Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.788 | 2.788 | 2.788 | 0 | +0.02(+0.65%) | |
Mar 28, 2018 | 2.797 | 2.797 | 2.751 | 2.770 | 16,802 | -0.02(-0.56%) |
Mar 27, 2018 | 2.790 | 2.809 | 2.762 | 2.786 | 23,583 | -0.01(-0.42%) |
Mar 26, 2018 | 2.762 | 2.797 | 2.743 | 2.797 | 26,135 | +0.07(+2.56%) |
Mar 23, 2018 | 2.727 | 2.755 | 2.724 | 2.727 | 23,728 | -0.03(-1.26%) |
Mar 22, 2018 | 2.770 | 2.770 | 2.716 | 2.762 | 50,624 | -0.05(-1.66%) |
Mar 21, 2018 | 2.774 | 2.809 | 2.774 | 2.809 | 31,625 | +0.03(+0.91%) |
Mar 20, 2018 | 2.759 | 2.784 | 2.759 | 2.784 | 2,507 | +0.02(+0.63%) |
Mar 19, 2018 | 2.762 | 2.766 | 2.745 | 2.766 | 41,657 | +0.00(+0.00%) |
Mar 16, 2018 | 2.805 | 2.805 | 2.766 | 2.766 | 8,938 | -0.05(-1.66%) |
Mar 15, 2018 | 2.809 | 2.824 | 2.782 | 2.813 | 48,196 | -0.01(-0.28%) |
Mar 14, 2018 | 2.852 | 2.852 | 2.813 | 2.821 | 21,514 | +0.00(+0.12%) |
Mar 13, 2018 | 2.823 | 2.823 | 2.813 | 2.817 | 14,797 | -0.01(-0.39%) |
Mar 12, 2018 | 2.828 | 2.836 | 2.817 | 2.828 | 15,557 | -0.01(-0.41%) |
Mar 09, 2018 | 2.790 | 2.840 | 2.790 | 2.840 | 35,370 | +0.05(+1.89%) |
Mar 08, 2018 | 2.782 | 2.795 | 2.759 | 2.787 | 13,915 | +0.01(+0.20%) |
Mar 07, 2018 | 2.774 | 2.793 | 2.774 | 2.782 | 17,374 | +0.00(+0.14%) |
Mar 06, 2018 | 2.786 | 2.803 | 2.757 | 2.778 | 44,255 | -0.02(-0.58%) |
Mar 05, 2018 | 2.770 | 2.805 | 2.770 | 2.794 | 24,292 | +0.03(+1.14%) |
Mar 02, 2018 | 2.727 | 2.770 | 2.727 | 2.762 | 18,869 | +0.00(+0.00%) |
Mar 01, 2018 | 2.805 | 2.805 | 2.754 | 2.762 | 60,333 | -0.00(-0.14%) |
Feb 28, 2018 | 2.836 | 2.852 | 2.766 | 2.766 | 123,135 | -0.07(-2.60%) |
Feb 27, 2018 | 2.832 | 2.859 | 2.832 | 2.840 | 19,550 | -0.01(-0.41%) |
Feb 26, 2018 | 2.844 | 2.863 | 2.844 | 2.852 | 15,846 | +0.00(+0.14%) |
Feb 23, 2018 | 2.813 | 2.856 | 2.805 | 2.848 | 44,200 | +0.04(+1.42%) |
Feb 22, 2018 | 2.799 | 2.817 | 2.799 | 2.808 | 30,030 | +0.01(+0.37%) |
Feb 21, 2018 | 2.782 | 2.824 | 2.782 | 2.797 | 72,390 | +0.03(+1.12%) |
Feb 20, 2018 | 2.762 | 2.805 | 2.762 | 2.766 | 64,264 | +0.00(+0.14%) |
Feb 16, 2018 | 2.762 | 2.762 | 2.762 | 0 | -0.04(-1.39%) | |
Feb 15, 2018 | 2.813 | 2.813 | 2.793 | 2.801 | 10,214 | +0.01(+0.42%) |
Feb 14, 2018 | 2.747 | 2.797 | 2.747 | 2.790 | 41,749 | +0.03(+0.98%) |
