Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.454 | 3.454 | 3.281 | 3.316 | 13,905 | -0.10(-3.03%) |
Apr 27, 2018 | 3.281 | 3.419 | 3.281 | 3.419 | 7,528 | +0.12(+3.66%) |
Apr 26, 2018 | 3.489 | 3.489 | 3.212 | 3.299 | 55,074 | -0.19(-5.43%) |
Apr 25, 2018 | 3.581 | 3.592 | 3.419 | 3.488 | 11,088 | -0.10(-2.69%) |
Apr 24, 2018 | 3.558 | 3.592 | 3.523 | 3.584 | 7,953 | -0.01(-0.20%) |
Apr 23, 2018 | 3.696 | 3.730 | 3.523 | 3.591 | 25,949 | -0.07(-1.91%) |
Apr 20, 2018 | 3.592 | 3.696 | 3.558 | 3.661 | 12,543 | +0.03(+0.95%) |
Apr 19, 2018 | 3.627 | 3.730 | 3.523 | 3.627 | 39,893 | -0.02(-0.52%) |
Apr 18, 2018 | 3.765 | 3.868 | 3.592 | 3.646 | 83,914 | -0.15(-4.05%) |
Apr 17, 2018 | 3.938 | 4.110 | 3.765 | 3.799 | 73,564 | -0.17(-4.35%) |
Apr 16, 2018 | 4.214 | 4.214 | 3.868 | 3.972 | 86,115 | -0.23(-5.44%) |
Apr 13, 2018 | 4.145 | 4.525 | 3.903 | 4.200 | 160,847 | +0.06(+1.34%) |
Apr 12, 2018 | 3.903 | 4.145 | 3.788 | 4.145 | 84,253 | +0.28(+7.14%) |
Apr 11, 2018 | 3.730 | 3.937 | 3.730 | 3.868 | 32,487 | +0.17(+4.67%) |
Apr 10, 2018 | 3.661 | 3.696 | 3.627 | 3.696 | 10,726 | +0.03(+0.94%) |
Apr 09, 2018 | 3.730 | 3.730 | 3.600 | 3.661 | 28,465 | +0.07(+1.94%) |
Apr 06, 2018 | 3.523 | 3.591 | 3.489 | 3.591 | 9,022 | +0.03(+0.95%) |
Apr 05, 2018 | 3.591 | 3.591 | 3.385 | 3.558 | 17,624 | +0.10(+2.85%) |
Apr 04, 2018 | 3.489 | 3.489 | 3.419 | 3.459 | 18,824 | +0.01(+0.15%) |
Apr 03, 2018 | 3.454 | 3.454 | 3.420 | 3.454 | 5,641 | +0.07(+2.04%) |
Apr 02, 2018 | 3.385 | 3.489 | 3.385 | 3.385 | 11,847 | -0.00(-0.00%) |
Mar 29, 2018 | 3.385 | 3.385 | 3.385 | 0 | -0.02(-0.50%) | |
Mar 28, 2018 | 3.523 | 3.603 | 3.361 | 3.402 | 34,231 | -0.15(-4.15%) |
Mar 27, 2018 | 3.627 | 3.627 | 3.420 | 3.549 | 27,523 | +0.01(+0.27%) |
Mar 26, 2018 | 3.422 | 3.828 | 3.422 | 3.540 | 94,590 | +0.15(+4.48%) |
Mar 23, 2018 | 3.218 | 3.388 | 3.218 | 3.388 | 42,323 | +0.19(+5.99%) |
Mar 22, 2018 | 3.218 | 3.218 | 3.185 | 3.196 | 2,433 | -0.02(-0.68%) |
Mar 21, 2018 | 3.218 | 3.218 | 3.202 | 3.218 | 4,381 | +0.00(+0.00%) |
Mar 20, 2018 | 3.218 | 3.218 | 3.185 | 3.218 | 11,212 | +0.02(+0.74%) |
Mar 19, 2018 | 3.218 | 3.218 | 3.193 | 3.195 | 11,247 | -0.01(-0.21%) |
