Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.840 | 2.840 | 2.840 | 0 | -0.03(-1.05%) | |
Mar 28, 2018 | 2.800 | 2.890 | 2.770 | 2.870 | 3,121,902 | +0.08(+2.87%) |
Mar 27, 2018 | 2.840 | 2.900 | 2.760 | 2.790 | 2,600,915 | -0.05(-1.76%) |
Mar 26, 2018 | 2.820 | 2.860 | 2.740 | 2.840 | 4,071,870 | +0.08(+2.90%) |
Mar 23, 2018 | 2.880 | 2.880 | 2.750 | 2.760 | 3,771,818 | -0.07(-2.47%) |
Mar 22, 2018 | 2.920 | 2.990 | 2.830 | 2.830 | 4,232,698 | -0.10(-3.41%) |
Mar 21, 2018 | 2.910 | 2.980 | 2.840 | 2.930 | 5,671,125 | +0.03(+1.03%) |
Mar 20, 2018 | 2.870 | 2.945 | 2.780 | 2.900 | 6,034,328 | +0.00(+0.00%) |
Mar 19, 2018 | 2.870 | 2.900 | 2.670 | 2.900 | 9,433,020 | -0.01(-0.34%) |
Mar 16, 2018 | 2.870 | 2.910 | 2.710 | 2.910 | 64,963,096 | +0.02(+0.69%) |
Mar 15, 2018 | 2.800 | 2.930 | 2.770 | 2.890 | 3,293,405 | +0.10(+3.58%) |
Mar 14, 2018 | 2.810 | 2.820 | 2.715 | 2.790 | 2,746,721 | +0.02(+0.72%) |
Mar 13, 2018 | 2.870 | 2.880 | 2.755 | 2.770 | 2,222,687 | -0.08(-2.81%) |
Mar 12, 2018 | 2.720 | 2.860 | 2.710 | 2.850 | 2,660,396 | +0.09(+3.26%) |
Mar 09, 2018 | 2.800 | 2.800 | 2.640 | 2.760 | 2,865,880 | -0.03(-1.08%) |
Mar 08, 2018 | 2.790 | 2.800 | 2.735 | 2.790 | 2,056,566 | +0.02(+0.72%) |
Mar 07, 2018 | 2.840 | 2.770 | 2,317,566 | +0.01(+0.36%) | ||
Mar 06, 2018 | 2.720 | 2.815 | 2.700 | 2.760 | 3,535,169 | +0.04(+1.47%) |
Mar 05, 2018 | 2.720 | 2.750 | 2.640 | 2.720 | 2,942,922 | -0.01(-0.37%) |
Mar 02, 2018 | 2.620 | 2.730 | 2.580 | 2.730 | 2,261,573 | +0.06(+2.25%) |
Mar 01, 2018 | 2.610 | 2.750 | 2.560 | 2.670 | 2,543,130 | +0.04(+1.52%) |
Feb 28, 2018 | 2.680 | 2.730 | 2.610 | 2.630 | 2,828,690 | -0.05(-1.87%) |
Feb 27, 2018 | 2.750 | 2.780 | 2.670 | 2.680 | 2,148,310 | -0.09(-3.25%) |
Feb 26, 2018 | 2.800 | 2.850 | 2.730 | 2.770 | 3,129,151 | -0.01(-0.36%) |
Feb 23, 2018 | 2.780 | 2.805 | 2.750 | 2.780 | 2,151,649 | +0.01(+0.36%) |
Feb 22, 2018 | 2.770 | 3,136,604 | +0.06(+2.21%) | |||
Feb 21, 2018 | 2.850 | 2.940 | 2.670 | 2.710 | 9,239,699 | -0.14(-4.91%) |
Feb 20, 2018 | 2.660 | 2.910 | 2.660 | 2.850 | 8,849,343 | +0.12(+4.40%) |
Feb 16, 2018 | 2.730 | 2.730 | 2.730 | 0 | +0.16(+6.23%) | |
Feb 15, 2018 | 2.650 | 2.360 | 2.570 | 10,883,770 | +0.30(+13.22%) | |
Feb 14, 2018 | 2.170 | 2.385 | 2.150 | 2.270 | 5,674,176 | +0.07(+3.18%) |
