Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.830 | 2.880 | 2.820 | 2.870 | 1,992,229 | +0.01(+0.35%) |
Apr 27, 2018 | 2.870 | 2.900 | 2.850 | 2.860 | 1,614,144 | +0.02(+0.70%) |
Apr 26, 2018 | 2.840 | 2.870 | 2.820 | 2.840 | 1,869,914 | +0.01(+0.35%) |
Apr 25, 2018 | 2.790 | 2.870 | 2.790 | 2.830 | 1,961,564 | -0.02(-0.70%) |
Apr 24, 2018 | 2.820 | 2.850 | 2.790 | 2.850 | 2,591,687 | +0.06(+2.15%) |
Apr 23, 2018 | 2.810 | 2.810 | 2.761 | 2.790 | 2,043,539 | -0.05(-1.76%) |
Apr 20, 2018 | 2.900 | 2.900 | 2.820 | 2.840 | 1,939,439 | -0.08(-2.74%) |
Apr 19, 2018 | 2.940 | 2.970 | 2.860 | 2.920 | 3,421,603 | -0.02(-0.68%) |
Apr 18, 2018 | 2.970 | 3.010 | 2.900 | 2.940 | 5,302,306 | +0.03(+1.03%) |
Apr 17, 2018 | 2.850 | 2.950 | 2.830 | 2.910 | 3,203,923 | +0.05(+1.75%) |
Apr 16, 2018 | 2.850 | 2.880 | 2.810 | 2.860 | 1,676,313 | +0.01(+0.35%) |
Apr 13, 2018 | 2.900 | 2.940 | 2.850 | 2.850 | 2,788,413 | -0.04(-1.38%) |
Apr 12, 2018 | 2.860 | 2.900 | 2.820 | 2.890 | 2,920,945 | +0.00(+0.00%) |
Apr 11, 2018 | 2.810 | 3.020 | 2.810 | 2.890 | 9,899,287 | +0.14(+5.09%) |
Apr 10, 2018 | 2.740 | 2.760 | 2.710 | 2.750 | 1,593,207 | +0.03(+1.10%) |
Apr 09, 2018 | 2.690 | 2.770 | 2.680 | 2.720 | 1,916,298 | +0.02(+0.74%) |
Apr 06, 2018 | 2.710 | 2.720 | 2.670 | 2.700 | 1,552,717 | +0.01(+0.37%) |
Apr 05, 2018 | 2.640 | 2.700 | 2.635 | 2.690 | 2,144,481 | +0.01(+0.37%) |
Apr 04, 2018 | 2.760 | 2.760 | 2.650 | 2.680 | 1,977,669 | -0.06(-2.19%) |
Apr 03, 2018 | 2.760 | 2.770 | 2.700 | 2.740 | 2,763,301 | -0.03(-1.08%) |
Apr 02, 2018 | 2.760 | 2.780 | 2.735 | 2.770 | 3,283,238 | +0.04(+1.47%) |
Mar 29, 2018 | 2.730 | 2.730 | 2.730 | 0 | +0.05(+1.87%) | |
Mar 28, 2018 | 2.710 | 2.750 | 2.660 | 2.680 | 3,784,867 | -0.07(-2.55%) |
Mar 27, 2018 | 2.750 | 2.800 | 2.720 | 2.750 | 4,384,383 | -0.05(-1.79%) |
Mar 26, 2018 | 2.770 | 2.820 | 2.750 | 2.800 | 3,444,752 | +0.04(+1.45%) |
Mar 23, 2018 | 2.830 | 2.830 | 2.750 | 2.760 | 4,405,168 | +0.03(+1.10%) |
Mar 22, 2018 | 2.780 | 2.785 | 2.710 | 2.730 | 4,396,219 | -0.05(-1.80%) |
Mar 21, 2018 | 2.740 | 2.820 | 2.700 | 2.780 | 5,102,298 | +0.07(+2.58%) |
Mar 20, 2018 | 2.740 | 2.770 | 2.700 | 2.710 | 3,399,949 | -0.04(-1.45%) |
Mar 19, 2018 | 2.900 | 2.910 | 2.730 | 2.750 | 5,845,742 | -0.16(-5.50%) |
Mar 16, 2018 | 2.930 | 2.960 | 2.910 | 2.910 | 13,413,507 | -0.04(-1.36%) |
