Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.860 | 2.940 | 2.700 | 2.730 | 3,430,228 | +0.16(+6.23%) |
Apr 27, 2018 | 2.560 | 2.580 | 2.540 | 2.570 | 353,067 | +0.03(+1.18%) |
Apr 26, 2018 | 2.530 | 2.575 | 2.525 | 2.540 | 364,141 | +0.00(+0.00%) |
Apr 25, 2018 | 2.570 | 2.579 | 2.510 | 2.540 | 585,218 | -0.03(-1.17%) |
Apr 24, 2018 | 2.570 | 2.648 | 2.560 | 2.570 | 718,526 | +0.02(+0.78%) |
Apr 23, 2018 | 2.620 | 2.620 | 2.550 | 2.550 | 853,355 | -0.05(-1.92%) |
Apr 20, 2018 | 2.660 | 2.670 | 2.580 | 2.600 | 1,269,284 | -0.05(-1.89%) |
Apr 19, 2018 | 2.780 | 2.780 | 2.640 | 2.650 | 1,244,800 | -0.08(-2.93%) |
Apr 18, 2018 | 2.770 | 2.820 | 2.730 | 2.730 | 633,727 | -0.06(-2.15%) |
Apr 17, 2018 | 2.710 | 2.800 | 2.710 | 2.790 | 790,376 | +0.01(+0.36%) |
Apr 16, 2018 | 2.750 | 2.829 | 2.675 | 2.780 | 1,253,548 | -0.02(-0.71%) |
Apr 13, 2018 | 2.820 | 2.820 | 2.780 | 2.800 | 634,721 | +0.00(+0.00%) |
Apr 12, 2018 | 2.840 | 2.850 | 2.805 | 2.800 | 686,411 | -0.04(-1.41%) |
Apr 11, 2018 | 2.840 | 2.890 | 2.820 | 2.840 | 514,909 | -0.02(-0.70%) |
Apr 10, 2018 | 2.900 | 2.900 | 2.830 | 2.860 | 622,629 | +0.00(+0.00%) |
Apr 09, 2018 | 2.870 | 2.880 | 2.830 | 2.860 | 480,565 | +0.03(+1.06%) |
Apr 06, 2018 | 2.930 | 2.930 | 2.820 | 2.830 | 637,696 | -0.10(-3.41%) |
Apr 05, 2018 | 2.910 | 2.980 | 2.880 | 2.930 | 742,968 | +0.04(+1.38%) |
Apr 04, 2018 | 2.820 | 2.900 | 2.800 | 2.890 | 539,234 | +0.02(+0.70%) |
Apr 03, 2018 | 2.870 | 2.905 | 2.830 | 2.870 | 329,573 | +0.00(+0.00%) |
Apr 02, 2018 | 2.900 | 2.940 | 2.830 | 2.870 | 799,886 | -0.03(-1.03%) |
Mar 29, 2018 | 2.900 | 2.900 | 2.900 | 0 | +0.09(+3.20%) | |
Mar 28, 2018 | 2.850 | 2.885 | 2.800 | 2.810 | 1,242,538 | -0.04(-1.40%) |
Mar 27, 2018 | 2.920 | 2.960 | 2.840 | 2.850 | 843,427 | -0.07(-2.40%) |
Mar 26, 2018 | 2.980 | 3.015 | 2.890 | 2.920 | 1,421,060 | -0.01(-0.34%) |
Mar 23, 2018 | 2.940 | 3.040 | 2.780 | 2.930 | 2,205,721 | +0.01(+0.34%) |
Mar 22, 2018 | 3.000 | 3.020 | 2.910 | 2.920 | 1,014,976 | -0.14(-4.58%) |
Mar 21, 2018 | 2.950 | 3.080 | 2.910 | 3.060 | 762,246 | +0.12(+4.08%) |
Mar 20, 2018 | 2.990 | 3.030 | 2.930 | 2.940 | 594,550 | -0.06(-2.00%) |
Mar 19, 2018 | 3.060 | 3.080 | 2.950 | 3.000 | 1,049,547 | -0.07(-2.28%) |
Mar 16, 2018 | 3.060 | 3.155 | 3.020 | 3.070 | 638,439 | +0.02(+0.66%) |
