Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.710 | 2.770 | 2.560 | 2.670 | 510,594 | -0.04(-1.48%) |
Feb 27, 2018 | 2.730 | 2.790 | 2.660 | 2.710 | 510,589 | -0.05(-1.81%) |
Feb 26, 2018 | 2.730 | 2.820 | 2.690 | 2.760 | 1,009,494 | +0.10(+3.76%) |
Feb 23, 2018 | 2.500 | 2.690 | 2.460 | 2.660 | 416,914 | +0.13(+5.14%) |
Feb 22, 2018 | 2.530 | 2.530 | 798,636 | -0.10(-3.80%) | ||
Feb 21, 2018 | 2.610 | 2.720 | 2.600 | 2.630 | 895,698 | +0.02(+0.77%) |
Feb 20, 2018 | 2.690 | 2.690 | 2.550 | 2.610 | 1,282,836 | +0.02(+0.77%) |
Feb 16, 2018 | 2.590 | 2.590 | 2.590 | 0 | +0.14(+5.71%) | |
Feb 15, 2018 | 2.410 | 2.470 | 2.310 | 2.450 | 673,418 | +0.04(+1.66%) |
Feb 14, 2018 | 2.340 | 2.480 | 2.310 | 2.410 | 370,549 | +0.04(+1.69%) |
Feb 13, 2018 | 2.430 | 2.430 | 2.260 | 2.370 | 864,063 | -0.05(-2.07%) |
Feb 12, 2018 | 2.360 | 2.475 | 2.300 | 2.420 | 835,164 | +0.09(+3.86%) |
Feb 09, 2018 | 2.260 | 2.380 | 2.160 | 2.330 | 983,941 | +0.08(+3.56%) |
Feb 08, 2018 | 2.290 | 2.360 | 2.210 | 2.250 | 811,482 | -0.04(-1.75%) |
Feb 07, 2018 | 2.390 | 2.397 | 2.250 | 2.290 | 1,877,280 | -0.10(-4.18%) |
Feb 06, 2018 | 2.420 | 2.485 | 2.270 | 2.390 | 780,917 | -0.10(-4.21%) |
Feb 05, 2018 | 2.570 | 2.599 | 2.450 | 2.495 | 624,021 | -0.07(-2.92%) |
Feb 02, 2018 | 2.450 | 2.590 | 2.450 | 2.570 | 1,151,592 | +0.08(+3.21%) |
Feb 01, 2018 | 2.580 | 2.580 | 2.490 | 2.490 | 1,012,246 | -0.07(-2.73%) |
Jan 31, 2018 | 2.460 | 2.560 | 2.370 | 2.560 | 1,950,182 | +0.16(+6.67%) |
Jan 30, 2018 | 2.350 | 2.470 | 2.290 | 2.400 | 2,571,785 | +0.10(+4.35%) |
Jan 29, 2018 | 2.380 | 2.390 | 2.250 | 2.300 | 2,132,708 | -0.08(-3.36%) |
Jan 26, 2018 | 2.430 | 2.480 | 2.370 | 2.380 | 1,145,532 | -0.07(-2.86%) |
Jan 25, 2018 | 2.520 | 2.580 | 2.420 | 2.450 | 1,056,313 | -0.07(-2.78%) |
Jan 24, 2018 | 2.650 | 2.660 | 2.510 | 2.520 | 2,481,532 | -0.19(-7.01%) |
Jan 23, 2018 | 2.740 | 2.740 | 2.670 | 2.710 | 435,511 | +0.02(+0.74%) |
Jan 22, 2018 | 2.650 | 2.690 | 2.580 | 2.690 | 315,977 | +0.03(+1.13%) |
Jan 19, 2018 | 2.610 | 2.665 | 2.590 | 2.660 | 299,065 | +0.04(+1.53%) |
Jan 18, 2018 | 2.560 | 2.630 | 2.540 | 2.620 | 284,746 | +0.07(+2.75%) |
Jan 17, 2018 | 2.560 | 2.669 | 2.510 | 2.550 | 465,068 | -0.03(-1.16%) |
Jan 16, 2018 | 2.720 | 2.750 | 2.570 | 2.580 | 463,989 | -0.14(-5.15%) |
