Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.002 | 3.018 | 2.928 | 2.928 | 116,332 | -0.08(-2.60%) |
Feb 27, 2018 | 2.998 | 3.027 | 2.998 | 3.006 | 18,469 | -0.01(-0.41%) |
Feb 26, 2018 | 3.010 | 3.031 | 3.010 | 3.018 | 14,970 | +0.00(+0.14%) |
Feb 23, 2018 | 2.977 | 3.023 | 2.969 | 3.014 | 41,758 | +0.04(+1.42%) |
Feb 22, 2018 | 2.963 | 2.981 | 2.963 | 2.972 | 28,370 | +0.01(+0.37%) |
Feb 21, 2018 | 2.944 | 2.990 | 2.944 | 2.961 | 68,391 | +0.03(+1.12%) |
Feb 20, 2018 | 2.924 | 2.969 | 2.924 | 2.928 | 60,713 | +0.00(+0.14%) |
Feb 16, 2018 | 2.924 | 2.924 | 2.924 | 0 | -0.04(-1.39%) | |
Feb 15, 2018 | 2.977 | 2.977 | 2.957 | 2.965 | 9,650 | +0.01(+0.42%) |
Feb 14, 2018 | 2.908 | 2.961 | 2.908 | 2.953 | 39,443 | +0.03(+0.98%) |
Feb 13, 2018 | 2.940 | 2.940 | 2.920 | 2.924 | 6,452 | -0.01(-0.28%) |
Feb 12, 2018 | 2.908 | 2.940 | 2.895 | 2.932 | 37,553 | +0.04(+1.42%) |
Feb 09, 2018 | 2.916 | 2.944 | 2.792 | 2.891 | 112,470 | -0.02(-0.71%) |
Feb 08, 2018 | 2.926 | 2.957 | 2.912 | 2.912 | 9,827 | -0.05(-1.80%) |
Feb 07, 2018 | 2.936 | 2.986 | 2.936 | 2.965 | 61,115 | -0.01(-0.28%) |
Feb 06, 2018 | 2.871 | 2.975 | 2.829 | 2.973 | 27,221 | +0.06(+2.12%) |
Feb 05, 2018 | 3.006 | 3.009 | 2.892 | 2.912 | 88,222 | -0.11(-3.67%) |
Feb 02, 2018 | 3.047 | 3.053 | 3.020 | 3.023 | 36,160 | -0.03(-1.05%) |
Feb 01, 2018 | 3.050 | 3.066 | 3.050 | 3.055 | 7,461 | +0.00(+0.09%) |
Jan 31, 2018 | 3.064 | 3.064 | 3.052 | 3.052 | 8,605 | +0.00(+0.16%) |
Jan 30, 2018 | 3.043 | 3.043 | 3.035 | 3.047 | 54,206 | -0.02(-0.54%) |
Jan 29, 2018 | 3.092 | 3.093 | 3.064 | 3.064 | 34,470 | -0.03(-1.06%) |
Jan 26, 2018 | 3.059 | 3.096 | 3.059 | 3.096 | 69,421 | +0.04(+1.26%) |
Jan 25, 2018 | 3.088 | 3.088 | 3.058 | 3.058 | 35,006 | -0.01(-0.45%) |
Jan 24, 2018 | 3.080 | 3.088 | 3.047 | 3.072 | 141,508 | +0.00(+0.00%) |
Jan 23, 2018 | 3.051 | 3.072 | 3.051 | 3.072 | 39,345 | +0.03(+0.94%) |
Jan 22, 2018 | 3.035 | 3.061 | 3.035 | 3.043 | 17,585 | -0.02(-0.54%) |
Jan 19, 2018 | 3.035 | 3.062 | 3.035 | 3.059 | 7,103 | +0.01(+0.35%) |
Jan 18, 2018 | 3.045 | 3.051 | 3.035 | 3.049 | 51,007 | +0.00(+0.06%) |
Jan 17, 2018 | 3.045 | 3.055 | 3.035 | 3.047 | 35,254 | +0.03(+0.95%) |
Jan 16, 2018 | 3.018 | 3.039 | 3.018 | 3.018 | 164,424 | -0.02(-0.54%) |
