Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.860 | 3.014 | 2.800 | 2.880 | 71,410 | +0.09(+3.23%) |
Apr 27, 2018 | 2.766 | 2.860 | 2.766 | 2.790 | 23,115 | +0.05(+1.82%) |
Apr 26, 2018 | 2.870 | 2.870 | 2.731 | 2.740 | 3,046 | +0.00(+0.00%) |
Apr 25, 2018 | 2.955 | 2.955 | 2.710 | 2.740 | 11,899 | -0.06(-2.14%) |
Apr 24, 2018 | 2.966 | 2.966 | 2.800 | 2.800 | 2,682 | -0.09(-3.11%) |
Apr 23, 2018 | 2.800 | 2.970 | 2.790 | 2.890 | 6,580 | +0.05(+1.76%) |
Apr 20, 2018 | 2.959 | 2.970 | 2.800 | 2.840 | 15,119 | -0.01(-0.22%) |
Apr 19, 2018 | 3.010 | 3.230 | 2.840 | 2.846 | 48,256 | -0.08(-2.85%) |
Apr 18, 2018 | 2.950 | 3.100 | 2.870 | 2.930 | 31,152 | -0.06(-2.01%) |
Apr 17, 2018 | 2.930 | 2.990 | 2.930 | 2.990 | 2,384 | +0.06(+2.05%) |
Apr 16, 2018 | 2.990 | 3.010 | 2.930 | 2.930 | 1,623 | -0.01(-0.50%) |
Apr 13, 2018 | 2.986 | 3.080 | 2.880 | 2.945 | 2,259 | -0.03(-0.85%) |
Apr 12, 2018 | 2.940 | 3.050 | 2.890 | 2.970 | 6,899 | -0.02(-0.67%) |
Apr 11, 2018 | 2.850 | 3.090 | 2.850 | 2.990 | 1,492 | +0.13(+4.51%) |
Apr 10, 2018 | 3.040 | 3.040 | 2.710 | 2.861 | 17,891 | -0.18(-5.89%) |
Apr 09, 2018 | 3.130 | 3.200 | 3.020 | 3.040 | 4,480 | -0.06(-1.94%) |
Apr 06, 2018 | 3.120 | 3.180 | 3.050 | 3.100 | 7,471 | +0.07(+2.31%) |
Apr 05, 2018 | 3.030 | 3.180 | 3.000 | 3.030 | 3,083 | -0.01(-0.33%) |
Apr 04, 2018 | 3.000 | 3.190 | 3.000 | 3.040 | 52,833 | -0.13(-4.10%) |
Apr 03, 2018 | 3.341 | 3.341 | 3.120 | 3.170 | 8,537 | -0.01(-0.31%) |
Apr 02, 2018 | 3.290 | 3.440 | 2.990 | 3.180 | 70,449 | +0.11(+3.58%) |
Mar 29, 2018 | 3.070 | 3.070 | 3.070 | 0 | -0.03(-0.97%) | |
Mar 28, 2018 | 3.080 | 3.120 | 2.850 | 3.100 | 16,510 | -0.05(-1.59%) |
Mar 27, 2018 | 3.180 | 3.180 | 3.150 | 3.150 | 8,851 | -0.04(-1.17%) |
Mar 26, 2018 | 3.201 | 3.201 | 3.181 | 3.187 | 3,751 | -0.00(-0.08%) |
Mar 23, 2018 | 3.290 | 3.290 | 3.180 | 3.190 | 13,126 | -0.05(-1.54%) |
Mar 22, 2018 | 3.240 | 3.300 | 3.240 | 3.240 | 10,958 | -0.04(-1.22%) |
Mar 21, 2018 | 3.327 | 3.336 | 3.240 | 3.280 | 10,607 | -0.04(-1.10%) |
Mar 20, 2018 | 3.300 | 3.370 | 3.300 | 3.317 | 7,533 | +0.03(+0.81%) |
Mar 19, 2018 | 3.300 | 3.370 | 3.260 | 3.290 | 7,873 | +0.02(+0.61%) |
Mar 16, 2018 | 3.281 | 3.453 | 3.270 | 3.270 | 7,716 | -0.20(-5.76%) |