Mar 15, 2018 | 2.900 | 2.970 | 2.820 | 2.950 | 6,223,659 | +0.09(+3.15%) |
Mar 14, 2018 | 2.890 | 2.910 | 2.845 | 2.860 | 4,725,931 | -0.03(-1.04%) |
Mar 13, 2018 | 2.880 | 2.930 | 2.840 | 2.890 | 4,127,874 | +0.01(+0.35%) |
Mar 12, 2018 | 2.880 | 2.910 | 2.840 | 2.880 | 4,537,159 | -0.02(-0.69%) |
Mar 09, 2018 | 2.860 | 2.945 | 2.860 | 2.900 | 2,468,267 | +0.00(+0.00%) |
Mar 08, 2018 | 2.950 | 2.980 | 2.850 | 2.900 | 3,971,227 | -0.05(-1.69%) |
Mar 07, 2018 | 2.905 | 2.950 | 2,610,037 | -0.04(-1.34%) | ||
Mar 06, 2018 | 2.950 | 3.030 | 2.950 | 2.990 | 3,253,939 | +0.09(+3.10%) |
Mar 05, 2018 | 3.010 | 3.010 | 2.890 | 2.900 | 3,609,167 | -0.10(-3.33%) |
Mar 02, 2018 | 3.130 | 3.130 | 2.990 | 3.000 | 2,793,792 | -0.05(-1.64%) |
Mar 01, 2018 | 2.930 | 3.080 | 2.890 | 3.050 | 4,539,877 | +0.08(+2.69%) |
Feb 28, 2018 | 2.990 | 3.020 | 2.960 | 2.970 | 3,752,032 | -0.01(-0.34%) |
Feb 27, 2018 | 3.120 | 3.130 | 2.970 | 2.980 | 5,652,322 | -0.17(-5.40%) |
Feb 26, 2018 | 3.060 | 3.150 | 3.040 | 3.150 | 3,874,773 | +0.13(+4.30%) |
Feb 23, 2018 | 2.930 | 3.060 | 2.900 | 3.020 | 4,045,503 | +0.11(+3.78%) |
Feb 22, 2018 | 2.910 | 3,258,790 | +0.02(+0.69%) | |||
Feb 21, 2018 | 2.890 | 3.000 | 2.880 | 2.890 | 3,931,513 | +0.04(+1.40%) |
Feb 20, 2018 | 2.850 | 2.900 | 2.840 | 2.850 | 3,576,784 | -0.06(-2.06%) |
Feb 16, 2018 | 2.910 | 2.910 | 2.910 | 0 | -0.15(-4.90%) | |
Feb 15, 2018 | 3.080 | 3.080 | 2.970 | 3.060 | 4,882,591 | +0.00(+0.00%) |
Feb 14, 2018 | 2.890 | 3.090 | 2.860 | 3.060 | 8,673,444 | +0.17(+5.88%) |
Feb 13, 2018 | 2.940 | 2.980 | 2.840 | 2.890 | 2,981,926 | -0.03(-1.03%) |
Feb 12, 2018 | 2.750 | 2.935 | 2.750 | 2.920 | 5,026,350 | +0.21(+7.75%) |
Feb 09, 2018 | 2.860 | 2.860 | 2.650 | 2.710 | 7,606,017 | -0.14(-4.91%) |
Feb 08, 2018 | 2.780 | 2.920 | 2.780 | 2.850 | 6,800,118 | +0.08(+2.89%) |
Feb 07, 2018 | 2.800 | 2.870 | 2.750 | 2.770 | 5,009,849 | -0.03(-1.07%) |
Feb 06, 2018 | 2.940 | 2.950 | 2.800 | 2.800 | 6,312,157 | -0.19(-6.20%) |
Feb 05, 2018 | 2.940 | 3.000 | 2.900 | 2.985 | 3,394,198 | +0.05(+1.88%) |
Feb 02, 2018 | 3.030 | 3.030 | 2.910 | 2.930 | 6,575,909 | -0.14(-4.56%) |
Feb 01, 2018 | 3.010 | 3.090 | 3.000 | 3.070 | 5,227,943 | +0.05(+1.66%) |
Jan 31, 2018 | 3.050 | 3.080 | 2.900 | 3.020 | 5,196,696 | +0.04(+1.34%) |
Jan 30, 2018 | 3.080 | 3.100 | 2.980 | 2.980 | 5,703,074 | -0.05(-1.65%) |