Mar 16, 2018 | 3.185 | 3.218 | 3.168 | 3.202 | 12,478 | -0.00(-0.01%) |
Mar 15, 2018 | 3.218 | 3.218 | 3.152 | 3.202 | 15,027 | +0.05(+1.62%) |
Mar 14, 2018 | 3.185 | 3.252 | 2.982 | 3.151 | 11,864 | -0.03(-1.06%) |
Mar 13, 2018 | 3.151 | 3.185 | 3.151 | 3.185 | 5,279 | +0.03(+1.08%) |
Mar 12, 2018 | 3.117 | 3.151 | 3.116 | 3.151 | 12,177 | +0.10(+3.33%) |
Mar 09, 2018 | 3.049 | 3.116 | 3.049 | 3.049 | 5,624 | -0.07(-2.17%) |
Mar 08, 2018 | 3.015 | 3.117 | 3.015 | 3.117 | 2,274 | +0.06(+1.95%) |
Mar 07, 2018 | 3.042 | 3.057 | 3.042 | 3.057 | 4,761 | +0.01(+0.49%) |
Mar 06, 2018 | 3.083 | 3.083 | 2.947 | 3.042 | 4,033 | -0.05(-1.58%) |
Mar 05, 2018 | 3.049 | 3.117 | 3.015 | 3.091 | 4,476 | +0.08(+2.75%) |
Mar 02, 2018 | 2.947 | 3.058 | 2.880 | 3.009 | 14,035 | +0.03(+1.17%) |
Mar 01, 2018 | 3.049 | 3.083 | 2.974 | 2.974 | 5,873 | -0.08(-2.46%) |
Feb 28, 2018 | 3.185 | 3.185 | 2.994 | 3.049 | 17,843 | -0.08(-2.71%) |
Feb 27, 2018 | 3.049 | 3.149 | 3.049 | 3.134 | 12,302 | +0.09(+2.99%) |
Feb 26, 2018 | 3.049 | 3.049 | 3.033 | 3.043 | 17,155 | +0.03(+0.92%) |
Feb 23, 2018 | 3.015 | 3.049 | 3.015 | 3.015 | 8,859 | -0.03(-1.11%) |
Feb 22, 2018 | 2.947 | 3.049 | 2.947 | 3.049 | 26,304 | +0.07(+2.48%) |
Feb 21, 2018 | 2.914 | 2.981 | 2.914 | 2.975 | 6,989 | +0.10(+3.32%) |
Feb 20, 2018 | 2.880 | 2.947 | 2.866 | 2.880 | 7,662 | -0.03(-1.16%) |
Feb 16, 2018 | 2.914 | 2.914 | 2.914 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 2.846 | 2.914 | 2.846 | 2.914 | 5,872 | +0.07(+2.38%) |
Feb 14, 2018 | 2.812 | 2.907 | 2.812 | 2.846 | 19,261 | -0.07(-2.33%) |
Feb 13, 2018 | 2.880 | 2.914 | 2.813 | 2.914 | 8,368 | +0.02(+0.58%) |
Feb 12, 2018 | 2.914 | 2.914 | 2.880 | 2.897 | 5,618 | +0.02(+0.59%) |
Feb 09, 2018 | 2.914 | 2.947 | 2.846 | 2.880 | 10,421 | -0.08(-2.75%) |
Feb 08, 2018 | 2.947 | 2.981 | 2.847 | 2.961 | 7,677 | +0.01(+0.46%) |
Feb 07, 2018 | 2.947 | 2.947 | 2.914 | 2.947 | 4,259 | +0.07(+2.33%) |
Feb 06, 2018 | 2.947 | 2.949 | 2.876 | 2.880 | 28,491 | -0.07(-2.28%) |
Feb 05, 2018 | 2.857 | 2.982 | 2.812 | 2.947 | 49,937 | +0.07(+2.35%) |
Feb 02, 2018 | 2.880 | 2.914 | 2.846 | 2.880 | 12,947 | -0.06(-1.92%) |
Feb 01, 2018 | 3.015 | 3.015 | 2.929 | 2.936 | 8,750 | -0.06(-2.07%) |