Mar 15, 2018 | 3.460 | 3.520 | 3.328 | 3.470 | 1,936 | +0.04(+1.17%) |
Mar 14, 2018 | 3.340 | 3.480 | 3.320 | 3.430 | 12,090 | +0.06(+1.78%) |
Mar 13, 2018 | 3.450 | 3.580 | 3.311 | 3.370 | 25,158 | +0.00(+0.00%) |
Mar 12, 2018 | 3.410 | 3.500 | 3.320 | 3.370 | 21,291 | -0.08(-2.32%) |
Mar 09, 2018 | 3.470 | 3.470 | 3.371 | 3.450 | 7,201 | -0.05(-1.43%) |
Mar 08, 2018 | 3.570 | 3.570 | 3.350 | 3.500 | 2,370 | +0.10(+2.94%) |
Mar 07, 2018 | 3.450 | 3.570 | 3.400 | 3.400 | 12,380 | -0.06(-1.73%) |
Mar 06, 2018 | 3.640 | 3.640 | 3.460 | 3.460 | 12,525 | -0.14(-3.89%) |
Mar 05, 2018 | 3.510 | 3.650 | 3.510 | 3.600 | 6,604 | +0.03(+0.84%) |
Mar 02, 2018 | 3.400 | 3.610 | 3.400 | 3.570 | 9,106 | +0.16(+4.69%) |
Mar 01, 2018 | 3.560 | 3.570 | 3.410 | 3.410 | 8,390 | -0.18(-5.01%) |
Feb 28, 2018 | 3.500 | 3.650 | 3.500 | 3.590 | 34,861 | +0.10(+2.87%) |
Feb 27, 2018 | 3.270 | 3.690 | 3.270 | 3.490 | 84,576 | +0.22(+6.72%) |
Feb 26, 2018 | 3.350 | 3.380 | 3.260 | 3.270 | 10,408 | +0.01(+0.31%) |
Feb 23, 2018 | 3.300 | 3.390 | 3.250 | 3.260 | 37,536 | -0.08(-2.40%) |
Feb 22, 2018 | 3.350 | 3.350 | 3.251 | 3.340 | 4,210 | +0.01(+0.30%) |
Feb 21, 2018 | 3.300 | 3.350 | 3.247 | 3.330 | 7,561 | +0.09(+2.78%) |
Feb 20, 2018 | 3.320 | 3.340 | 3.240 | 3.240 | 4,333 | -0.13(-3.94%) |
Feb 16, 2018 | 3.373 | 3.373 | 3.373 | 0 | -0.08(-2.23%) | |
Feb 15, 2018 | 3.400 | 3.450 | 3.300 | 3.450 | 6,515 | +0.10(+2.99%) |
Feb 14, 2018 | 3.570 | 3.570 | 3.270 | 3.350 | 2,369 | +0.05(+1.52%) |
Feb 13, 2018 | 3.370 | 3.250 | 3.300 | 8,139 | +0.05(+1.54%) | |
Feb 12, 2018 | 3.370 | 3.380 | 3.250 | 3.250 | 7,949 | -0.08(-2.40%) |
Feb 09, 2018 | 3.475 | 3.530 | 3.260 | 3.330 | 22,151 | -0.16(-4.58%) |
Feb 08, 2018 | 3.610 | 3.610 | 3.490 | 3.490 | 11,354 | -0.11(-3.06%) |
Feb 07, 2018 | 3.600 | 3.290 | 3.600 | 65,780 | +0.31(+9.42%) | |
Feb 06, 2018 | 3.444 | 3.444 | 3.240 | 3.290 | 18,400 | -0.21(-6.05%) |
Feb 05, 2018 | 3.460 | 3.502 | 3.430 | 3.502 | 2,870 | +0.09(+2.69%) |
Feb 02, 2018 | 3.380 | 3.609 | 3.380 | 3.410 | 18,862 | -0.06(-1.73%) |
Feb 01, 2018 | 3.600 | 3.600 | 3.421 | 3.470 | 16,395 | -0.10(-2.80%) |
Jan 31, 2018 | 3.310 | 3.651 | 3.250 | 3.570 | 52,652 | +0.36(+11.21%) |
Jan 30, 2018 | 3.400 | 3.400 | 3.160 | 3.210 | 49,045 | -0.30(-8.55%) |