Mar 15, 2018 | 3.110 | 3.190 | 3.050 | 3.050 | 767,120 | -0.06(-1.93%) |
Mar 14, 2018 | 3.120 | 3.190 | 3.120 | 3.110 | 598,597 | +0.03(+0.97%) |
Mar 13, 2018 | 3.270 | 3.280 | 3.055 | 3.080 | 1,290,734 | -0.20(-6.10%) |
Mar 12, 2018 | 3.320 | 3.380 | 3.190 | 3.280 | 1,473,204 | +0.05(+1.55%) |
Mar 09, 2018 | 3.050 | 3.340 | 3.030 | 3.230 | 2,977,054 | +0.21(+6.95%) |
Mar 08, 2018 | 2.950 | 3.040 | 2.924 | 3.020 | 746,290 | +0.08(+2.72%) |
Mar 07, 2018 | 2.950 | 2.940 | 535,867 | +0.06(+2.08%) | ||
Mar 06, 2018 | 2.920 | 2.920 | 2.840 | 2.880 | 713,448 | +0.00(+0.00%) |
Mar 05, 2018 | 2.890 | 2.920 | 2.840 | 2.880 | 428,342 | -0.04(-1.37%) |
Mar 02, 2018 | 2.840 | 2.920 | 2.777 | 2.920 | 813,474 | +0.10(+3.55%) |
Mar 01, 2018 | 2.850 | 2.930 | 2.810 | 2.820 | 876,551 | -0.03(-1.05%) |
Feb 28, 2018 | 2.870 | 2.960 | 2.850 | 2.850 | 991,482 | -0.03(-1.04%) |
Feb 27, 2018 | 3.000 | 3.030 | 2.870 | 2.880 | 866,953 | -0.11(-3.68%) |
Feb 26, 2018 | 3.000 | 3.046 | 2.980 | 2.990 | 614,518 | -0.01(-0.33%) |
Feb 23, 2018 | 2.910 | 3.035 | 2.860 | 3.000 | 940,483 | +0.09(+3.09%) |
Feb 22, 2018 | 2.900 | 2.910 | 1,131,955 | -0.11(-3.64%) | ||
Feb 21, 2018 | 2.890 | 3.095 | 2.870 | 3.020 | 1,335,045 | +0.12(+4.14%) |
Feb 20, 2018 | 2.850 | 2.900 | 2.815 | 2.900 | 912,078 | +0.02(+0.69%) |
Feb 16, 2018 | 2.880 | 2.880 | 2.880 | 0 | +0.01(+0.35%) | |
Feb 15, 2018 | 2.960 | 2.970 | 2.860 | 2.870 | 987,149 | -0.06(-2.05%) |
Feb 14, 2018 | 2.870 | 2.935 | 2.800 | 2.930 | 1,616,064 | +0.12(+4.27%) |
Feb 13, 2018 | 2.700 | 2.850 | 2.700 | 2.810 | 1,548,210 | +0.07(+2.55%) |
Feb 12, 2018 | 2.650 | 2.750 | 2.650 | 2.740 | 1,826,753 | +0.14(+5.38%) |
Feb 09, 2018 | 2.760 | 2.820 | 2.500 | 2.600 | 4,756,395 | -0.16(-5.80%) |
Feb 08, 2018 | 2.919 | 2.750 | 2.760 | 1,958,502 | -0.07(-2.47%) | |
Feb 07, 2018 | 2.800 | 2.925 | 2.770 | 2.830 | 1,812,327 | -0.02(-0.70%) |
Feb 06, 2018 | 2.850 | 2.990 | 2.820 | 2.850 | 3,062,809 | -0.10(-3.55%) |
Feb 05, 2018 | 3.000 | 3.050 | 2.920 | 2.955 | 2,286,573 | -0.06(-2.15%) |
Feb 02, 2018 | 3.090 | 3.110 | 3.000 | 3.020 | 1,872,157 | -0.05(-1.63%) |
Feb 01, 2018 | 3.150 | 3.152 | 3.050 | 3.070 | 2,176,313 | -0.11(-3.46%) |
Jan 31, 2018 | 3.250 | 3.275 | 3.160 | 3.180 | 1,577,642 | -0.02(-0.63%) |
Jan 30, 2018 | 3.280 | 3.280 | 3.120 | 3.200 | 2,315,359 | -0.15(-4.48%) |