Jan 31, 2018 | 3.015 | 3.049 | 2.981 | 2.998 | 7,670 | -0.02(-0.56%) |
Jan 30, 2018 | 3.015 | 3.015 | 3.015 | 3.015 | 1,189 | +0.00(+0.00%) |
Jan 29, 2018 | 2.981 | 3.015 | 2.954 | 3.015 | 7,253 | +0.07(+2.30%) |
Jan 26, 2018 | 2.995 | 2.995 | 2.910 | 2.947 | 12,245 | -0.05(-1.69%) |
Jan 25, 2018 | 2.998 | 3.015 | 2.981 | 2.998 | 5,209 | -0.00(-0.16%) |
Jan 24, 2018 | 2.981 | 3.015 | 2.914 | 3.003 | 9,446 | +0.02(+0.70%) |
Jan 23, 2018 | 3.015 | 3.015 | 2.982 | 2.982 | 15,672 | -0.05(-1.65%) |
Jan 22, 2018 | 3.015 | 3.049 | 2.999 | 3.032 | 9,719 | +0.05(+1.70%) |
Jan 19, 2018 | 3.049 | 3.049 | 2.948 | 2.981 | 16,998 | -0.03(-1.12%) |
Jan 18, 2018 | 3.015 | 3.049 | 2.981 | 3.015 | 7,917 | +0.07(+2.28%) |
Jan 17, 2018 | 2.981 | 3.015 | 2.885 | 2.948 | 20,873 | +0.00(+0.02%) |
Jan 16, 2018 | 2.914 | 2.962 | 2.914 | 2.948 | 35,953 | +0.02(+0.58%) |
Jan 12, 2018 | 2.930 | 2.930 | 2.930 | 0 | +0.03(+1.17%) | |
Jan 11, 2018 | 2.880 | 2.914 | 2.880 | 2.897 | 32,886 | -0.02(-0.58%) |
Jan 10, 2018 | 2.846 | 2.914 | 2.846 | 2.914 | 17,009 | +0.07(+2.38%) |
Jan 09, 2018 | 2.880 | 2.880 | 2.812 | 2.846 | 48,213 | -0.03(-1.18%) |
Jan 08, 2018 | 2.812 | 2.880 | 2.788 | 2.880 | 17,091 | +0.08(+3.04%) |
Jan 05, 2018 | 2.914 | 2.914 | 2.795 | 2.795 | 8,499 | -0.10(-3.51%) |
Jan 04, 2018 | 2.812 | 2.897 | 2.812 | 2.897 | 29,087 | +0.08(+3.01%) |
Jan 03, 2018 | 2.812 | 2.846 | 2.778 | 2.812 | 30,100 | +0.00(+0.00%) |
Jan 02, 2018 | 2.846 | 2.846 | 2.812 | 2.812 | 8,838 | -0.03(-1.19%) |
Dec 29, 2017 | 2.846 | 2.846 | 2.846 | 0 | +0.10(+3.70%) | |
Dec 28, 2017 | 2.744 | 2.846 | 2.744 | 2.744 | 24,912 | -0.06(-2.14%) |
Dec 27, 2017 | 2.811 | 2.812 | 2.784 | 2.804 | 33,011 | -0.01(-0.27%) |
Dec 26, 2017 | 2.812 | 2.812 | 2.778 | 2.812 | 6,294 | +0.07(+2.39%) |
Dec 22, 2017 | 2.812 | 2.812 | 2.710 | 2.746 | 17,063 | -0.03(-1.14%) |
Dec 21, 2017 | 2.778 | 2.796 | 2.744 | 2.778 | 47,206 | +0.03(+1.23%) |
Dec 20, 2017 | 2.778 | 2.778 | 2.710 | 2.744 | 5,332 | +0.00(+0.00%) |
Dec 19, 2017 | 2.676 | 2.771 | 2.676 | 2.744 | 19,605 | +0.03(+1.25%) |
Dec 18, 2017 | 2.676 | 2.744 | 2.676 | 2.710 | 12,504 | +0.00(+0.01%) |
Dec 15, 2017 | 2.744 | 2.744 | 2.658 | 2.710 | 15,332 | -0.00(-0.00%) |
Dec 14, 2017 | 2.676 | 2.744 | 2.676 | 2.710 | 5,727 | +0.06(+2.09%) |