Feb 13, 2018 | 2.778 | 2.778 | 2.759 | 2.762 | 6,830 | -0.01(-0.28%) |
Feb 12, 2018 | 2.747 | 2.778 | 2.735 | 2.770 | 39,749 | +0.04(+1.42%) |
Feb 09, 2018 | 2.755 | 2.782 | 2.638 | 2.731 | 119,048 | -0.02(-0.71%) |
Feb 08, 2018 | 2.764 | 2.793 | 2.751 | 2.751 | 10,402 | -0.05(-1.80%) |
Feb 07, 2018 | 2.774 | 2.821 | 2.774 | 2.801 | 64,689 | -0.01(-0.28%) |
Feb 06, 2018 | 2.712 | 2.810 | 2.673 | 2.809 | 28,813 | +0.06(+2.12%) |
Feb 05, 2018 | 2.840 | 2.843 | 2.732 | 2.751 | 93,381 | -0.10(-3.67%) |
Feb 02, 2018 | 2.879 | 2.885 | 2.853 | 2.856 | 38,275 | -0.03(-1.05%) |
Feb 01, 2018 | 2.882 | 2.896 | 2.882 | 2.886 | 7,897 | +0.00(+0.09%) |
Jan 31, 2018 | 2.894 | 2.894 | 2.883 | 2.883 | 9,108 | +0.00(+0.16%) |
Jan 30, 2018 | 2.875 | 2.875 | 2.867 | 2.879 | 57,377 | -0.02(-0.54%) |
Jan 29, 2018 | 2.921 | 2.922 | 2.894 | 2.894 | 36,486 | -0.03(-1.06%) |
Jan 26, 2018 | 2.890 | 2.925 | 2.890 | 2.925 | 73,481 | +0.04(+1.26%) |
Jan 25, 2018 | 2.918 | 2.918 | 2.889 | 2.889 | 37,053 | -0.01(-0.45%) |
Jan 24, 2018 | 2.910 | 2.918 | 2.879 | 2.902 | 149,784 | +0.00(+0.00%) |
Jan 23, 2018 | 2.883 | 2.902 | 2.883 | 2.902 | 41,646 | +0.03(+0.94%) |
Jan 22, 2018 | 2.867 | 2.891 | 2.867 | 2.875 | 18,614 | -0.02(-0.54%) |
Jan 19, 2018 | 2.867 | 2.893 | 2.867 | 2.890 | 7,518 | +0.01(+0.35%) |
Jan 18, 2018 | 2.877 | 2.883 | 2.867 | 2.880 | 53,990 | +0.00(+0.06%) |
Jan 17, 2018 | 2.877 | 2.887 | 2.867 | 2.879 | 37,316 | +0.03(+0.95%) |
Jan 16, 2018 | 2.852 | 2.871 | 2.852 | 2.852 | 174,040 | -0.02(-0.54%) |
Jan 12, 2018 | 2.867 | 2.867 | 2.867 | 0 | +0.03(+0.96%) | |
Jan 11, 2018 | 2.805 | 2.856 | 2.793 | 2.840 | 90,201 | +0.03(+1.11%) |
Jan 10, 2018 | 2.813 | 2.816 | 2.788 | 2.809 | 54,083 | +0.00(+0.14%) |
Jan 09, 2018 | 2.809 | 2.809 | 2.786 | 2.805 | 29,367 | -0.00(-0.14%) |
Jan 08, 2018 | 2.793 | 2.821 | 2.780 | 2.809 | 67,980 | -0.00(-0.14%) |
Jan 05, 2018 | 2.797 | 2.813 | 2.797 | 2.813 | 12,147 | -0.00(-0.14%) |
Jan 04, 2018 | 2.801 | 2.820 | 2.801 | 2.817 | 34,414 | +0.02(+0.69%) |
Jan 03, 2018 | 2.793 | 2.797 | 2.770 | 2.797 | 21,400 | +0.02(+0.70%) |
Jan 02, 2018 | 2.766 | 2.784 | 2.749 | 2.778 | 38,790 | +0.00(+0.14%) |
Dec 29, 2017 | 2.774 | 2.774 | 2.774 | 0 | +0.03(+0.99%) | |