Jan 12, 2018 | 3.035 | 3.035 | 3.035 | 0 | +0.03(+0.96%) | |
Jan 11, 2018 | 2.969 | 3.023 | 2.957 | 3.006 | 85,217 | +0.03(+1.10%) |
Jan 10, 2018 | 2.977 | 2.980 | 2.951 | 2.973 | 51,094 | +0.00(+0.14%) |
Jan 09, 2018 | 2.973 | 2.973 | 2.949 | 2.969 | 27,745 | -0.00(-0.14%) |
Jan 08, 2018 | 2.957 | 2.986 | 2.943 | 2.973 | 64,224 | -0.00(-0.14%) |
Jan 05, 2018 | 2.961 | 2.977 | 2.961 | 2.977 | 11,476 | -0.00(-0.14%) |
Jan 04, 2018 | 2.965 | 2.985 | 2.965 | 2.981 | 32,512 | +0.02(+0.69%) |
Jan 03, 2018 | 2.957 | 2.961 | 2.932 | 2.961 | 20,218 | +0.02(+0.70%) |
Jan 02, 2018 | 2.928 | 2.947 | 2.910 | 2.940 | 36,647 | +0.00(+0.14%) |
Dec 29, 2017 | 2.936 | 2.936 | 2.936 | 0 | +0.03(+0.99%) | |
Dec 28, 2017 | 2.908 | 2.924 | 2.907 | 2.908 | 96,265 | -0.02(-0.56%) |
Dec 27, 2017 | 2.936 | 2.936 | 2.903 | 2.924 | 31,305 | +0.00(+0.14%) |
Dec 26, 2017 | 2.928 | 2.932 | 2.920 | 2.920 | 46,767 | +0.00(+0.00%) |
Dec 22, 2017 | 2.928 | 2.928 | 2.908 | 2.920 | 33,177 | +0.00(+0.14%) |
Dec 21, 2017 | 2.912 | 2.916 | 2.902 | 2.916 | 39,396 | +0.01(+0.28%) |
Dec 20, 2017 | 2.916 | 2.920 | 2.895 | 2.908 | 34,490 | -0.02(-0.56%) |
Dec 19, 2017 | 2.928 | 2.932 | 2.895 | 2.924 | 33,942 | +0.00(+0.14%) |
Dec 18, 2017 | 2.920 | 2.936 | 2.920 | 2.920 | 91,029 | -0.01(-0.28%) |
Dec 15, 2017 | 2.908 | 2.932 | 2.894 | 2.928 | 19,324 | +0.02(+0.56%) |
Dec 14, 2017 | 2.924 | 2.927 | 2.858 | 2.912 | 40,989 | -0.01(-0.42%) |
Dec 13, 2017 | 2.932 | 2.936 | 2.924 | 2.924 | 25,870 | +0.01(+0.28%) |
Dec 12, 2017 | 2.908 | 2.932 | 2.908 | 2.916 | 21,613 | -0.01(-0.45%) |
Dec 11, 2017 | 2.932 | 2.932 | 2.862 | 2.929 | 27,479 | +0.02(+0.53%) |
Dec 08, 2017 | 2.883 | 2.920 | 2.883 | 2.914 | 99,007 | +0.03(+1.21%) |
Dec 07, 2017 | 2.829 | 2.883 | 2.829 | 2.879 | 56,395 | +0.02(+0.86%) |
Dec 06, 2017 | 2.842 | 2.874 | 2.842 | 2.854 | 64,404 | +0.02(+0.70%) |
Dec 05, 2017 | 2.867 | 2.879 | 2.834 | 2.834 | 72,230 | -0.06(-1.96%) |
Dec 04, 2017 | 2.891 | 2.903 | 2.891 | 2.891 | 72,170 | +0.02(+0.85%) |
Dec 01, 2017 | 2.863 | 2.872 | 2.839 | 2.867 | 42,452 | -0.02(-0.70%) |
Nov 30, 2017 | 2.859 | 2.887 | 2.859 | 2.887 | 112,402 | +0.03(+1.20%) |
Nov 29, 2017 | 2.851 | 2.855 | 2.843 | 2.853 | 41,935 | +0.02(+0.64%) |
Nov 28, 2017 | 2.822 | 2.854 | 2.822 | 2.834 | 31,047 | +0.01(+0.43%) |