Jan 29, 2018 | 3.200 | 3.200 | 3.030 | 3.030 | 6,406,591 | -0.15(-4.72%) |
Jan 26, 2018 | 3.170 | 3.200 | 3.140 | 3.180 | 3,784,053 | +0.07(+2.25%) |
Jan 25, 2018 | 3.300 | 3.300 | 3.090 | 3.110 | 9,600,683 | -0.13(-4.01%) |
Jan 24, 2018 | 3.250 | 3.290 | 3.170 | 3.240 | 7,174,827 | +0.09(+2.86%) |
Jan 23, 2018 | 3.020 | 3.190 | 2.995 | 3.150 | 6,228,165 | +0.13(+4.30%) |
Jan 22, 2018 | 3.070 | 3.100 | 3.010 | 3.020 | 2,880,319 | -0.03(-0.98%) |
Jan 19, 2018 | 3.080 | 3.080 | 3.020 | 3.050 | 2,880,470 | +0.00(+0.00%) |
Jan 18, 2018 | 3.140 | 3.150 | 3.020 | 3.050 | 7,305,174 | -0.09(-2.87%) |
Jan 17, 2018 | 3.180 | 3.210 | 3.120 | 3.140 | 5,400,717 | -0.05(-1.57%) |
Jan 16, 2018 | 3.160 | 3.220 | 3.130 | 3.190 | 7,325,942 | +0.12(+3.91%) |
Jan 12, 2018 | 3.070 | 3.070 | 3.070 | 0 | +0.13(+4.42%) | |
Jan 11, 2018 | 3.050 | 3.050 | 2.920 | 2.940 | 6,373,280 | -0.04(-1.34%) |
Jan 10, 2018 | 2.880 | 2.990 | 2.880 | 2.980 | 5,195,452 | +0.13(+4.56%) |
Jan 09, 2018 | 2.900 | 2.940 | 2.830 | 2.850 | 5,259,264 | -0.08(-2.73%) |
Jan 08, 2018 | 2.960 | 2.985 | 2.900 | 2.930 | 2,885,195 | -0.05(-1.68%) |
Jan 05, 2018 | 2.960 | 3.050 | 2.960 | 2.980 | 2,508,956 | -0.05(-1.65%) |
Jan 04, 2018 | 2.990 | 3.030 | 2.965 | 3.030 | 6,142,522 | +0.00(+0.00%) |
Jan 03, 2018 | 3.050 | 3.070 | 2.930 | 3.030 | 6,931,012 | -0.04(-1.30%) |
Jan 02, 2018 | 3.180 | 3.180 | 3.060 | 3.070 | 5,155,418 | -0.03(-0.97%) |
Dec 29, 2017 | 3.100 | 3.100 | 3.100 | 0 | +0.09(+2.99%) | |
Dec 28, 2017 | 3.010 | 3.060 | 2.980 | 3.010 | 2,242,714 | +0.03(+1.01%) |
Dec 27, 2017 | 3.080 | 3.080 | 2.955 | 2.980 | 3,754,395 | -0.11(-3.56%) |
Dec 26, 2017 | 2.970 | 3.090 | 2.960 | 3.090 | 1,689,665 | +0.15(+5.10%) |
Dec 22, 2017 | 2.870 | 2.940 | 2.850 | 2.940 | 2,232,261 | +0.05(+1.73%) |
Dec 21, 2017 | 2.860 | 2.900 | 2.840 | 2.890 | 2,299,147 | +0.01(+0.35%) |
Dec 20, 2017 | 2.830 | 2.880 | 2.810 | 2.880 | 3,007,898 | +0.05(+1.77%) |
Dec 19, 2017 | 2.850 | 2.850 | 2.790 | 2.830 | 3,234,529 | -0.01(-0.35%) |
Dec 18, 2017 | 2.870 | 2.870 | 2.800 | 2.840 | 3,188,725 | +0.02(+0.71%) |
Dec 15, 2017 | 2.910 | 2.910 | 2.810 | 2.820 | 10,091,135 | -0.05(-1.74%) |
Dec 14, 2017 | 2.830 | 2.890 | 2.810 | 2.870 | 4,121,421 | +0.02(+0.70%) |
Dec 13, 2017 | 2.650 | 2.880 | 2.650 | 2.850 | 5,990,357 | +0.21(+7.95%) |
