Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.247 | 2.272 | 2.228 | 2.253 | 681,398 | +0.02(+0.83%) |
Apr 27, 2018 | 2.334 | 2.353 | 2.235 | 2.235 | 1,144,945 | -0.11(-4.76%) |
Apr 26, 2018 | 2.377 | 2.377 | 2.340 | 2.346 | 540,082 | -0.01(-0.53%) |
Apr 25, 2018 | 2.365 | 2.377 | 2.315 | 2.359 | 813,531 | -0.01(-0.52%) |
Apr 24, 2018 | 2.415 | 2.415 | 2.346 | 2.371 | 1,610,074 | -0.02(-1.04%) |
Apr 23, 2018 | 2.377 | 2.396 | 2.353 | 2.396 | 526,460 | +0.01(+0.26%) |
Apr 20, 2018 | 2.353 | 2.396 | 2.340 | 2.390 | 1,278,070 | -0.01(-0.52%) |
Apr 19, 2018 | 2.353 | 2.408 | 2.350 | 2.402 | 1,425,588 | +0.05(+2.11%) |
Apr 18, 2018 | 2.359 | 2.384 | 2.328 | 2.353 | 882,277 | +0.01(+0.26%) |
Apr 17, 2018 | 2.340 | 2.353 | 2.322 | 2.346 | 312,685 | +0.01(+0.53%) |
Apr 16, 2018 | 2.315 | 2.346 | 2.284 | 2.334 | 430,878 | +0.02(+0.80%) |
Apr 13, 2018 | 2.309 | 2.322 | 2.291 | 2.315 | 829,157 | +0.01(+0.27%) |
Apr 12, 2018 | 2.284 | 2.322 | 2.275 | 2.309 | 863,931 | +0.04(+1.64%) |
Apr 11, 2018 | 2.222 | 2.278 | 2.204 | 2.272 | 590,291 | +0.05(+2.23%) |
Apr 10, 2018 | 2.160 | 2.241 | 2.148 | 2.222 | 484,225 | +0.09(+4.07%) |
Apr 09, 2018 | 2.160 | 2.179 | 2.135 | 2.135 | 635,319 | -0.01(-0.58%) |
Apr 06, 2018 | 2.260 | 2.260 | 2.142 | 2.148 | 1,247,417 | -0.11(-4.68%) |
Apr 05, 2018 | 2.216 | 2.266 | 2.148 | 2.253 | 1,270,317 | +0.05(+2.25%) |
Apr 04, 2018 | 2.061 | 2.210 | 2.055 | 2.204 | 1,145,017 | +0.13(+6.29%) |
Apr 03, 2018 | 2.073 | 2.117 | 2.033 | 2.073 | 1,488,470 | +0.01(+0.30%) |
Apr 02, 2018 | 2.111 | 2.148 | 2.061 | 2.067 | 1,297,302 | -0.04(-2.06%) |
Mar 29, 2018 | 2.111 | 2.111 | 2.111 | 0 | -0.01(-0.58%) | |
Mar 28, 2018 | 2.253 | 2.265 | 2.104 | 2.123 | 2,661,669 | -0.14(-6.04%) |
Mar 27, 2018 | 2.284 | 2.303 | 2.241 | 2.260 | 1,102,051 | -0.03(-1.36%) |
Mar 26, 2018 | 2.340 | 2.359 | 2.272 | 2.291 | 847,313 | -0.02(-1.07%) |
Mar 23, 2018 | 2.396 | 2.427 | 2.315 | 2.315 | 1,504,364 | +0.03(+1.36%) |
Mar 22, 2018 | 2.315 | 2.346 | 2.263 | 2.284 | 966,762 | -0.06(-2.39%) |
Mar 21, 2018 | 2.284 | 2.365 | 2.284 | 2.340 | 1,145,225 | +0.06(+2.45%) |
Mar 20, 2018 | 2.340 | 2.353 | 2.272 | 2.284 | 689,576 | -0.04(-1.87%) |
Mar 19, 2018 | 2.371 | 2.377 | 2.297 | 2.328 | 849,734 | -0.07(-2.85%) |
Mar 16, 2018 | 2.247 | 2.415 | 2.247 | 2.396 | 1,806,760 | +0.16(+6.93%) |