Nov 27, 2017 | 2.802 | 2.832 | 2.798 | 2.822 | 171,391 | -0.01(-0.29%) |
Nov 24, 2017 | 2.815 | 2.830 | 2.810 | 2.830 | 4,314 | +0.02(+0.72%) |
Nov 22, 2017 | 2.814 | 2.826 | 2.806 | 2.810 | 14,570 | +0.00(+0.00%) |
Nov 21, 2017 | 2.810 | 2.822 | 2.794 | 2.810 | 39,951 | +0.02(+0.58%) |
Nov 20, 2017 | 2.774 | 2.813 | 2.774 | 2.794 | 50,826 | +0.04(+1.32%) |
Nov 17, 2017 | 2.766 | 2.770 | 2.754 | 2.758 | 9,129 | -0.03(-1.01%) |
Nov 16, 2017 | 2.762 | 2.786 | 2.760 | 2.786 | 19,707 | +0.04(+1.32%) |
Nov 15, 2017 | 2.746 | 2.786 | 2.717 | 2.750 | 49,610 | -0.03(-1.02%) |
Nov 14, 2017 | 2.770 | 2.786 | 2.732 | 2.778 | 109,308 | -0.02(-0.58%) |
Nov 13, 2017 | 2.762 | 2.814 | 2.762 | 2.794 | 232,293 | +0.02(+0.73%) |
Nov 10, 2017 | 2.778 | 2.778 | 2.746 | 2.774 | 108,127 | -0.02(-0.58%) |
Nov 09, 2017 | 2.798 | 2.798 | 2.774 | 2.790 | 27,062 | -0.01(-0.43%) |
Nov 08, 2017 | 2.798 | 2.813 | 2.766 | 2.802 | 93,621 | -0.01(-0.43%) |
Nov 07, 2017 | 2.830 | 2.843 | 2.814 | 2.814 | 26,993 | -0.02(-0.71%) |
Nov 06, 2017 | 2.834 | 2.836 | 2.822 | 2.834 | 52,260 | +0.00(+0.00%) |
Nov 03, 2017 | 2.810 | 2.838 | 2.810 | 2.834 | 61,392 | +0.01(+0.29%) |
Nov 02, 2017 | 2.822 | 2.829 | 2.818 | 2.826 | 18,827 | -0.01(-0.44%) |
Nov 01, 2017 | 2.867 | 2.875 | 2.838 | 2.839 | 124,376 | -0.03(-0.97%) |
Oct 31, 2017 | 2.851 | 2.872 | 2.826 | 2.867 | 48,159 | -0.00(-0.14%) |
Oct 30, 2017 | 2.887 | 2.891 | 2.871 | 2.871 | 14,018 | -0.04(-1.52%) |
Oct 27, 2017 | 2.883 | 2.915 | 2.879 | 2.915 | 12,143 | +0.03(+0.98%) |
Oct 26, 2017 | 2.818 | 2.887 | 2.814 | 2.887 | 36,825 | +0.06(+2.14%) |
Oct 25, 2017 | 2.855 | 2.855 | 2.814 | 2.826 | 29,611 | -0.04(-1.27%) |
Oct 24, 2017 | 2.855 | 2.863 | 2.855 | 2.863 | 10,419 | +0.01(+0.28%) |
Oct 23, 2017 | 2.847 | 2.863 | 2.847 | 2.855 | 49,412 | +0.00(+0.00%) |
Oct 20, 2017 | 2.859 | 2.887 | 2.855 | 2.855 | 19,157 | +0.00(+0.00%) |
Oct 19, 2017 | 2.879 | 2.915 | 2.847 | 2.855 | 59,608 | -0.04(-1.39%) |
Oct 18, 2017 | 2.919 | 2.919 | 2.887 | 2.895 | 48,528 | -0.01(-0.42%) |
Oct 17, 2017 | 2.887 | 2.907 | 2.887 | 2.907 | 33,616 | -0.00(-0.14%) |
Oct 16, 2017 | 2.907 | 2.922 | 2.895 | 2.911 | 29,868 | -0.01(-0.28%) |
Oct 13, 2017 | 2.927 | 2.927 | 2.911 | 2.919 | 41,514 | -0.02(-0.55%) |