Dec 28, 2017 | 2.747 | 2.762 | 2.746 | 2.747 | 101,895 | -0.02(-0.56%) |
Dec 27, 2017 | 2.774 | 2.774 | 2.743 | 2.762 | 33,135 | +0.00(+0.14%) |
Dec 26, 2017 | 2.766 | 2.770 | 2.759 | 2.759 | 49,502 | +0.00(+0.00%) |
Dec 22, 2017 | 2.766 | 2.766 | 2.747 | 2.758 | 35,118 | +0.00(+0.14%) |
Dec 21, 2017 | 2.751 | 2.755 | 2.742 | 2.755 | 41,700 | +0.01(+0.28%) |
Dec 20, 2017 | 2.755 | 2.759 | 2.735 | 2.747 | 36,507 | -0.02(-0.56%) |
Dec 19, 2017 | 2.766 | 2.770 | 2.735 | 2.762 | 35,927 | +0.00(+0.14%) |
Dec 18, 2017 | 2.759 | 2.774 | 2.759 | 2.759 | 96,353 | -0.01(-0.28%) |
Dec 15, 2017 | 2.747 | 2.770 | 2.734 | 2.766 | 20,454 | +0.02(+0.56%) |
Dec 14, 2017 | 2.762 | 2.766 | 2.700 | 2.751 | 43,386 | -0.01(-0.42%) |
Dec 13, 2017 | 2.770 | 2.774 | 2.762 | 2.762 | 27,383 | +0.01(+0.28%) |
Dec 12, 2017 | 2.747 | 2.770 | 2.747 | 2.755 | 22,877 | -0.01(-0.45%) |
Dec 11, 2017 | 2.770 | 2.770 | 2.704 | 2.767 | 29,086 | +0.01(+0.53%) |
Dec 08, 2017 | 2.724 | 2.759 | 2.724 | 2.753 | 104,797 | +0.03(+1.21%) |
Dec 07, 2017 | 2.673 | 2.724 | 2.673 | 2.720 | 59,694 | +0.02(+0.86%) |
Dec 06, 2017 | 2.685 | 2.715 | 2.685 | 2.696 | 68,171 | +0.02(+0.70%) |
Dec 05, 2017 | 2.708 | 2.720 | 2.678 | 2.678 | 76,454 | -0.05(-1.96%) |
Dec 04, 2017 | 2.731 | 2.743 | 2.731 | 2.731 | 76,391 | +0.02(+0.85%) |
Dec 01, 2017 | 2.705 | 2.713 | 2.682 | 2.708 | 44,935 | -0.02(-0.70%) |
Nov 30, 2017 | 2.701 | 2.727 | 2.701 | 2.727 | 118,975 | +0.03(+1.20%) |
Nov 29, 2017 | 2.693 | 2.697 | 2.685 | 2.695 | 44,387 | +0.02(+0.64%) |
Nov 28, 2017 | 2.666 | 2.696 | 2.666 | 2.678 | 32,863 | +0.01(+0.43%) |
Nov 27, 2017 | 2.647 | 2.676 | 2.643 | 2.666 | 181,415 | -0.01(-0.29%) |
Nov 24, 2017 | 2.659 | 2.674 | 2.655 | 2.674 | 4,566 | +0.02(+0.72%) |
Nov 22, 2017 | 2.659 | 2.670 | 2.651 | 2.655 | 15,422 | +0.00(+0.00%) |
Nov 21, 2017 | 2.655 | 2.666 | 2.640 | 2.655 | 42,287 | +0.02(+0.58%) |
Nov 20, 2017 | 2.621 | 2.657 | 2.621 | 2.640 | 53,799 | +0.03(+1.32%) |
Nov 17, 2017 | 2.613 | 2.617 | 2.602 | 2.605 | 9,662 | -0.03(-1.01%) |
Nov 16, 2017 | 2.609 | 2.632 | 2.607 | 2.632 | 20,859 | +0.03(+1.32%) |
Nov 15, 2017 | 2.594 | 2.632 | 2.567 | 2.598 | 52,511 | -0.03(-1.02%) |
Nov 14, 2017 | 2.617 | 2.632 | 2.582 | 2.624 | 115,701 | -0.02(-0.58%) |