Dec 13, 2017 | 2.609 | 2.722 | 2.507 | 2.655 | 18,694 | -0.02(-0.81%) |
Dec 12, 2017 | 2.674 | 2.700 | 2.660 | 2.676 | 4,045 | -0.00(-0.00%) |
Dec 11, 2017 | 2.744 | 2.744 | 2.676 | 2.676 | 4,656 | +0.00(+0.00%) |
Dec 08, 2017 | 2.744 | 2.744 | 2.676 | 2.676 | 3,806 | -0.07(-2.47%) |
Dec 07, 2017 | 2.676 | 2.744 | 2.643 | 2.744 | 6,344 | +0.07(+2.79%) |
Dec 06, 2017 | 2.670 | 2.736 | 2.670 | 2.670 | 20,023 | +0.00(+0.00%) |
Dec 05, 2017 | 2.636 | 2.703 | 2.636 | 2.670 | 7,896 | -0.00(-0.00%) |
Dec 04, 2017 | 2.703 | 2.703 | 2.670 | 2.670 | 17,389 | +0.00(+0.00%) |
Dec 01, 2017 | 2.703 | 2.703 | 2.550 | 2.670 | 1,000 | +0.03(+1.27%) |
Nov 30, 2017 | 2.670 | 2.703 | 2.536 | 2.636 | 23,762 | -0.03(-1.25%) |
Nov 29, 2017 | 2.590 | 2.670 | 2.528 | 2.670 | 25,539 | +0.00(+0.00%) |
Nov 28, 2017 | 2.503 | 2.703 | 2.495 | 2.670 | 30,547 | +0.10(+3.90%) |
Nov 27, 2017 | 2.603 | 2.603 | 2.503 | 2.570 | 2,395 | +0.10(+4.05%) |
Nov 24, 2017 | 2.670 | 2.670 | 2.469 | 2.469 | 7,301 | -0.18(-6.85%) |
Nov 22, 2017 | 2.669 | 2.736 | 2.571 | 2.651 | 7,547 | -0.05(-1.93%) |
Nov 21, 2017 | 2.703 | 2.703 | 2.636 | 2.703 | 23,568 | -0.07(-2.41%) |
Nov 20, 2017 | 2.503 | 2.780 | 2.469 | 2.770 | 42,669 | +0.27(+10.67%) |
Nov 17, 2017 | 2.503 | 2.604 | 2.503 | 2.503 | 42,423 | -0.18(-6.56%) |
Nov 16, 2017 | 2.436 | 2.870 | 2.436 | 2.679 | 269,175 | +0.28(+11.48%) |
Nov 15, 2017 | 2.336 | 2.436 | 2.336 | 2.403 | 34,518 | +0.07(+2.80%) |
Nov 14, 2017 | 2.336 | 2.369 | 2.336 | 2.337 | 11,589 | -0.01(-0.24%) |
Nov 13, 2017 | 2.336 | 2.464 | 2.336 | 2.343 | 11,300 | -0.02(-0.79%) |
Nov 10, 2017 | 2.337 | 2.361 | 2.337 | 2.361 | 1,811 | -0.07(-3.07%) |
Nov 09, 2017 | 2.369 | 2.578 | 2.369 | 2.436 | 46,995 | +0.03(+1.39%) |
Nov 08, 2017 | 2.336 | 2.403 | 2.336 | 2.403 | 41,157 | +0.07(+2.86%) |
Nov 07, 2017 | 2.396 | 2.397 | 2.336 | 2.336 | 1,881 | -0.01(-0.23%) |
Nov 06, 2017 | 2.369 | 2.376 | 2.336 | 2.341 | 17,332 | -0.06(-2.34%) |
Nov 03, 2017 | 2.403 | 2.403 | 2.397 | 2.397 | 2,111 | +0.03(+1.18%) |
Nov 02, 2017 | 2.324 | 2.403 | 2.324 | 2.369 | 13,762 | +0.03(+1.43%) |
Nov 01, 2017 | 2.269 | 2.403 | 2.269 | 2.336 | 13,691 | +0.07(+2.94%) |