Oct 12, 2017 | 2.927 | 2.935 | 2.887 | 2.935 | 90,282 | -0.01(-0.27%) |
Oct 11, 2017 | 2.931 | 2.955 | 2.919 | 2.943 | 30,671 | +0.00(+0.00%) |
Oct 10, 2017 | 2.953 | 2.953 | 2.931 | 2.943 | 28,737 | -0.01(-0.41%) |
Oct 09, 2017 | 2.943 | 2.956 | 2.938 | 2.956 | 3,331 | +0.00(+0.14%) |
Oct 06, 2017 | 2.964 | 2.964 | 2.943 | 2.952 | 7,917 | +0.00(+0.14%) |
Oct 05, 2017 | 2.952 | 2.968 | 2.927 | 2.947 | 77,748 | -0.01(-0.41%) |
Oct 04, 2017 | 2.907 | 2.964 | 2.907 | 2.960 | 90,921 | +0.01(+0.34%) |
Oct 03, 2017 | 2.952 | 2.952 | 2.929 | 2.950 | 16,997 | +0.02(+0.62%) |
Oct 02, 2017 | 2.907 | 2.934 | 2.901 | 2.931 | 29,170 | +0.00(+0.14%) |
Sep 29, 2017 | 2.927 | 2.931 | 2.859 | 2.927 | 74,622 | +0.00(+0.00%) |
Sep 28, 2017 | 2.907 | 2.932 | 2.859 | 2.927 | 29,101 | -0.01(-0.20%) |
Sep 27, 2017 | 2.956 | 2.957 | 2.927 | 2.933 | 8,056 | -0.01(-0.21%) |
Sep 26, 2017 | 2.907 | 2.939 | 2.907 | 2.939 | 30,265 | +0.01(+0.28%) |
Sep 25, 2017 | 2.947 | 2.947 | 2.899 | 2.931 | 9,532 | -0.02(-0.82%) |
Sep 22, 2017 | 2.943 | 2.956 | 2.928 | 2.956 | 7,224 | -0.00(-0.14%) |
Sep 21, 2017 | 2.923 | 2.960 | 2.923 | 2.960 | 42,381 | +0.02(+0.55%) |
Sep 20, 2017 | 2.976 | 2.976 | 2.935 | 2.943 | 39,552 | -0.00(-0.14%) |
Sep 19, 2017 | 2.943 | 2.959 | 2.943 | 2.947 | 17,567 | -0.01(-0.41%) |
Sep 18, 2017 | 2.980 | 2.980 | 2.957 | 2.960 | 8,646 | +0.01(+0.27%) |
Sep 15, 2017 | 2.952 | 2.976 | 2.943 | 2.952 | 19,295 | -0.03(-0.95%) |
Sep 14, 2017 | 2.960 | 2.980 | 2.960 | 2.980 | 17,755 | +0.02(+0.55%) |
Sep 13, 2017 | 2.956 | 2.964 | 2.931 | 2.964 | 23,028 | +0.00(+0.14%) |
Sep 12, 2017 | 2.943 | 2.964 | 2.919 | 2.960 | 38,797 | +0.02(+0.55%) |
Sep 11, 2017 | 2.907 | 2.947 | 2.907 | 2.943 | 23,206 | +0.06(+1.96%) |
Sep 08, 2017 | 2.915 | 2.915 | 2.859 | 2.887 | 30,356 | +0.00(+0.00%) |
Sep 07, 2017 | 2.919 | 2.919 | 2.879 | 2.887 | 38,666 | -0.04(-1.38%) |
Sep 06, 2017 | 2.952 | 2.952 | 2.911 | 2.927 | 102,799 | -0.04(-1.36%) |
Sep 05, 2017 | 2.972 | 2.972 | 2.948 | 2.968 | 107,988 | -0.02(-0.68%) |
Sep 01, 2017 | 2.964 | 2.988 | 2.960 | 2.988 | 6,327 | +0.02(+0.82%) |
Aug 31, 2017 | 2.919 | 2.979 | 2.919 | 2.964 | 89,581 | +0.04(+1.38%) |
Aug 30, 2017 | 2.891 | 2.923 | 2.891 | 2.923 | 14,352 | +0.02(+0.70%) |