Mar 15, 2018 | 2.278 | 2.278 | 2.222 | 2.241 | 664,362 | -0.03(-1.37%) |
Mar 14, 2018 | 2.266 | 2.284 | 2.241 | 2.272 | 808,628 | +0.01(+0.55%) |
Mar 13, 2018 | 2.291 | 2.303 | 2.253 | 2.260 | 531,172 | -0.02(-0.82%) |
Mar 12, 2018 | 2.247 | 2.322 | 2.228 | 2.278 | 1,305,866 | +0.04(+1.94%) |
Mar 09, 2018 | 2.235 | 2.260 | 2.222 | 2.235 | 944,853 | +0.01(+0.56%) |
Mar 08, 2018 | 2.272 | 2.297 | 2.197 | 2.222 | 1,227,605 | -0.05(-2.19%) |
Mar 07, 2018 | 2.266 | 2.272 | 1,166,946 | -0.03(-1.35%) | ||
Mar 06, 2018 | 2.365 | 2.390 | 2.284 | 2.303 | 1,835,583 | +0.05(+2.20%) |
Mar 05, 2018 | 2.260 | 2.315 | 2.253 | 2.253 | 580,153 | -0.02(-1.09%) |
Mar 02, 2018 | 2.272 | 2.291 | 2.247 | 2.278 | 1,275,367 | +0.01(+0.27%) |
Mar 01, 2018 | 2.322 | 2.322 | 2.253 | 2.272 | 454,487 | -0.06(-2.66%) |
Feb 28, 2018 | 2.278 | 2.427 | 2.278 | 2.334 | 1,558,992 | +0.06(+2.73%) |
Feb 27, 2018 | 2.328 | 2.340 | 2.272 | 2.272 | 441,549 | -0.06(-2.40%) |
Feb 26, 2018 | 2.340 | 2.353 | 2.297 | 2.328 | 490,471 | -0.01(-0.53%) |
Feb 23, 2018 | 2.303 | 2.340 | 2.278 | 2.340 | 464,544 | +0.04(+1.89%) |
Feb 22, 2018 | 2.294 | 2.297 | 527,355 | -0.03(-1.33%) | ||
Feb 21, 2018 | 2.328 | 2.359 | 2.315 | 2.328 | 797,242 | +0.01(+0.27%) |
Feb 20, 2018 | 2.396 | 2.396 | 2.322 | 2.322 | 1,069,950 | -0.07(-2.86%) |
Feb 16, 2018 | 2.390 | 2.390 | 2.390 | 0 | -0.02(-1.03%) | |
Feb 15, 2018 | 2.415 | 2.452 | 2.390 | 2.415 | 2,206,014 | +0.02(+0.77%) |
Feb 14, 2018 | 2.334 | 2.415 | 2.334 | 2.396 | 2,031,056 | +0.04(+1.84%) |
Feb 13, 2018 | 2.291 | 2.384 | 2.285 | 2.353 | 1,695,765 | +0.04(+1.60%) |
Feb 12, 2018 | 2.334 | 2.353 | 2.307 | 2.316 | 2,808,543 | +0.09(+3.88%) |
Feb 09, 2018 | 2.174 | 2.242 | 2.124 | 2.229 | 2,185,395 | +0.07(+3.14%) |
Feb 08, 2018 | 2.205 | 2.205 | 2.155 | 2.162 | 1,626,084 | -0.04(-1.96%) |
Feb 07, 2018 | 2.100 | 2.226 | 2.100 | 2.205 | 1,622,416 | +0.10(+5.00%) |
Feb 06, 2018 | 2.044 | 2.162 | 2.019 | 2.100 | 2,068,516 | -0.03(-1.59%) |
Feb 05, 2018 | 2.162 | 2.174 | 2.114 | 2.134 | 2,027,170 | -0.05(-2.40%) |
Feb 02, 2018 | 2.229 | 2.229 | 2.149 | 2.186 | 2,644,602 | -0.06(-2.48%) |
Feb 01, 2018 | 2.131 | 2.254 | 2.131 | 2.242 | 2,777,330 | +0.10(+4.91%) |
Jan 31, 2018 | 2.236 | 2.245 | 2.118 | 2.137 | 4,902,496 | -0.10(-4.42%) |