Oct 31, 2017 | 2.303 | 2.303 | 2.269 | 2.269 | 8,961 | -0.06(-2.40%) |
Oct 27, 2017 | 2.325 | 2.325 | 2.325 | 304 | +0.02(+0.77%) | |
Oct 26, 2017 | 2.336 | 2.336 | 2.303 | 2.307 | 1,266 | +0.06(+2.53%) |
Oct 25, 2017 | 2.403 | 2.403 | 2.236 | 2.250 | 11,736 | -0.12(-5.03%) |
Oct 24, 2017 | 2.369 | 2.369 | 2.369 | 2.369 | 353 | +0.07(+2.90%) |
Oct 23, 2017 | 2.303 | 2.403 | 2.269 | 2.303 | 16,773 | +0.00(+0.00%) |
Oct 20, 2017 | 2.404 | 2.436 | 2.303 | 2.303 | 11,003 | -0.07(-2.97%) |
Oct 19, 2017 | 2.436 | 2.436 | 2.373 | 2.373 | 1,159 | -0.04(-1.51%) |
Oct 18, 2017 | 2.374 | 2.436 | 2.369 | 2.409 | 7,242 | +0.01(+0.56%) |
Oct 17, 2017 | 2.398 | 2.398 | 2.369 | 2.396 | 1,227 | -0.00(-0.06%) |
Oct 12, 2017 | 2.397 | 2.397 | 2.397 | 353 | +0.03(+1.43%) | |
Oct 11, 2017 | 2.403 | 2.436 | 2.364 | 2.364 | 6,131 | -0.04(-1.60%) |
Oct 10, 2017 | 2.403 | 2.403 | 2.369 | 2.402 | 5,109 | +0.03(+1.38%) |
Oct 09, 2017 | 2.403 | 2.403 | 2.308 | 2.369 | 6,248 | +0.04(+1.62%) |
Oct 06, 2017 | 2.291 | 2.331 | 2.291 | 2.331 | 2,130 | -0.04(-1.59%) |
Oct 05, 2017 | 2.269 | 2.369 | 2.269 | 2.369 | 25,921 | +0.07(+2.88%) |
Oct 04, 2017 | 2.303 | 2.303 | 2.303 | 2.303 | 635 | +0.00(+0.00%) |
Oct 03, 2017 | 2.270 | 2.333 | 2.270 | 2.303 | 3,089 | -0.02(-0.86%) |
Oct 02, 2017 | 2.241 | 2.336 | 2.241 | 2.323 | 6,337 | +0.05(+2.36%) |
Sep 29, 2017 | 2.307 | 2.336 | 2.269 | 2.269 | 4,051 | -0.04(-1.65%) |
Sep 28, 2017 | 2.336 | 2.336 | 2.307 | 2.307 | 6,743 | +0.01(+0.37%) |
Sep 27, 2017 | 2.274 | 2.299 | 2.274 | 2.299 | 3,476 | +0.03(+1.29%) |
Sep 26, 2017 | 2.369 | 2.369 | 2.269 | 2.269 | 2,470 | -0.03(-1.45%) |
Sep 25, 2017 | 2.269 | 2.336 | 2.269 | 2.303 | 3,528 | +0.01(+0.30%) |
Sep 22, 2017 | 2.236 | 2.331 | 2.236 | 2.296 | 3,874 | -0.01(-0.30%) |
Sep 21, 2017 | 2.369 | 2.369 | 2.303 | 2.303 | 12,184 | +0.00(+0.00%) |
Sep 20, 2017 | 2.303 | 2.336 | 2.303 | 2.303 | 4,023 | -0.03(-1.43%) |
Sep 19, 2017 | 2.336 | 2.369 | 2.336 | 2.336 | 2,813 | +0.00(+0.00%) |
Sep 18, 2017 | 2.436 | 2.436 | 2.202 | 2.336 | 24,562 | -0.07(-2.78%) |
Sep 15, 2017 | 2.403 | 2.403 | 2.403 | 2.403 | 734 | +0.01(+0.23%) |
Sep 14, 2017 | 2.369 | 2.397 | 2.369 | 2.397 | 4,017 | +0.07(+2.92%) |
Sep 13, 2017 | 2.367 | 2.428 | 2.329 | 2.329 | 14,299 | -0.05(-2.20%) |
