(+12.99%) |
Jan 02, 2018 | 2.530 | 2.580 | 2.470 | 2.540 | 1,227,624 | +0.09(+3.67%) |
Dec 29, 2017 | 2.450 | 2.450 | 2.450 | 0 | +0.01(+0.41%) | |
Dec 28, 2017 | 2.430 | 2.460 | 2.400 | 2.440 | 1,429,483 | +0.07(+2.95%) |
Dec 27, 2017 | 2.210 | 2.430 | 2.200 | 2.370 | 1,527,341 | +0.17(+7.73%) |
Dec 22, 2017 | 2.170 | 2.220 | 2.090 | 2.200 | 505,392 | -0.01(-0.45%) |
Dec 21, 2017 | 2.250 | 2.250 | 2.160 | 2.210 | 627,378 | +0.02(+0.91%) |
Dec 20, 2017 | 2.260 | 2.260 | 2.100 | 2.190 | 702,198 | -0.03(-1.35%) |
Dec 19, 2017 | 2.340 | 2.340 | 2.180 | 2.220 | 782,464 | -0.07(-3.06%) |
Dec 18, 2017 | 2.400 | 2.410 | 2.290 | 2.290 | 787,244 | -0.01(-0.43%) |
Dec 15, 2017 | 2.300 | 2.480 | 2.270 | 2.300 | 1,908,848 | -0.13(-5.35%) |
Dec 14, 2017 | 2.400 | 2.460 | 2.380 | 2.430 | 817,553 | +0.07(+2.97%) |
Dec 13, 2017 | 2.440 | 2.450 | 2.350 | 2.360 | 731,930 | -0.05(-2.07%) |
Dec 12, 2017 | 2.430 | 2.440 | 2.360 | 2.410 | 1,232,147 | +0.01(+0.42%) |
Dec 11, 2017 | 2.410 | 2.450 | 2.360 | 2.400 | 1,486,125 | +0.02(+0.84%) |
Dec 08, 2017 | 2.280 | 2.380 | 2.250 | 2.380 | 1,174,148 | +0.14(+6.25%) |
Dec 07, 2017 | 2.190 | 2.290 | 2.180 | 2.240 | 564,009 | +0.06(+2.75%) |
Dec 06, 2017 | 2.300 | 2.300 | 2.120 | 2.180 | 868,561 | -0.08(-3.54%) |
Dec 05, 2017 | 2.270 | 2.270 | 2.170 | 2.260 | 1,000,055 | -0.04(-1.74%) |
Dec 04, 2017 | 2.370 | 2.380 | 2.250 | 2.300 | 1,397,277 | -0.02(-0.86%) |
Dec 01, 2017 | 2.240 | 2.340 | 2.190 | 2.320 | 1,294,480 | +0.14(+6.42%) |
Nov 30, 2017 | 2.000 | 2.290 | 1.910 | 2.180 | 1,290,164 | +0.13(+6.34%) |
Nov 29, 2017 | 2.200 | 2.200 | 1.950 | 2.050 | 1,852,580 | -0.16(-7.24%) |
Nov 28, 2017 | 2.440 | 2.440 | 2.150 | 2.210 | 2,487,913 | -0.19(-7.92%) |
Nov 27, 2017 | 2.500 | 2.500 | 2.370 | 2.400 | 2,584,438 | +0.06(+2.56%) |
Nov 24, 2017 | 2.430 | 2.440 | 2.150 | 2.340 | 3,592,842 | -0.05(-2.09%) |
Nov 23, 2017 | 2.430 | 2.480 | 2.260 | 2.390 | 5,489,632 | +0.31(+14.90%) |
Nov 22, 2017 | 1.680 | 2.250 | 1.680 | 2.080 | 8,465,529 | +0.52(+33.33%) |
Nov 21, 2017 | 1.540 | 1.560 | 1.480 | 1.560 | 1,152,932 | +0.05(+3.31%) |
Nov 20, 2017 | 1.490 | 1.540 | 1.450 | 1.510 | 1,137,195 | +0.13(+9.42%) |
Nov 17, 2017 | 1.450 | 1.450 | 1.340 | 1.380 | 482,053 | -0.04(-2.82%) |
Nov 16, 2017 | 1.540 | 1.540 | 1.380 | 1.420 | 806,190 | -0.07(-4.70%) |
Nov 15, 2017 | 1.510 | 1.580 | 1.470 | 1.490 | 1,413,803 | +0.04(+2.76%) |
Nov 14, 2017 | 1.650 | 1.650 | 1.350 | 1.450 | 1,472,633 | -0.05(-3.33%) |
Nov 13, 2017 | 1.490 | 1.590 | 1.450 | 1.500 | 1,589,860 | +0.10(+7.14%) |
Nov 10, 2017 | 1.280 | 1.440 | 1.250 | 1.400 | 903,077 | +0.13(+10.24%) |
Nov 09, 2017 | 1.300 | 1.300 | 1.250 | 1.270 | 421,834 | +0.03(+2.42%) |
Nov 08, 2017 | 1.250 | 1.300 | 1.240 | 1.240 | 684,356 | +0.01(+0.81%) |
Nov 07, 2017 | 1.250 | 1.250 | 1.200 | 1.230 | 651,871 | +0.04(+3.36%) |
Nov 06, 2017 | 1.140 | 1.240 | 1.110 | 1.190 | 883,236 | +0.06(+5.31%) |
Nov 03, 2017 | 1.130 | 1.140 | 1.110 | 1.130 | 245,324 | +0.03(+2.73%) |
Nov 02, 2017 | 1.100 | 1.110 | 1.060 | 1.100 | 330,837 | -0.02(-1.79%) |
Nov 01, 2017 | 1.190 | 1.190 | 1.100 | 1.120 | 323,495 | -0.01(-0.88%) |
