Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.490 | 4.567 | 4.110 | 4.270 | 221,267 | -0.22(-4.90%) |
Apr 27, 2018 | 4.750 | 4.930 | 4.350 | 4.490 | 510,016 | -0.24(-5.07%) |
Apr 26, 2018 | 4.550 | 5.100 | 4.251 | 4.730 | 1,304,983 | +0.13(+2.83%) |
Apr 25, 2018 | 4.560 | 5.160 | 4.085 | 4.600 | 2,320,575 | +0.34(+7.98%) |
Apr 24, 2018 | 3.390 | 5.000 | 3.381 | 4.260 | 5,584,719 | +0.91(+27.16%) |
Apr 23, 2018 | 3.200 | 3.460 | 3.170 | 3.350 | 100,288 | +0.18(+5.68%) |
Apr 20, 2018 | 3.290 | 3.320 | 3.160 | 3.170 | 41,678 | -0.15(-4.52%) |
Apr 19, 2018 | 3.510 | 3.539 | 3.290 | 3.320 | 97,542 | -0.14(-4.05%) |
Apr 18, 2018 | 3.630 | 3.720 | 3.410 | 3.460 | 117,736 | -0.16(-4.42%) |
Apr 17, 2018 | 3.530 | 3.796 | 3.500 | 3.620 | 142,842 | +0.12(+3.43%) |
Apr 16, 2018 | 3.920 | 3.970 | 3.500 | 3.500 | 201,831 | -0.40(-10.26%) |
Apr 13, 2018 | 4.100 | 4.250 | 3.820 | 3.900 | 550,756 | -1.60(-29.09%) |
Apr 12, 2018 | 5.960 | 6.000 | 5.256 | 5.500 | 660,703 | -0.48(-8.03%) |
Apr 11, 2018 | 7.080 | 8.750 | 5.630 | 5.980 | 5,994,161 | +1.68(+39.07%) |
Apr 10, 2018 | 3.780 | 4.400 | 3.654 | 4.300 | 178,795 | +0.66(+18.13%) |
Apr 09, 2018 | 3.790 | 3.820 | 3.400 | 3.640 | 150,592 | +0.34(+10.30%) |
Apr 06, 2018 | 3.580 | 3.580 | 3.300 | 3.300 | 47,597 | +0.01(+0.30%) |
Apr 05, 2018 | 3.090 | 3.930 | 3.010 | 3.290 | 377,473 | +0.31(+10.26%) |
Apr 04, 2018 | 2.820 | 3.110 | 2.805 | 2.984 | 146,442 | +0.19(+6.95%) |
Apr 03, 2018 | 2.750 | 2.854 | 2.720 | 2.790 | 28,851 | +0.07(+2.57%) |
Apr 02, 2018 | 3.000 | 3.200 | 2.720 | 2.720 | 67,177 | -0.30(-9.93%) |
Mar 29, 2018 | 3.020 | 3.020 | 3.020 | 0 | -0.14(-4.43%) | |
Mar 28, 2018 | 3.430 | 3.430 | 3.090 | 3.160 | 21,181 | -0.20(-5.95%) |
Mar 27, 2018 | 3.800 | 3.800 | 3.350 | 3.360 | 38,827 | -0.37(-9.92%) |
Mar 26, 2018 | 4.140 | 4.151 | 3.700 | 3.730 | 39,277 | -0.33(-8.13%) |
Mar 23, 2018 | 4.260 | 4.260 | 4.050 | 4.060 | 70,738 | -0.20(-4.69%) |
Mar 22, 2018 | 4.280 | 4.400 | 4.230 | 4.260 | 17,560 | -0.04(-0.93%) |
Mar 21, 2018 | 4.250 | 4.430 | 4.180 | 4.300 | 34,156 | +0.09(+2.14%) |
Mar 20, 2018 | 4.441 | 4.441 | 4.200 | 4.210 | 26,317 | -0.04(-0.94%) |
Mar 19, 2018 | 4.310 | 4.330 | 4.190 | 4.250 | 65,694 | -0.08(-1.85%) |
Mar 16, 2018 | 4.345 | 4.520 | 4.320 | 4.330 | 79,544 | +0.01(+0.23%) |