Jan 30, 2018 | 2.316 | 2.334 | 2.192 | 2.236 | 1,274,892 | -0.10(-4.23%) |
Jan 29, 2018 | 2.341 | 2.378 | 2.328 | 2.334 | 985,816 | -0.02(-1.05%) |
Jan 26, 2018 | 2.390 | 2.409 | 2.347 | 2.359 | 1,303,820 | -0.01(-0.52%) |
Jan 25, 2018 | 2.378 | 2.387 | 2.341 | 2.371 | 1,493,205 | +0.02(+0.79%) |
Jan 24, 2018 | 2.371 | 2.390 | 2.347 | 2.353 | 1,304,655 | +0.00(+0.00%) |
Jan 23, 2018 | 2.365 | 2.390 | 2.347 | 2.353 | 969,761 | -0.02(-1.04%) |
Jan 22, 2018 | 2.409 | 2.421 | 2.359 | 2.378 | 1,765,605 | -0.04(-1.79%) |
Jan 19, 2018 | 2.378 | 2.433 | 2.359 | 2.421 | 1,917,908 | +0.02(+0.77%) |
Jan 18, 2018 | 2.396 | 2.427 | 2.396 | 2.402 | 1,342,630 | -0.01(-0.26%) |
Jan 17, 2018 | 2.378 | 2.421 | 2.378 | 2.409 | 1,767,856 | +0.04(+1.83%) |
Jan 16, 2018 | 2.371 | 2.433 | 2.334 | 2.365 | 2,623,967 | +0.02(+1.06%) |
Jan 12, 2018 | 2.341 | 2.341 | 2.341 | 0 | -0.02(-0.79%) | |
Jan 11, 2018 | 2.359 | 2.409 | 2.347 | 2.359 | 765,025 | +0.00(+0.00%) |
Jan 10, 2018 | 2.359 | 2.359 | 1,207,194 | +0.02(+0.79%) | ||
Jan 09, 2018 | 2.341 | 2.359 | 2.316 | 2.341 | 1,548,870 | +0.00(+0.00%) |
Jan 08, 2018 | 2.353 | 2.365 | 2.304 | 2.341 | 2,016,932 | -0.03(-1.30%) |
Jan 05, 2018 | 2.390 | 2.415 | 2.353 | 2.371 | 1,304,237 | -0.01(-0.52%) |
Jan 04, 2018 | 2.378 | 2.421 | 2.365 | 2.384 | 1,581,775 | +0.02(+1.05%) |
Jan 03, 2018 | 2.304 | 2.384 | 2.304 | 2.359 | 1,002,672 | +0.06(+2.41%) |
Jan 02, 2018 | 2.217 | 2.322 | 2.217 | 2.304 | 1,277,954 | +0.09(+3.90%) |
Dec 29, 2017 | 2.217 | 2.217 | 2.217 | 0 | -0.06(-2.45%) | |
Dec 28, 2017 | 2.211 | 2.285 | 2.211 | 2.273 | 935,227 | +0.05(+2.22%) |
Dec 27, 2017 | 2.205 | 2.254 | 2.205 | 2.223 | 800,693 | +0.00(+0.00%) |
Dec 26, 2017 | 2.229 | 2.266 | 2.217 | 2.223 | 776,150 | -0.03(-1.37%) |
Dec 22, 2017 | 2.223 | 2.279 | 2.214 | 2.254 | 805,072 | +0.03(+1.39%) |
Dec 21, 2017 | 2.205 | 2.254 | 2.205 | 2.223 | 998,718 | +0.03(+1.41%) |
Dec 20, 2017 | 2.199 | 2.214 | 2.174 | 2.192 | 672,143 | -0.01(-0.56%) |
Dec 19, 2017 | 2.205 | 2.223 | 2.174 | 2.205 | 850,119 | +0.00(+0.00%) |
Dec 18, 2017 | 2.248 | 2.266 | 2.199 | 2.205 | 1,180,179 | -0.01(-0.28%) |
Dec 15, 2017 | 2.254 | 2.254 | 2.211 | 2.211 | 1,017,592 | -0.02(-1.11%) |
Dec 14, 2017 | 2.254 | 2.285 | 2.217 | 2.236 | 895,036 | -0.04(-1.63%) |