Jan 29, 2018 | 3.350 | 3.385 | 3.300 | 3.350 | 1,594,972 | +0.04(+1.21%) |
Jan 26, 2018 | 3.460 | 3.480 | 3.280 | 3.310 | 3,128,921 | -0.18(-5.16%) |
Jan 25, 2018 | 3.450 | 3.505 | 3.420 | 3.490 | 1,600,340 | +0.04(+1.16%) |
Jan 24, 2018 | 3.500 | 3.530 | 3.430 | 3.450 | 2,176,295 | -0.04(-1.15%) |
Jan 23, 2018 | 3.500 | 3.500 | 3.400 | 3.490 | 1,150,727 | +0.01(+0.29%) |
Jan 22, 2018 | 3.430 | 3.500 | 3.380 | 3.480 | 1,368,879 | +0.04(+1.16%) |
Jan 19, 2018 | 3.410 | 3.470 | 3.360 | 3.440 | 1,125,689 | +0.07(+2.08%) |
Jan 18, 2018 | 3.520 | 3.530 | 3.250 | 3.370 | 3,445,883 | -0.15(-4.26%) |
Jan 17, 2018 | 3.620 | 3.630 | 3.500 | 3.520 | 1,518,063 | -0.10(-2.76%) |
Jan 16, 2018 | 3.710 | 3.730 | 3.560 | 3.620 | 3,138,720 | -0.08(-2.16%) |
Jan 12, 2018 | 3.700 | 3.700 | 3.700 | 0 | -0.24(-6.09%) | |
Jan 11, 2018 | 3.650 | 4.030 | 3.600 | 3.940 | 6,630,858 | +0.30(+8.24%) |
Jan 10, 2018 | 3.720 | 3.640 | 1,931,287 | +0.02(+0.55%) | ||
Jan 09, 2018 | 3.770 | 3.770 | 3.530 | 3.620 | 2,566,486 | -0.12(-3.21%) |
Jan 08, 2018 | 3.620 | 3.820 | 3.600 | 3.740 | 2,501,562 | +0.12(+3.31%) |
Jan 05, 2018 | 3.950 | 3.980 | 3.460 | 3.620 | 6,817,159 | -0.24(-6.22%) |
Jan 04, 2018 | 3.480 | 3.890 | 3.390 | 3.860 | 10,919,964 | +0.57(+17.33%) |
Jan 03, 2018 | 3.220 | 3.420 | 3.220 | 3.290 | 4,394,283 | +0.15(+4.78%) |
Jan 02, 2018 | 3.000 | 3.180 | 2.960 | 3.140 | 4,659,147 | +0.22(+7.53%) |
Dec 29, 2017 | 2.920 | 2.920 | 2.920 | 0 | -0.05(-1.68%) | |
Dec 28, 2017 | 2.940 | 2.990 | 2.930 | 2.970 | 518,429 | +0.02(+0.68%) |
Dec 27, 2017 | 3.030 | 3.030 | 2.900 | 2.950 | 1,839,550 | -0.04(-1.34%) |
Dec 26, 2017 | 3.030 | 3.030 | 2.960 | 2.990 | 1,415,600 | +0.03(+1.01%) |
Dec 22, 2017 | 3.020 | 3.040 | 2.880 | 2.960 | 2,755,940 | -0.12(-3.90%) |
Dec 21, 2017 | 3.040 | 3.180 | 3.040 | 3.080 | 1,387,407 | +0.04(+1.32%) |
Dec 20, 2017 | 3.000 | 3.100 | 2.920 | 3.040 | 1,129,402 | +0.06(+2.01%) |
Dec 19, 2017 | 3.120 | 3.140 | 2.920 | 2.980 | 1,932,416 | -0.19(-5.99%) |
Dec 18, 2017 | 3.140 | 3.193 | 3.070 | 3.170 | 2,378,477 | +0.14(+4.62%) |
Dec 15, 2017 | 2.870 | 3.099 | 2.840 | 3.030 | 2,003,174 | +0.18(+6.32%) |
Dec 14, 2017 | 2.850 | 2.890 | 2.820 | 2.850 | 557,094 | -0.01(-0.35%) |
Dec 13, 2017 | 2.830 | 2.940 | 2.830 | 2.860 | 624,079 | +0.04(+1.42%) |