Mar 15, 2018 | 4.270 | 4.930 | 4.152 | 4.320 | 282,874 | +0.06(+1.41%) |
Mar 14, 2018 | 4.350 | 4.500 | 4.240 | 4.260 | 133,669 | -0.02(-0.47%) |
Mar 13, 2018 | 4.300 | 4.430 | 4.250 | 4.280 | 30,032 | -0.05(-1.15%) |
Mar 12, 2018 | 4.170 | 4.405 | 4.170 | 4.330 | 50,602 | +0.11(+2.61%) |
Mar 09, 2018 | 4.260 | 4.410 | 4.190 | 4.220 | 36,235 | -0.16(-3.65%) |
Mar 08, 2018 | 4.440 | 4.494 | 4.380 | 4.380 | 21,717 | -0.06(-1.35%) |
Mar 07, 2018 | 4.570 | 4.570 | 4.380 | 4.440 | 43,061 | -0.10(-2.20%) |
Mar 06, 2018 | 4.330 | 4.570 | 4.285 | 4.540 | 88,085 | +0.39(+9.40%) |
Mar 05, 2018 | 4.300 | 4.360 | 4.130 | 4.150 | 30,608 | -0.12(-2.81%) |
Mar 02, 2018 | 4.240 | 4.428 | 4.062 | 4.270 | 31,169 | +0.11(+2.64%) |
Mar 01, 2018 | 4.140 | 4.370 | 4.050 | 4.160 | 55,919 | +0.01(+0.24%) |
Feb 28, 2018 | 4.240 | 4.296 | 4.140 | 4.150 | 14,483 | -0.11(-2.58%) |
Feb 27, 2018 | 4.410 | 4.460 | 4.160 | 4.260 | 25,383 | -0.16(-3.62%) |
Feb 26, 2018 | 4.360 | 4.500 | 4.210 | 4.420 | 72,626 | +0.14(+3.27%) |
Feb 23, 2018 | 4.180 | 4.500 | 4.180 | 4.280 | 92,590 | +0.04(+0.94%) |
Feb 22, 2018 | 4.400 | 4.400 | 4.230 | 4.240 | 26,858 | -0.11(-2.53%) |
Feb 21, 2018 | 4.390 | 4.390 | 4.150 | 4.350 | 16,027 | +0.19(+4.57%) |
Feb 20, 2018 | 4.130 | 4.200 | 4.062 | 4.160 | 21,035 | +0.03(+0.73%) |
Feb 16, 2018 | 4.130 | 4.130 | 4.130 | 0 | -0.13(-3.05%) | |
Feb 15, 2018 | 4.360 | 4.390 | 4.110 | 4.260 | 28,468 | -0.01(-0.23%) |
Feb 14, 2018 | 4.250 | 4.348 | 4.130 | 4.270 | 19,092 | +0.07(+1.67%) |
Feb 13, 2018 | 3.850 | 4.800 | 3.830 | 4.200 | 159,472 | +0.33(+8.53%) |
Feb 12, 2018 | 3.780 | 3.890 | 3.760 | 3.870 | 19,159 | +0.11(+2.89%) |
Feb 09, 2018 | 3.920 | 4.109 | 3.660 | 3.761 | 71,780 | -0.18(-4.54%) |
Feb 08, 2018 | 4.107 | 3.930 | 3.940 | 40,263 | -0.15(-3.67%) | |
Feb 07, 2018 | 4.230 | 4.230 | 4.080 | 4.090 | 49,687 | -0.08(-1.92%) |
Feb 06, 2018 | 4.180 | 4.490 | 4.050 | 4.170 | 32,135 | +0.04(+0.97%) |
Feb 05, 2018 | 4.310 | 4.400 | 4.130 | 4.130 | 72,490 | -0.18(-4.18%) |
Feb 02, 2018 | 4.090 | 4.900 | 3.910 | 4.310 | 640,634 | +0.23(+5.64%) |
Feb 01, 2018 | 4.170 | 4.380 | 4.060 | 4.080 | 81,674 | -0.02(-0.49%) |
Jan 31, 2018 | 4.190 | 4.590 | 4.100 | 4.100 | 150,193 | +0.05(+1.23%) |