Nov 13, 2017 | 2.609 | 2.659 | 2.609 | 2.640 | 245,878 | +0.02(+0.73%) |
Nov 10, 2017 | 2.624 | 2.624 | 2.594 | 2.621 | 114,450 | -0.02(-0.58%) |
Nov 09, 2017 | 2.643 | 2.643 | 2.621 | 2.636 | 28,645 | -0.01(-0.43%) |
Nov 08, 2017 | 2.643 | 2.657 | 2.613 | 2.647 | 99,096 | -0.01(-0.43%) |
Nov 07, 2017 | 2.674 | 2.685 | 2.659 | 2.659 | 28,572 | -0.02(-0.71%) |
Nov 06, 2017 | 2.678 | 2.680 | 2.666 | 2.678 | 55,316 | +0.00(+0.00%) |
Nov 03, 2017 | 2.655 | 2.682 | 2.655 | 2.678 | 64,982 | +0.01(+0.29%) |
Nov 02, 2017 | 2.666 | 2.672 | 2.663 | 2.670 | 19,928 | -0.01(-0.44%) |
Nov 01, 2017 | 2.708 | 2.716 | 2.682 | 2.682 | 131,650 | -0.03(-0.97%) |
Oct 31, 2017 | 2.693 | 2.714 | 2.670 | 2.708 | 50,975 | -0.00(-0.14%) |
Oct 30, 2017 | 2.727 | 2.731 | 2.712 | 2.712 | 14,837 | -0.04(-1.52%) |
Oct 27, 2017 | 2.724 | 2.754 | 2.720 | 2.754 | 12,853 | +0.03(+0.98%) |
Oct 26, 2017 | 2.663 | 2.727 | 2.659 | 2.727 | 38,979 | +0.06(+2.14%) |
Oct 25, 2017 | 2.697 | 2.697 | 2.659 | 2.670 | 31,343 | -0.03(-1.27%) |
Oct 24, 2017 | 2.698 | 2.705 | 2.697 | 2.705 | 11,028 | +0.01(+0.28%) |
Oct 23, 2017 | 2.689 | 2.705 | 2.689 | 2.697 | 52,302 | +0.00(+0.00%) |
Oct 20, 2017 | 2.701 | 2.727 | 2.697 | 2.697 | 20,277 | +0.00(+0.00%) |
Oct 19, 2017 | 2.720 | 2.754 | 2.689 | 2.697 | 63,095 | -0.04(-1.39%) |
Oct 18, 2017 | 2.758 | 2.758 | 2.727 | 2.735 | 51,366 | -0.01(-0.42%) |
Oct 17, 2017 | 2.727 | 2.746 | 2.727 | 2.746 | 35,582 | -0.00(-0.14%) |
Oct 16, 2017 | 2.746 | 2.761 | 2.735 | 2.750 | 31,615 | -0.01(-0.28%) |
Oct 13, 2017 | 2.766 | 2.766 | 2.750 | 2.758 | 43,942 | -0.02(-0.55%) |
Oct 12, 2017 | 2.766 | 2.773 | 2.727 | 2.773 | 95,562 | -0.01(-0.27%) |
Oct 11, 2017 | 2.769 | 2.792 | 2.758 | 2.781 | 32,465 | +0.00(+0.00%) |
Oct 10, 2017 | 2.789 | 2.789 | 2.769 | 2.781 | 30,417 | -0.01(-0.41%) |
Oct 09, 2017 | 2.781 | 2.792 | 2.775 | 2.792 | 3,525 | +0.00(+0.14%) |
Oct 06, 2017 | 2.800 | 2.800 | 2.781 | 2.788 | 8,381 | +0.00(+0.14%) |
Oct 05, 2017 | 2.788 | 2.804 | 2.766 | 2.785 | 82,295 | -0.01(-0.41%) |
Oct 04, 2017 | 2.746 | 2.800 | 2.746 | 2.796 | 96,239 | +0.01(+0.34%) |
Oct 03, 2017 | 2.788 | 2.788 | 2.767 | 2.787 | 17,991 | +0.02(+0.62%) |
Oct 02, 2017 | 2.746 | 2.771 | 2.741 | 2.769 | 30,876 | +0.00(+0.14%) |