Jan 12, 2018 | 2.720 | 2.720 | 2.720 | 0 | -0.04(-1.45%) | |
Jan 11, 2018 | 2.760 | 2.760 | 2.680 | 2.760 | 362,633 | +0.07(+2.60%) |
Jan 10, 2018 | 2.790 | 2.790 | 2.660 | 2.690 | 282,438 | -0.11(-3.93%) |
Jan 09, 2018 | 2.780 | 2.820 | 2.760 | 2.800 | 313,049 | +0.01(+0.36%) |
Jan 08, 2018 | 2.880 | 2.885 | 2.770 | 2.790 | 382,643 | -0.08(-2.79%) |
Jan 05, 2018 | 2.790 | 2.880 | 2.770 | 2.870 | 434,505 | +0.08(+2.87%) |
Jan 04, 2018 | 2.800 | 2.870 | 2.780 | 2.790 | 697,135 | +0.00(+0.00%) |
Jan 03, 2018 | 2.680 | 2.880 | 2.630 | 2.790 | 819,309 | +0.10(+3.72%) |
Jan 02, 2018 | 2.500 | 2.710 | 2.500 | 2.690 | 648,991 | +0.19(+7.60%) |
Dec 29, 2017 | 2.500 | 2.500 | 2.500 | 0 | -0.04(-1.57%) | |
Dec 28, 2017 | 2.500 | 2.570 | 2.460 | 2.540 | 933,959 | +0.04(+1.60%) |
Dec 27, 2017 | 2.550 | 2.600 | 2.440 | 2.500 | 1,643,452 | -0.07(-2.72%) |
Dec 26, 2017 | 2.620 | 2.710 | 2.530 | 2.570 | 1,345,508 | -0.07(-2.65%) |
Dec 22, 2017 | 2.670 | 2.700 | 2.630 | 2.640 | 601,771 | -0.04(-1.49%) |
Dec 21, 2017 | 2.630 | 2.720 | 2.630 | 2.680 | 890,606 | +0.05(+1.90%) |
Dec 20, 2017 | 2.660 | 2.710 | 2.630 | 2.630 | 1,290,730 | -0.04(-1.50%) |
Dec 19, 2017 | 2.520 | 2.710 | 2.490 | 2.670 | 6,233,389 | +0.13(+5.12%) |
Dec 18, 2017 | 2.600 | 2.620 | 2.530 | 2.540 | 889,172 | -0.05(-1.93%) |
Dec 15, 2017 | 2.600 | 2.660 | 2.590 | 2.590 | 1,093,628 | -0.02(-0.77%) |
Dec 14, 2017 | 2.580 | 2.690 | 2.570 | 2.610 | 975,842 | +0.03(+1.16%) |
Dec 13, 2017 | 2.580 | 2.670 | 2.540 | 2.580 | 1,277,092 | +0.03(+1.18%) |
Dec 12, 2017 | 2.700 | 2.750 | 2.540 | 2.550 | 2,510,830 | -0.16(-5.90%) |
Dec 11, 2017 | 2.830 | 2.860 | 2.710 | 2.710 | 1,003,157 | -0.13(-4.58%) |
Dec 08, 2017 | 2.810 | 2.900 | 2.810 | 2.840 | 417,523 | +0.01(+0.35%) |
Dec 07, 2017 | 2.860 | 2.890 | 2.776 | 2.830 | 554,915 | -0.03(-1.05%) |
Dec 06, 2017 | 2.930 | 2.936 | 2.850 | 2.860 | 591,182 | -0.08(-2.72%) |
Dec 05, 2017 | 2.900 | 3.020 | 2.900 | 2.940 | 423,465 | +0.04(+1.38%) |
Dec 04, 2017 | 2.910 | 2.960 | 2.900 | 2.900 | 493,343 | -0.01(-0.34%) |
Dec 01, 2017 | 2.960 | 2.980 | 2.900 | 2.910 | 691,254 | -0.04(-1.36%) |
Nov 30, 2017 | 2.970 | 3.005 | 2.940 | 2.950 | 1,811,301 | -0.02(-0.67%) |
Nov 29, 2017 | 2.970 | 3.040 | 2.950 | 2.970 | 1,681,623 | -0.02(-0.67%) |
Nov 28, 2017 | 3.050 | 3.060 | 2.940 | 2.990 | 2,907,148 | -0.08(-2.61%) |