Jan 30, 2018 | 4.330 | 4.330 | 3.990 | 4.050 | 123,560 | -0.33(-7.53%) |
Jan 29, 2018 | 4.650 | 4.650 | 4.320 | 4.380 | 38,647 | -0.15(-3.31%) |
Jan 26, 2018 | 4.550 | 4.680 | 4.460 | 4.530 | 48,829 | -0.02(-0.44%) |
Jan 25, 2018 | 4.730 | 4.750 | 4.470 | 4.550 | 81,039 | -0.18(-3.81%) |
Jan 24, 2018 | 4.740 | 5.100 | 4.600 | 4.730 | 265,786 | +0.07(+1.50%) |
Jan 23, 2018 | 4.560 | 5.150 | 4.560 | 4.660 | 258,437 | +0.05(+1.08%) |
Jan 22, 2018 | 4.800 | 4.800 | 4.400 | 4.610 | 98,159 | -0.17(-3.66%) |
Jan 19, 2018 | 5.450 | 5.450 | 4.615 | 4.785 | 216,599 | -0.31(-6.18%) |
Jan 18, 2018 | 4.660 | 5.940 | 4.430 | 5.100 | 2,299,043 | +0.45(+9.68%) |
Jan 17, 2018 | 4.340 | 4.650 | 4.130 | 4.650 | 228,499 | +0.54(+13.14%) |
Jan 16, 2018 | 4.370 | 4.464 | 4.360 | 4.110 | 197,494 | -0.36(-8.05%) |
Jan 12, 2018 | 4.470 | 4.470 | 4.470 | 0 | -0.34(-7.07%) | |
Jan 11, 2018 | 4.600 | 5.600 | 4.600 | 4.810 | 968,829 | -1.74(-26.56%) |
Jan 10, 2018 | 8.250 | 6.550 | 7,908,957 | +2.73(+71.47%) | ||
Jan 09, 2018 | 4.250 | 4.278 | 3.820 | 3.820 | 159,727 | -0.47(-10.96%) |
Jan 08, 2018 | 4.470 | 4.470 | 4.210 | 4.290 | 78,411 | -0.13(-2.94%) |
Jan 05, 2018 | 4.450 | 4.636 | 4.270 | 4.420 | 278,590 | -0.01(-0.23%) |
Jan 04, 2018 | 4.630 | 5.100 | 4.200 | 4.430 | 377,037 | -0.14(-3.06%) |
Jan 03, 2018 | 3.980 | 5.790 | 3.980 | 4.570 | 2,178,459 | +0.62(+15.70%) |
Jan 02, 2018 | 3.660 | 4.050 | 3.660 | 3.950 | 78,787 | +0.22(+5.90%) |
Dec 29, 2017 | 3.730 | 3.730 | 3.730 | 0 | -0.16(-4.11%) | |
Dec 28, 2017 | 3.858 | 4.159 | 3.858 | 3.890 | 70,413 | +0.01(+0.26%) |
Dec 27, 2017 | 3.820 | 3.930 | 3.760 | 3.880 | 50,528 | +0.06(+1.57%) |
Dec 26, 2017 | 3.700 | 3.900 | 3.680 | 3.820 | 63,095 | +0.04(+1.12%) |
Dec 22, 2017 | 3.920 | 4.000 | 3.720 | 3.778 | 69,333 | -0.10(-2.63%) |
Dec 21, 2017 | 3.980 | 4.009 | 3.812 | 3.880 | 48,323 | -0.12(-3.00%) |
Dec 20, 2017 | 4.140 | 4.150 | 3.860 | 4.000 | 59,581 | -0.07(-1.72%) |
Dec 19, 2017 | 3.850 | 4.500 | 3.710 | 4.070 | 451,714 | +0.22(+5.71%) |
Dec 18, 2017 | 4.110 | 4.280 | 3.743 | 3.850 | 120,116 | -0.23(-5.64%) |
Dec 15, 2017 | 3.900 | 4.200 | 3.790 | 4.080 | 301,134 | +0.24(+6.25%) |
Dec 14, 2017 | 3.740 | 3.940 | 3.670 | 3.840 | 105,500 | +0.06(+1.59%) |
Dec 13, 2017 | 3.760 | 3.973 | 3.590 | 3.780 | 97,846 | -0.02(-0.53%) |