Sep 29, 2017 | 2.766 | 2.769 | 2.701 | 2.766 | 78,986 | +0.00(+0.00%) |
Sep 28, 2017 | 2.746 | 2.770 | 2.701 | 2.766 | 30,803 | -0.01(-0.20%) |
Sep 27, 2017 | 2.792 | 2.794 | 2.766 | 2.771 | 8,527 | -0.01(-0.21%) |
Sep 26, 2017 | 2.746 | 2.777 | 2.746 | 2.777 | 32,035 | +0.01(+0.28%) |
Sep 25, 2017 | 2.785 | 2.785 | 2.739 | 2.769 | 10,090 | -0.02(-0.82%) |
Sep 22, 2017 | 2.781 | 2.792 | 2.766 | 2.792 | 7,647 | -0.00(-0.14%) |
Sep 21, 2017 | 2.762 | 2.796 | 2.762 | 2.796 | 44,859 | +0.02(+0.55%) |
Sep 20, 2017 | 2.811 | 2.811 | 2.773 | 2.781 | 41,865 | -0.00(-0.14%) |
Sep 19, 2017 | 2.781 | 2.796 | 2.781 | 2.785 | 18,594 | -0.01(-0.41%) |
Sep 18, 2017 | 2.815 | 2.815 | 2.793 | 2.796 | 9,151 | +0.01(+0.27%) |
Sep 15, 2017 | 2.788 | 2.812 | 2.781 | 2.788 | 20,424 | -0.03(-0.95%) |
Sep 14, 2017 | 2.796 | 2.815 | 2.796 | 2.815 | 18,793 | +0.02(+0.55%) |
Sep 13, 2017 | 2.792 | 2.800 | 2.769 | 2.800 | 24,375 | +0.00(+0.14%) |
Sep 12, 2017 | 2.781 | 2.800 | 2.758 | 2.796 | 41,066 | +0.02(+0.55%) |
Sep 11, 2017 | 2.746 | 2.785 | 2.746 | 2.781 | 24,563 | +0.05(+1.96%) |
Sep 08, 2017 | 2.754 | 2.754 | 2.701 | 2.727 | 32,132 | +0.00(+0.00%) |
Sep 07, 2017 | 2.758 | 2.758 | 2.720 | 2.727 | 40,927 | -0.04(-1.38%) |
Sep 06, 2017 | 2.788 | 2.788 | 2.750 | 2.766 | 108,811 | -0.04(-1.36%) |
Sep 05, 2017 | 2.808 | 2.808 | 2.785 | 2.804 | 114,304 | -0.02(-0.68%) |
Sep 01, 2017 | 2.801 | 2.823 | 2.796 | 2.823 | 6,698 | +0.02(+0.82%) |
Aug 31, 2017 | 2.758 | 2.814 | 2.758 | 2.800 | 94,820 | +0.04(+1.38%) |
Aug 30, 2017 | 2.731 | 2.762 | 2.731 | 2.762 | 15,191 | +0.02(+0.70%) |
Aug 29, 2017 | 2.708 | 2.743 | 2.705 | 2.743 | 87,776 | -0.01(-0.28%) |
Aug 28, 2017 | 2.731 | 2.750 | 2.724 | 2.750 | 51,513 | -0.00(-0.14%) |
Aug 25, 2017 | 2.750 | 2.754 | 2.738 | 2.754 | 31,109 | -0.00(-0.14%) |
Aug 24, 2017 | 2.743 | 2.758 | 2.731 | 2.758 | 47,011 | +0.01(+0.28%) |
Aug 23, 2017 | 2.735 | 2.750 | 2.720 | 2.750 | 24,065 | -0.00(-0.14%) |
Aug 22, 2017 | 2.735 | 2.754 | 2.735 | 2.754 | 31,901 | +0.00(+0.14%) |
Aug 21, 2017 | 2.739 | 2.750 | 2.717 | 2.750 | 13,752 | +0.02(+0.56%) |
Aug 18, 2017 | 2.734 | 2.739 | 2.727 | 2.735 | 3,397 | -0.02(-0.55%) |
Aug 17, 2017 | 2.732 | 2.766 | 2.732 | 2.750 | 24,084 | -0.02(-0.83%) |
Aug 16, 2017 | 2.754 | 2.773 | 2.752 | 2.773 | 8,297 | +0.00(+0.14%) |