Nov 27, 2017 | 3.100 | 3.180 | 3.000 | 3.070 | 1,020,214 | -0.03(-0.97%) |
Nov 24, 2017 | 3.080 | 3.180 | 3.060 | 3.100 | 132,694 | +0.01(+0.32%) |
Nov 22, 2017 | 3.100 | 3.150 | 3.060 | 3.090 | 333,796 | -0.02(-0.64%) |
Nov 21, 2017 | 3.180 | 3.180 | 3.060 | 3.110 | 368,343 | -0.01(-0.32%) |
Nov 20, 2017 | 3.130 | 3.210 | 3.100 | 3.120 | 352,149 | -0.01(-0.32%) |
Nov 17, 2017 | 3.070 | 3.200 | 3.070 | 3.130 | 356,486 | +0.03(+0.97%) |
Nov 16, 2017 | 2.990 | 3.130 | 2.960 | 3.100 | 674,771 | +0.13(+4.38%) |
Nov 15, 2017 | 3.000 | 3.040 | 2.920 | 2.970 | 847,081 | -0.06(-1.98%) |
Nov 14, 2017 | 3.100 | 3.140 | 3.000 | 3.030 | 644,837 | -0.08(-2.57%) |
Nov 13, 2017 | 3.220 | 3.240 | 3.090 | 3.110 | 540,399 | -0.12(-3.72%) |
Nov 10, 2017 | 3.150 | 3.290 | 3.130 | 3.230 | 954,718 | +0.05(+1.57%) |
Nov 09, 2017 | 3.050 | 3.210 | 3.030 | 3.180 | 976,556 | +0.06(+1.92%) |
Nov 08, 2017 | 3.220 | 3.260 | 3.030 | 3.120 | 703,768 | -0.10(-3.11%) |
Nov 07, 2017 | 3.270 | 3.320 | 3.200 | 3.220 | 674,740 | -0.06(-1.83%) |
Nov 06, 2017 | 3.300 | 3.420 | 3.250 | 3.280 | 617,528 | -0.04(-1.20%) |
Nov 03, 2017 | 3.490 | 3.522 | 3.310 | 3.320 | 883,007 | -0.18(-5.14%) |
Nov 02, 2017 | 3.730 | 3.750 | 3.430 | 3.500 | 1,373,005 | -0.31(-8.14%) |
Nov 01, 2017 | 3.800 | 3.830 | 3.700 | 3.810 | 365,346 | +0.01(+0.26%) |
Oct 31, 2017 | 3.850 | 3.900 | 3.760 | 3.800 | 450,907 | -0.09(-2.31%) |
Oct 30, 2017 | 3.930 | 3.950 | 3.750 | 3.890 | 552,162 | -0.03(-0.77%) |
Oct 27, 2017 | 3.680 | 3.940 | 3.640 | 3.920 | 1,018,606 | +0.24(+6.52%) |
Oct 26, 2017 | 3.630 | 3.709 | 3.571 | 3.680 | 698,317 | +0.07(+1.94%) |
Oct 25, 2017 | 3.560 | 3.610 | 3.510 | 3.610 | 548,272 | -0.04(-1.10%) |
Oct 24, 2017 | 3.420 | 3.670 | 3.370 | 3.650 | 737,651 | +0.26(+7.67%) |
Oct 23, 2017 | 3.450 | 3.470 | 3.350 | 3.390 | 525,004 | -0.07(-2.02%) |
Oct 20, 2017 | 3.370 | 3.570 | 3.370 | 3.460 | 564,917 | +0.09(+2.67%) |
Oct 19, 2017 | 3.420 | 3.440 | 3.310 | 3.370 | 198,454 | +0.00(+0.00%) |
Oct 18, 2017 | 3.210 | 3.390 | 3.210 | 3.370 | 354,888 | +0.12(+3.69%) |
Oct 17, 2017 | 3.320 | 3.360 | 3.210 | 3.250 | 147,677 | -0.05(-1.52%) |
Oct 16, 2017 | 3.270 | 3.364 | 3.270 | 3.300 | 245,918 | +0.03(+0.92%) |
Oct 13, 2017 | 3.320 | 3.370 | 3.250 | 3.270 | 202,914 | -0.03(-0.91%) |