Dec 12, 2017 | 3.620 | 4.940 | 3.530 | 3.800 | 754,903 | +0.20(+5.56%) |
Dec 11, 2017 | 3.640 | 3.814 | 3.520 | 3.600 | 89,706 | -0.03(-0.83%) |
Dec 08, 2017 | 3.770 | 3.968 | 3.610 | 3.630 | 112,649 | -0.25(-6.44%) |
Dec 07, 2017 | 3.690 | 4.179 | 3.560 | 3.880 | 372,420 | +0.16(+4.30%) |
Dec 06, 2017 | 3.960 | 4.000 | 3.670 | 3.720 | 224,711 | -0.19(-4.86%) |
Dec 05, 2017 | 4.010 | 4.627 | 3.810 | 3.910 | 204,173 | -0.19(-4.63%) |
Dec 04, 2017 | 4.260 | 4.380 | 4.030 | 4.100 | 89,174 | -0.17(-3.98%) |
Dec 01, 2017 | 4.410 | 4.700 | 4.110 | 4.270 | 197,178 | -0.14(-3.17%) |
Nov 30, 2017 | 4.980 | 5.032 | 4.390 | 4.410 | 200,284 | -0.60(-11.98%) |
Nov 29, 2017 | 5.230 | 5.230 | 4.800 | 5.010 | 128,386 | -0.34(-6.36%) |
Nov 28, 2017 | 5.060 | 5.640 | 4.800 | 5.350 | 347,350 | +0.20(+3.88%) |
Nov 27, 2017 | 5.400 | 5.520 | 4.680 | 5.150 | 197,544 | -0.37(-6.70%) |
Nov 24, 2017 | 5.300 | 5.780 | 5.250 | 5.520 | 163,188 | +0.01(+0.18%) |
Nov 22, 2017 | 5.790 | 6.490 | 5.491 | 5.510 | 938,876 | -0.18(-3.16%) |
Nov 21, 2017 | 5.210 | 6.170 | 5.210 | 5.690 | 543,471 | +0.22(+4.02%) |
Nov 20, 2017 | 5.280 | 7.270 | 5.200 | 5.470 | 1,758,000 | -0.05(-0.91%) |
Nov 17, 2017 | 6.500 | 6.500 | 5.000 | 5.520 | 702,212 | -1.41(-20.35%) |
Nov 16, 2017 | 8.550 | 9.400 | 6.330 | 6.930 | 4,338,298 | +0.54(+8.45%) |
Nov 15, 2017 | 2.650 | 10.49 | 2.520 | 6.390 | 7,618,551 | +3.59(+128.54%) |
Nov 14, 2017 | 2.380 | 3.000 | 2.380 | 2.796 | 144,820 | +0.33(+13.20%) |
Nov 13, 2017 | 2.480 | 2.920 | 2.464 | 2.470 | 47,478 | +0.01(+0.41%) |
Nov 10, 2017 | 2.190 | 2.700 | 2.120 | 2.460 | 135,842 | +0.18(+7.89%) |
Nov 09, 2017 | 2.630 | 2.630 | 2.140 | 2.280 | 20,520 | -0.17(-6.94%) |
Nov 08, 2017 | 2.150 | 2.648 | 2.030 | 2.450 | 151,285 | +0.25(+11.36%) |
Nov 07, 2017 | 2.200 | 2.200 | 2.180 | 2.200 | 984 | +0.02(+0.92%) |
Nov 06, 2017 | 2.120 | 2.200 | 2.080 | 2.180 | 8,470 | +0.05(+2.25%) |
Nov 03, 2017 | 2.070 | 2.195 | 2.060 | 2.132 | 5,332 | +0.05(+2.63%) |
Nov 02, 2017 | 2.140 | 2.163 | 2.077 | 2.077 | 1,492 | -0.07(-3.38%) |
Nov 01, 2017 | 2.190 | 2.230 | 2.150 | 2.150 | 2,233 | +0.01(+0.67%) |
Oct 31, 2017 | 2.180 | 2.210 | 2.057 | 2.136 | 11,269 | -0.04(-2.04%) |
Oct 30, 2017 | 2.140 | 2.180 | 2.100 | 2.180 | 2,428 | +0.10(+4.81%) |