Jan 29, 2018 | 3.670 | 3.960 | 3.510 | 3.510 | 32,333 | -0.15(-4.10%) |
Jan 26, 2018 | 3.650 | 3.770 | 3.571 | 3.660 | 9,512 | -0.09(-2.44%) |
Jan 25, 2018 | 3.760 | 3.780 | 3.650 | 3.752 | 23,007 | -0.05(-1.27%) |
Jan 24, 2018 | 3.730 | 3.960 | 3.710 | 3.800 | 33,200 | +0.07(+1.88%) |
Jan 23, 2018 | 3.740 | 3.880 | 3.720 | 3.730 | 7,035 | -0.03(-0.80%) |
Jan 22, 2018 | 3.840 | 3.940 | 3.700 | 3.760 | 6,326 | +0.02(+0.53%) |
Jan 19, 2018 | 4.005 | 4.005 | 3.740 | 3.740 | 9,778 | -0.08(-2.09%) |
Jan 18, 2018 | 3.790 | 3.860 | 3.730 | 3.820 | 7,496 | +0.03(+0.79%) |
Jan 17, 2018 | 3.900 | 3.960 | 3.730 | 3.790 | 9,354 | -0.09(-2.32%) |
Jan 16, 2018 | 3.920 | 3.980 | 3.920 | 3.880 | 6,128 | -0.01(-0.26%) |
Jan 12, 2018 | 3.890 | 3.890 | 3.890 | 0 | -0.15(-3.71%) | |
Jan 11, 2018 | 4.020 | 4.120 | 3.919 | 4.040 | 19,689 | -0.04(-0.98%) |
Jan 10, 2018 | 4.150 | 4.150 | 4.090 | 4.080 | 15,358 | -0.07(-1.69%) |
Jan 09, 2018 | 4.000 | 4.150 | 4.000 | 4.150 | 17,225 | +0.11(+2.72%) |
Jan 08, 2018 | 4.020 | 4.150 | 3.880 | 4.040 | 15,704 | -0.10(-2.42%) |
Jan 05, 2018 | 4.087 | 4.140 | 3.980 | 4.140 | 15,364 | +0.05(+1.22%) |
Jan 04, 2018 | 4.020 | 4.100 | 3.920 | 4.090 | 8,698 | +0.04(+0.99%) |
Jan 03, 2018 | 3.921 | 4.050 | 3.700 | 4.050 | 28,984 | +0.19(+4.92%) |
Jan 02, 2018 | 3.980 | 4.010 | 3.850 | 3.860 | 15,390 | -0.15(-3.74%) |
Dec 29, 2017 | 4.010 | 4.010 | 4.010 | 0 | -0.02(-0.50%) | |
Dec 28, 2017 | 4.000 | 4.060 | 3.810 | 4.030 | 39,407 | +0.03(+0.75%) |
Dec 27, 2017 | 4.000 | 4.110 | 3.860 | 4.000 | 20,445 | -0.04(-0.99%) |
Dec 26, 2017 | 3.770 | 4.120 | 3.770 | 4.040 | 31,410 | +0.24(+6.32%) |
Dec 22, 2017 | 4.210 | 4.210 | 3.800 | 3.800 | 59,135 | -0.30(-7.32%) |
Dec 21, 2017 | 3.700 | 4.250 | 3.600 | 4.100 | 138,306 | +0.42(+11.41%) |
Dec 20, 2017 | 3.500 | 3.740 | 3.418 | 3.680 | 68,256 | +0.35(+10.51%) |
Dec 19, 2017 | 3.540 | 3.550 | 3.330 | 3.330 | 24,873 | -0.17(-4.86%) |
Dec 18, 2017 | 3.410 | 3.550 | 3.317 | 3.500 | 34,782 | +0.20(+6.06%) |
Dec 15, 2017 | 3.340 | 3.400 | 3.230 | 3.300 | 13,573 | -0.08(-2.37%) |
Dec 14, 2017 | 3.240 | 3.380 | 3.050 | 3.380 | 74,268 | +0.18(+5.62%) |
Dec 13, 2017 | 3.180 | 3.250 | 2.980 | 3.200 | 52,292 | +0.20(+6.67%) |
Dec 12, 2017 | 2.830 | 3.090 | 2.760 | 3.000 | 78,119 | +0.22(+7.91%) |