Oct 12, 2017 | 3.410 | 3.450 | 3.300 | 3.300 | 225,520 | -0.07(-2.08%) |
Oct 11, 2017 | 3.330 | 3.490 | 3.290 | 3.370 | 484,668 | +0.01(+0.30%) |
Oct 10, 2017 | 3.390 | 3.470 | 3.340 | 3.360 | 274,679 | +0.00(+0.00%) |
Oct 09, 2017 | 3.590 | 3.640 | 3.330 | 3.360 | 547,820 | -0.29(-7.95%) |
Oct 06, 2017 | 3.570 | 3.660 | 3.560 | 3.650 | 413,968 | +0.02(+0.55%) |
Oct 05, 2017 | 3.700 | 3.760 | 3.520 | 3.630 | 893,337 | -0.07(-1.89%) |
Oct 04, 2017 | 3.700 | 3.810 | 3.630 | 3.700 | 631,471 | +0.03(+0.82%) |
Oct 03, 2017 | 3.600 | 3.740 | 3.580 | 3.670 | 2,363,642 | -0.02(-0.54%) |
Oct 02, 2017 | 3.180 | 3.870 | 3.120 | 3.690 | 1,578,073 | +0.47(+14.60%) |
Sep 29, 2017 | 3.080 | 3.230 | 3.060 | 3.220 | 586,438 | +0.14(+4.55%) |
Sep 28, 2017 | 3.050 | 3.130 | 3.010 | 3.080 | 684,507 | +0.01(+0.33%) |
Sep 27, 2017 | 3.050 | 3.110 | 3.020 | 3.070 | 405,599 | +0.02(+0.66%) |
Sep 26, 2017 | 3.080 | 3.100 | 2.960 | 3.050 | 368,619 | -0.03(-0.97%) |
Sep 25, 2017 | 3.150 | 3.180 | 3.010 | 3.080 | 585,530 | -0.08(-2.53%) |
Sep 22, 2017 | 2.930 | 3.230 | 2.920 | 3.160 | 1,221,805 | +0.22(+7.48%) |
Sep 21, 2017 | 2.870 | 2.990 | 2.870 | 2.940 | 635,164 | +0.06(+2.08%) |
Sep 20, 2017 | 2.880 | 2.900 | 2.850 | 2.880 | 487,261 | +0.00(+0.00%) |
Sep 19, 2017 | 2.880 | 2.890 | 2.860 | 2.880 | 342,284 | +0.01(+0.35%) |
Sep 18, 2017 | 2.880 | 2.910 | 2.850 | 2.870 | 281,091 | -0.01(-0.35%) |
Sep 15, 2017 | 2.890 | 2.910 | 2.870 | 2.880 | 203,932 | -0.01(-0.35%) |
Sep 14, 2017 | 2.890 | 2.910 | 2.870 | 2.890 | 209,626 | +0.02(+0.70%) |
Sep 13, 2017 | 2.870 | 2.900 | 2.850 | 2.870 | 176,003 | -0.03(-1.03%) |
Sep 12, 2017 | 2.950 | 2.870 | 2.900 | 196,107 | -0.01(-0.34%) | |
Sep 11, 2017 | 2.900 | 2.951 | 2.880 | 2.910 | 331,710 | -0.05(-1.69%) |
Sep 08, 2017 | 2.880 | 3.000 | 2.880 | 2.960 | 971,621 | +0.11(+3.86%) |
Sep 07, 2017 | 2.860 | 2.900 | 2.850 | 2.850 | 236,200 | -0.01(-0.35%) |
Sep 06, 2017 | 2.890 | 2.960 | 2.860 | 2.860 | 372,150 | -0.05(-1.72%) |
Sep 05, 2017 | 2.870 | 2.930 | 2.860 | 2.910 | 484,756 | +0.03(+1.04%) |
Sep 01, 2017 | 2.850 | 2.950 | 2.850 | 2.880 | 253,936 | +0.02(+0.70%) |
Aug 31, 2017 | 2.870 | 2.910 | 2.860 | 2.860 | 150,160 | -0.01(-0.35%) |
Aug 30, 2017 | 2.880 | 2.890 | 2.850 | 2.870 | 331,120 | +0.01(+0.35%) |
Aug 29, 2017 | 2.850 | 2.890 | 2.840 | 2.860 | 185,583 | -0.03(-1.04%) |