Oct 27, 2017 | 2.144 | 2.189 | 2.030 | 2.080 | 9,866 | -0.05(-2.30%) |
Oct 26, 2017 | 2.280 | 2.280 | 2.129 | 2.129 | 21,124 | -0.17(-7.43%) |
Oct 25, 2017 | 2.017 | 2.300 | 2.010 | 2.300 | 19,973 | +0.23(+11.11%) |
Oct 24, 2017 | 2.290 | 2.300 | 2.070 | 2.070 | 3,392 | -0.15(-6.76%) |
Oct 23, 2017 | 2.329 | 2.350 | 2.220 | 2.220 | 32,731 | -0.04(-1.77%) |
Oct 20, 2017 | 2.230 | 2.283 | 2.139 | 2.260 | 36,883 | -0.02(-0.88%) |
Oct 19, 2017 | 2.300 | 2.310 | 2.135 | 2.280 | 5,894 | -0.05(-2.15%) |
Oct 18, 2017 | 2.410 | 2.415 | 2.101 | 2.330 | 9,986 | -0.11(-4.51%) |
Oct 17, 2017 | 2.250 | 2.520 | 2.250 | 2.440 | 37,666 | +0.18(+7.96%) |
Oct 16, 2017 | 2.180 | 2.360 | 2.095 | 2.260 | 33,861 | +0.08(+3.67%) |
Oct 13, 2017 | 2.160 | 2.210 | 2.129 | 2.180 | 15,766 | +0.07(+3.32%) |
Oct 12, 2017 | 2.160 | 2.260 | 2.100 | 2.110 | 17,292 | -0.12(-5.34%) |
Oct 11, 2017 | 2.320 | 2.320 | 2.140 | 2.229 | 15,859 | +0.04(+1.78%) |
Oct 10, 2017 | 2.450 | 2.480 | 2.060 | 2.190 | 42,115 | -0.16(-6.81%) |
Oct 09, 2017 | 1.960 | 2.903 | 1.950 | 2.350 | 458,297 | +0.37(+18.54%) |
Oct 06, 2017 | 2.008 | 2.008 | 1.980 | 1.982 | 952 | +0.01(+0.63%) |
Oct 05, 2017 | 1.965 | 2.020 | 1.950 | 1.970 | 9,521 | +0.01(+0.51%) |
Oct 04, 2017 | 1.984 | 2.015 | 1.960 | 1.960 | 7,440 | -0.01(-0.51%) |
Oct 03, 2017 | 1.970 | 2.030 | 1.970 | 1.970 | 4,484 | +0.01(+0.26%) |
Oct 02, 2017 | 2.045 | 2.050 | 1.960 | 1.965 | 12,485 | -0.10(-5.07%) |
Sep 29, 2017 | 2.050 | 2.070 | 1.960 | 2.070 | 12,688 | +0.02(+0.98%) |
Sep 28, 2017 | 2.080 | 2.100 | 1.840 | 2.050 | 20,109 | -0.01(-0.49%) |
Sep 27, 2017 | 1.966 | 2.020 | 1.966 | 2.060 | 11,562 | +0.10(+5.10%) |
Sep 26, 2017 | 1.860 | 2.000 | 1.860 | 1.960 | 3,134 | +0.09(+4.81%) |
Sep 25, 2017 | 1.970 | 1.970 | 1.870 | 1.870 | 2,120 | -0.03(-1.58%) |
Sep 22, 2017 | 1.870 | 1.944 | 1.841 | 1.900 | 1,476 | -0.09(-4.52%) |
Sep 21, 2017 | 2.000 | 2.000 | 1.834 | 1.990 | 9,755 | -0.01(-0.50%) |
Sep 20, 2017 | 2.010 | 2.020 | 1.940 | 2.000 | 13,198 | +0.04(+2.04%) |
Sep 19, 2017 | 1.821 | 2.040 | 1.821 | 1.960 | 5,574 | -0.09(-4.39%) |
Sep 18, 2017 | 2.100 | 2.100 | 1.990 | 2.050 | 20,749 | +0.08(+4.06%) |
Sep 15, 2017 | 1.850 | 2.000 | 1.820 | 1.970 | 50,492 | +0.15(+8.24%) |