Feb 13, 2018 | 2.150 | 2.220 | 2.140 | 2.200 | 2,531,865 | +0.02(+0.92%) |
Feb 12, 2018 | 2.210 | 2.250 | 2.170 | 2.180 | 2,716,829 | +0.02(+0.93%) |
Feb 09, 2018 | 2.220 | 2.220 | 2.030 | 2.160 | 4,190,349 | -0.03(-1.37%) |
Feb 08, 2018 | 2.280 | 2.320 | 2.160 | 2.190 | 3,098,393 | -0.07(-3.10%) |
Feb 07, 2018 | 2.310 | 2.340 | 2.220 | 2.260 | 2,576,664 | -0.05(-2.16%) |
Feb 06, 2018 | 2.340 | 2.400 | 2.260 | 2.310 | 3,991,144 | +0.06(+2.67%) |
Feb 05, 2018 | 2.340 | 2.430 | 2.200 | 2.250 | 2,388,892 | -0.12(-5.06%) |
Feb 02, 2018 | 2.490 | 2.490 | 2.340 | 2.370 | 3,369,272 | -0.08(-3.27%) |
Feb 01, 2018 | 2.490 | 2.620 | 2.440 | 2.450 | 6,277,731 | +0.01(+0.41%) |
Jan 31, 2018 | 2.510 | 2.610 | 2.410 | 2.440 | 6,095,693 | -0.07(-2.79%) |
Jan 30, 2018 | 2.390 | 2.540 | 2.390 | 2.510 | 5,184,933 | +0.10(+4.15%) |
Jan 29, 2018 | 2.590 | 2.610 | 2.390 | 2.410 | 8,638,126 | -0.02(-0.82%) |
Jan 26, 2018 | 2.400 | 2.450 | 2.340 | 2.430 | 3,873,927 | +0.08(+3.40%) |
Jan 25, 2018 | 2.390 | 2.400 | 2.290 | 2.350 | 2,084,214 | -0.04(-1.67%) |
Jan 24, 2018 | 2.370 | 2.415 | 2.341 | 2.390 | 3,088,417 | +0.02(+0.84%) |
Jan 23, 2018 | 2.350 | 2.380 | 2.310 | 2.370 | 2,444,383 | +0.00(+0.00%) |
Jan 22, 2018 | 2.350 | 2.390 | 2.260 | 2.370 | 2,772,596 | +0.04(+1.72%) |
Jan 19, 2018 | 2.280 | 2.350 | 2.260 | 2.330 | 4,031,697 | +0.07(+3.10%) |
Jan 18, 2018 | 2.240 | 2.270 | 2.230 | 2.260 | 1,428,864 | +0.02(+0.89%) |
Jan 17, 2018 | 2.220 | 2.330 | 2.200 | 2.240 | 3,196,934 | +0.03(+1.36%) |
Jan 16, 2018 | 2.230 | 2.250 | 2.185 | 2.210 | 4,805,331 | +0.00(+0.00%) |
Jan 12, 2018 | 2.210 | 2.210 | 2.210 | 0 | +0.04(+1.84%) | |
Jan 11, 2018 | 2.120 | 2.170 | 2.100 | 2.170 | 2,392,033 | +0.06(+2.84%) |
Jan 10, 2018 | 2.090 | 2.110 | 2,915,571 | -0.07(-3.21%) | ||
Jan 09, 2018 | 2.190 | 2.235 | 2.130 | 2.180 | 2,248,112 | -0.02(-0.91%) |
Jan 08, 2018 | 2.200 | 2.220 | 2.131 | 2.200 | 2,557,165 | -0.01(-0.45%) |
Jan 05, 2018 | 2.200 | 2.240 | 2.150 | 2.210 | 3,019,425 | +0.03(+1.38%) |
Jan 04, 2018 | 2.170 | 2.220 | 2.120 | 2.180 | 3,162,143 | -0.04(-1.80%) |
Jan 03, 2018 | 2.200 | 2.240 | 2.170 | 2.220 | 1,894,933 | +0.04(+1.83%) |
Jan 02, 2018 | 2.150 | 2.230 | 2.150 | 2.180 | 2,708,554 | +0.03(+1.40%) |
Dec 29, 2017 | 2.150 | 2.150 | 2.150 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 2.220 | 2.220 | 2.070 | 2.150 | 6,170,296 | -0.08(-3.59%) |