Aug 28, 2017 | 2.870 | 2.940 | 2.860 | 2.890 | 227,119 | +0.00(+0.00%) |
Aug 25, 2017 | 2.900 | 2.950 | 2.870 | 2.890 | 261,601 | -0.01(-0.34%) |
Aug 24, 2017 | 2.940 | 2.940 | 2.870 | 2.900 | 233,048 | -0.01(-0.34%) |
Aug 23, 2017 | 2.880 | 2.950 | 2.850 | 2.910 | 401,490 | +0.03(+1.04%) |
Aug 22, 2017 | 2.980 | 2.980 | 2.850 | 2.880 | 634,217 | -0.07(-2.37%) |
Aug 21, 2017 | 2.960 | 2.970 | 2.900 | 2.950 | 535,488 | +0.00(+0.00%) |
Aug 18, 2017 | 2.960 | 2.980 | 2.940 | 2.950 | 333,577 | -0.03(-1.01%) |
Aug 17, 2017 | 2.930 | 2.990 | 2.910 | 2.980 | 525,248 | +0.06(+2.05%) |
Aug 16, 2017 | 2.920 | 2.950 | 2.890 | 2.920 | 311,760 | +0.03(+1.04%) |
Aug 15, 2017 | 3.000 | 3.000 | 2.890 | 2.890 | 310,717 | -0.12(-3.99%) |
Aug 14, 2017 | 2.950 | 3.070 | 2.948 | 3.010 | 635,410 | +0.08(+2.73%) |
Aug 11, 2017 | 2.830 | 2.970 | 2.800 | 2.930 | 491,077 | +0.04(+1.38%) |
Aug 10, 2017 | 2.990 | 3.020 | 2.890 | 2.890 | 528,404 | -0.11(-3.67%) |
Aug 09, 2017 | 3.020 | 3.020 | 2.930 | 3.000 | 627,147 | -0.03(-0.99%) |
Aug 08, 2017 | 2.970 | 3.100 | 2.940 | 3.030 | 1,921,104 | +0.04(+1.34%) |
Aug 07, 2017 | 2.930 | 3.030 | 2.901 | 2.990 | 375,526 | +0.11(+3.82%) |
Aug 04, 2017 | 2.950 | 2.980 | 2.880 | 2.880 | 532,292 | -0.06(-2.04%) |
Aug 03, 2017 | 2.980 | 2.985 | 2.940 | 2.940 | 784,935 | -0.03(-1.01%) |
Aug 02, 2017 | 3.180 | 3.180 | 2.920 | 2.970 | 1,570,838 | -0.14(-4.50%) |
Aug 01, 2017 | 3.050 | 3.150 | 3.000 | 3.110 | 657,464 | +0.10(+3.32%) |
Jul 31, 2017 | 2.950 | 3.050 | 2.950 | 3.010 | 614,596 | +0.05(+1.69%) |
Jul 28, 2017 | 3.020 | 3.040 | 2.930 | 2.960 | 976,233 | -0.04(-1.33%) |
Jul 27, 2017 | 3.080 | 3.080 | 2.920 | 3.000 | 1,386,224 | -0.06(-1.96%) |
Jul 26, 2017 | 3.120 | 3.210 | 3.050 | 3.060 | 1,117,592 | -0.05(-1.61%) |
Jul 25, 2017 | 3.060 | 3.135 | 3.050 | 3.110 | 465,542 | +0.04(+1.30%) |
Jul 24, 2017 | 3.070 | 3.100 | 3.010 | 3.070 | 763,891 | -0.01(-0.32%) |
Jul 21, 2017 | 3.050 | 3.100 | 3.050 | 3.080 | 190,157 | +0.00(+0.00%) |
Jul 20, 2017 | 3.070 | 3.100 | 3.060 | 3.080 | 206,311 | +0.01(+0.33%) |
Jul 19, 2017 | 3.050 | 3.150 | 3.050 | 3.070 | 497,317 | +0.02(+0.66%) |
Jul 18, 2017 | 3.010 | 3.095 | 2.945 | 3.050 | 596,962 | +0.03(+0.99%) |
Jul 17, 2017 | 3.120 | 3.160 | 3.020 | 3.020 | 400,942 | -0.08(-2.58%) |