Dec 12, 2017 | 2.910 | 2.910 | 2.811 | 2.820 | 940,571 | -0.09(-3.09%) |
Dec 11, 2017 | 2.860 | 2.955 | 2.780 | 2.910 | 1,354,853 | +0.09(+3.19%) |
Dec 08, 2017 | 2.840 | 2.873 | 2.800 | 2.820 | 907,455 | +0.02(+0.71%) |
Dec 07, 2017 | 2.900 | 2.915 | 2.800 | 2.800 | 1,530,719 | -0.09(-3.11%) |
Dec 06, 2017 | 2.920 | 2.950 | 2.850 | 2.890 | 1,263,297 | -0.03(-1.03%) |
Dec 05, 2017 | 2.980 | 2.995 | 2.909 | 2.920 | 1,034,165 | -0.05(-1.68%) |
Dec 04, 2017 | 3.030 | 3.050 | 2.875 | 2.970 | 1,814,539 | +0.00(+0.00%) |
Dec 01, 2017 | 3.120 | 3.140 | 2.950 | 2.970 | 2,037,110 | -0.17(-5.41%) |
Nov 30, 2017 | 3.430 | 3.440 | 3.080 | 3.140 | 3,191,674 | -0.30(-8.72%) |
Nov 29, 2017 | 3.410 | 3.510 | 3.265 | 3.440 | 4,340,269 | +0.08(+2.38%) |
Nov 28, 2017 | 3.570 | 3.600 | 3.300 | 3.360 | 4,418,106 | +0.06(+1.82%) |
Nov 27, 2017 | 2.920 | 3.940 | 2.880 | 3.300 | 13,807,787 | +0.38(+13.01%) |
Nov 24, 2017 | 2.880 | 2.930 | 2.835 | 2.920 | 800,974 | -0.01(-0.34%) |
Nov 22, 2017 | 2.710 | 2.960 | 2.710 | 2.930 | 3,188,141 | +0.23(+8.52%) |
Nov 21, 2017 | 2.860 | 2.889 | 2.690 | 2.700 | 3,119,789 | -0.11(-3.91%) |
Nov 20, 2017 | 2.900 | 2.910 | 2.800 | 2.810 | 3,174,414 | -0.06(-2.09%) |
Nov 17, 2017 | 3.010 | 3.040 | 2.850 | 2.870 | 2,384,370 | -0.12(-4.01%) |
Nov 16, 2017 | 3.160 | 3.250 | 2.990 | 2.990 | 1,416,989 | -0.16(-5.08%) |
Nov 15, 2017 | 3.030 | 3.180 | 2.950 | 3.150 | 1,004,676 | +0.12(+3.96%) |
Nov 14, 2017 | 3.140 | 3.185 | 3.000 | 3.030 | 981,071 | -0.12(-3.81%) |
Nov 13, 2017 | 2.970 | 3.170 | 2.970 | 3.150 | 1,639,970 | +0.21(+7.14%) |
Nov 10, 2017 | 2.990 | 3.070 | 2.895 | 2.940 | 832,352 | -0.07(-2.33%) |
Nov 09, 2017 | 2.940 | 3.100 | 2.940 | 3.010 | 975,642 | +0.10(+3.44%) |
Nov 08, 2017 | 3.100 | 3.140 | 2.900 | 2.910 | 1,211,617 | -0.17(-5.52%) |
Nov 07, 2017 | 3.160 | 3.240 | 3.010 | 3.080 | 1,263,148 | -0.04(-1.28%) |
Nov 06, 2017 | 3.080 | 3.340 | 3.060 | 3.120 | 2,399,908 | +0.06(+1.96%) |
Nov 03, 2017 | 3.000 | 3.380 | 2.930 | 3.060 | 3,513,972 | +0.05(+1.66%) |
Nov 02, 2017 | 2.670 | 3.050 | 2.670 | 3.010 | 2,450,510 | +0.34(+12.73%) |
Nov 01, 2017 | 2.700 | 2.760 | 2.670 | 2.670 | 416,244 | -0.03(-1.11%) |
Oct 31, 2017 | 2.610 | 2.720 | 2.600 | 2.700 | 708,879 | +0.08(+3.05%) |
Oct 30, 2017 | 2.680 | 2.790 | 2.600 | 2.620 | 938,195 | -0.06(-2.24%) |