Dec 13, 2017 | 2.328 | 2.334 | 2.266 | 2.273 | 662,955 | -0.05(-2.13%) |
Dec 12, 2017 | 2.273 | 2.341 | 2.273 | 2.322 | 803,129 | +0.05(+2.17%) |
Dec 11, 2017 | 2.248 | 2.310 | 2.242 | 2.273 | 1,393,311 | +0.02(+0.82%) |
Dec 08, 2017 | 2.254 | 2.273 | 2.229 | 2.254 | 807,710 | +0.00(+0.00%) |
Dec 07, 2017 | 2.211 | 2.257 | 2.192 | 941,406 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.248 | 2.260 | 2.211 | 2.211 | 752,007 | -0.04(-1.92%) |
Dec 05, 2017 | 2.273 | 2.285 | 2.254 | 2.254 | 606,552 | -0.02(-1.08%) |
Dec 04, 2017 | 2.341 | 2.347 | 2.322 | 2.279 | 762,897 | -0.06(-2.64%) |
Dec 01, 2017 | 2.409 | 2.409 | 2.337 | 2.341 | 724,880 | -0.05(-2.07%) |
Nov 30, 2017 | 2.402 | 2.421 | 2.371 | 2.390 | 816,970 | -0.01(-0.51%) |
Nov 29, 2017 | 2.396 | 2.421 | 2.371 | 2.402 | 789,470 | -0.02(-1.02%) |
Nov 28, 2017 | 2.371 | 2.439 | 2.366 | 2.427 | 1,011,011 | +0.03(+1.29%) |
Nov 27, 2017 | 2.390 | 2.415 | 2.353 | 2.396 | 827,675 | +0.02(+1.04%) |
Nov 24, 2017 | 2.445 | 2.445 | 2.371 | 2.371 | 274,296 | -0.02(-0.77%) |
Nov 22, 2017 | 2.427 | 2.445 | 2.390 | 2.390 | 752,858 | -0.04(-1.52%) |
Nov 21, 2017 | 2.433 | 2.451 | 2.408 | 2.427 | 628,001 | -0.01(-0.25%) |
Nov 20, 2017 | 2.384 | 2.439 | 2.353 | 2.433 | 652,612 | +0.02(+1.02%) |
Nov 17, 2017 | 2.371 | 2.408 | 2.353 | 2.408 | 551,578 | +0.03(+1.29%) |
Nov 16, 2017 | 2.328 | 2.408 | 2.322 | 2.378 | 1,320,188 | +0.07(+2.93%) |
Nov 15, 2017 | 2.316 | 2.390 | 2.273 | 2.310 | 829,486 | -0.01(-0.27%) |
Nov 14, 2017 | 2.457 | 2.470 | 2.279 | 2.316 | 1,602,535 | -0.06(-2.58%) |
Nov 13, 2017 | 2.433 | 2.451 | 2.285 | 2.378 | 1,942,340 | -0.06(-2.52%) |
Nov 10, 2017 | 2.445 | 2.507 | 2.439 | 2.439 | 761,258 | -0.03(-1.24%) |
Nov 09, 2017 | 2.488 | 2.519 | 2.451 | 2.470 | 725,968 | -0.02(-0.74%) |
Nov 08, 2017 | 2.464 | 2.525 | 2.464 | 2.488 | 666,750 | +0.01(+0.50%) |
Nov 07, 2017 | 2.494 | 2.519 | 2.476 | 2.476 | 516,119 | +0.00(+0.00%) |
Nov 06, 2017 | 2.457 | 2.494 | 2.439 | 2.476 | 798,717 | +0.01(+0.50%) |
Nov 03, 2017 | 2.488 | 2.500 | 2.439 | 2.464 | 1,270,496 | -0.04(-1.47%) |
Nov 02, 2017 | 2.488 | 2.525 | 2.482 | 2.500 | 504,895 | -0.01(-0.24%) |
Nov 01, 2017 | 2.427 | 2.537 | 2.427 | 2.507 | 1,220,246 | +0.09(+3.55%) |
Oct 31, 2017 | 2.482 | 2.500 | 2.421 | 2.421 | 951,785 | -0.08(-3.19%) |