Aug 15, 2017 | 2.769 | 2.777 | 2.743 | 2.769 | 55,419 | +0.01(+0.28%) |
Aug 14, 2017 | 2.727 | 2.773 | 2.724 | 2.762 | 63,551 | +0.02(+0.70%) |
Aug 11, 2017 | 2.746 | 2.762 | 2.689 | 2.743 | 54,147 | -0.02(-0.69%) |
Aug 10, 2017 | 2.769 | 2.775 | 2.621 | 2.762 | 209,484 | -0.02(-0.82%) |
Aug 09, 2017 | 2.804 | 2.804 | 2.777 | 2.785 | 20,057 | -0.02(-0.66%) |
Aug 08, 2017 | 2.788 | 2.808 | 2.788 | 2.803 | 18,694 | +0.01(+0.26%) |
Aug 07, 2017 | 2.785 | 2.811 | 2.785 | 2.796 | 33,728 | -0.00(-0.11%) |
Aug 04, 2017 | 2.799 | 2.785 | 2.799 | 12,027 | +0.01(+0.52%) | |
Aug 03, 2017 | 2.796 | 2.796 | 2.781 | 2.785 | 25,552 | -0.03(-0.95%) |
Aug 02, 2017 | 2.804 | 2.811 | 2.792 | 2.811 | 24,361 | -0.01(-0.27%) |
Aug 01, 2017 | 2.804 | 2.824 | 2.798 | 2.819 | 22,733 | +0.02(+0.68%) |
Jul 31, 2017 | 2.800 | 2.814 | 2.788 | 2.800 | 24,901 | +0.00(+0.00%) |
Jul 28, 2017 | 2.819 | 2.844 | 2.800 | 2.800 | 23,827 | -0.01(-0.27%) |
Jul 27, 2017 | 2.823 | 2.834 | 2.785 | 2.808 | 42,869 | -0.03(-1.08%) |
Jul 26, 2017 | 2.815 | 2.838 | 2.802 | 2.838 | 69,190 | +0.02(+0.54%) |
Jul 25, 2017 | 2.811 | 2.823 | 2.806 | 2.823 | 11,626 | -0.00(-0.13%) |
Jul 24, 2017 | 2.804 | 2.838 | 2.785 | 2.827 | 52,532 | +0.00(+0.13%) |
Jul 21, 2017 | 2.796 | 2.823 | 2.785 | 2.823 | 47,578 | +0.01(+0.27%) |
Jul 20, 2017 | 2.830 | 2.830 | 2.795 | 2.815 | 15,965 | -0.02(-0.81%) |
Jul 19, 2017 | 2.788 | 2.838 | 2.781 | 2.838 | 41,635 | +0.04(+1.50%) |
Jul 18, 2017 | 2.814 | 2.814 | 2.792 | 2.796 | 30,763 | +0.01(+0.27%) |
Jul 17, 2017 | 2.800 | 2.823 | 2.755 | 2.788 | 45,504 | -0.03(-0.95%) |
Jul 14, 2017 | 2.796 | 2.824 | 2.781 | 2.815 | 29,995 | +0.01(+0.27%) |
Jul 13, 2017 | 2.811 | 2.816 | 2.769 | 2.808 | 63,627 | -0.00(-0.14%) |
Jul 12, 2017 | 2.846 | 2.846 | 2.758 | 2.811 | 50,713 | +0.00(+0.00%) |
Jul 11, 2017 | 2.769 | 2.838 | 2.750 | 2.811 | 72,265 | +0.04(+1.38%) |
Jul 10, 2017 | 2.773 | 2.781 | 2.762 | 2.773 | 34,761 | +0.00(+0.00%) |
Jul 07, 2017 | 2.754 | 2.782 | 2.746 | 2.773 | 32,850 | +0.02(+0.83%) |
Jul 06, 2017 | 2.758 | 2.758 | 2.746 | 2.750 | 4,443 | +0.00(+0.00%) |
Jul 05, 2017 | 2.746 | 2.762 | 2.741 | 2.750 | 180,366 | +0.00(+0.14%) |
Jul 03, 2017 | 2.735 | 2.750 | 2.735 | 2.746 | 37,778 | +0.00(+0.00%) |