Jul 14, 2017 | 3.230 | 2.860 | 3.100 | 1,617,342 | +0.24(+8.39%) | |
Jul 13, 2017 | 2.850 | 2.980 | 2.840 | 2.860 | 958,992 | -0.02(-0.69%) |
Jul 12, 2017 | 3.040 | 3.070 | 2.840 | 2.880 | 1,033,059 | -0.11(-3.68%) |
Jul 11, 2017 | 2.930 | 3.050 | 2.930 | 2.990 | 723,821 | +0.04(+1.36%) |
Jul 10, 2017 | 2.890 | 3.060 | 2.860 | 2.950 | 1,241,660 | +0.07(+2.43%) |
Jul 07, 2017 | 2.860 | 2.890 | 2.820 | 2.880 | 336,909 | +0.02(+0.70%) |
Jul 06, 2017 | 2.870 | 2.910 | 2.840 | 2.860 | 892,708 | +0.00(+0.00%) |
Jul 05, 2017 | 2.820 | 2.880 | 2.740 | 2.860 | 908,303 | +0.04(+1.42%) |
Jul 03, 2017 | 2.540 | 3.050 | 2.540 | 2.820 | 1,396,156 | +0.26(+10.16%) |
Jun 30, 2017 | 2.500 | 2.570 | 2.480 | 2.560 | 397,640 | +0.06(+2.40%) |
Jun 29, 2017 | 2.500 | 2.530 | 2.420 | 2.500 | 638,295 | +0.02(+0.81%) |
Jun 28, 2017 | 2.550 | 2.580 | 2.450 | 2.480 | 420,140 | -0.04(-1.59%) |
Jun 27, 2017 | 2.520 | 2.540 | 2.460 | 2.520 | 634,442 | +0.04(+1.61%) |
Jun 26, 2017 | 2.420 | 2.510 | 2.410 | 2.480 | 942,337 | +0.06(+2.48%) |
Jun 23, 2017 | 2.400 | 2.440 | 2.360 | 2.420 | 250,838 | +0.01(+0.41%) |
Jun 22, 2017 | 2.390 | 2.430 | 2.370 | 2.410 | 530,222 | +0.01(+0.42%) |
Jun 21, 2017 | 2.400 | 2.430 | 2.380 | 2.400 | 390,350 | +0.00(+0.00%) |
Jun 20, 2017 | 2.400 | 2.440 | 2.390 | 2.400 | 225,324 | -0.04(-1.64%) |
Jun 19, 2017 | 2.380 | 2.450 | 2.380 | 2.440 | 366,254 | +0.07(+2.95%) |
Jun 16, 2017 | 2.410 | 2.410 | 2.360 | 2.370 | 500,997 | -0.04(-1.66%) |
Jun 15, 2017 | 2.400 | 2.830 | 2.360 | 2.410 | 566,765 | +0.00(+0.00%) |
Jun 14, 2017 | 2.450 | 2.450 | 2.390 | 2.410 | 313,354 | -0.05(-2.03%) |
Jun 13, 2017 | 2.470 | 2.470 | 2.380 | 2.460 | 558,855 | +0.05(+2.07%) |
Jun 12, 2017 | 2.400 | 2.430 | 2.380 | 2.410 | 922,110 | +0.01(+0.42%) |
Jun 09, 2017 | 2.360 | 2.500 | 2.360 | 2.400 | 1,217,417 | +0.04(+1.69%) |
Jun 08, 2017 | 2.340 | 2.390 | 2.330 | 2.360 | 769,365 | +0.02(+0.85%) |
Jun 07, 2017 | 2.370 | 2.440 | 2.340 | 2.340 | 437,329 | -0.04(-1.68%) |
Jun 06, 2017 | 2.370 | 2.400 | 2.350 | 2.380 | 251,169 | -0.01(-0.42%) |
Jun 05, 2017 | 2.410 | 2.435 | 2.390 | 2.390 | 455,552 | -0.03(-1.24%) |
Jun 02, 2017 | 2.390 | 2.510 | 2.362 | 2.420 | 1,588,227 | +0.06(+2.54%) |
Jun 01, 2017 | 2.240 | 2.410 | 2.220 | 2.360 | 693,974 | +0.12(+5.36%) |