Oct 30, 2017 | 2.451 | 2.513 | 2.451 | 2.500 | 701,398 | +0.03(+1.24%) |
Oct 27, 2017 | 2.390 | 2.500 | 2.390 | 2.470 | 938,788 | +0.08(+3.34%) |
Oct 26, 2017 | 2.414 | 2.439 | 2.384 | 2.390 | 454,178 | -0.02(-1.02%) |
Oct 25, 2017 | 2.457 | 2.457 | 2.359 | 2.414 | 641,264 | -0.02(-1.01%) |
Oct 24, 2017 | 2.408 | 2.482 | 2.408 | 2.439 | 729,255 | +0.03(+1.28%) |
Oct 23, 2017 | 2.494 | 2.507 | 2.408 | 2.408 | 730,509 | -0.09(-3.45%) |
Oct 20, 2017 | 2.574 | 2.605 | 2.457 | 2.494 | 1,280,309 | -0.06(-2.40%) |
Oct 19, 2017 | 2.525 | 2.654 | 2.482 | 2.556 | 1,899,914 | +0.01(+0.24%) |
Oct 18, 2017 | 2.519 | 2.550 | 2.500 | 2.550 | 607,395 | +0.04(+1.72%) |
Oct 17, 2017 | 2.494 | 2.534 | 2.464 | 2.507 | 695,718 | +0.00(+0.00%) |
Oct 16, 2017 | 2.500 | 2.550 | 2.494 | 2.507 | 819,885 | +0.02(+0.74%) |
Oct 13, 2017 | 2.488 | 2.519 | 2.470 | 2.488 | 471,607 | +0.02(+0.75%) |
Oct 12, 2017 | 2.507 | 2.525 | 2.464 | 2.470 | 947,037 | -0.02(-0.99%) |
Oct 11, 2017 | 2.464 | 2.519 | 2.445 | 2.494 | 529,937 | +0.02(+0.74%) |
Oct 10, 2017 | 2.464 | 2.488 | 2.445 | 2.476 | 489,281 | +0.02(+1.00%) |
Oct 09, 2017 | 2.402 | 2.482 | 2.402 | 2.451 | 693,442 | +0.03(+1.27%) |
Oct 06, 2017 | 2.457 | 2.488 | 2.393 | 2.421 | 561,437 | -0.05(-1.99%) |
Oct 05, 2017 | 2.470 | 2.500 | 2.464 | 2.470 | 326,166 | +0.00(+0.00%) |
Oct 04, 2017 | 2.500 | 2.507 | 2.451 | 2.470 | 646,283 | -0.04(-1.47%) |
Oct 03, 2017 | 2.470 | 2.513 | 2.451 | 2.507 | 765,858 | +0.05(+2.00%) |
Oct 02, 2017 | 2.445 | 2.507 | 2.427 | 2.457 | 880,613 | +0.01(+0.50%) |
Sep 29, 2017 | 2.470 | 2.476 | 2.433 | 2.445 | 623,880 | -0.01(-0.50%) |
Sep 28, 2017 | 2.457 | 2.507 | 2.427 | 2.457 | 537,426 | -0.01(-0.25%) |
Sep 27, 2017 | 2.427 | 2.513 | 2.421 | 2.464 | 1,065,587 | +0.04(+1.52%) |
Sep 26, 2017 | 2.439 | 2.470 | 2.384 | 2.427 | 1,104,858 | -0.01(-0.50%) |
Sep 25, 2017 | 2.488 | 2.531 | 2.433 | 2.439 | 680,606 | -0.06(-2.46%) |
Sep 22, 2017 | 2.457 | 2.525 | 2.442 | 2.500 | 1,163,605 | +0.09(+3.83%) |
Sep 21, 2017 | 2.457 | 2.488 | 2.402 | 2.408 | 697,485 | -0.06(-2.24%) |
Sep 20, 2017 | 2.543 | 2.543 | 2.365 | 2.464 | 2,055,712 | -0.08(-3.14%) |
Sep 19, 2017 | 2.408 | 2.550 | 2.390 | 2.543 | 4,125,274 | +0.15(+6.43%) |
Sep 18, 2017 | 2.365 | 2.414 | 2.347 | 2.390 | 706,906 | +0.01(+0.52%) |
Sep 15, 2017 | 2.427 | 2.359 | 2.378 | 1,885,859 | -0.03(-1.28%) | |