Sep 12, 2017 | 2.382 | 2.382 | 2.382 | 2.382 | 795 | +0.05(+2.24%) |
Sep 11, 2017 | 2.303 | 2.359 | 2.303 | 2.329 | 6,651 | +0.00(+0.00%) |
Sep 08, 2017 | 2.329 | 2.362 | 2.329 | 2.329 | 1,670 | +0.00(+0.00%) |
Sep 07, 2017 | 2.382 | 2.395 | 2.329 | 2.329 | 7,532 | +0.00(+0.00%) |
Sep 06, 2017 | 2.362 | 2.362 | 2.329 | 2.329 | 4,851 | -0.05(-2.07%) |
Sep 05, 2017 | 2.329 | 2.378 | 2.329 | 2.378 | 428 | +0.05(+2.11%) |
Sep 01, 2017 | 2.526 | 2.526 | 2.329 | 2.329 | 25,863 | -0.07(-2.74%) |
Aug 31, 2017 | 2.333 | 2.417 | 2.333 | 2.395 | 6,923 | +0.03(+1.39%) |
Aug 30, 2017 | 2.367 | 2.367 | 2.362 | 2.362 | 623 | +0.00(+0.10%) |
Aug 29, 2017 | 2.456 | 2.460 | 2.330 | 2.360 | 16,743 | -0.07(-2.80%) |
Aug 28, 2017 | 2.392 | 2.428 | 2.362 | 2.428 | 10,383 | +0.10(+4.22%) |
Aug 25, 2017 | 2.428 | 2.428 | 2.329 | 2.329 | 7,631 | -0.09(-3.81%) |
Aug 24, 2017 | 2.428 | 2.428 | 2.387 | 2.422 | 2,991 | +0.08(+3.49%) |
Aug 23, 2017 | 2.359 | 2.359 | 2.340 | 2.340 | 2,260 | -0.06(-2.30%) |
Aug 22, 2017 | 2.383 | 2.395 | 2.373 | 2.395 | 4,930 | +0.03(+1.39%) |
Aug 21, 2017 | 2.362 | 2.428 | 2.337 | 2.362 | 13,373 | +0.07(+2.86%) |
Aug 18, 2017 | 2.362 | 2.362 | 2.296 | 2.296 | 11,619 | -0.02(-0.71%) |
Aug 17, 2017 | 2.296 | 2.356 | 2.296 | 2.313 | 7,439 | +0.02(+0.71%) |
Aug 16, 2017 | 2.264 | 2.329 | 2.264 | 2.296 | 7,926 | +0.00(+0.00%) |
Aug 15, 2017 | 2.296 | 2.327 | 2.245 | 2.296 | 11,010 | +0.00(+0.00%) |
Aug 14, 2017 | 2.329 | 2.329 | 2.198 | 2.296 | 18,856 | +0.07(+2.94%) |
Aug 11, 2017 | 2.231 | 2.296 | 2.231 | 2.231 | 18,363 | -0.03(-1.45%) |
Aug 10, 2017 | 2.296 | 2.329 | 2.264 | 2.264 | 16,033 | -0.03(-1.43%) |
Aug 09, 2017 | 2.329 | 2.395 | 2.296 | 2.296 | 11,590 | -0.09(-3.64%) |
Aug 08, 2017 | 2.393 | 2.460 | 2.383 | 2.383 | 7,940 | +0.02(+0.90%) |
Aug 07, 2017 | 2.395 | 2.460 | 2.362 | 2.362 | 9,033 | -0.10(-4.00%) |
Aug 04, 2017 | 2.469 | 2.536 | 2.329 | 2.460 | 45,402 | -0.07(-2.60%) |
Aug 03, 2017 | 2.493 | 2.530 | 2.493 | 2.526 | 6,052 | -0.01(-0.35%) |
Aug 02, 2017 | 2.592 | 2.625 | 2.535 | 2.535 | 8,539 | -0.02(-0.93%) |
Aug 01, 2017 | 2.625 | 2.625 | 2.559 | 2.559 | 2,842 | -0.07(-2.50%) |
Jul 31, 2017 | 2.690 | 2.690 | 2.395 | 2.625 | 31,853 | -0.05(-1.98%) |