May 31, 2017 | 2.340 | 2.340 | 2.230 | 2.240 | 526,189 | -0.07(-3.03%) |
May 30, 2017 | 2.340 | 2.360 | 2.310 | 2.310 | 324,672 | -0.03(-1.28%) |
May 26, 2017 | 2.360 | 2.390 | 2.340 | 2.340 | 327,896 | -0.05(-2.09%) |
May 25, 2017 | 2.380 | 2.410 | 2.360 | 2.390 | 827,270 | +0.00(+0.00%) |
May 24, 2017 | 2.360 | 2.430 | 2.330 | 2.390 | 1,193,799 | +0.00(+0.00%) |
May 23, 2017 | 2.380 | 2.430 | 2.330 | 2.390 | 628,052 | +0.00(+0.00%) |
May 22, 2017 | 2.450 | 2.450 | 2.370 | 2.390 | 614,616 | -0.04(-1.65%) |
May 19, 2017 | 2.360 | 2.430 | 2.330 | 2.430 | 986,631 | +0.10(+4.29%) |
May 18, 2017 | 2.310 | 2.370 | 2.300 | 2.330 | 244,081 | +0.00(+0.00%) |
May 17, 2017 | 2.410 | 2.440 | 2.300 | 2.330 | 579,051 | -0.11(-4.51%) |
May 16, 2017 | 2.460 | 2.480 | 2.430 | 2.440 | 1,012,363 | -0.02(-0.81%) |
May 15, 2017 | 2.430 | 2.460 | 2.390 | 2.460 | 1,751,109 | +0.03(+1.23%) |
May 12, 2017 | 2.430 | 2.460 | 2.415 | 2.430 | 200,130 | -0.01(-0.41%) |
May 11, 2017 | 2.440 | 2.470 | 2.388 | 2.440 | 1,956,771 | -0.02(-0.81%) |
May 10, 2017 | 2.450 | 2.480 | 2.400 | 2.460 | 1,332,203 | -0.01(-0.40%) |
May 09, 2017 | 2.450 | 2.500 | 2.400 | 2.470 | 591,905 | +0.01(+0.41%) |
May 08, 2017 | 2.410 | 2.460 | 2.390 | 2.460 | 453,128 | -0.01(-0.40%) |
May 05, 2017 | 2.470 | 2.480 | 2.360 | 2.470 | 771,506 | +0.00(+0.00%) |
May 04, 2017 | 2.440 | 2.480 | 2.420 | 2.470 | 1,991,468 | +0.01(+0.41%) |
May 03, 2017 | 2.350 | 2.460 | 2.335 | 2.460 | 1,161,218 | +0.12(+5.13%) |
May 02, 2017 | 2.500 | 2.500 | 2.320 | 2.340 | 806,997 | -0.07(-2.90%) |
May 01, 2017 | 2.380 | 2.440 | 2.360 | 2.410 | 548,670 | +0.01(+0.42%) |
Apr 28, 2017 | 2.370 | 2.490 | 2.350 | 2.400 | 1,478,530 | +0.04(+1.69%) |
Apr 27, 2017 | 2.450 | 2.460 | 2.330 | 2.360 | 657,914 | -0.11(-4.45%) |
Apr 26, 2017 | 2.420 | 2.470 | 2.390 | 2.470 | 717,026 | +0.07(+2.92%) |
Apr 25, 2017 | 2.320 | 2.410 | 2.300 | 2.400 | 596,938 | +0.08(+3.45%) |
Apr 24, 2017 | 2.190 | 2.410 | 2.177 | 2.320 | 685,181 | +0.16(+7.41%) |
Apr 21, 2017 | 2.220 | 2.280 | 2.150 | 2.160 | 367,898 | -0.08(-3.57%) |
Apr 20, 2017 | 2.210 | 2.280 | 2.210 | 2.240 | 412,450 | +0.05(+2.28%) |
Apr 19, 2017 | 2.210 | 2.260 | 2.190 | 2.190 | 197,332 | -0.02(-0.90%) |
Apr 18, 2017 | 2.210 | 2.230 | 2.180 | 2.210 | 216,841 | -0.01(-0.45%) |
Apr 17, 2017 | 2.200 | 2.230 | 2.180 | 2.220 | 251,666 | +0.02(+0.91%) |