Sep 14, 2017 | 2.353 | 2.414 | 2.353 | 2.408 | 583,549 | +0.05(+2.08%) |
Sep 13, 2017 | 2.371 | 2.402 | 2.341 | 2.359 | 587,807 | -0.01(-0.52%) |
Sep 12, 2017 | 2.359 | 2.402 | 2.353 | 2.371 | 945,621 | +0.02(+0.78%) |
Sep 11, 2017 | 2.378 | 2.414 | 2.353 | 2.353 | 681,204 | -0.02(-1.03%) |
Sep 08, 2017 | 2.384 | 2.427 | 2.359 | 2.378 | 548,058 | -0.02(-1.02%) |
Sep 07, 2017 | 2.402 | 2.427 | 2.371 | 2.402 | 654,168 | -0.01(-0.51%) |
Sep 06, 2017 | 2.322 | 2.421 | 2.304 | 2.414 | 878,485 | +0.09(+3.69%) |
Sep 05, 2017 | 2.310 | 2.353 | 2.298 | 2.328 | 873,122 | +0.01(+0.53%) |
Sep 01, 2017 | 2.316 | 2.341 | 2.298 | 2.316 | 566,516 | +0.01(+0.53%) |
Aug 31, 2017 | 2.261 | 2.322 | 2.255 | 2.304 | 1,097,124 | +0.05(+2.18%) |
Aug 30, 2017 | 2.371 | 2.396 | 2.233 | 2.255 | 1,332,241 | -0.12(-4.92%) |
Aug 29, 2017 | 2.371 | 2.414 | 2.335 | 2.371 | 908,990 | -0.01(-0.52%) |
Aug 28, 2017 | 2.402 | 2.436 | 2.375 | 2.384 | 947,030 | -0.01(-0.51%) |
Aug 25, 2017 | 2.390 | 2.414 | 2.378 | 2.396 | 997,614 | +0.01(+0.52%) |
Aug 24, 2017 | 2.365 | 2.390 | 2.341 | 2.384 | 1,463,614 | +0.01(+0.52%) |
Aug 23, 2017 | 2.341 | 2.411 | 2.316 | 2.371 | 1,094,404 | +0.01(+0.26%) |
Aug 22, 2017 | 2.316 | 2.365 | 2.298 | 2.365 | 826,951 | +0.04(+1.85%) |
Aug 21, 2017 | 2.347 | 2.353 | 2.304 | 2.322 | 778,939 | -0.03(-1.30%) |
Aug 18, 2017 | 2.292 | 2.362 | 2.255 | 2.353 | 1,112,951 | +0.05(+2.39%) |
Aug 17, 2017 | 2.280 | 2.353 | 2.261 | 2.298 | 940,342 | +0.01(+0.27%) |
Aug 16, 2017 | 2.328 | 2.341 | 2.280 | 2.292 | 1,106,718 | -0.05(-2.09%) |
Aug 15, 2017 | 2.359 | 2.371 | 2.316 | 2.341 | 532,288 | -0.02(-1.03%) |
Aug 14, 2017 | 2.396 | 2.414 | 2.359 | 2.365 | 669,285 | -0.03(-1.28%) |
Aug 11, 2017 | 2.371 | 2.445 | 2.371 | 2.396 | 1,213,627 | -0.03(-1.26%) |
Aug 10, 2017 | 2.322 | 2.500 | 2.322 | 2.426 | 2,588,636 | +0.13(+5.87%) |
Aug 09, 2017 | 2.493 | 2.506 | 2.273 | 2.292 | 2,434,324 | -0.13(-5.54%) |
Aug 08, 2017 | 2.463 | 2.506 | 2.426 | 2.426 | 584,860 | -0.05(-1.98%) |
Aug 07, 2017 | 2.506 | 2.518 | 2.463 | 2.475 | 696,889 | -0.03(-1.22%) |
Aug 04, 2017 | 2.420 | 2.506 | 2.420 | 2.506 | 620,137 | +0.09(+3.80%) |
Aug 03, 2017 | 2.481 | 2.506 | 2.408 | 2.414 | 1,463,375 | -0.07(-2.71%) |
Aug 02, 2017 | 2.451 | 2.530 | 2.451 | 2.481 | 553,612 | +0.02(+0.74%) |