Dec 11, 2017 | 2.653 | 2.854 | 2.653 | 2.780 | 19,816 | +0.12(+4.51%) |
Dec 08, 2017 | 2.510 | 2.660 | 2.411 | 2.660 | 41,755 | +0.15(+5.98%) |
Dec 07, 2017 | 2.459 | 2.520 | 2.459 | 2.510 | 4,397 | +0.12(+5.02%) |
Dec 06, 2017 | 2.544 | 2.544 | 2.390 | 2.390 | 17,916 | -0.12(-4.78%) |
Dec 05, 2017 | 2.500 | 2.530 | 2.450 | 2.510 | 4,986 | +0.01(+0.40%) |
Dec 04, 2017 | 2.600 | 2.600 | 2.590 | 2.500 | 17,440 | -0.09(-3.47%) |
Dec 01, 2017 | 2.420 | 2.600 | 2.400 | 2.590 | 47,558 | +0.16(+6.58%) |
Nov 30, 2017 | 2.560 | 2.600 | 2.430 | 2.430 | 27,169 | -0.17(-6.54%) |
Nov 29, 2017 | 2.560 | 2.650 | 2.559 | 2.600 | 7,466 | +0.09(+3.59%) |
Nov 28, 2017 | 2.440 | 2.580 | 2.420 | 2.510 | 7,326 | +0.05(+2.03%) |
Nov 27, 2017 | 2.570 | 2.594 | 2.450 | 2.460 | 22,859 | -0.17(-6.46%) |
Nov 24, 2017 | 2.500 | 2.660 | 2.500 | 2.630 | 2,542 | +0.12(+4.78%) |
Nov 22, 2017 | 2.540 | 2.710 | 2.458 | 2.510 | 25,494 | -0.02(-0.79%) |
Nov 21, 2017 | 2.617 | 2.730 | 2.510 | 2.530 | 54,540 | +0.02(+0.80%) |
Nov 20, 2017 | 2.350 | 2.610 | 2.350 | 2.510 | 28,807 | +0.16(+6.95%) |
Nov 17, 2017 | 2.240 | 2.380 | 2.240 | 2.347 | 26,454 | +0.09(+3.85%) |
Nov 16, 2017 | 2.300 | 2.373 | 2.250 | 2.260 | 18,225 | -0.08(-3.42%) |
Nov 15, 2017 | 2.390 | 2.390 | 2.270 | 2.340 | 24,213 | -0.05(-2.09%) |
Nov 14, 2017 | 2.730 | 2.730 | 2.390 | 2.390 | 119,680 | -0.27(-10.15%) |
Nov 13, 2017 | 2.700 | 2.809 | 2.650 | 2.660 | 24,465 | -0.07(-2.56%) |
Nov 10, 2017 | 2.713 | 2.846 | 2.650 | 2.730 | 13,293 | -0.01(-0.36%) |
Nov 09, 2017 | 2.730 | 2.865 | 2.690 | 2.740 | 18,087 | -0.02(-0.73%) |
Nov 08, 2017 | 2.768 | 2.890 | 2.740 | 2.760 | 19,946 | +0.05(+1.85%) |
Nov 07, 2017 | 2.730 | 2.950 | 2.700 | 2.710 | 29,537 | -0.04(-1.45%) |
Nov 06, 2017 | 2.825 | 2.870 | 2.700 | 2.750 | 38,376 | -0.09(-3.17%) |
Nov 03, 2017 | 2.990 | 3.000 | 2.840 | 2.840 | 15,466 | -0.08(-2.74%) |
Nov 02, 2017 | 2.950 | 2.950 | 2.908 | 2.920 | 7,602 | -0.03(-1.02%) |
Nov 01, 2017 | 3.000 | 3.000 | 2.900 | 2.950 | 18,004 | -0.03(-1.01%) |
Oct 31, 2017 | 3.220 | 3.220 | 3.220 | 2.980 | 22,469 | -0.17(-5.40%) |
Oct 30, 2017 | 3.143 | 3.180 | 2.850 | 3.150 | 14,768 | +0.20(+6.78%) |
Oct 27, 2017 | 3.130 | 3.150 | 2.910 | 2.950 | 66,034 | -0.23(-7.23%) |