Oct 31, 2017 | 1.090 | 1.170 | 1.080 | 1.130 | 454,311 | +0.06(+5.61%) |
Oct 30, 2017 | 1.070 | 1.100 | 1.060 | 1.070 | 396,135 | +0.02(+1.90%) |
Oct 27, 2017 | 1.080 | 1.080 | 1.050 | 1.050 | 122,773 | -0.04(-3.67%) |
Oct 26, 2017 | 1.100 | 1.100 | 1.080 | 1.090 | 74,709 | -0.01(-0.91%) |
Oct 25, 2017 | 1.100 | 1.110 | 1.050 | 1.100 | 138,928 | +0.01(+0.92%) |
Oct 24, 2017 | 1.060 | 1.120 | 1.050 | 1.090 | 248,800 | +0.04(+3.81%) |
Oct 23, 2017 | 1.050 | 1.070 | 1.000 | 1.050 | 255,993 | +0.01(+0.96%) |
Oct 20, 2017 | 1.060 | 1.100 | 1.040 | 1.040 | 316,954 | -0.02(-1.89%) |
Oct 19, 2017 | 1.060 | 1.120 | 0.9900 | 1.060 | 708,640 | -0.06(-5.36%) |
Oct 18, 2017 | 1.120 | 1.180 | 1.060 | 1.120 | 415,156 | +0.01(+0.90%) |
Oct 17, 2017 | 1.200 | 1.210 | 1.110 | 1.110 | 799,226 | -0.07(-5.93%) |
Oct 16, 2017 | 1.150 | 1.260 | 1.130 | 1.180 | 1,045,561 | +0.07(+6.31%) |
Oct 13, 2017 | 1.100 | 1.140 | 1.070 | 1.110 | 856,771 | +0.02(+1.83%) |
Oct 12, 2017 | 1.100 | 1.110 | 1.020 | 1.090 | 613,407 | +0.01(+0.93%) |
Oct 11, 2017 | 1.010 | 1.130 | 1.000 | 1.080 | 1,231,276 | +0.08(+8.00%) |
Oct 10, 2017 | 0.9600 | 1.000 | 0.9500 | 1.000 | 403,787 | +0.06(+6.38%) |
Oct 06, 2017 | 0.9600 | 0.9600 | 0.9000 | 0.9400 | 199,460 | +0.00(+0.00%) |
Oct 05, 2017 | 0.9200 | 0.9500 | 0.9200 | 0.9400 | 269,960 | +0.02(+2.17%) |
Oct 04, 2017 | 0.8900 | 0.9200 | 0.8700 | 0.9200 | 781,856 | +0.07(+8.24%) |
Oct 03, 2017 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | 352,940 | -0.05(-5.56%) |
Oct 02, 2017 | 0.9100 | 0.9400 | 0.9000 | 0.9000 | 143,322 | -0.01(-1.10%) |
Sep 29, 2017 | 0.8700 | 0.9100 | 0.8500 | 0.9100 | 175,379 | +0.05(+5.81%) |
Sep 28, 2017 | 0.9000 | 0.9100 | 0.8600 | 0.8600 | 285,465 | -0.04(-4.44%) |
Sep 27, 2017 | 0.8800 | 0.9000 | 0.8600 | 0.9000 | 206,539 | +0.02(+2.27%) |
Sep 26, 2017 | 0.8400 | 0.8800 | 0.8200 | 0.8800 | 653,402 | +0.05(+6.02%) |
Sep 25, 2017 | 0.8200 | 0.8300 | 0.8000 | 0.8300 | 98,607 | +0.01(+1.22%) |
Sep 22, 2017 | 0.8200 | 0.8400 | 0.8200 | 0.8200 | 30,843 | -0.01(-1.20%) |
Sep 21, 2017 | 0.8200 | 0.8300 | 0.8000 | 0.8300 | 54,421 | +0.01(+1.22%) |
Sep 20, 2017 | 0.8400 | 0.8500 | 0.8200 | 0.8200 | 120,991 | +0.00(+0.00%) |
Sep 19, 2017 | 0.8100 | 0.8500 | 0.8000 | 0.8200 | 164,476 | +0.02(+2.50%) |
Sep 18, 2017 | 0.7100 | 0.8000 | 0.7100 | 0.8000 | 436,452 | +0.08(+11.11%) |
Sep 15, 2017 | 0.7000 | 0.7200 | 0.6800 | 0.7200 | 226,463 | +0.03(+4.35%) |
Sep 14, 2017 | 0.7000 | 0.7200 | 0.6800 | 0.6900 | 118,517 | -0.01(-1.43%) |
Sep 13, 2017 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 89,998 | -0.03(-4.11%) |
Sep 12, 2017 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 77,547 | +0.01(+1.39%) |
Sep 11, 2017 | 0.7500 | 0.7700 | 0.7200 | 0.7200 | 95,183 | -0.01(-1.37%) |
Sep 08, 2017 | 0.7300 | 0.7700 | 0.7300 | 0.7300 | 65,965 | -0.01(-1.35%) |
Sep 07, 2017 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | 57,450 | +0.01(+1.37%) |
Sep 06, 2017 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 22,863 | -0.01(-1.35%) |
Sep 05, 2017 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | 119,006 | -0.02(-2.63%) |