Sep 14, 2017 | 1.800 | 1.830 | 1.730 | 1.820 | 17,088 | +0.00(+0.00%) |
Sep 13, 2017 | 1.750 | 1.820 | 1.750 | 1.820 | 4,538 | +0.06(+3.41%) |
Sep 12, 2017 | 1.770 | 1.830 | 1.750 | 1.760 | 5,584 | -0.03(-1.68%) |
Sep 11, 2017 | 1.770 | 1.850 | 1.770 | 1.790 | 6,074 | +0.06(+3.47%) |
Sep 08, 2017 | 1.750 | 1.750 | 1.730 | 1.730 | 404 | -0.02(-1.14%) |
Sep 07, 2017 | 1.790 | 1.790 | 1.750 | 1.750 | 1,840 | +0.04(+2.34%) |
Sep 06, 2017 | 1.748 | 1.820 | 1.710 | 1.710 | 13,698 | +0.02(+1.18%) |
Sep 05, 2017 | 1.777 | 1.840 | 1.670 | 1.690 | 13,962 | -0.09(-5.06%) |
Sep 01, 2017 | 1.720 | 1.810 | 1.710 | 1.780 | 25,060 | +0.06(+3.49%) |
Aug 31, 2017 | 1.701 | 1.720 | 1.700 | 1.720 | 4,051 | +0.00(+0.00%) |
Aug 30, 2017 | 1.700 | 1.720 | 1.700 | 1.720 | 6,761 | +0.01(+0.58%) |
Aug 29, 2017 | 1.748 | 1.748 | 1.700 | 1.710 | 5,897 | +0.01(+0.59%) |
Aug 28, 2017 | 1.710 | 1.710 | 1.700 | 1.700 | 3,963 | +0.00(+0.00%) |
Aug 25, 2017 | 1.750 | 1.750 | 1.700 | 1.700 | 480 | +0.00(+0.00%) |
Aug 24, 2017 | 1.700 | 1.759 | 1.610 | 1.700 | 18,655 | -0.02(-1.16%) |
Aug 23, 2017 | 1.750 | 1.877 | 1.720 | 1.720 | 32,215 | -0.02(-1.15%) |
Aug 22, 2017 | 1.853 | 1.880 | 1.720 | 1.740 | 66,527 | -0.15(-7.94%) |
Aug 21, 2017 | 2.100 | 2.170 | 1.850 | 1.890 | 38,752 | -0.26(-12.09%) |
Aug 18, 2017 | 2.220 | 2.310 | 2.070 | 2.150 | 36,266 | -0.10(-4.44%) |
Aug 17, 2017 | 2.080 | 2.290 | 2.070 | 2.250 | 16,427 | +0.10(+4.65%) |
Aug 16, 2017 | 2.249 | 2.249 | 2.070 | 2.150 | 9,494 | +0.07(+3.37%) |
Aug 15, 2017 | 2.100 | 2.180 | 2.070 | 2.080 | 32,778 | -0.09(-4.33%) |
Aug 14, 2017 | 2.200 | 2.232 | 2.153 | 2.174 | 14,108 | +0.07(+3.53%) |
Aug 11, 2017 | 2.220 | 2.220 | 2.100 | 2.100 | 9,477 | -0.17(-7.49%) |
Aug 10, 2017 | 2.270 | 2.400 | 2.130 | 2.270 | 47,539 | +0.03(+1.34%) |
Aug 09, 2017 | 2.180 | 2.250 | 2.180 | 2.240 | 19,611 | +0.00(+0.00%) |
Aug 08, 2017 | 2.170 | 2.480 | 2.150 | 2.240 | 40,535 | +0.08(+3.70%) |
Aug 07, 2017 | 2.159 | 2.160 | 2.100 | 2.160 | 4,915 | -0.01(-0.46%) |
Aug 04, 2017 | 2.170 | 2.190 | 2.120 | 2.170 | 1,656 | +0.03(+1.40%) |
Aug 03, 2017 | 2.090 | 2.140 | 2.090 | 2.140 | 1,935 | -0.05(-2.28%) |
Aug 02, 2017 | 2.070 | 2.190 | 2.050 | 2.190 | 34,317 | +0.14(+6.83%) |
Aug 01, 2017 | 2.210 | 2.210 | 2.050 | 2.050 | 18,335 | -0.11(-5.09%) |