Oct 27, 2017 | 2.740 | 2.775 | 2.670 | 2.680 | 847,825 | -0.10(-3.60%) |
Oct 26, 2017 | 2.750 | 2.820 | 2.710 | 2.780 | 740,348 | +0.04(+1.46%) |
Oct 25, 2017 | 2.830 | 2.940 | 2.700 | 2.740 | 1,377,297 | -0.11(-3.86%) |
Oct 24, 2017 | 2.930 | 3.000 | 2.830 | 2.850 | 928,919 | -0.06(-2.06%) |
Oct 23, 2017 | 3.010 | 3.250 | 2.860 | 2.910 | 2,908,473 | -0.07(-2.35%) |
Oct 20, 2017 | 2.910 | 3.025 | 2.910 | 2.980 | 650,358 | +0.06(+2.05%) |
Oct 19, 2017 | 2.920 | 2.940 | 2.790 | 2.920 | 896,431 | -0.05(-1.68%) |
Oct 18, 2017 | 2.980 | 3.060 | 2.950 | 2.970 | 853,366 | -0.01(-0.34%) |
Oct 17, 2017 | 2.830 | 3.070 | 2.820 | 2.980 | 2,041,395 | +0.15(+5.30%) |
Oct 16, 2017 | 2.830 | 2.890 | 2.815 | 2.830 | 576,779 | +0.00(+0.00%) |
Oct 13, 2017 | 2.810 | 2.926 | 2.810 | 2.830 | 494,879 | +0.00(+0.00%) |
Oct 12, 2017 | 2.850 | 2.949 | 2.820 | 2.830 | 839,742 | -0.08(-2.75%) |
Oct 11, 2017 | 2.690 | 2.940 | 2.680 | 2.910 | 1,364,046 | +0.20(+7.38%) |
Oct 10, 2017 | 2.770 | 2.830 | 2.700 | 2.710 | 2,443,609 | -0.05(-1.81%) |
Oct 09, 2017 | 2.910 | 2.910 | 2.750 | 2.760 | 1,074,150 | -0.14(-4.83%) |
Oct 06, 2017 | 2.920 | 3.020 | 2.880 | 2.900 | 618,253 | -0.03(-1.02%) |
Oct 05, 2017 | 3.010 | 3.010 | 2.930 | 2.930 | 411,110 | -0.06(-2.01%) |
Oct 04, 2017 | 3.000 | 3.060 | 2.950 | 2.990 | 461,708 | -0.04(-1.32%) |
Oct 03, 2017 | 3.000 | 3.070 | 2.970 | 3.030 | 511,119 | +0.06(+2.02%) |
Oct 02, 2017 | 2.930 | 3.020 | 2.925 | 2.970 | 776,305 | +0.07(+2.41%) |
Sep 29, 2017 | 2.890 | 2.930 | 2.860 | 2.900 | 397,125 | +0.02(+0.69%) |
Sep 28, 2017 | 2.970 | 2.970 | 2.835 | 2.880 | 830,032 | -0.08(-2.70%) |
Sep 27, 2017 | 3.110 | 3.150 | 2.925 | 2.960 | 1,099,963 | -0.08(-2.63%) |
Sep 26, 2017 | 2.920 | 3.070 | 2.920 | 3.040 | 1,054,096 | +0.15(+5.19%) |
Sep 25, 2017 | 3.050 | 3.090 | 2.800 | 2.890 | 1,792,613 | -0.16(-5.25%) |
Sep 22, 2017 | 3.090 | 3.120 | 3.030 | 3.050 | 699,649 | -0.08(-2.56%) |
Sep 21, 2017 | 3.160 | 3.180 | 3.050 | 3.130 | 840,293 | -0.06(-1.88%) |
Sep 20, 2017 | 3.170 | 3.190 | 3.030 | 3.190 | 996,990 | +0.00(+0.00%) |
Sep 19, 2017 | 3.240 | 3.240 | 3.120 | 3.190 | 954,112 | -0.03(-0.93%) |
Sep 18, 2017 | 3.240 | 3.450 | 3.190 | 3.220 | 1,260,057 | -0.03(-0.92%) |
Sep 15, 2017 | 3.180 | 3.295 | 3.180 | 3.250 | 644,518 | +0.06(+1.88%) |
Sep 14, 2017 | 3.220 | 3.290 | 3.170 | 3.190 | 652,753 | -0.07(-2.15%) |