Dec 12, 2017 | 2.620 | 2.680 | 2.620 | 2.640 | 2,406,283 | -0.03(-1.12%) |
Dec 11, 2017 | 2.620 | 2.685 | 2.620 | 2.670 | 3,541,312 | +0.05(+1.91%) |
Dec 08, 2017 | 2.580 | 2.630 | 2.560 | 2.620 | 2,081,536 | +0.03(+1.16%) |
Dec 07, 2017 | 2.580 | 2.620 | 2.550 | 2.590 | 3,083,400 | -0.02(-0.77%) |
Dec 06, 2017 | 2.540 | 2.640 | 2.540 | 2.610 | 4,375,879 | +0.06(+2.35%) |
Dec 05, 2017 | 2.580 | 2.610 | 2.550 | 2.550 | 2,245,029 | -0.05(-1.92%) |
Dec 04, 2017 | 2.600 | 2.610 | 2.590 | 2.600 | 1,742,898 | +0.02(+0.78%) |
Dec 01, 2017 | 2.560 | 2.660 | 2.560 | 2.580 | 2,442,093 | +0.04(+1.57%) |
Nov 30, 2017 | 2.580 | 2.600 | 2.540 | 2.540 | 2,264,605 | -0.05(-1.93%) |
Nov 29, 2017 | 2.600 | 2.620 | 2.570 | 2.590 | 2,280,244 | -0.03(-1.15%) |
Nov 28, 2017 | 2.670 | 2.680 | 2.610 | 2.620 | 3,739,986 | -0.05(-1.87%) |
Nov 27, 2017 | 2.680 | 2.690 | 2.650 | 2.670 | 1,547,800 | +0.03(+1.14%) |
Nov 24, 2017 | 2.680 | 2.690 | 2.630 | 2.640 | 1,129,436 | -0.06(-2.22%) |
Nov 22, 2017 | 2.660 | 2.700 | 2.622 | 2.700 | 2,542,031 | +0.06(+2.27%) |
Nov 21, 2017 | 2.630 | 2.680 | 2.630 | 2.640 | 1,755,765 | +0.00(+0.00%) |
Nov 20, 2017 | 2.730 | 2.740 | 2.640 | 2.640 | 2,338,642 | -0.11(-4.00%) |
Nov 17, 2017 | 2.700 | 2.787 | 2.690 | 2.750 | 3,567,368 | +0.05(+1.85%) |
Nov 16, 2017 | 2.640 | 2.700 | 2.630 | 2.700 | 4,473,138 | +0.07(+2.66%) |
Nov 15, 2017 | 2.630 | 2.660 | 2.610 | 2.630 | 2,555,465 | +0.01(+0.38%) |
Nov 14, 2017 | 2.630 | 2.690 | 2.600 | 2.620 | 4,068,262 | -0.03(-1.13%) |
Nov 13, 2017 | 2.660 | 2.670 | 2.620 | 2.650 | 3,103,094 | +0.01(+0.38%) |
Nov 10, 2017 | 2.690 | 2.700 | 2.620 | 2.640 | 3,136,121 | -0.06(-2.22%) |
Nov 09, 2017 | 2.680 | 2.700 | 2.660 | 2.700 | 4,757,754 | +0.05(+1.89%) |
Nov 08, 2017 | 2.590 | 2.690 | 2.590 | 2.650 | 3,702,901 | +0.09(+3.52%) |
Nov 07, 2017 | 2.600 | 2.600 | 2.550 | 2.560 | 1,741,319 | -0.04(-1.54%) |
Nov 06, 2017 | 2.560 | 2.610 | 2.530 | 2.600 | 2,624,194 | +0.06(+2.36%) |
Nov 03, 2017 | 2.510 | 2.550 | 2.490 | 2.540 | 2,142,558 | +0.02(+0.79%) |
Nov 02, 2017 | 2.580 | 2.590 | 2.500 | 2.520 | 2,478,320 | -0.02(-0.79%) |
Nov 01, 2017 | 2.570 | 2.590 | 2.525 | 2.540 | 2,002,393 | +0.01(+0.40%) |
Oct 31, 2017 | 2.580 | 2.580 | 2.530 | 2.530 | 2,919,422 | -0.05(-1.94%) |
Oct 30, 2017 | 2.530 | 2.625 | 2.510 | 2.580 | 2,671,292 | +0.08(+3.20%) |
Oct 27, 2017 | 2.470 | 2.540 | 2.440 | 2.500 | 2,875,062 | +0.05(+2.04%) |