Dec 27, 2017 | 2.280 | 2.290 | 2.141 | 2.230 | 2,588,263 | -0.04(-1.76%) |
Dec 26, 2017 | 2.290 | 2.310 | 2.235 | 2.270 | 1,517,172 | -0.02(-0.87%) |
Dec 22, 2017 | 2.290 | 2.320 | 2.250 | 2.290 | 1,612,071 | +0.00(+0.00%) |
Dec 21, 2017 | 2.330 | 2.390 | 2.251 | 2.290 | 2,993,048 | -0.06(-2.55%) |
Dec 20, 2017 | 2.260 | 2.390 | 2.250 | 2.350 | 4,651,893 | +0.08(+3.52%) |
Dec 19, 2017 | 2.150 | 2.300 | 2.150 | 2.270 | 3,543,028 | +0.13(+6.07%) |
Dec 18, 2017 | 2.190 | 2.290 | 2.130 | 2.140 | 4,935,146 | -0.04(-1.83%) |
Dec 15, 2017 | 2.120 | 2.180 | 2.070 | 2.180 | 7,028,239 | +0.07(+3.32%) |
Dec 14, 2017 | 2.090 | 2.170 | 2.090 | 2.110 | 2,421,509 | +0.02(+0.96%) |
Dec 13, 2017 | 2.130 | 2.130 | 2.050 | 2.090 | 2,602,956 | -0.04(-1.88%) |
Dec 12, 2017 | 1.970 | 2.200 | 1.970 | 2.130 | 4,763,888 | +0.15(+7.58%) |
Dec 11, 2017 | 2.060 | 2.070 | 1.925 | 1.980 | 4,266,778 | -0.10(-4.81%) |
Dec 08, 2017 | 2.100 | 2.100 | 2.050 | 2.080 | 1,544,114 | +0.00(+0.00%) |
Dec 07, 2017 | 2.070 | 2.090 | 2.050 | 2.080 | 1,152,452 | -0.01(-0.48%) |
Dec 06, 2017 | 2.050 | 2.085 | 2.050 | 2.090 | 2,458,322 | +0.04(+1.95%) |
Dec 05, 2017 | 2.070 | 2.080 | 2.000 | 2.050 | 2,164,182 | -0.03(-1.44%) |
Dec 04, 2017 | 2.040 | 2.100 | 2.021 | 2.080 | 3,194,363 | +0.03(+1.46%) |
Dec 01, 2017 | 2.000 | 2.070 | 1.970 | 2.050 | 3,648,150 | +0.07(+3.54%) |
Nov 30, 2017 | 2.040 | 2.090 | 1.970 | 1.980 | 3,158,726 | -0.06(-2.94%) |
Nov 29, 2017 | 2.000 | 2.050 | 2.000 | 2.040 | 3,147,483 | +0.04(+2.00%) |
Nov 28, 2017 | 2.010 | 2.040 | 1.970 | 2.000 | 2,394,370 | -0.03(-1.48%) |
Nov 27, 2017 | 2.060 | 2.070 | 2.010 | 2.030 | 2,369,710 | -0.03(-1.46%) |
Nov 24, 2017 | 2.100 | 2.120 | 1.990 | 2.060 | 2,111,937 | -0.04(-1.90%) |
Nov 22, 2017 | 2.000 | 2.100 | 1.980 | 2.100 | 5,955,952 | +0.12(+6.06%) |
Nov 21, 2017 | 1.950 | 2.020 | 1.940 | 1.980 | 5,975,095 | +0.04(+2.06%) |
Nov 20, 2017 | 2.020 | 2.020 | 1.940 | 1.940 | 4,547,704 | +0.00(+0.00%) |
Nov 17, 2017 | 1.890 | 1.950 | 1.890 | 1.940 | 4,026,785 | +0.04(+2.11%) |
Nov 16, 2017 | 1.910 | 1.940 | 1.860 | 1.900 | 1,904,706 | +0.02(+1.06%) |
Nov 15, 2017 | 1.860 | 1.910 | 1.850 | 1.880 | 3,529,949 | +0.01(+0.53%) |
Nov 14, 2017 | 1.880 | 1.920 | 1.850 | 1.870 | 2,931,987 | -0.01(-0.53%) |
Nov 13, 2017 | 1.900 | 1.950 | 1.870 | 1.880 | 3,284,164 | -0.04(-2.08%) |