Oct 26, 2017 | 3.163 | 3.310 | 3.127 | 3.180 | 29,249 | -0.04(-1.24%) |
Oct 25, 2017 | 3.050 | 3.600 | 3.000 | 3.220 | 203,786 | +0.15(+4.89%) |
Oct 24, 2017 | 3.186 | 3.230 | 3.070 | 3.070 | 20,300 | -0.06(-1.92%) |
Oct 23, 2017 | 3.147 | 3.250 | 3.109 | 3.130 | 4,838 | +0.03(+0.85%) |
Oct 20, 2017 | 3.176 | 3.216 | 3.070 | 3.103 | 41,491 | -0.09(-2.71%) |
Oct 19, 2017 | 3.260 | 3.333 | 3.160 | 3.190 | 14,722 | -0.08(-2.45%) |
Oct 18, 2017 | 3.340 | 3.340 | 3.210 | 3.270 | 1,290 | +0.08(+2.51%) |
Oct 17, 2017 | 3.230 | 3.260 | 3.150 | 3.190 | 8,612 | +0.02(+0.63%) |
Oct 16, 2017 | 3.160 | 3.380 | 3.160 | 3.170 | 13,113 | -0.02(-0.63%) |
Oct 13, 2017 | 3.343 | 3.350 | 3.120 | 3.190 | 35,299 | -0.12(-3.63%) |
Oct 12, 2017 | 3.450 | 3.507 | 3.310 | 3.310 | 29,853 | -0.17(-5.02%) |
Oct 11, 2017 | 3.440 | 3.560 | 3.440 | 3.485 | 34,112 | -0.04(-0.99%) |
Oct 10, 2017 | 3.470 | 3.650 | 3.460 | 3.520 | 54,956 | +0.06(+1.73%) |
Oct 09, 2017 | 3.480 | 3.490 | 3.428 | 3.460 | 14,708 | -0.03(-0.86%) |
Oct 06, 2017 | 3.370 | 3.490 | 3.341 | 3.490 | 19,695 | +0.12(+3.56%) |
Oct 05, 2017 | 3.360 | 3.480 | 3.360 | 3.370 | 10,065 | -0.02(-0.59%) |
Oct 04, 2017 | 3.330 | 3.480 | 3.330 | 3.390 | 14,135 | +0.04(+1.19%) |
Oct 03, 2017 | 3.540 | 3.540 | 3.350 | 3.350 | 22,036 | -0.13(-3.74%) |
Oct 02, 2017 | 3.500 | 3.530 | 3.420 | 3.480 | 36,070 | +0.04(+1.16%) |
Sep 29, 2017 | 3.240 | 3.525 | 3.210 | 3.440 | 52,585 | +0.22(+6.83%) |
Sep 28, 2017 | 3.350 | 3.430 | 3.220 | 3.220 | 23,636 | -0.19(-5.57%) |
Sep 27, 2017 | 3.400 | 3.490 | 3.440 | 3.410 | 39,112 | -0.03(-0.87%) |
Sep 26, 2017 | 3.490 | 3.572 | 3.291 | 3.440 | 48,036 | -0.02(-0.58%) |
Sep 25, 2017 | 3.280 | 3.694 | 3.200 | 3.460 | 212,692 | +0.18(+5.49%) |
Sep 22, 2017 | 3.200 | 3.280 | 3.181 | 3.280 | 22,727 | +0.05(+1.55%) |
Sep 21, 2017 | 3.280 | 3.300 | 3.180 | 3.230 | 39,332 | -0.02(-0.62%) |
Sep 20, 2017 | 3.050 | 3.300 | 3.050 | 3.250 | 49,948 | +0.21(+6.91%) |
Sep 19, 2017 | 3.000 | 3.100 | 2.981 | 3.040 | 40,121 | +0.00(+0.00%) |
Sep 18, 2017 | 2.900 | 3.050 | 2.900 | 3.040 | 30,024 | +0.14(+4.83%) |
Sep 15, 2017 | 3.036 | 3.120 | 2.900 | 2.900 | 10,991 | -0.15(-4.92%) |
Sep 14, 2017 | 3.130 | 3.130 | 2.960 | 3.050 | 16,135 | -0.03(-0.97%) |