Oct 26, 2017 | 2.450 | 2.490 | 2.440 | 2.450 | 3,291,284 | +0.02(+0.82%) |
Oct 25, 2017 | 2.530 | 2.530 | 2.430 | 2.430 | 4,383,119 | -0.08(-3.19%) |
Oct 24, 2017 | 2.540 | 2.545 | 2.500 | 2.510 | 2,193,045 | -0.02(-0.79%) |
Oct 23, 2017 | 2.560 | 2.580 | 2.530 | 2.530 | 4,155,217 | -0.04(-1.56%) |
Oct 20, 2017 | 2.650 | 2.650 | 2.550 | 2.570 | 2,955,051 | -0.10(-3.75%) |
Oct 19, 2017 | 2.620 | 2.685 | 2.610 | 2.670 | 2,355,926 | +0.05(+1.91%) |
Oct 18, 2017 | 2.640 | 2.660 | 2.610 | 2.620 | 3,324,605 | -0.01(-0.38%) |
Oct 17, 2017 | 2.610 | 2.660 | 2.610 | 2.630 | 6,045,430 | -0.02(-0.75%) |
Oct 16, 2017 | 2.770 | 2.770 | 2.640 | 2.650 | 6,747,806 | -0.13(-4.68%) |
Oct 13, 2017 | 2.780 | 2.830 | 2.750 | 2.780 | 2,588,357 | +0.02(+0.72%) |
Oct 12, 2017 | 2.790 | 2.790 | 2.730 | 2.760 | 5,339,344 | -0.03(-1.08%) |
Oct 11, 2017 | 2.810 | 2.830 | 2.700 | 2.790 | 4,609,297 | -0.02(-0.71%) |
Oct 10, 2017 | 2.890 | 2.890 | 2.781 | 2.810 | 2,664,775 | -0.06(-2.09%) |
Oct 09, 2017 | 2.880 | 2.890 | 2.830 | 2.870 | 1,594,074 | +0.04(+1.41%) |
Oct 06, 2017 | 2.830 | 2.870 | 2.782 | 2.830 | 5,019,239 | -0.02(-0.70%) |
Oct 05, 2017 | 2.860 | 2.880 | 2.820 | 2.850 | 1,404,709 | -0.02(-0.70%) |
Oct 04, 2017 | 2.840 | 2.895 | 2.825 | 2.870 | 3,435,026 | +0.05(+1.77%) |
Oct 03, 2017 | 2.780 | 2.850 | 2.780 | 2.820 | 2,032,191 | +0.05(+1.81%) |
Oct 02, 2017 | 2.760 | 2.810 | 2.740 | 2.770 | 2,454,404 | -0.03(-1.07%) |
Sep 29, 2017 | 2.790 | 2.830 | 2.760 | 2.800 | 2,274,514 | -0.01(-0.36%) |
Sep 28, 2017 | 2.790 | 2.850 | 2.780 | 2.810 | 2,985,373 | +0.03(+1.08%) |
Sep 27, 2017 | 2.860 | 2.780 | 2,496,079 | -0.04(-1.42%) | ||
Sep 26, 2017 | 2.840 | 2.860 | 2.775 | 2.820 | 5,445,905 | -0.06(-2.08%) |
Sep 25, 2017 | 2.670 | 2.890 | 2.640 | 2.880 | 8,538,502 | +0.24(+9.09%) |
Sep 22, 2017 | 2.620 | 2.670 | 2.620 | 2.640 | 2,068,396 | +0.05(+1.93%) |
Sep 21, 2017 | 2.580 | 2.640 | 2.570 | 2.590 | 1,892,030 | +0.01(+0.39%) |
Sep 20, 2017 | 2.670 | 2.750 | 2.555 | 2.580 | 4,772,608 | -0.08(-3.01%) |
Sep 19, 2017 | 2.640 | 2.690 | 2.620 | 2.660 | 2,269,885 | +0.05(+1.92%) |
Sep 18, 2017 | 2.630 | 2.660 | 2.590 | 2.610 | 2,986,447 | -0.10(-3.69%) |
Sep 15, 2017 | 2.700 | 2.710 | 2.650 | 2.710 | 8,060,970 | +0.02(+0.74%) |
Sep 14, 2017 | 2.650 | 2.740 | 2.650 | 2.690 | 2,205,737 | +0.05(+1.89%) |