Aug 29, 2017 | 2.867 | 2.903 | 2.863 | 2.903 | 82,926 | -0.01(-0.28%) |
Aug 28, 2017 | 2.891 | 2.911 | 2.883 | 2.911 | 48,666 | -0.00(-0.14%) |
Aug 25, 2017 | 2.911 | 2.915 | 2.898 | 2.915 | 29,390 | -0.00(-0.14%) |
Aug 24, 2017 | 2.903 | 2.919 | 2.891 | 2.919 | 44,414 | +0.01(+0.28%) |
Aug 23, 2017 | 2.895 | 2.911 | 2.879 | 2.911 | 22,736 | -0.00(-0.14%) |
Aug 22, 2017 | 2.895 | 2.915 | 2.895 | 2.915 | 30,138 | +0.00(+0.14%) |
Aug 21, 2017 | 2.899 | 2.911 | 2.875 | 2.911 | 12,992 | +0.02(+0.56%) |
Aug 18, 2017 | 2.894 | 2.899 | 2.887 | 2.895 | 3,209 | -0.02(-0.56%) |
Aug 17, 2017 | 2.892 | 2.927 | 2.892 | 2.911 | 22,753 | -0.02(-0.83%) |
Aug 16, 2017 | 2.915 | 2.935 | 2.913 | 2.935 | 7,838 | +0.00(+0.14%) |
Aug 15, 2017 | 2.931 | 2.940 | 2.903 | 2.931 | 52,357 | +0.01(+0.28%) |
Aug 14, 2017 | 2.887 | 2.935 | 2.883 | 2.923 | 60,039 | +0.02(+0.70%) |
Aug 11, 2017 | 2.907 | 2.923 | 2.847 | 2.903 | 51,156 | -0.02(-0.69%) |
Aug 10, 2017 | 2.931 | 2.937 | 2.774 | 2.923 | 197,909 | -0.02(-0.82%) |
Aug 09, 2017 | 2.968 | 2.968 | 2.939 | 2.947 | 18,949 | -0.02(-0.66%) |
Aug 08, 2017 | 2.952 | 2.972 | 2.952 | 2.967 | 17,661 | +0.01(+0.26%) |
Aug 07, 2017 | 2.947 | 2.975 | 2.947 | 2.960 | 31,865 | -0.00(-0.11%) |
Aug 04, 2017 | 2.963 | 2.947 | 2.963 | 11,363 | +0.02(+0.52%) | |
Aug 03, 2017 | 2.960 | 2.960 | 2.943 | 2.947 | 24,140 | -0.03(-0.95%) |
Aug 02, 2017 | 2.968 | 2.976 | 2.956 | 2.976 | 23,015 | -0.01(-0.27%) |
Aug 01, 2017 | 2.968 | 2.989 | 2.961 | 2.984 | 21,477 | +0.02(+0.68%) |
Jul 31, 2017 | 2.964 | 2.978 | 2.952 | 2.964 | 23,526 | +0.00(+0.00%) |
Jul 28, 2017 | 2.984 | 3.010 | 2.964 | 2.964 | 22,510 | -0.01(-0.27%) |
Jul 27, 2017 | 2.988 | 3.000 | 2.947 | 2.972 | 40,501 | -0.03(-1.08%) |
Jul 26, 2017 | 2.980 | 3.004 | 2.966 | 3.004 | 65,367 | +0.02(+0.54%) |
Jul 25, 2017 | 2.976 | 2.988 | 2.970 | 2.988 | 10,984 | -0.00(-0.14%) |
Jul 24, 2017 | 2.968 | 3.004 | 2.947 | 2.992 | 49,630 | +0.00(+0.14%) |
Jul 21, 2017 | 2.960 | 2.988 | 2.947 | 2.988 | 44,949 | +0.01(+0.27%) |
Jul 20, 2017 | 2.996 | 2.996 | 2.959 | 2.980 | 15,083 | -0.02(-0.81%) |
Jul 19, 2017 | 2.952 | 3.004 | 2.943 | 3.004 | 39,334 | +0.04(+1.50%) |
Jul 18, 2017 | 2.979 | 2.979 | 2.956 | 2.960 | 29,063 | +0.01(+0.27%) |
Jul 17, 2017 | 2.964 | 2.988 | 2.916 | 2.952 | 42,990 | -0.03(-0.95%) |