Sep 13, 2017 | 3.080 | 3.330 | 3.000 | 3.260 | 2,538,040 | +0.00(+0.00%) |
Sep 12, 2017 | 3.130 | 3.342 | 3.130 | 3.260 | 1,534,761 | +0.13(+4.15%) |
Sep 11, 2017 | 3.040 | 3.190 | 3.030 | 3.130 | 989,370 | +0.10(+3.30%) |
Sep 08, 2017 | 3.020 | 3.060 | 3.000 | 3.030 | 726,714 | +0.00(+0.00%) |
Sep 07, 2017 | 3.050 | 3.160 | 3.010 | 3.030 | 1,066,612 | -0.02(-0.66%) |
Sep 06, 2017 | 3.070 | 3.200 | 3.040 | 3.050 | 859,429 | -0.07(-2.24%) |
Sep 05, 2017 | 3.230 | 3.260 | 3.070 | 3.120 | 1,158,907 | -0.18(-5.45%) |
Sep 01, 2017 | 3.390 | 3.450 | 3.290 | 3.300 | 1,325,322 | -0.09(-2.65%) |
Aug 31, 2017 | 3.080 | 3.440 | 3.080 | 3.390 | 3,077,023 | +0.33(+10.78%) |
Aug 30, 2017 | 3.090 | 3.100 | 2.980 | 3.060 | 1,308,453 | -0.06(-1.92%) |
Aug 29, 2017 | 3.040 | 3.180 | 2.916 | 3.120 | 1,937,565 | +0.04(+1.30%) |
Aug 28, 2017 | 3.230 | 3.259 | 3.030 | 3.080 | 1,557,222 | -0.12(-3.75%) |
Aug 25, 2017 | 3.390 | 3.440 | 3.160 | 3.200 | 1,882,993 | -0.19(-5.60%) |
Aug 24, 2017 | 3.330 | 3.500 | 3.300 | 3.390 | 1,827,910 | +0.04(+1.19%) |
Aug 23, 2017 | 3.360 | 3.560 | 3.220 | 3.350 | 3,274,019 | -0.04(-1.18%) |
Aug 22, 2017 | 3.320 | 3.485 | 3.090 | 3.390 | 3,851,552 | +0.11(+3.35%) |
Aug 21, 2017 | 3.720 | 4.200 | 3.130 | 3.280 | 19,418,176 | -0.24(-6.82%) |
Aug 18, 2017 | 2.830 | 3.750 | 2.810 | 3.520 | 12,511,208 | +0.69(+24.38%) |
Aug 17, 2017 | 2.550 | 2.875 | 2.480 | 2.830 | 3,514,441 | +0.28(+10.98%) |
Aug 16, 2017 | 2.550 | 2.630 | 2.520 | 2.550 | 1,264,761 | +0.02(+0.79%) |
Aug 15, 2017 | 2.430 | 2.670 | 2.430 | 2.530 | 1,925,681 | +0.11(+4.55%) |
Aug 14, 2017 | 2.650 | 2.660 | 2.410 | 2.420 | 2,178,922 | -0.17(-6.56%) |
Aug 11, 2017 | 2.180 | 2.640 | 2.180 | 2.590 | 3,118,238 | +0.40(+18.26%) |
Aug 10, 2017 | 2.300 | 2.330 | 2.180 | 2.190 | 751,997 | -0.14(-6.01%) |
Aug 09, 2017 | 2.360 | 2.390 | 2.300 | 2.330 | 475,762 | -0.05(-2.10%) |
Aug 08, 2017 | 2.340 | 2.520 | 2.330 | 2.380 | 2,036,560 | +0.02(+0.85%) |
Aug 07, 2017 | 2.280 | 2.370 | 2.280 | 2.360 | 767,939 | +0.08(+3.51%) |
Aug 04, 2017 | 2.250 | 2.320 | 2.220 | 2.280 | 401,743 | +0.03(+1.33%) |
Aug 03, 2017 | 2.350 | 2.380 | 2.230 | 2.250 | 505,008 | -0.08(-3.43%) |
Aug 02, 2017 | 2.260 | 2.380 | 2.230 | 2.330 | 1,119,512 | +0.08(+3.56%) |
Aug 01, 2017 | 2.230 | 2.260 | 2.180 | 2.250 | 278,581 | +0.02(+0.90%) |