Sep 13, 2017 | 2.710 | 2.730 | 2.640 | 2.640 | 2,993,942 | -0.09(-3.30%) |
Sep 12, 2017 | 2.650 | 2.750 | 2.650 | 2.730 | 3,653,898 | +0.05(+1.87%) |
Sep 11, 2017 | 2.710 | 2.760 | 2.670 | 2.680 | 2,831,235 | -0.08(-2.90%) |
Sep 08, 2017 | 2.860 | 2.870 | 2.730 | 2.760 | 2,487,094 | -0.10(-3.50%) |
Sep 07, 2017 | 2.830 | 2.875 | 2.805 | 2.860 | 3,916,090 | +0.07(+2.51%) |
Sep 06, 2017 | 2.880 | 2.880 | 2.770 | 2.790 | 4,257,025 | -0.09(-3.12%) |
Sep 05, 2017 | 2.800 | 2.880 | 2.790 | 2.880 | 4,031,654 | +0.11(+3.97%) |
Sep 01, 2017 | 2.750 | 2.790 | 2.700 | 2.770 | 3,170,277 | +0.01(+0.36%) |
Aug 31, 2017 | 2.660 | 2.760 | 2.645 | 2.760 | 3,406,882 | +0.09(+3.37%) |
Aug 30, 2017 | 2.690 | 2.710 | 2.635 | 2.670 | 1,818,991 | -0.02(-0.74%) |
Aug 29, 2017 | 2.820 | 2.820 | 2.640 | 2.690 | 4,096,159 | -0.03(-1.10%) |
Aug 28, 2017 | 2.600 | 2.720 | 2.580 | 2.720 | 3,532,324 | +0.16(+6.25%) |
Aug 25, 2017 | 2.560 | 2.575 | 2.510 | 2.560 | 1,431,769 | +0.02(+0.79%) |
Aug 24, 2017 | 2.530 | 2.550 | 2.503 | 2.540 | 1,341,386 | -0.02(-0.78%) |
Aug 23, 2017 | 2.510 | 2.560 | 2.480 | 2.560 | 1,591,643 | +0.06(+2.40%) |
Aug 22, 2017 | 2.510 | 2.530 | 2.470 | 2.500 | 1,381,789 | -0.04(-1.57%) |
Aug 21, 2017 | 2.510 | 2.540 | 2.500 | 2.540 | 1,317,732 | +0.06(+2.42%) |
Aug 18, 2017 | 2.570 | 2.570 | 2.470 | 2.480 | 2,047,520 | -0.03(-1.20%) |
Aug 17, 2017 | 2.500 | 2.540 | 2.480 | 2.510 | 2,111,747 | +0.02(+0.80%) |
Aug 16, 2017 | 2.410 | 2.510 | 2.410 | 2.490 | 3,166,361 | +0.06(+2.47%) |
Aug 15, 2017 | 2.480 | 2.480 | 2.410 | 2.430 | 2,649,525 | -0.10(-3.95%) |
Aug 14, 2017 | 2.550 | 2.570 | 2.515 | 2.530 | 1,504,384 | -0.05(-1.94%) |
Aug 11, 2017 | 2.570 | 2.590 | 2.510 | 2.580 | 2,529,259 | +0.02(+0.78%) |
Aug 10, 2017 | 2.500 | 2.590 | 2.490 | 2.560 | 2,900,928 | +0.09(+3.64%) |
Aug 09, 2017 | 2.460 | 2.490 | 2.430 | 2.470 | 2,406,470 | +0.09(+3.78%) |
Aug 08, 2017 | 2.420 | 2.440 | 2.370 | 2.380 | 1,696,487 | -0.02(-0.83%) |
Aug 07, 2017 | 2.370 | 2.440 | 2.310 | 2.400 | 1,164,283 | +0.05(+2.13%) |
Aug 04, 2017 | 2.470 | 2.480 | 2.350 | 2.350 | 3,746,590 | -0.15(-6.00%) |
Aug 03, 2017 | 2.480 | 2.507 | 2.460 | 2.500 | 1,826,323 | +0.05(+2.04%) |
Aug 02, 2017 | 2.490 | 2.500 | 2.430 | 2.450 | 2,095,335 | -0.05(-2.00%) |
Aug 01, 2017 | 2.500 | 2.540 | 2.470 | 2.500 | 3,504,464 | -0.02(-0.79%) |