Nov 10, 2017 | 1.910 | 1.950 | 1.900 | 1.920 | 3,384,245 | +0.02(+1.05%) |
Nov 09, 2017 | 1.990 | 2.040 | 1.890 | 1.900 | 4,132,172 | -0.12(-5.94%) |
Nov 08, 2017 | 1.950 | 2.055 | 1.920 | 2.020 | 3,763,597 | +0.07(+3.59%) |
Nov 07, 2017 | 2.090 | 2.100 | 1.910 | 1.950 | 4,758,904 | -0.10(-4.88%) |
Nov 06, 2017 | 1.950 | 2.070 | 1.900 | 2.050 | 5,698,553 | +0.11(+5.67%) |
Nov 03, 2017 | 2.150 | 2.180 | 1.900 | 1.940 | 14,476,773 | -0.21(-9.77%) |
Nov 02, 2017 | 2.250 | 2.370 | 2.110 | 2.150 | 6,618,722 | -0.22(-9.28%) |
Nov 01, 2017 | 2.300 | 2.370 | 2.270 | 2.370 | 4,541,155 | +0.09(+3.95%) |
Oct 31, 2017 | 2.300 | 2.300 | 2.240 | 2.280 | 2,070,708 | +0.00(+0.00%) |
Oct 30, 2017 | 2.270 | 2.300 | 2.200 | 2.280 | 4,161,048 | +0.03(+1.33%) |
Oct 27, 2017 | 2.220 | 2.250 | 2.110 | 2.250 | 4,154,108 | +0.03(+1.35%) |
Oct 26, 2017 | 2.260 | 2.300 | 2.220 | 2.220 | 2,084,133 | -0.02(-0.89%) |
Oct 25, 2017 | 2.240 | 2.260 | 2.180 | 2.240 | 2,813,067 | -0.02(-0.88%) |
Oct 24, 2017 | 2.210 | 2.290 | 2.170 | 2.260 | 4,013,592 | +0.05(+2.26%) |
Oct 23, 2017 | 2.270 | 2.310 | 2.190 | 2.210 | 2,717,723 | -0.07(-3.07%) |
Oct 20, 2017 | 2.260 | 2.380 | 2.230 | 2.280 | 5,065,317 | +0.02(+0.88%) |
Oct 19, 2017 | 2.270 | 2.300 | 2.240 | 2.260 | 2,328,969 | -0.05(-2.16%) |
Oct 18, 2017 | 2.340 | 2.370 | 2.300 | 2.310 | 1,924,094 | -0.02(-0.86%) |
Oct 17, 2017 | 2.400 | 2.430 | 2.310 | 2.330 | 2,664,593 | -0.07(-2.92%) |
Oct 16, 2017 | 2.390 | 2.430 | 2.380 | 2.400 | 2,630,850 | +0.01(+0.42%) |
Oct 13, 2017 | 2.310 | 2.390 | 2.310 | 2.390 | 2,534,846 | +0.08(+3.46%) |
Oct 12, 2017 | 2.300 | 2.365 | 2.255 | 2.310 | 4,877,686 | +0.01(+0.43%) |
Oct 11, 2017 | 2.280 | 2.310 | 2.250 | 2.300 | 5,811,632 | +0.02(+0.88%) |
Oct 10, 2017 | 2.270 | 2.310 | 2.255 | 2.280 | 2,295,750 | +0.01(+0.44%) |
Oct 09, 2017 | 2.260 | 2.320 | 2.240 | 2.270 | 3,418,195 | -0.02(-0.87%) |
Oct 06, 2017 | 2.280 | 2.310 | 2.260 | 2.290 | 2,479,752 | +0.01(+0.44%) |
Oct 05, 2017 | 2.280 | 2.325 | 2.260 | 2.280 | 6,276,126 | +0.01(+0.44%) |
Oct 04, 2017 | 2.360 | 2.400 | 2.260 | 2.270 | 4,776,981 | -0.09(-3.81%) |
Oct 03, 2017 | 2.330 | 2.370 | 2.320 | 2.360 | 3,791,706 | +0.01(+0.43%) |
Oct 02, 2017 | 2.360 | 2.370 | 2.310 | 2.350 | 3,094,348 | +0.02(+0.86%) |
Sep 29, 2017 | 2.360 | 2.390 | 2.290 | 2.330 | 8,255,545 | -0.06(-2.51%) |