Jul 28, 2017 | 2.723 | 2.723 | 2.657 | 2.678 | 4,890 | -0.01(-0.47%) |
Jul 27, 2017 | 2.690 | 2.789 | 2.690 | 2.690 | 28,188 | -0.03(-1.19%) |
Jul 26, 2017 | 2.690 | 2.789 | 2.690 | 2.723 | 31,655 | +0.03(+1.21%) |
Jul 25, 2017 | 2.754 | 2.769 | 2.690 | 2.690 | 36,444 | -0.06(-2.33%) |
Jul 24, 2017 | 2.658 | 2.754 | 2.658 | 2.754 | 67,184 | +0.10(+3.61%) |
Jul 21, 2017 | 2.562 | 2.658 | 2.562 | 2.658 | 46,391 | +0.10(+3.75%) |
Jul 20, 2017 | 2.562 | 2.562 | 2.530 | 2.562 | 19,757 | +0.02(+0.93%) |
Jul 19, 2017 | 2.485 | 2.559 | 2.434 | 2.538 | 21,176 | +0.07(+2.94%) |
Jul 18, 2017 | 2.562 | 2.562 | 2.415 | 2.466 | 11,834 | +0.10(+4.05%) |
Jul 17, 2017 | 2.370 | 2.370 | 2.370 | 2.370 | 4,073 | -0.03(-1.34%) |
Jul 14, 2017 | 2.562 | 2.562 | 2.402 | 2.402 | 15,559 | -0.14(-5.66%) |
Jul 13, 2017 | 2.498 | 2.562 | 2.496 | 2.546 | 20,657 | +0.05(+1.92%) |
Jul 12, 2017 | 2.370 | 2.498 | 2.370 | 2.498 | 11,618 | +0.09(+3.59%) |
Jul 11, 2017 | 2.446 | 2.446 | 2.370 | 2.412 | 20,137 | -0.02(-0.92%) |
Jul 10, 2017 | 2.434 | 2.466 | 2.434 | 2.434 | 8,032 | +0.03(+1.33%) |
Jul 07, 2017 | 2.313 | 2.402 | 2.313 | 2.402 | 2,630 | +0.07(+3.05%) |
Jul 06, 2017 | 2.402 | 2.402 | 2.331 | 2.331 | 2,142 | -0.04(-1.65%) |
Jul 05, 2017 | 2.242 | 2.402 | 2.210 | 2.370 | 44,812 | +0.16(+7.25%) |
Jul 03, 2017 | 2.210 | 2.210 | 2.181 | 2.210 | 7,244 | -0.00(-0.00%) |
Jun 30, 2017 | 2.210 | 2.149 | 2.210 | 9,920 | -0.02(-1.11%) | |
Jun 29, 2017 | 2.210 | 2.235 | 2.139 | 2.235 | 2,839 | +0.02(+0.83%) |
Jun 28, 2017 | 2.210 | 2.242 | 2.210 | 2.216 | 4,287 | +0.01(+0.29%) |
Jun 27, 2017 | 2.210 | 2.210 | 2.210 | 2.210 | 757 | +0.01(+0.50%) |
Jun 26, 2017 | 2.210 | 2.210 | 2.199 | 2.199 | 1,241 | +0.02(+0.97%) |
Jun 23, 2017 | 2.177 | 2.210 | 2.162 | 2.178 | 7,556 | -0.03(-1.45%) |
Jun 22, 2017 | 2.181 | 2.242 | 2.180 | 2.210 | 4,691 | +0.06(+2.99%) |
Jun 21, 2017 | 2.114 | 2.178 | 2.114 | 2.146 | 10,229 | -0.03(-1.29%) |
Jun 20, 2017 | 2.114 | 2.178 | 2.114 | 2.174 | 12,202 | -0.00(-0.18%) |
Jun 19, 2017 | 2.178 | 2.178 | 2.143 | 2.178 | 6,118 | +0.00(+0.18%) |
Jun 16, 2017 | 2.114 | 2.175 | 2.114 | 2.174 | 7,270 | +0.03(+1.31%) |
Jun 15, 2017 | 2.178 | 2.178 | 2.114 | 2.146 | 41,061 | -0.00(-0.00%) |