Sep 13, 2017 | 3.070 | 3.130 | 2.902 | 3.080 | 63,220 | +0.03(+0.98%) |
Sep 12, 2017 | 2.940 | 3.070 | 2.940 | 3.050 | 13,216 | +0.08(+2.69%) |
Sep 11, 2017 | 2.880 | 3.050 | 2.810 | 2.970 | 52,979 | -0.03(-1.00%) |
Sep 08, 2017 | 2.980 | 3.000 | 2.770 | 3.000 | 21,531 | +0.12(+4.17%) |
Sep 07, 2017 | 2.920 | 2.920 | 2.800 | 2.880 | 26,060 | +0.02(+0.70%) |
Sep 06, 2017 | 2.950 | 3.000 | 2.845 | 2.860 | 23,518 | +0.01(+0.35%) |
Sep 05, 2017 | 2.950 | 3.000 | 2.811 | 2.850 | 93,990 | +0.20(+7.55%) |
Sep 01, 2017 | 2.730 | 2.795 | 2.650 | 2.650 | 18,814 | -0.05(-1.85%) |
Aug 31, 2017 | 2.750 | 2.800 | 2.700 | 2.700 | 11,411 | -0.11(-3.84%) |
Aug 30, 2017 | 2.670 | 2.840 | 2.670 | 2.808 | 37,974 | +0.10(+3.61%) |
Aug 29, 2017 | 2.671 | 2.740 | 2.640 | 2.710 | 27,506 | +0.10(+3.83%) |
Aug 28, 2017 | 2.680 | 2.770 | 2.600 | 2.610 | 36,323 | -0.12(-4.40%) |
Aug 25, 2017 | 2.700 | 2.760 | 2.600 | 2.730 | 53,557 | -0.01(-0.36%) |
Aug 24, 2017 | 2.700 | 2.760 | 2.650 | 2.740 | 21,884 | +0.00(+0.00%) |
Aug 23, 2017 | 2.730 | 2.770 | 2.654 | 2.740 | 16,573 | -0.01(-0.37%) |
Aug 22, 2017 | 2.700 | 2.790 | 2.650 | 2.750 | 75,053 | +0.08(+3.00%) |
Aug 21, 2017 | 2.660 | 2.730 | 2.660 | 2.670 | 15,642 | -0.06(-2.20%) |
Aug 18, 2017 | 2.700 | 2.760 | 2.650 | 2.730 | 30,433 | +0.01(+0.37%) |
Aug 17, 2017 | 2.800 | 2.850 | 2.660 | 2.720 | 19,751 | -0.07(-2.51%) |
Aug 16, 2017 | 2.700 | 2.860 | 2.700 | 2.790 | 15,748 | +0.06(+2.20%) |
Aug 15, 2017 | 2.650 | 2.900 | 2.650 | 2.730 | 42,105 | +0.03(+1.11%) |
Aug 14, 2017 | 2.700 | 2.830 | 2.680 | 2.700 | 70,940 | -0.13(-4.59%) |
Aug 11, 2017 | 2.950 | 2.950 | 2.650 | 2.830 | 130,406 | -0.16(-5.35%) |
Aug 10, 2017 | 2.770 | 3.100 | 2.750 | 2.990 | 282,068 | +0.00(+0.00%) |
Aug 09, 2017 | 2.630 | 3.582 | 2.600 | 2.990 | 1,525,278 | +0.39(+15.00%) |
Aug 08, 2017 | 2.550 | 2.640 | 2.520 | 2.600 | 11,330 | +0.08(+3.17%) |
Aug 07, 2017 | 2.500 | 2.740 | 2.480 | 2.520 | 37,987 | +0.06(+2.44%) |
Aug 04, 2017 | 2.480 | 2.320 | 2.460 | 19,657 | -0.02(-0.81%) | |
Aug 03, 2017 | 2.423 | 2.490 | 2.396 | 2.480 | 35,033 | +0.07(+2.90%) |
Aug 02, 2017 | 2.550 | 2.580 | 2.347 | 2.410 | 26,936 | -0.14(-5.49%) |
Aug 01, 2017 | 2.620 | 2.760 | 2.550 | 2.550 | 31,687 | -0.07(-2.67%) |
Jul 31, 2017 | 2.500 | 2.805 | 2.500 | 2.620 | 42,241 | +0.07(+2.75%) |