Sep 28, 2017 | 2.390 | 2.420 | 2.360 | 2.390 | 4,045,599 | +0.00(+0.00%) |
Sep 27, 2017 | 2.390 | 2.440 | 2.360 | 2.390 | 4,893,866 | +0.01(+0.42%) |
Sep 26, 2017 | 2.410 | 2.420 | 2.360 | 2.380 | 3,510,980 | -0.04(-1.65%) |
Sep 25, 2017 | 2.450 | 2.480 | 2.410 | 2.420 | 2,853,415 | -0.03(-1.22%) |
Sep 22, 2017 | 2.420 | 2.480 | 2.420 | 2.450 | 2,587,356 | +0.03(+1.24%) |
Sep 21, 2017 | 2.480 | 2.500 | 2.405 | 2.420 | 3,739,425 | -0.08(-3.20%) |
Sep 20, 2017 | 2.470 | 2.510 | 2.430 | 2.500 | 4,451,847 | +0.03(+1.21%) |
Sep 19, 2017 | 2.510 | 2.530 | 2.425 | 2.470 | 4,577,512 | -0.01(-0.40%) |
Sep 18, 2017 | 2.570 | 2.570 | 2.460 | 2.480 | 3,899,726 | -0.06(-2.36%) |
Sep 15, 2017 | 2.490 | 2.555 | 2.490 | 2.540 | 4,672,033 | +0.05(+2.01%) |
Sep 14, 2017 | 2.520 | 2.570 | 2.470 | 2.490 | 2,771,539 | -0.04(-1.58%) |
Sep 13, 2017 | 2.530 | 2.600 | 2.510 | 2.530 | 3,189,510 | -0.05(-1.94%) |
Sep 12, 2017 | 2.570 | 2.590 | 2.530 | 2.580 | 2,822,832 | +0.03(+1.18%) |
Sep 11, 2017 | 2.530 | 2.630 | 2.510 | 2.550 | 2,283,769 | +0.04(+1.59%) |
Sep 08, 2017 | 2.610 | 2.625 | 2.460 | 2.510 | 3,228,679 | -0.09(-3.46%) |
Sep 07, 2017 | 2.650 | 2.679 | 2.570 | 2.600 | 3,637,163 | -0.04(-1.52%) |
Sep 06, 2017 | 2.520 | 2.650 | 2.490 | 2.640 | 5,501,728 | +0.16(+6.45%) |
Sep 05, 2017 | 2.470 | 2.490 | 2.400 | 2.480 | 5,828,970 | +0.01(+0.40%) |
Sep 01, 2017 | 2.490 | 2.525 | 2.450 | 2.470 | 3,902,832 | -0.02(-0.80%) |
Aug 31, 2017 | 2.530 | 2.530 | 2.480 | 2.490 | 3,539,990 | -0.01(-0.40%) |
Aug 30, 2017 | 2.530 | 2.550 | 2.480 | 2.500 | 4,166,337 | -0.05(-1.96%) |
Aug 29, 2017 | 2.510 | 2.570 | 2.500 | 2.550 | 3,323,865 | +0.00(+0.00%) |
Aug 28, 2017 | 2.560 | 2.600 | 2.520 | 2.550 | 3,345,163 | -0.01(-0.39%) |
Aug 25, 2017 | 2.590 | 2.600 | 2.550 | 2.560 | 3,929,066 | +0.00(+0.00%) |
Aug 24, 2017 | 2.640 | 2.650 | 2.550 | 2.560 | 3,666,595 | -0.06(-2.29%) |
Aug 23, 2017 | 2.610 | 2.660 | 2.610 | 2.620 | 2,718,710 | -0.02(-0.76%) |
Aug 22, 2017 | 2.640 | 2.660 | 2.550 | 2.640 | 5,542,192 | +0.00(+0.00%) |
Aug 21, 2017 | 2.600 | 2.680 | 2.590 | 2.640 | 2,483,482 | +0.02(+0.76%) |
Aug 18, 2017 | 2.670 | 2.670 | 2.600 | 2.620 | 4,225,827 | -0.01(-0.38%) |
Aug 17, 2017 | 2.750 | 2.790 | 2.620 | 2.630 | 6,064,254 | -0.12(-4.36%) |
Aug 16, 2017 | 2.740 | 2.800 | 2.740 | 2.750 | 2,399,261 | +0.01(+0.36%) |