Jun 30, 2017 | 2.739 | 2.749 | 2.731 | 2.746 | 23,250 | +0.01(+0.28%) |
Jun 29, 2017 | 2.750 | 2.750 | 2.713 | 2.739 | 23,106 | -0.01(-0.27%) |
Jun 28, 2017 | 2.720 | 2.746 | 2.710 | 2.746 | 166,346 | +0.03(+0.98%) |
Jun 27, 2017 | 2.716 | 2.737 | 2.716 | 2.720 | 16,646 | -0.01(-0.28%) |
Jun 26, 2017 | 2.724 | 2.734 | 2.720 | 2.727 | 57,815 | +0.00(+0.00%) |
Jun 23, 2017 | 2.739 | 2.739 | 2.693 | 2.727 | 92,930 | +0.01(+0.42%) |
Jun 22, 2017 | 2.712 | 2.716 | 2.708 | 2.716 | 29,825 | +0.01(+0.28%) |
Jun 21, 2017 | 2.689 | 2.716 | 2.689 | 2.708 | 32,719 | +0.01(+0.42%) |
Jun 20, 2017 | 2.712 | 2.720 | 2.697 | 2.697 | 38,093 | -0.02(-0.56%) |
Jun 19, 2017 | 2.685 | 2.735 | 2.678 | 2.712 | 222,984 | -0.01(-0.28%) |
Jun 16, 2017 | 2.693 | 2.743 | 2.689 | 2.720 | 284,499 | -0.02(-0.83%) |
Jun 15, 2017 | 2.712 | 2.743 | 2.712 | 2.743 | 51,500 | +0.00(+0.14%) |
Jun 14, 2017 | 2.724 | 2.739 | 2.712 | 2.739 | 53,298 | +0.00(+0.14%) |
Jun 13, 2017 | 2.720 | 2.739 | 2.708 | 2.735 | 48,773 | +0.02(+0.70%) |
Jun 12, 2017 | 2.705 | 2.730 | 2.705 | 2.716 | 45,053 | -0.01(-0.42%) |
Jun 09, 2017 | 2.716 | 2.727 | 2.692 | 2.727 | 194,819 | +0.03(+1.27%) |
Jun 08, 2017 | 2.670 | 2.720 | 2.670 | 2.693 | 23,585 | +0.00(+0.14%) |
Jun 07, 2017 | 2.670 | 2.723 | 2.670 | 2.689 | 17,084 | +0.00(+0.14%) |
Jun 06, 2017 | 2.670 | 2.704 | 2.647 | 2.685 | 100,045 | -0.01(-0.28%) |
Jun 05, 2017 | 2.727 | 2.727 | 2.689 | 2.693 | 31,568 | -0.00(-0.14%) |
Jun 02, 2017 | 2.701 | 2.726 | 2.697 | 2.697 | 52,721 | -0.00(-0.14%) |
Jun 01, 2017 | 2.674 | 2.701 | 2.674 | 2.701 | 20,025 | +0.03(+1.03%) |
May 31, 2017 | 2.689 | 2.689 | 2.647 | 2.673 | 43,889 | -0.01(-0.45%) |
May 30, 2017 | 2.670 | 2.708 | 2.670 | 2.685 | 37,432 | -0.03(-1.12%) |
May 26, 2017 | 2.712 | 2.723 | 2.708 | 2.716 | 25,961 | -0.01(-0.28%) |
May 25, 2017 | 2.689 | 2.724 | 2.689 | 2.724 | 23,433 | +0.03(+0.99%) |
May 24, 2017 | 2.689 | 2.697 | 2.655 | 2.697 | 40,350 | +0.00(+0.14%) |
May 23, 2017 | 2.697 | 2.697 | 2.678 | 2.693 | 2,731 | +0.01(+0.43%) |
May 22, 2017 | 2.666 | 2.693 | 2.666 | 2.682 | 22,723 | +0.01(+0.43%) |
May 19, 2017 | 2.659 | 2.674 | 2.659 | 2.670 | 15,480 | +0.00(+0.14%) |
May 18, 2017 | 2.678 | 2.685 | 2.661 | 2.666 | 18,030 | -0.02(-0.57%) |