Jul 28, 2017 | 2.730 | 2.730 | 2.500 | 2.550 | 20,618 | -0.08(-3.04%) |
Jul 27, 2017 | 2.780 | 2.810 | 2.580 | 2.630 | 22,759 | -0.11(-4.01%) |
Jul 26, 2017 | 2.661 | 2.800 | 2.650 | 2.740 | 10,171 | +0.09(+3.40%) |
Jul 25, 2017 | 2.680 | 2.730 | 2.640 | 2.650 | 16,043 | +0.00(+0.00%) |
Jul 24, 2017 | 2.590 | 2.780 | 2.590 | 2.650 | 28,212 | +0.02(+0.76%) |
Jul 21, 2017 | 2.750 | 2.800 | 2.510 | 2.630 | 85,997 | -0.15(-5.40%) |
Jul 20, 2017 | 2.827 | 2.760 | 2.780 | 13,456 | +0.02(+0.72%) | |
Jul 19, 2017 | 2.820 | 2.830 | 2.750 | 2.760 | 10,366 | -0.06(-2.05%) |
Jul 18, 2017 | 2.780 | 2.859 | 2.780 | 2.818 | 10,948 | +0.12(+4.37%) |
Jul 17, 2017 | 2.700 | 2.850 | 2.640 | 2.700 | 30,252 | -0.03(-1.10%) |
Jul 14, 2017 | 2.687 | 2.802 | 2.660 | 2.730 | 13,776 | +0.03(+1.11%) |
Jul 13, 2017 | 2.690 | 2.780 | 2.630 | 2.700 | 11,305 | -0.01(-0.37%) |
Jul 12, 2017 | 2.690 | 2.900 | 2.689 | 2.710 | 29,330 | +0.01(+0.37%) |
Jul 11, 2017 | 2.600 | 2.750 | 2.550 | 2.700 | 31,693 | +0.17(+6.72%) |
Jul 10, 2017 | 2.790 | 2.876 | 2.500 | 2.530 | 48,212 | -0.28(-9.96%) |
Jul 07, 2017 | 2.880 | 2.900 | 2.809 | 2.810 | 14,860 | -0.09(-3.10%) |
Jul 06, 2017 | 2.810 | 3.010 | 2.750 | 2.900 | 62,151 | +0.09(+3.20%) |
Jul 05, 2017 | 2.900 | 2.920 | 2.758 | 2.810 | 49,940 | -0.03(-1.06%) |
Jul 03, 2017 | 2.950 | 2.995 | 2.800 | 2.840 | 42,625 | -0.11(-3.73%) |
Jun 30, 2017 | 3.180 | 2.950 | 2.950 | 90,306 | -0.05(-1.67%) | |
Jun 29, 2017 | 3.250 | 3.300 | 2.950 | 3.000 | 135,456 | -0.29(-8.81%) |
Jun 28, 2017 | 3.300 | 3.458 | 3.270 | 3.290 | 39,341 | -0.04(-1.20%) |
Jun 27, 2017 | 3.330 | 3.430 | 3.310 | 3.330 | 50,192 | +0.00(+0.00%) |
Jun 26, 2017 | 3.380 | 3.490 | 3.300 | 3.330 | 45,768 | -0.05(-1.48%) |
Jun 23, 2017 | 3.320 | 3.400 | 3.300 | 3.380 | 32,931 | +0.02(+0.63%) |
Jun 22, 2017 | 3.310 | 3.400 | 3.270 | 3.359 | 16,357 | +0.03(+0.87%) |
Jun 21, 2017 | 3.320 | 3.370 | 3.276 | 3.330 | 36,509 | -0.03(-0.89%) |
Jun 20, 2017 | 3.296 | 3.490 | 3.261 | 3.360 | 39,620 | +0.04(+1.20%) |
Jun 19, 2017 | 3.380 | 3.380 | 3.290 | 3.320 | 28,832 | +0.05(+1.53%) |
Jun 16, 2017 | 3.260 | 3.380 | 3.250 | 3.270 | 34,813 | -0.06(-1.80%) |
Jun 15, 2017 | 3.345 | 3.390 | 3.260 | 3.330 | 39,067 | -0.06(-1.77%) |