Jul 31, 2017 | 2.260 | 2.290 | 2.200 | 2.230 | 377,294 | -0.05(-2.19%) |
Jul 28, 2017 | 2.290 | 2.340 | 2.240 | 2.280 | 315,529 | -0.01(-0.44%) |
Jul 27, 2017 | 2.290 | 2.370 | 2.260 | 2.290 | 499,768 | +0.02(+0.88%) |
Jul 26, 2017 | 2.240 | 2.396 | 2.240 | 2.270 | 550,931 | +0.02(+0.89%) |
Jul 25, 2017 | 2.340 | 2.390 | 2.240 | 2.250 | 489,536 | -0.12(-5.06%) |
Jul 24, 2017 | 2.240 | 2.410 | 2.240 | 2.370 | 521,403 | +0.10(+4.41%) |
Jul 21, 2017 | 2.330 | 2.330 | 2.220 | 2.270 | 315,794 | -0.04(-1.73%) |
Jul 20, 2017 | 2.350 | 2.300 | 2.310 | 208,755 | -0.01(-0.43%) | |
Jul 19, 2017 | 2.450 | 2.450 | 2.310 | 2.320 | 856,461 | -0.08(-3.33%) |
Jul 18, 2017 | 2.190 | 2.400 | 2.190 | 2.400 | 1,157,919 | +0.19(+8.60%) |
Jul 17, 2017 | 2.180 | 2.215 | 2.160 | 2.210 | 550,769 | +0.01(+0.45%) |
Jul 14, 2017 | 2.180 | 2.210 | 2.160 | 2.200 | 262,849 | +0.02(+0.92%) |
Jul 13, 2017 | 2.150 | 2.190 | 2.110 | 2.180 | 398,393 | +0.06(+2.83%) |
Jul 12, 2017 | 2.110 | 2.190 | 2.110 | 2.120 | 936,792 | +0.03(+1.44%) |
Jul 11, 2017 | 2.020 | 2.210 | 2.000 | 2.090 | 1,232,483 | +0.07(+3.47%) |
Jul 10, 2017 | 2.100 | 2.130 | 2.020 | 2.020 | 784,366 | -0.10(-4.72%) |
Jul 07, 2017 | 2.090 | 2.120 | 2.065 | 2.120 | 681,810 | +0.03(+1.44%) |
Jul 06, 2017 | 2.110 | 2.150 | 2.080 | 2.090 | 478,214 | -0.04(-1.88%) |
Jul 05, 2017 | 2.160 | 2.180 | 2.100 | 2.130 | 538,649 | -0.02(-0.93%) |
Jul 03, 2017 | 2.150 | 2.180 | 2.110 | 2.150 | 387,217 | +0.02(+0.94%) |
Jun 30, 2017 | 2.200 | 2.200 | 2.110 | 2.130 | 626,342 | -0.07(-3.18%) |
Jun 29, 2017 | 2.210 | 2.240 | 2.135 | 2.200 | 655,786 | +0.00(+0.00%) |
Jun 28, 2017 | 2.320 | 2.350 | 2.190 | 2.200 | 1,192,492 | -0.12(-5.17%) |
Jun 27, 2017 | 2.380 | 2.400 | 2.300 | 2.320 | 494,610 | -0.07(-2.93%) |
Jun 26, 2017 | 2.400 | 2.520 | 2.325 | 2.390 | 915,357 | +0.00(+0.00%) |
Jun 23, 2017 | 2.330 | 2.410 | 2.320 | 2.390 | 1,560,023 | +0.07(+3.02%) |
Jun 22, 2017 | 2.450 | 2.470 | 2.260 | 2.320 | 1,657,931 | -0.11(-4.53%) |
Jun 21, 2017 | 2.560 | 2.570 | 2.410 | 2.430 | 1,227,185 | -0.13(-5.08%) |
Jun 20, 2017 | 2.540 | 2.590 | 2.540 | 2.560 | 393,981 | -0.01(-0.39%) |
Jun 19, 2017 | 2.550 | 2.570 | 2.490 | 2.570 | 679,154 | +0.07(+2.80%) |
Jun 16, 2017 | 2.500 | 2.530 | 2.440 | 2.500 | 701,912 | +0.01(+0.40%) |
Jun 15, 2017 | 2.560 | 2.600 | 2.450 | 2.490 | 802,480 | -0.07(-2.73%) |