Apr 13, 2017 | 2.250 | 2.250 | 2.200 | 2.200 | 387,016 | -0.05(-2.22%) |
Apr 12, 2017 | 2.260 | 2.290 | 2.230 | 2.250 | 276,905 | +0.00(+0.00%) |
Apr 11, 2017 | 2.240 | 2.300 | 2.210 | 2.250 | 307,129 | +0.01(+0.45%) |
Apr 10, 2017 | 2.310 | 2.320 | 2.200 | 2.240 | 718,129 | -0.11(-4.68%) |
Apr 07, 2017 | 2.250 | 2.350 | 2.230 | 2.350 | 428,762 | +0.09(+3.98%) |
Apr 06, 2017 | 2.250 | 2.310 | 2.210 | 2.260 | 342,254 | +0.01(+0.44%) |
Apr 05, 2017 | 2.300 | 2.330 | 2.250 | 2.250 | 654,395 | -0.04(-1.75%) |
Apr 04, 2017 | 2.320 | 2.370 | 2.250 | 2.290 | 463,343 | -0.04(-1.72%) |
Apr 03, 2017 | 2.280 | 2.360 | 2.210 | 2.330 | 590,369 | +0.07(+3.10%) |
Mar 31, 2017 | 2.200 | 2.280 | 2.200 | 2.260 | 688,125 | +0.06(+2.73%) |
Mar 30, 2017 | 2.220 | 2.250 | 2.190 | 2.200 | 894,721 | +0.00(+0.00%) |
Mar 29, 2017 | 2.200 | 2.220 | 2.160 | 2.200 | 953,139 | -0.02(-0.90%) |
Mar 28, 2017 | 2.280 | 2.296 | 2.210 | 2.220 | 1,067,180 | -0.07(-3.06%) |
Mar 27, 2017 | 2.280 | 2.290 | 2.240 | 2.290 | 667,352 | -0.01(-0.43%) |
Mar 24, 2017 | 2.320 | 2.370 | 2.280 | 2.300 | 640,632 | -0.04(-1.71%) |
Mar 23, 2017 | 2.430 | 2.487 | 2.300 | 2.340 | 831,873 | -0.08(-3.31%) |
Mar 22, 2017 | 2.400 | 2.500 | 2.380 | 2.420 | 1,192,497 | +0.04(+1.68%) |
Mar 21, 2017 | 2.280 | 2.400 | 2.150 | 2.380 | 2,610,284 | +0.08(+3.48%) |
Mar 20, 2017 | 2.370 | 2.390 | 2.290 | 2.300 | 982,515 | -0.09(-3.77%) |
Mar 17, 2017 | 2.510 | 2.516 | 2.290 | 2.390 | 1,780,054 | -0.12(-4.78%) |
Mar 16, 2017 | 2.530 | 2.590 | 2.490 | 2.510 | 607,041 | -0.03(-1.18%) |
Mar 15, 2017 | 2.530 | 2.600 | 2.500 | 2.540 | 1,037,334 | +0.04(+1.60%) |
Mar 14, 2017 | 2.500 | 2.570 | 2.420 | 2.500 | 1,022,524 | -0.04(-1.57%) |
Mar 13, 2017 | 2.550 | 2.650 | 2.520 | 2.540 | 782,462 | -0.02(-0.78%) |
Mar 10, 2017 | 2.560 | 2.600 | 2.500 | 2.560 | 899,760 | +0.01(+0.39%) |
Mar 09, 2017 | 2.560 | 2.650 | 2.520 | 2.550 | 1,184,403 | -0.04(-1.54%) |
Mar 08, 2017 | 2.650 | 2.670 | 2.580 | 2.590 | 1,882,400 | -0.05(-1.89%) |
Mar 07, 2017 | 2.720 | 2.740 | 2.520 | 2.640 | 1,672,547 | -0.10(-3.65%) |
Mar 06, 2017 | 2.770 | 2.797 | 2.700 | 2.740 | 679,677 | -0.03(-1.08%) |
Mar 03, 2017 | 2.790 | 2.830 | 2.750 | 2.770 | 1,231,617 | +0.01(+0.36%) |
Mar 02, 2017 | 2.780 | 2.880 | 2.720 | 2.760 | 1,774,971 | -0.07(-2.47%) |