Aug 01, 2017 | 2.536 | 2.555 | 2.463 | 2.463 | 1,007,431 | -0.08(-3.13%) |
Jul 31, 2017 | 2.548 | 2.579 | 2.524 | 2.542 | 1,616,677 | +0.00(+0.00%) |
Jul 28, 2017 | 2.506 | 2.555 | 2.503 | 2.542 | 939,172 | +0.03(+1.22%) |
Jul 27, 2017 | 2.512 | 2.518 | 2.463 | 2.512 | 1,135,946 | +0.01(+0.24%) |
Jul 26, 2017 | 2.512 | 2.518 | 2.469 | 2.506 | 1,003,769 | -0.01(-0.49%) |
Jul 25, 2017 | 2.506 | 2.567 | 2.487 | 2.518 | 659,387 | +0.02(+0.73%) |
Jul 24, 2017 | 2.469 | 2.518 | 2.457 | 2.500 | 1,133,315 | +0.02(+0.74%) |
Jul 21, 2017 | 2.555 | 2.567 | 2.451 | 2.481 | 2,572,658 | -0.06(-2.17%) |
Jul 20, 2017 | 2.567 | 2.579 | 2.512 | 2.536 | 1,493,692 | -0.02(-0.95%) |
Jul 19, 2017 | 2.585 | 2.591 | 2.530 | 2.561 | 1,646,685 | -0.02(-0.71%) |
Jul 18, 2017 | 2.634 | 2.640 | 2.573 | 2.579 | 905,235 | -0.07(-2.77%) |
Jul 17, 2017 | 2.665 | 2.686 | 2.610 | 2.652 | 636,204 | -0.01(-0.46%) |
Jul 14, 2017 | 2.695 | 2.713 | 2.640 | 2.665 | 1,614,387 | -0.02(-0.68%) |
Jul 13, 2017 | 2.658 | 2.701 | 2.634 | 2.683 | 1,594,093 | +0.02(+0.92%) |
Jul 12, 2017 | 2.622 | 2.677 | 2.610 | 2.658 | 1,006,580 | +0.04(+1.40%) |
Jul 11, 2017 | 2.603 | 2.628 | 2.549 | 2.622 | 1,375,516 | +0.00(+0.00%) |
Jul 10, 2017 | 2.646 | 2.665 | 2.591 | 2.622 | 923,435 | -0.05(-1.83%) |
Jul 07, 2017 | 2.652 | 2.683 | 2.585 | 2.671 | 2,906,481 | +0.01(+0.46%) |
Jul 06, 2017 | 2.634 | 2.677 | 2.597 | 2.658 | 1,022,911 | +0.01(+0.46%) |
Jul 05, 2017 | 2.677 | 2.677 | 2.591 | 2.646 | 2,020,907 | -0.04(-1.37%) |
Jul 03, 2017 | 2.530 | 2.683 | 2.524 | 2.683 | 1,667,142 | +0.15(+5.78%) |
Jun 30, 2017 | 2.518 | 2.561 | 2.493 | 2.536 | 1,002,405 | +0.01(+0.24%) |
Jun 29, 2017 | 2.512 | 2.555 | 2.484 | 2.530 | 772,371 | +0.02(+0.73%) |
Jun 28, 2017 | 2.469 | 2.542 | 2.451 | 2.512 | 1,113,520 | +0.05(+2.24%) |
Jun 27, 2017 | 2.426 | 2.506 | 2.426 | 2.457 | 928,830 | +0.02(+0.75%) |
Jun 26, 2017 | 2.493 | 2.536 | 2.432 | 2.438 | 2,031,169 | -0.05(-1.97%) |
Jun 23, 2017 | 2.432 | 2.493 | 2.414 | 2.487 | 3,800,519 | +0.05(+2.00%) |
Jun 22, 2017 | 2.383 | 2.469 | 2.383 | 2.438 | 1,079,854 | +0.06(+2.31%) |
Jun 21, 2017 | 2.310 | 2.396 | 2.304 | 2.383 | 1,698,603 | +0.07(+2.90%) |
Jun 20, 2017 | 2.359 | 2.359 | 2.310 | 2.316 | 946,397 | -0.06(-2.32%) |
Jun 19, 2017 | 2.408 | 2.414 | 2.328 | 2.371 | 1,515,129 | -0.01(-0.51%) |