Jun 14, 2017 | 3.350 | 3.431 | 3.270 | 3.390 | 20,204 | +0.02(+0.48%) |
Jun 13, 2017 | 3.410 | 3.580 | 3.350 | 3.374 | 38,012 | -0.03(-0.77%) |
Jun 12, 2017 | 3.470 | 3.606 | 3.400 | 3.400 | 111,932 | -0.11(-3.13%) |
Jun 09, 2017 | 3.560 | 3.790 | 3.490 | 3.510 | 65,306 | -0.05(-1.40%) |
Jun 08, 2017 | 3.650 | 3.788 | 3.550 | 3.560 | 93,292 | -0.10(-2.73%) |
Jun 07, 2017 | 3.850 | 3.850 | 3.600 | 3.660 | 52,189 | -0.14(-3.68%) |
Jun 06, 2017 | 3.820 | 3.850 | 3.661 | 3.800 | 28,715 | -0.02(-0.52%) |
Jun 05, 2017 | 3.930 | 3.956 | 3.510 | 3.820 | 227,217 | -0.13(-3.29%) |
Jun 02, 2017 | 3.950 | 4.200 | 3.940 | 3.950 | 70,083 | -0.09(-2.23%) |
Jun 01, 2017 | 3.950 | 4.360 | 3.900 | 4.040 | 281,896 | -0.08(-1.94%) |
May 31, 2017 | 3.670 | 4.240 | 3.670 | 4.120 | 403,846 | +0.46(+12.57%) |
May 30, 2017 | 3.700 | 3.771 | 3.590 | 3.660 | 34,742 | -0.06(-1.61%) |
May 26, 2017 | 3.830 | 3.870 | 3.611 | 3.720 | 62,133 | -0.09(-2.36%) |
May 25, 2017 | 3.570 | 3.900 | 3.401 | 3.810 | 174,392 | +0.06(+1.60%) |
May 24, 2017 | 4.070 | 4.110 | 3.720 | 3.750 | 446,153 | -0.39(-9.42%) |
May 23, 2017 | 3.530 | 4.360 | 3.410 | 4.140 | 756,547 | +0.59(+16.62%) |
May 22, 2017 | 3.410 | 3.550 | 3.388 | 3.550 | 52,399 | +0.12(+3.50%) |
May 19, 2017 | 3.300 | 3.530 | 3.290 | 3.430 | 131,028 | +0.08(+2.39%) |
May 18, 2017 | 3.390 | 3.615 | 3.272 | 3.350 | 116,831 | -0.17(-4.83%) |
May 17, 2017 | 3.370 | 3.640 | 3.290 | 3.520 | 154,004 | +0.10(+2.92%) |
May 16, 2017 | 3.320 | 3.460 | 3.230 | 3.420 | 74,135 | +0.03(+0.88%) |
May 15, 2017 | 3.440 | 3.620 | 3.300 | 3.390 | 131,993 | -0.08(-2.31%) |
May 12, 2017 | 3.190 | 3.600 | 3.190 | 3.470 | 532,083 | +0.31(+9.81%) |
May 11, 2017 | 3.080 | 3.350 | 3.080 | 3.160 | 247,073 | -0.20(-5.95%) |
May 10, 2017 | 3.000 | 3.430 | 2.889 | 3.360 | 766,895 | +0.35(+11.63%) |
May 09, 2017 | 2.800 | 3.149 | 2.800 | 3.010 | 234,975 | +0.14(+4.88%) |
May 08, 2017 | 2.850 | 3.036 | 2.790 | 2.870 | 174,509 | -0.22(-7.12%) |
May 05, 2017 | 3.010 | 3.160 | 2.950 | 3.090 | 101,823 | +0.06(+1.98%) |
May 04, 2017 | 3.090 | 3.170 | 2.870 | 3.030 | 142,975 | -0.04(-1.30%) |
May 03, 2017 | 3.310 | 3.360 | 2.850 | 3.070 | 491,409 | -0.26(-7.81%) |
May 02, 2017 | 3.560 | 3.600 | 3.250 | 3.330 | 225,911 | -0.27(-7.50%) |