Jun 14, 2017 | 2.146 | 2.210 | 2.123 | 2.146 | 19,383 | +0.00(+0.00%) |
Jun 13, 2017 | 2.050 | 2.146 | 2.018 | 2.146 | 63,234 | +0.10(+4.69%) |
Jun 12, 2017 | 1.986 | 2.050 | 1.986 | 2.050 | 22,084 | +0.06(+3.22%) |
Jun 09, 2017 | 2.050 | 2.114 | 1.986 | 1.986 | 25,112 | -0.06(-3.12%) |
Jun 08, 2017 | 2.082 | 2.082 | 1.986 | 2.050 | 44,720 | -0.03(-1.54%) |
Jun 07, 2017 | 2.082 | 2.146 | 2.082 | 2.082 | 25,036 | -0.09(-4.13%) |
Jun 06, 2017 | 2.178 | 2.210 | 2.146 | 2.171 | 3,545 | -0.04(-1.71%) |
Jun 05, 2017 | 2.209 | 2.209 | 2.209 | 2.209 | 1,022 | +0.06(+2.96%) |
Jun 02, 2017 | 2.242 | 2.242 | 2.146 | 2.146 | 19,637 | -0.03(-1.47%) |
Jun 01, 2017 | 2.184 | 2.260 | 2.178 | 2.178 | 17,287 | -0.03(-1.45%) |
May 31, 2017 | 2.242 | 2.322 | 2.210 | 2.210 | 48,645 | +0.03(+1.47%) |
May 30, 2017 | 2.210 | 2.213 | 2.178 | 2.178 | 28,852 | -0.03(-1.45%) |
May 26, 2017 | 2.214 | 2.242 | 2.210 | 2.210 | 4,163 | -0.06(-2.83%) |
May 25, 2017 | 2.242 | 2.370 | 2.210 | 2.274 | 33,848 | +0.06(+2.91%) |
May 24, 2017 | 2.178 | 2.338 | 2.178 | 2.210 | 31,543 | +0.03(+1.47%) |
May 23, 2017 | 2.210 | 2.210 | 2.160 | 2.178 | 26,596 | -0.04(-1.97%) |
May 22, 2017 | 2.306 | 2.306 | 2.213 | 2.221 | 7,806 | +0.01(+0.53%) |
May 19, 2017 | 2.210 | 2.274 | 2.210 | 2.210 | 8,294 | -0.00(-0.00%) |
May 18, 2017 | 2.232 | 2.242 | 2.210 | 2.210 | 11,792 | +0.05(+2.11%) |
May 17, 2017 | 2.370 | 2.370 | 2.146 | 2.164 | 69,291 | -0.21(-8.85%) |
May 16, 2017 | 2.370 | 2.398 | 2.370 | 2.374 | 1,720 | -0.02(-0.76%) |
May 15, 2017 | 2.370 | 2.399 | 2.370 | 2.392 | 5,684 | +0.03(+1.13%) |
May 12, 2017 | 2.398 | 2.398 | 2.366 | 2.366 | 2,010 | -0.02(-0.85%) |
May 11, 2017 | 2.402 | 2.402 | 2.386 | 2.386 | 3,124 | -0.02(-0.67%) |
May 10, 2017 | 2.402 | 2.402 | 2.341 | 2.402 | 5,620 | +0.02(+0.67%) |
May 09, 2017 | 2.338 | 2.402 | 2.338 | 2.386 | 9,264 | +0.05(+2.05%) |
May 08, 2017 | 2.370 | 2.370 | 2.306 | 2.338 | 6,028 | -0.13(-5.19%) |
May 05, 2017 | 2.466 | 2.466 | 2.338 | 2.466 | 15,893 | +0.06(+2.68%) |
May 04, 2017 | 2.370 | 2.419 | 2.370 | 2.402 | 6,163 | +0.10(+4.15%) |
May 03, 2017 | 2.434 | 2.466 | 2.242 | 2.306 | 51,153 | -0.19(-7.69%) |
May 02, 2017 | 2.530 | 2.530 | 2.434 | 2.498 | 13,006 | +0.03(+1.30%) |