Jul 14, 2017 | 2.960 | 2.989 | 2.943 | 2.980 | 28,338 | +0.01(+0.27%) |
Jul 13, 2017 | 2.976 | 2.981 | 2.931 | 2.972 | 60,111 | -0.00(-0.14%) |
Jul 12, 2017 | 3.012 | 3.012 | 2.919 | 2.976 | 47,911 | +0.00(+0.00%) |
Jul 11, 2017 | 2.931 | 3.004 | 2.911 | 2.976 | 68,272 | +0.04(+1.38%) |
Jul 10, 2017 | 2.935 | 2.943 | 2.923 | 2.935 | 32,840 | +0.00(+0.00%) |
Jul 07, 2017 | 2.915 | 2.945 | 2.907 | 2.935 | 31,035 | +0.02(+0.83%) |
Jul 06, 2017 | 2.919 | 2.919 | 2.907 | 2.911 | 4,197 | +0.00(+0.00%) |
Jul 05, 2017 | 2.907 | 2.923 | 2.901 | 2.911 | 170,401 | +0.00(+0.14%) |
Jul 03, 2017 | 2.895 | 2.911 | 2.895 | 2.907 | 35,691 | +0.00(+0.00%) |
Jun 30, 2017 | 2.899 | 2.909 | 2.891 | 2.907 | 21,965 | +0.01(+0.28%) |
Jun 29, 2017 | 2.911 | 2.911 | 2.872 | 2.899 | 21,829 | -0.01(-0.27%) |
Jun 28, 2017 | 2.879 | 2.907 | 2.869 | 2.907 | 157,155 | +0.03(+0.98%) |
Jun 27, 2017 | 2.875 | 2.897 | 2.875 | 2.879 | 15,726 | -0.01(-0.28%) |
Jun 26, 2017 | 2.883 | 2.894 | 2.879 | 2.887 | 54,620 | +0.00(+0.00%) |
Jun 23, 2017 | 2.899 | 2.899 | 2.851 | 2.887 | 87,796 | +0.01(+0.42%) |
Jun 22, 2017 | 2.871 | 2.875 | 2.867 | 2.875 | 28,177 | +0.01(+0.28%) |
Jun 21, 2017 | 2.847 | 2.875 | 2.847 | 2.867 | 30,911 | +0.01(+0.42%) |
Jun 20, 2017 | 2.871 | 2.879 | 2.855 | 2.855 | 35,988 | -0.02(-0.56%) |
Jun 19, 2017 | 2.843 | 2.895 | 2.834 | 2.871 | 210,664 | -0.01(-0.28%) |
Jun 16, 2017 | 2.851 | 2.903 | 2.847 | 2.879 | 268,780 | -0.02(-0.83%) |
Jun 15, 2017 | 2.871 | 2.903 | 2.871 | 2.903 | 48,654 | +0.00(+0.14%) |
Jun 14, 2017 | 2.883 | 2.899 | 2.871 | 2.899 | 50,353 | +0.00(+0.14%) |
Jun 13, 2017 | 2.879 | 2.899 | 2.867 | 2.895 | 46,078 | +0.02(+0.70%) |
Jun 12, 2017 | 2.863 | 2.889 | 2.863 | 2.875 | 42,564 | -0.01(-0.42%) |
Jun 09, 2017 | 2.875 | 2.887 | 2.850 | 2.887 | 184,055 | +0.04(+1.27%) |
Jun 08, 2017 | 2.826 | 2.879 | 2.826 | 2.851 | 22,282 | +0.00(+0.14%) |
Jun 07, 2017 | 2.826 | 2.882 | 2.826 | 2.847 | 16,140 | +0.00(+0.14%) |
Jun 06, 2017 | 2.826 | 2.863 | 2.802 | 2.843 | 94,517 | -0.01(-0.28%) |
Jun 05, 2017 | 2.887 | 2.887 | 2.847 | 2.851 | 29,824 | -0.00(-0.14%) |
Jun 02, 2017 | 2.859 | 2.885 | 2.855 | 2.855 | 49,808 | -0.00(-0.14%) |
Jun 01, 2017 | 2.830 | 2.859 | 2.830 | 2.859 | 18,919 | +0.03(+1.03%) |