Jul 31, 2017 | 2.700 | 2.700 | 2.490 | 2.520 | 4,258,594 | -0.18(-6.67%) |
Jul 28, 2017 | 2.640 | 2.720 | 2.640 | 2.700 | 1,746,043 | +0.10(+3.85%) |
Jul 27, 2017 | 2.720 | 2.720 | 2.600 | 2.600 | 3,015,900 | -0.12(-4.41%) |
Jul 26, 2017 | 2.590 | 2.720 | 2.560 | 2.720 | 3,247,393 | +0.10(+3.82%) |
Jul 25, 2017 | 2.660 | 2.700 | 2.580 | 2.620 | 3,475,223 | -0.03(-1.13%) |
Jul 24, 2017 | 2.680 | 2.730 | 2.650 | 2.650 | 1,702,341 | -0.06(-2.21%) |
Jul 21, 2017 | 2.740 | 2.760 | 2.700 | 2.710 | 3,422,071 | +0.00(+0.00%) |
Jul 20, 2017 | 2.730 | 2.750 | 2.700 | 2.710 | 1,584,576 | -0.04(-1.45%) |
Jul 19, 2017 | 2.740 | 2.785 | 2.720 | 2.750 | 1,771,424 | +0.00(+0.00%) |
Jul 18, 2017 | 2.780 | 2.810 | 2.744 | 2.750 | 1,987,742 | +0.00(+0.00%) |
Jul 17, 2017 | 2.730 | 2.779 | 2.720 | 2.750 | 2,629,943 | +0.04(+1.48%) |
Jul 14, 2017 | 2.680 | 2.740 | 2.680 | 2.710 | 2,565,663 | +0.08(+3.04%) |
Jul 13, 2017 | 2.680 | 2.680 | 2.600 | 2.630 | 2,696,014 | -0.06(-2.23%) |
Jul 12, 2017 | 2.740 | 2.760 | 2.670 | 2.690 | 4,123,733 | -0.03(-1.10%) |
Jul 11, 2017 | 2.740 | 2.740 | 2.660 | 2.720 | 4,405,228 | -0.03(-1.09%) |
Jul 10, 2017 | 2.590 | 2.770 | 2.570 | 2.750 | 5,724,816 | +0.13(+4.96%) |
Jul 07, 2017 | 2.700 | 2.700 | 2.590 | 2.620 | 4,375,419 | -0.10(-3.68%) |
Jul 06, 2017 | 2.810 | 2.810 | 2.680 | 2.720 | 3,899,599 | -0.08(-2.86%) |
Jul 05, 2017 | 2.730 | 2.810 | 2.730 | 2.800 | 2,752,387 | +0.04(+1.45%) |
Jul 03, 2017 | 2.740 | 2.800 | 2.720 | 2.760 | 1,274,294 | -0.05(-1.78%) |
Jun 30, 2017 | 2.780 | 2.830 | 2.770 | 2.810 | 4,058,925 | +0.01(+0.36%) |
Jun 29, 2017 | 2.860 | 2.870 | 2.775 | 2.800 | 3,167,421 | -0.08(-2.78%) |
Jun 28, 2017 | 2.890 | 2.930 | 2.870 | 2.880 | 2,577,187 | -0.01(-0.35%) |
Jun 27, 2017 | 2.920 | 2.940 | 2.840 | 2.890 | 2,700,180 | +0.00(+0.00%) |
Jun 26, 2017 | 2.900 | 2.930 | 2.880 | 2.890 | 2,358,194 | -0.07(-2.36%) |
Jun 23, 2017 | 2.920 | 2.960 | 2.900 | 2.960 | 4,116,264 | +0.03(+1.02%) |
Jun 22, 2017 | 2.870 | 2.930 | 2.850 | 2.930 | 5,476,954 | +0.08(+2.81%) |
Jun 21, 2017 | 2.810 | 2.860 | 2.790 | 2.850 | 3,795,336 | +0.06(+2.15%) |
Jun 20, 2017 | 2.740 | 2.820 | 2.720 | 2.790 | 4,142,597 | +0.03(+1.09%) |
Jun 19, 2017 | 2.700 | 2.770 | 2.695 | 2.760 | 4,019,826 | +0.04(+1.47%) |
Jun 16, 2017 | 2.700 | 2.760 | 2.680 | 2.720 | 20,755,876 | +0.05(+1.87%) |
Jun 15, 2017 | 2.640 | 2.750 | 2.640 | 2.670 | 4,292,749 | -0.02(-0.74%) |