Jul 31, 2017 | 2.170 | 2.170 | 2.100 | 2.160 | 11,625 | -0.01(-0.46%) |
Jul 28, 2017 | 2.235 | 2.235 | 2.170 | 2.170 | 9,692 | -0.04(-1.81%) |
Jul 27, 2017 | 2.260 | 2.350 | 2.200 | 2.210 | 10,054 | +0.00(+0.00%) |
Jul 26, 2017 | 2.200 | 2.306 | 2.200 | 2.210 | 9,326 | -0.01(-0.45%) |
Jul 25, 2017 | 2.270 | 2.290 | 2.093 | 2.220 | 17,143 | +0.00(+0.00%) |
Jul 24, 2017 | 2.320 | 2.320 | 2.170 | 2.220 | 1,890 | -0.10(-4.31%) |
Jul 21, 2017 | 2.410 | 2.410 | 2.150 | 2.320 | 2,106 | -0.05(-2.11%) |
Jul 20, 2017 | 2.399 | 2.409 | 2.310 | 2.370 | 4,186 | +0.01(+0.42%) |
Jul 19, 2017 | 2.310 | 2.390 | 2.161 | 2.360 | 51,145 | +0.02(+0.85%) |
Jul 18, 2017 | 2.060 | 2.410 | 2.060 | 2.340 | 79,154 | +0.22(+10.38%) |
Jul 17, 2017 | 2.130 | 2.200 | 2.060 | 2.120 | 10,203 | -0.07(-3.20%) |
Jul 14, 2017 | 2.250 | 2.250 | 2.029 | 2.190 | 20,934 | -0.09(-3.82%) |
Jul 13, 2017 | 2.460 | 2.460 | 2.253 | 2.277 | 7,261 | -0.06(-2.70%) |
Jul 12, 2017 | 2.570 | 2.670 | 2.300 | 2.340 | 58,019 | -0.19(-7.51%) |
Jul 11, 2017 | 2.470 | 2.560 | 2.397 | 2.530 | 46,659 | +0.11(+4.55%) |
Jul 10, 2017 | 2.400 | 2.600 | 2.400 | 2.420 | 18,191 | -0.01(-0.41%) |
Jul 07, 2017 | 2.650 | 2.650 | 2.420 | 2.430 | 12,087 | +0.02(+0.83%) |
Jul 06, 2017 | 2.360 | 2.560 | 2.340 | 2.410 | 24,003 | -0.14(-5.49%) |
Jul 05, 2017 | 2.690 | 2.690 | 2.530 | 2.550 | 18,940 | -0.10(-3.77%) |
Jul 03, 2017 | 2.620 | 2.700 | 2.600 | 2.650 | 10,398 | -0.01(-0.38%) |
Jun 30, 2017 | 2.720 | 2.720 | 2.595 | 2.660 | 6,709 | -0.03(-1.12%) |
Jun 29, 2017 | 2.564 | 2.786 | 2.564 | 2.690 | 15,984 | -0.03(-1.10%) |
Jun 28, 2017 | 2.720 | 2.860 | 2.680 | 2.720 | 23,024 | +0.10(+4.02%) |
Jun 27, 2017 | 2.690 | 2.786 | 2.615 | 2.615 | 4,912 | -0.16(-5.94%) |
Jun 26, 2017 | 2.710 | 2.780 | 2.631 | 2.780 | 12,217 | +0.13(+4.91%) |
Jun 23, 2017 | 2.606 | 2.772 | 2.600 | 2.650 | 4,609 | -0.05(-1.85%) |
Jun 22, 2017 | 2.790 | 2.790 | 2.570 | 2.700 | 32,975 | -0.09(-3.23%) |
Jun 21, 2017 | 2.865 | 2.865 | 2.720 | 2.790 | 7,919 | -0.07(-2.45%) |
Jun 20, 2017 | 2.800 | 2.950 | 2.720 | 2.860 | 6,485 | +0.01(+0.35%) |
Jun 19, 2017 | 2.710 | 2.886 | 2.710 | 2.850 | 2,735 | +0.14(+5.17%) |
Jun 16, 2017 | 2.810 | 2.890 | 2.710 | 2.710 | 12,408 | -0.09(-3.36%) |