Aug 15, 2017 | 2.770 | 2.820 | 2.715 | 2.740 | 3,946,745 | -0.03(-1.08%) |
Aug 14, 2017 | 2.790 | 2.880 | 2.745 | 2.770 | 6,141,189 | +0.00(+0.00%) |
Aug 11, 2017 | 2.720 | 2.820 | 2.700 | 2.770 | 2,721,702 | -0.01(-0.36%) |
Aug 10, 2017 | 2.850 | 2.890 | 2.775 | 2.780 | 3,677,759 | -0.11(-3.81%) |
Aug 09, 2017 | 2.900 | 2.940 | 2.800 | 2.890 | 7,283,229 | -0.05(-1.70%) |
Aug 08, 2017 | 2.960 | 2.970 | 2.880 | 2.940 | 3,940,908 | -0.02(-0.68%) |
Aug 07, 2017 | 2.890 | 3.000 | 2.770 | 2.960 | 7,570,238 | +0.09(+3.14%) |
Aug 04, 2017 | 2.960 | 3.000 | 2.840 | 2.870 | 10,507,952 | -0.13(-4.33%) |
Aug 03, 2017 | 3.110 | 3.140 | 2.920 | 3.000 | 14,937,949 | -0.36(-10.71%) |
Aug 02, 2017 | 3.550 | 3.570 | 3.280 | 3.360 | 8,190,333 | -0.19(-5.35%) |
Aug 01, 2017 | 3.680 | 3.690 | 3.540 | 3.550 | 6,191,572 | -0.09(-2.47%) |
Jul 31, 2017 | 3.680 | 3.690 | 3.595 | 3.640 | 3,641,084 | +0.04(+1.11%) |
Jul 28, 2017 | 3.760 | 3.780 | 3.600 | 3.600 | 3,583,155 | -0.14(-3.74%) |
Jul 27, 2017 | 3.700 | 3.800 | 3.655 | 3.740 | 3,646,020 | +0.04(+1.08%) |
Jul 26, 2017 | 3.750 | 3.790 | 3.690 | 3.700 | 2,253,717 | -0.05(-1.33%) |
Jul 25, 2017 | 3.680 | 3.770 | 3.650 | 3.750 | 4,397,214 | +0.10(+2.74%) |
Jul 24, 2017 | 3.620 | 3.740 | 3.580 | 3.650 | 3,569,329 | +0.02(+0.55%) |
Jul 21, 2017 | 3.650 | 3.670 | 3.600 | 3.630 | 2,702,458 | -0.02(-0.55%) |
Jul 20, 2017 | 3.660 | 3.735 | 3.605 | 3.650 | 4,709,988 | +0.01(+0.27%) |
Jul 19, 2017 | 3.600 | 3.680 | 3.580 | 3.640 | 3,974,179 | +0.06(+1.68%) |
Jul 18, 2017 | 3.610 | 3.630 | 3.550 | 3.580 | 3,286,321 | -0.03(-0.83%) |
Jul 17, 2017 | 3.660 | 3.720 | 3.560 | 3.610 | 4,245,480 | -0.03(-0.82%) |
Jul 14, 2017 | 3.550 | 3.720 | 3.550 | 3.640 | 4,026,015 | +0.09(+2.54%) |
Jul 13, 2017 | 3.690 | 3.690 | 3.500 | 3.550 | 7,060,692 | -0.14(-3.79%) |
Jul 12, 2017 | 3.760 | 3.890 | 3.650 | 3.690 | 3,959,353 | +0.00(+0.00%) |
Jul 11, 2017 | 3.730 | 3.760 | 3.670 | 3.690 | 2,696,226 | -0.03(-0.81%) |
Jul 10, 2017 | 3.800 | 3.840 | 3.670 | 3.720 | 4,694,543 | +0.01(+0.27%) |
Jul 07, 2017 | 3.690 | 3.740 | 3.660 | 3.710 | 2,513,796 | +0.00(+0.00%) |
Jul 06, 2017 | 3.720 | 3.790 | 3.670 | 3.710 | 3,670,308 | -0.02(-0.54%) |
Jul 05, 2017 | 3.720 | 3.775 | 3.675 | 3.730 | 3,218,102 | -0.02(-0.53%) |
Jul 03, 2017 | 3.800 | 3.850 | 3.730 | 3.750 | 1,486,321 | -0.05(-1.32%) |