May 31, 2017 | 2.847 | 2.847 | 2.802 | 2.830 | 41,464 | -0.01(-0.45%) |
May 30, 2017 | 2.826 | 2.867 | 2.826 | 2.843 | 35,364 | -0.03(-1.12%) |
May 26, 2017 | 2.871 | 2.882 | 2.867 | 2.875 | 24,526 | -0.01(-0.28%) |
May 25, 2017 | 2.847 | 2.883 | 2.847 | 2.883 | 22,139 | +0.03(+0.99%) |
May 24, 2017 | 2.847 | 2.855 | 2.810 | 2.855 | 38,121 | +0.00(+0.14%) |
May 23, 2017 | 2.855 | 2.855 | 2.834 | 2.851 | 2,580 | +0.01(+0.43%) |
May 22, 2017 | 2.822 | 2.851 | 2.822 | 2.838 | 21,467 | +0.01(+0.43%) |
May 19, 2017 | 2.814 | 2.831 | 2.814 | 2.826 | 14,624 | +0.00(+0.14%) |
May 18, 2017 | 2.834 | 2.843 | 2.817 | 2.822 | 17,034 | -0.02(-0.57%) |
May 17, 2017 | 2.867 | 2.875 | 2.838 | 2.838 | 73,619 | -0.04(-1.26%) |
May 16, 2017 | 2.874 | 2.883 | 2.867 | 2.875 | 16,843 | +0.01(+0.28%) |
May 15, 2017 | 2.847 | 2.883 | 2.827 | 2.867 | 15,271 | +0.00(+0.14%) |
May 12, 2017 | 2.843 | 2.875 | 2.843 | 2.863 | 36,877 | +0.02(+0.57%) |
May 11, 2017 | 2.867 | 2.879 | 2.835 | 2.847 | 60,812 | -0.04(-1.40%) |
May 10, 2017 | 2.879 | 2.887 | 2.871 | 2.887 | 15,798 | +0.02(+0.56%) |
May 09, 2017 | 2.891 | 2.891 | 2.871 | 2.871 | 16,754 | -0.01(-0.42%) |
May 08, 2017 | 2.907 | 2.907 | 2.883 | 2.883 | 14,907 | -0.02(-0.83%) |
May 05, 2017 | 2.902 | 2.907 | 2.879 | 2.907 | 25,450 | +0.02(+0.56%) |
May 04, 2017 | 2.882 | 2.891 | 2.879 | 2.891 | 5,275 | -0.01(-0.42%) |
May 03, 2017 | 2.899 | 2.903 | 2.883 | 2.903 | 4,611 | +0.00(+0.00%) |
May 02, 2017 | 2.887 | 2.914 | 2.882 | 2.903 | 11,481 | +0.00(+0.04%) |
May 01, 2017 | 2.895 | 2.927 | 2.879 | 2.902 | 18,277 | +0.01(+0.38%) |
Apr 28, 2017 | 2.867 | 2.900 | 2.866 | 2.891 | 70,003 | +0.02(+0.85%) |
Apr 27, 2017 | 2.851 | 2.867 | 2.830 | 2.867 | 142,902 | +0.03(+1.14%) |
Apr 26, 2017 | 2.835 | 2.842 | 2.830 | 2.834 | 24,345 | -0.00(-0.14%) |
Apr 25, 2017 | 2.830 | 2.848 | 2.830 | 2.838 | 31,186 | +0.01(+0.29%) |
Apr 24, 2017 | 2.822 | 2.843 | 2.822 | 2.830 | 48,733 | +0.02(+0.57%) |
Apr 21, 2017 | 2.806 | 2.814 | 2.785 | 2.814 | 21,678 | -0.01(-0.43%) |
Apr 20, 2017 | 2.790 | 2.826 | 2.776 | 2.826 | 34,143 | +0.06(+2.04%) |
Apr 19, 2017 | 2.770 | 2.774 | 2.770 | 2.770 | 3,058 | -0.02(-0.72%) |
Apr 18, 2017 | 2.791 | 2.800 | 2.770 | 2.790 | 7,672 | -0.01(-0.29%) |
Apr 17, 2017 | 2.786 | 2.822 | 2.766 | 2.798 | 47,705 | -0.01(-0.29%) |