Jun 15, 2017 | 2.880 | 2.900 | 2.804 | 2.804 | 33,757 | -0.08(-2.63%) |
Jun 14, 2017 | 2.820 | 2.908 | 2.820 | 2.880 | 1,841 | -0.04(-1.37%) |
Jun 13, 2017 | 2.960 | 2.960 | 2.860 | 2.920 | 2,033 | -0.04(-1.35%) |
Jun 12, 2017 | 2.940 | 2.967 | 2.840 | 2.960 | 15,333 | +0.02(+0.68%) |
Jun 09, 2017 | 2.970 | 2.970 | 2.810 | 2.940 | 16,728 | -0.03(-1.01%) |
Jun 08, 2017 | 2.810 | 2.970 | 2.760 | 2.970 | 25,272 | +0.15(+5.32%) |
Jun 07, 2017 | 2.920 | 2.950 | 2.810 | 2.820 | 10,926 | -0.08(-2.76%) |
Jun 06, 2017 | 2.910 | 2.935 | 2.900 | 2.900 | 31,341 | +0.00(+0.00%) |
Jun 05, 2017 | 2.980 | 2.980 | 2.900 | 2.900 | 9,662 | -0.04(-1.36%) |
Jun 02, 2017 | 3.000 | 3.000 | 2.924 | 2.940 | 14,652 | -0.05(-1.67%) |
Jun 01, 2017 | 2.930 | 3.000 | 2.930 | 2.990 | 7,177 | +0.06(+2.05%) |
May 31, 2017 | 3.040 | 3.040 | 2.925 | 2.930 | 10,186 | -0.16(-5.18%) |
May 30, 2017 | 3.173 | 3.173 | 2.930 | 3.090 | 3,144 | +0.10(+3.34%) |
May 26, 2017 | 2.920 | 3.130 | 2.900 | 2.990 | 19,924 | +0.05(+1.70%) |
May 25, 2017 | 2.990 | 2.990 | 2.900 | 2.940 | 10,302 | +0.02(+0.68%) |
May 24, 2017 | 2.920 | 3.307 | 2.920 | 2.920 | 108,449 | -0.09(-2.99%) |
May 23, 2017 | 3.062 | 3.062 | 2.910 | 3.010 | 35,782 | +0.09(+3.08%) |
May 22, 2017 | 2.910 | 2.950 | 2.900 | 2.920 | 3,240 | +0.02(+0.69%) |
May 19, 2017 | 3.035 | 3.049 | 2.900 | 2.900 | 20,313 | -0.01(-0.34%) |
May 18, 2017 | 2.990 | 3.100 | 2.900 | 2.910 | 18,195 | +0.00(+0.00%) |
May 17, 2017 | 3.050 | 3.160 | 2.900 | 2.910 | 50,277 | -0.15(-4.90%) |
May 16, 2017 | 3.100 | 3.100 | 2.930 | 3.060 | 9,198 | +0.10(+3.38%) |
May 15, 2017 | 2.990 | 3.110 | 2.960 | 2.960 | 7,396 | -0.03(-1.00%) |
May 12, 2017 | 3.010 | 3.010 | 2.960 | 2.990 | 1,467 | -0.02(-0.66%) |
May 11, 2017 | 2.913 | 3.110 | 2.900 | 3.010 | 21,742 | +0.02(+0.67%) |
May 10, 2017 | 2.900 | 2.997 | 2.900 | 2.990 | 22,565 | +0.09(+3.10%) |
May 09, 2017 | 2.900 | 2.995 | 2.900 | 2.900 | 3,327 | -0.03(-1.02%) |
May 08, 2017 | 2.900 | 2.930 | 2.900 | 2.930 | 3,277 | +0.03(+1.03%) |
May 05, 2017 | 2.950 | 3.170 | 2.900 | 2.900 | 44,710 | +0.00(+0.00%) |
May 04, 2017 | 2.944 | 3.085 | 2.900 | 2.900 | 23,277 | -0.01(-0.34%) |
May 03, 2017 | 2.960 | 3.000 | 2.910 | 2.910 | 13,344 | -0.05(-1.69%) |
May 02, 2017 | 2.910 | 3.070 | 2.910 | 2.960 | 5,300 | -0.12(-3.90%) |