Jun 30, 2017 | 3.770 | 3.850 | 3.710 | 3.800 | 4,648,970 | +0.06(+1.60%) |
Jun 29, 2017 | 3.820 | 3.850 | 3.670 | 3.740 | 6,159,832 | -0.09(-2.35%) |
Jun 28, 2017 | 3.780 | 3.866 | 3.750 | 3.830 | 4,242,859 | +0.09(+2.41%) |
Jun 27, 2017 | 3.760 | 3.845 | 3.620 | 3.740 | 8,927,929 | -0.10(-2.60%) |
Jun 26, 2017 | 3.530 | 3.855 | 3.490 | 3.840 | 13,146,128 | +0.36(+10.34%) |
Jun 23, 2017 | 3.490 | 3.690 | 3.430 | 3.480 | 64,212,784 | +0.02(+0.58%) |
Jun 22, 2017 | 3.440 | 3.545 | 3.370 | 3.460 | 6,655,707 | +0.01(+0.29%) |
Jun 21, 2017 | 3.550 | 3.560 | 3.380 | 3.450 | 8,121,937 | -0.10(-2.82%) |
Jun 20, 2017 | 3.580 | 3.640 | 3.460 | 3.550 | 14,706,302 | -0.09(-2.47%) |
Jun 19, 2017 | 3.520 | 3.650 | 3.459 | 3.640 | 7,265,354 | +0.13(+3.70%) |
Jun 16, 2017 | 3.540 | 3.540 | 3.400 | 3.510 | 10,819,886 | -0.10(-2.77%) |
Jun 15, 2017 | 3.670 | 3.690 | 3.500 | 3.610 | 7,546,037 | -0.05(-1.37%) |
Jun 14, 2017 | 3.540 | 3.690 | 3.420 | 3.660 | 13,223,097 | +0.16(+4.57%) |
Jun 13, 2017 | 3.590 | 3.600 | 3.460 | 3.500 | 5,305,101 | -0.09(-2.51%) |
Jun 12, 2017 | 3.530 | 3.775 | 3.510 | 3.590 | 4,799,698 | +0.05(+1.41%) |
Jun 09, 2017 | 3.550 | 3.590 | 3.510 | 3.540 | 3,717,739 | +0.00(+0.00%) |
Jun 08, 2017 | 3.480 | 3.550 | 3.425 | 3.540 | 4,227,325 | +0.06(+1.72%) |
Jun 07, 2017 | 3.550 | 3.580 | 3.340 | 3.480 | 6,797,865 | -0.08(-2.25%) |
Jun 06, 2017 | 3.420 | 3.580 | 3.420 | 3.560 | 2,918,241 | +0.10(+2.89%) |
Jun 05, 2017 | 3.460 | 3.500 | 3.420 | 3.460 | 3,444,623 | +0.00(+0.00%) |
Jun 02, 2017 | 3.520 | 3.566 | 3.440 | 3.460 | 3,489,582 | -0.05(-1.42%) |
Jun 01, 2017 | 3.410 | 3.520 | 3.370 | 3.510 | 4,278,067 | +0.11(+3.24%) |
May 31, 2017 | 3.450 | 3.450 | 3.325 | 3.400 | 4,170,872 | -0.02(-0.58%) |
May 30, 2017 | 3.400 | 3.450 | 3.240 | 3.420 | 33,820,744 | +0.01(+0.29%) |
May 26, 2017 | 3.590 | 3.630 | 3.270 | 3.410 | 34,721,156 | -0.14(-3.94%) |
May 25, 2017 | 3.510 | 3.600 | 3.410 | 3.550 | 18,986,166 | +0.09(+2.60%) |
May 24, 2017 | 3.570 | 3.580 | 3.450 | 3.460 | 16,034,193 | -0.09(-2.54%) |
May 23, 2017 | 3.430 | 3.580 | 3.370 | 3.550 | 22,584,372 | +0.16(+4.72%) |
May 22, 2017 | 3.390 | 3.440 | 3.370 | 3.390 | 5,353,166 | +0.02(+0.59%) |
May 19, 2017 | 3.370 | 3.495 | 3.350 | 3.370 | 7,655,657 | +0.02(+0.60%) |
May 18, 2017 | 3.550 | 3.600 | 3.330 | 3.350 | 10,497,024 | -0.27(-7.46%) |