Jun 14, 2017 | 2.640 | 2.640 | 2.530 | 2.560 | 598,887 | -0.08(-3.03%) |
Jun 13, 2017 | 2.910 | 2.910 | 2.610 | 2.640 | 1,067,344 | -0.24(-8.33%) |
Jun 12, 2017 | 2.620 | 2.890 | 2.570 | 2.880 | 1,776,176 | +0.33(+12.94%) |
Jun 09, 2017 | 2.560 | 2.590 | 2.500 | 2.550 | 364,983 | -0.01(-0.39%) |
Jun 08, 2017 | 2.510 | 2.600 | 2.510 | 2.560 | 550,522 | +0.05(+1.99%) |
Jun 07, 2017 | 2.550 | 2.610 | 2.470 | 2.510 | 1,031,511 | -0.06(-2.33%) |
Jun 06, 2017 | 2.650 | 2.660 | 2.540 | 2.570 | 577,842 | -0.09(-3.38%) |
Jun 05, 2017 | 2.720 | 2.720 | 2.600 | 2.660 | 931,409 | -0.05(-1.85%) |
Jun 02, 2017 | 2.810 | 2.860 | 2.700 | 2.710 | 383,202 | -0.11(-3.90%) |
Jun 01, 2017 | 2.730 | 2.850 | 2.710 | 2.820 | 464,560 | +0.11(+4.06%) |
May 31, 2017 | 2.770 | 2.820 | 2.640 | 2.710 | 1,327,321 | -0.05(-1.81%) |
May 30, 2017 | 2.980 | 3.040 | 2.720 | 2.760 | 1,190,154 | -0.24(-8.00%) |
May 26, 2017 | 3.010 | 3.030 | 2.970 | 3.000 | 264,063 | -0.04(-1.32%) |
May 25, 2017 | 3.020 | 3.050 | 2.975 | 3.040 | 288,143 | +0.02(+0.66%) |
May 24, 2017 | 3.070 | 3.100 | 3.000 | 3.020 | 303,735 | -0.05(-1.63%) |
May 23, 2017 | 3.130 | 3.160 | 3.050 | 3.070 | 182,511 | -0.08(-2.54%) |
May 22, 2017 | 3.190 | 3.220 | 3.130 | 3.150 | 229,878 | -0.02(-0.63%) |
May 19, 2017 | 3.100 | 3.230 | 3.090 | 3.170 | 305,362 | +0.06(+1.93%) |
May 18, 2017 | 3.050 | 3.120 | 2.960 | 3.110 | 623,693 | +0.05(+1.63%) |
May 17, 2017 | 3.210 | 3.250 | 3.060 | 3.060 | 545,791 | -0.17(-5.26%) |
May 16, 2017 | 3.240 | 3.310 | 3.210 | 3.230 | 929,467 | -0.01(-0.31%) |
May 15, 2017 | 3.220 | 3.260 | 3.210 | 3.240 | 273,620 | +0.01(+0.31%) |
May 12, 2017 | 3.220 | 3.270 | 3.190 | 3.230 | 415,210 | +0.00(+0.00%) |
May 11, 2017 | 3.200 | 3.270 | 3.150 | 3.230 | 522,002 | +0.02(+0.62%) |
May 10, 2017 | 3.250 | 3.260 | 3.140 | 3.210 | 340,146 | -0.01(-0.31%) |
May 09, 2017 | 3.160 | 3.280 | 3.160 | 3.220 | 785,252 | +0.09(+2.88%) |
May 08, 2017 | 3.110 | 3.180 | 3.090 | 3.130 | 713,521 | +0.04(+1.29%) |
May 05, 2017 | 3.100 | 3.120 | 3.070 | 3.090 | 1,013,897 | +0.02(+0.65%) |
May 04, 2017 | 3.210 | 3.270 | 3.000 | 3.070 | 1,658,682 | -0.10(-3.15%) |
May 03, 2017 | 3.380 | 3.410 | 3.130 | 3.170 | 989,816 | -0.13(-3.94%) |
May 02, 2017 | 3.560 | 3.580 | 3.250 | 3.300 | 1,098,205 | -0.26(-7.30%) |