May 17, 2017 | 2.708 | 2.716 | 2.682 | 2.682 | 77,925 | -0.03(-1.26%) |
May 16, 2017 | 2.715 | 2.724 | 2.708 | 2.716 | 17,829 | +0.01(+0.28%) |
May 15, 2017 | 2.689 | 2.724 | 2.671 | 2.708 | 16,164 | +0.00(+0.14%) |
May 12, 2017 | 2.685 | 2.716 | 2.685 | 2.705 | 39,034 | +0.02(+0.57%) |
May 11, 2017 | 2.708 | 2.720 | 2.679 | 2.689 | 64,369 | -0.04(-1.40%) |
May 10, 2017 | 2.720 | 2.727 | 2.712 | 2.727 | 16,722 | +0.02(+0.56%) |
May 09, 2017 | 2.731 | 2.731 | 2.712 | 2.712 | 17,734 | -0.01(-0.42%) |
May 08, 2017 | 2.746 | 2.746 | 2.724 | 2.724 | 15,779 | -0.02(-0.83%) |
May 05, 2017 | 2.742 | 2.746 | 2.720 | 2.746 | 26,938 | +0.02(+0.56%) |
May 04, 2017 | 2.723 | 2.731 | 2.720 | 2.731 | 5,583 | -0.01(-0.42%) |
May 03, 2017 | 2.739 | 2.743 | 2.724 | 2.743 | 4,881 | +0.00(+0.00%) |
May 02, 2017 | 2.727 | 2.753 | 2.723 | 2.743 | 12,153 | +0.00(+0.04%) |
May 01, 2017 | 2.735 | 2.765 | 2.720 | 2.742 | 19,346 | +0.01(+0.38%) |
Apr 28, 2017 | 2.708 | 2.740 | 2.707 | 2.731 | 74,097 | +0.02(+0.85%) |
Apr 27, 2017 | 2.693 | 2.708 | 2.674 | 2.708 | 151,259 | +0.03(+1.14%) |
Apr 26, 2017 | 2.678 | 2.685 | 2.674 | 2.678 | 25,769 | -0.00(-0.14%) |
Apr 25, 2017 | 2.674 | 2.691 | 2.674 | 2.682 | 33,010 | +0.01(+0.29%) |
Apr 24, 2017 | 2.666 | 2.685 | 2.666 | 2.674 | 51,583 | +0.02(+0.57%) |
Apr 21, 2017 | 2.651 | 2.659 | 2.631 | 2.659 | 22,946 | -0.01(-0.43%) |
Apr 20, 2017 | 2.636 | 2.670 | 2.623 | 2.670 | 36,140 | +0.05(+2.04%) |
Apr 19, 2017 | 2.617 | 2.621 | 2.617 | 2.617 | 3,237 | -0.02(-0.72%) |
Apr 18, 2017 | 2.637 | 2.645 | 2.617 | 2.636 | 8,121 | -0.01(-0.29%) |
Apr 17, 2017 | 2.632 | 2.666 | 2.613 | 2.643 | 50,495 | -0.01(-0.29%) |
Apr 13, 2017 | 2.632 | 2.666 | 2.621 | 2.651 | 18,526 | +0.02(+0.72%) |
Apr 12, 2017 | 2.636 | 2.640 | 2.632 | 2.632 | 24,464 | +0.00(+0.15%) |
Apr 11, 2017 | 2.659 | 2.659 | 2.624 | 2.628 | 70,713 | -0.02(-0.58%) |
Apr 10, 2017 | 2.655 | 2.666 | 2.643 | 2.643 | 9,503 | -0.02(-0.86%) |
Apr 07, 2017 | 2.647 | 2.666 | 2.628 | 2.666 | 59,755 | +0.03(+1.16%) |
Apr 06, 2017 | 2.632 | 2.663 | 2.632 | 2.636 | 68,159 | -0.01(-0.43%) |
Apr 05, 2017 | 2.651 | 2.668 | 2.643 | 2.647 | 23,882 | +0.01(+0.43%) |
Apr 04, 2017 | 2.636 | 2.651 | 2.617 | 2.636 | 14,392 | -0.02(-0.72%) |