May 17, 2017 | 3.720 | 3.730 | 3.610 | 3.620 | 3,540,812 | -0.10(-2.69%) |
May 16, 2017 | 3.700 | 3.720 | 3.660 | 3.720 | 3,559,993 | +0.04(+1.09%) |
May 15, 2017 | 3.690 | 3.710 | 3.640 | 3.680 | 2,640,898 | +0.01(+0.27%) |
May 12, 2017 | 3.720 | 3.720 | 3.600 | 3.670 | 2,939,240 | -0.04(-1.08%) |
May 11, 2017 | 3.620 | 3.730 | 3.600 | 3.710 | 6,443,142 | +0.08(+2.20%) |
May 10, 2017 | 3.570 | 3.660 | 3.545 | 3.630 | 5,722,226 | +0.09(+2.54%) |
May 09, 2017 | 3.640 | 3.650 | 3.520 | 3.540 | 9,014,846 | -0.09(-2.48%) |
May 08, 2017 | 3.700 | 3.730 | 3.550 | 3.630 | 6,509,244 | -0.07(-1.89%) |
May 05, 2017 | 3.720 | 3.790 | 3.630 | 3.700 | 10,160,877 | +0.08(+2.21%) |
May 04, 2017 | 4.200 | 4.250 | 3.610 | 3.620 | 26,229,784 | -1.03(-22.15%) |
May 03, 2017 | 4.600 | 4.760 | 4.545 | 4.650 | 6,043,300 | +0.02(+0.43%) |
May 02, 2017 | 4.710 | 4.775 | 4.610 | 4.630 | 3,531,782 | -0.07(-1.49%) |
May 01, 2017 | 4.860 | 4.895 | 4.660 | 4.700 | 3,899,835 | -0.15(-3.09%) |
Apr 28, 2017 | 4.770 | 4.850 | 4.695 | 4.850 | 4,628,453 | +0.07(+1.46%) |
Apr 27, 2017 | 4.800 | 4.830 | 4.700 | 4.780 | 3,235,090 | -0.03(-0.62%) |
Apr 26, 2017 | 4.800 | 4.860 | 4.750 | 4.810 | 4,795,730 | -0.01(-0.21%) |
Apr 25, 2017 | 4.530 | 4.820 | 4.510 | 4.820 | 4,391,336 | +0.33(+7.35%) |
Apr 24, 2017 | 4.510 | 4.580 | 4.450 | 4.490 | 3,882,836 | +0.09(+2.05%) |
Apr 21, 2017 | 4.450 | 4.475 | 4.390 | 4.400 | 2,508,364 | -0.06(-1.35%) |
Apr 20, 2017 | 4.450 | 4.520 | 4.370 | 4.460 | 2,953,672 | +0.02(+0.45%) |
Apr 19, 2017 | 4.560 | 4.630 | 4.415 | 4.440 | 4,909,138 | -0.08(-1.77%) |
Apr 18, 2017 | 4.450 | 4.650 | 4.436 | 4.520 | 3,681,235 | +0.06(+1.35%) |
Apr 17, 2017 | 4.390 | 4.470 | 4.385 | 4.460 | 2,504,880 | +0.06(+1.36%) |
Apr 13, 2017 | 4.500 | 4.530 | 4.390 | 4.400 | 2,721,845 | -0.13(-2.87%) |
Apr 12, 2017 | 4.530 | 4.630 | 4.510 | 4.530 | 2,419,859 | -0.04(-0.88%) |
Apr 11, 2017 | 4.570 | 4.720 | 4.425 | 4.570 | 11,342,711 | +0.00(+0.00%) |
Apr 10, 2017 | 4.370 | 4.740 | 4.310 | 4.570 | 20,566,988 | +0.26(+6.03%) |
Apr 07, 2017 | 4.320 | 4.400 | 4.250 | 4.310 | 11,536,461 | -0.07(-1.60%) |
Apr 06, 2017 | 4.320 | 4.450 | 4.300 | 4.380 | 6,930,890 | +0.05(+1.15%) |
Apr 05, 2017 | 4.320 | 4.420 | 4.300 | 4.330 | 3,826,765 | +0.02(+0.46%) |
Apr 04, 2017 | 4.400 | 4.400 | 4.290 | 4.310 | 3,806,287 | -0.10(-2.27%) |