Apr 13, 2017 | 2.786 | 2.822 | 2.774 | 2.806 | 17,502 | +0.02(+0.72%) |
Apr 12, 2017 | 2.790 | 2.794 | 2.786 | 2.786 | 23,112 | +0.00(+0.15%) |
Apr 11, 2017 | 2.814 | 2.814 | 2.778 | 2.782 | 66,806 | -0.02(-0.58%) |
Apr 10, 2017 | 2.810 | 2.822 | 2.798 | 2.798 | 8,977 | -0.02(-0.86%) |
Apr 07, 2017 | 2.802 | 2.822 | 2.782 | 2.822 | 56,453 | +0.03(+1.16%) |
Apr 06, 2017 | 2.786 | 2.818 | 2.786 | 2.790 | 64,393 | -0.01(-0.43%) |
Apr 05, 2017 | 2.806 | 2.824 | 2.798 | 2.802 | 22,562 | +0.01(+0.43%) |
Apr 04, 2017 | 2.790 | 2.806 | 2.770 | 2.790 | 13,597 | -0.02(-0.72%) |
Apr 03, 2017 | 2.867 | 2.914 | 2.794 | 2.810 | 122,254 | -0.05(-1.70%) |
Mar 31, 2017 | 2.851 | 2.867 | 2.842 | 2.859 | 65,580 | +0.02(+0.85%) |
Mar 30, 2017 | 2.826 | 2.845 | 2.812 | 2.834 | 39,490 | +0.01(+0.43%) |
Mar 29, 2017 | 2.806 | 2.822 | 2.782 | 2.822 | 37,534 | +0.03(+1.02%) |
Mar 28, 2017 | 2.762 | 2.794 | 2.758 | 2.794 | 29,343 | +0.02(+0.58%) |
Mar 27, 2017 | 2.758 | 2.786 | 2.758 | 2.778 | 24,863 | -0.02(-0.87%) |
Mar 24, 2017 | 2.806 | 2.814 | 2.794 | 2.802 | 12,039 | -0.00(-0.14%) |
Mar 23, 2017 | 2.778 | 2.806 | 2.778 | 2.806 | 67,365 | +0.00(+0.14%) |
Mar 22, 2017 | 2.794 | 2.802 | 2.750 | 2.802 | 52,433 | -0.00(-0.14%) |
Mar 21, 2017 | 2.798 | 2.806 | 2.794 | 2.806 | 71,645 | -0.00(-0.14%) |
Mar 20, 2017 | 2.806 | 2.818 | 2.806 | 2.810 | 28,883 | -0.02(-0.57%) |
Mar 17, 2017 | 2.802 | 2.831 | 2.802 | 2.826 | 18,476 | +0.02(+0.57%) |
Mar 16, 2017 | 2.814 | 2.822 | 2.798 | 2.810 | 41,293 | -0.00(-0.14%) |
Mar 15, 2017 | 2.774 | 2.814 | 2.742 | 2.814 | 55,955 | +0.04(+1.46%) |
Mar 14, 2017 | 2.774 | 2.806 | 2.739 | 2.774 | 143,534 | -0.02(-0.87%) |
Mar 13, 2017 | 2.822 | 2.822 | 2.796 | 2.798 | 44,421 | -0.00(-0.14%) |
Mar 10, 2017 | 2.794 | 2.806 | 2.766 | 2.802 | 401,865 | +0.01(+0.29%) |
Mar 09, 2017 | 2.770 | 2.794 | 2.766 | 2.794 | 15,246 | +0.02(+0.87%) |
Mar 08, 2017 | 2.775 | 2.784 | 2.766 | 2.770 | 14,897 | +0.00(+0.15%) |
Mar 07, 2017 | 2.774 | 2.785 | 2.750 | 2.766 | 28,402 | -0.01(-0.44%) |
Mar 06, 2017 | 2.766 | 2.810 | 2.766 | 2.778 | 66,694 | -0.01(-0.29%) |
Mar 03, 2017 | 2.786 | 2.822 | 2.778 | 2.786 | 73,654 | -0.01(-0.43%) |
Mar 02, 2017 | 2.810 | 2.847 | 2.798 | 2.798 | 37,093 | -0.05(-1.70%) |