Jun 14, 2017 | 2.810 | 2.870 | 2.670 | 2.690 | 11,404,372 | -0.08(-2.89%) |
Jun 13, 2017 | 2.750 | 2.810 | 2.740 | 2.770 | 4,650,103 | -0.02(-0.72%) |
Jun 12, 2017 | 2.750 | 2.810 | 2.710 | 2.790 | 6,441,168 | +0.06(+2.20%) |
Jun 09, 2017 | 2.710 | 2.780 | 2.690 | 2.730 | 5,127,354 | -0.05(-1.80%) |
Jun 08, 2017 | 2.770 | 2.820 | 2.720 | 2.780 | 6,011,843 | -0.02(-0.71%) |
Jun 07, 2017 | 2.770 | 2.830 | 2.730 | 2.800 | 5,954,624 | -0.02(-0.71%) |
Jun 06, 2017 | 2.610 | 2.820 | 2.600 | 2.820 | 9,633,140 | +0.27(+10.59%) |
Jun 05, 2017 | 2.520 | 2.570 | 2.480 | 2.550 | 3,876,188 | +0.04(+1.59%) |
Jun 02, 2017 | 2.430 | 2.530 | 2.430 | 2.510 | 2,884,761 | +0.07(+2.87%) |
Jun 01, 2017 | 2.460 | 2.490 | 2.430 | 2.440 | 2,309,485 | -0.07(-2.79%) |
May 31, 2017 | 2.460 | 2.530 | 2.430 | 2.510 | 3,339,750 | +0.05(+2.03%) |
May 30, 2017 | 2.440 | 2.470 | 2.410 | 2.460 | 2,004,301 | +0.00(+0.00%) |
May 26, 2017 | 2.500 | 2.510 | 2.460 | 2.460 | 2,119,508 | +0.00(+0.00%) |
May 25, 2017 | 2.450 | 2.490 | 2.410 | 2.460 | 3,034,164 | -0.01(-0.40%) |
May 24, 2017 | 2.410 | 2.490 | 2.350 | 2.470 | 7,237,219 | +0.06(+2.49%) |
May 23, 2017 | 2.495 | 2.520 | 2.385 | 2.410 | 6,188,173 | -0.06(-2.43%) |
May 22, 2017 | 2.510 | 2.540 | 2.460 | 2.470 | 2,958,371 | -0.02(-0.80%) |
May 19, 2017 | 2.470 | 2.510 | 2.460 | 2.490 | 4,772,851 | +0.05(+2.05%) |
May 18, 2017 | 2.500 | 2.500 | 2.400 | 2.440 | 8,351,372 | -0.08(-3.17%) |
May 17, 2017 | 2.525 | 2.590 | 2.470 | 2.520 | 5,335,819 | +0.04(+1.61%) |
May 16, 2017 | 2.460 | 2.520 | 2.450 | 2.480 | 3,516,913 | +0.02(+0.81%) |
May 15, 2017 | 2.510 | 2.520 | 2.393 | 2.460 | 4,058,394 | -0.01(-0.40%) |
May 12, 2017 | 2.460 | 2.500 | 2.435 | 2.470 | 8,403,441 | +0.03(+1.23%) |
May 11, 2017 | 2.280 | 2.440 | 2.260 | 2.440 | 6,406,889 | +0.17(+7.49%) |
May 10, 2017 | 2.280 | 2.300 | 2.230 | 2.270 | 3,479,417 | +0.03(+1.34%) |
May 09, 2017 | 2.250 | 2.260 | 2.200 | 2.240 | 5,452,316 | -0.02(-0.88%) |
May 08, 2017 | 2.260 | 2.280 | 2.223 | 2.260 | 4,040,025 | +0.01(+0.44%) |
May 05, 2017 | 2.210 | 2.260 | 2.180 | 2.250 | 5,364,047 | +0.09(+4.17%) |
May 04, 2017 | 2.300 | 2.330 | 2.150 | 2.160 | 8,082,388 | -0.20(-8.47%) |
May 03, 2017 | 2.360 | 2.440 | 2.340 | 2.360 | 7,741,845 | -0.04(-1.67%) |
May 02, 2017 | 2.380 | 2.440 | 2.340 | 2.400 | 7,519,293 | -0.01(-0.41%) |