Jun 16, 2017 | 2.347 | 2.383 | 2.304 | 2.383 | 2,365,014 | +0.01(+0.26%) |
Jun 15, 2017 | 2.408 | 2.438 | 2.365 | 2.377 | 1,086,798 | -0.06(-2.51%) |
Jun 14, 2017 | 2.463 | 2.469 | 2.402 | 2.438 | 1,203,629 | -0.03(-1.24%) |
Jun 13, 2017 | 2.445 | 2.472 | 2.426 | 2.469 | 1,691,701 | +0.02(+1.00%) |
Jun 12, 2017 | 2.451 | 2.469 | 2.426 | 2.445 | 1,214,552 | -0.01(-0.50%) |
Jun 09, 2017 | 2.463 | 2.493 | 2.445 | 2.457 | 1,276,796 | -0.01(-0.49%) |
Jun 08, 2017 | 2.445 | 2.481 | 2.426 | 2.469 | 1,271,950 | +0.04(+1.76%) |
Jun 07, 2017 | 2.469 | 2.475 | 2.402 | 2.426 | 1,397,617 | -0.04(-1.73%) |
Jun 06, 2017 | 2.506 | 2.518 | 2.445 | 2.469 | 1,318,756 | -0.06(-2.18%) |
Jun 05, 2017 | 2.585 | 2.591 | 2.518 | 2.524 | 883,651 | -0.07(-2.59%) |
Jun 02, 2017 | 2.689 | 2.713 | 2.591 | 2.591 | 1,149,404 | -0.12(-4.29%) |
Jun 01, 2017 | 2.579 | 2.726 | 2.579 | 2.707 | 1,573,335 | +0.13(+4.98%) |
May 31, 2017 | 2.555 | 2.622 | 2.497 | 2.579 | 1,444,911 | +0.01(+0.48%) |
May 30, 2017 | 2.597 | 2.616 | 2.426 | 2.567 | 2,059,915 | -0.04(-1.64%) |
May 26, 2017 | 2.622 | 2.628 | 2.597 | 2.610 | 1,088,619 | +0.00(+0.00%) |
May 25, 2017 | 2.597 | 2.646 | 2.567 | 2.610 | 872,628 | +0.01(+0.47%) |
May 24, 2017 | 2.689 | 2.701 | 2.570 | 2.597 | 1,502,611 | -0.10(-3.63%) |
May 23, 2017 | 2.744 | 2.750 | 2.683 | 2.695 | 658,150 | -0.05(-1.78%) |
May 22, 2017 | 2.732 | 2.805 | 2.732 | 2.744 | 1,385,881 | +0.01(+0.45%) |
May 19, 2017 | 2.628 | 2.753 | 2.628 | 2.732 | 1,432,945 | +0.10(+3.95%) |
May 18, 2017 | 2.634 | 2.643 | 2.591 | 2.628 | 1,350,845 | +0.01(+0.23%) |
May 17, 2017 | 2.592 | 2.682 | 2.559 | 2.622 | 1,576,711 | +0.06(+2.34%) |
May 16, 2017 | 2.724 | 2.745 | 2.550 | 2.562 | 5,623,253 | -0.16(-5.74%) |
May 15, 2017 | 2.718 | 2.766 | 2.700 | 2.718 | 6,292,639 | -0.01(-0.22%) |
May 12, 2017 | 2.730 | 2.742 | 2.712 | 2.724 | 1,178,224 | -0.01(-0.22%) |
May 11, 2017 | 2.736 | 2.754 | 2.700 | 2.730 | 1,398,919 | -0.01(-0.22%) |
May 10, 2017 | 2.736 | 2.766 | 2.724 | 2.736 | 1,854,146 | -0.02(-0.87%) |
May 09, 2017 | 2.682 | 2.766 | 2.646 | 2.760 | 1,733,459 | +0.05(+1.77%) |
May 08, 2017 | 2.748 | 2.748 | 2.685 | 2.712 | 2,719,903 | -0.04(-1.31%) |
May 05, 2017 | 2.748 | 2.814 | 2.718 | 2.748 | 1,785,468 | +0.01(+0.22%) |
May 04, 2017 | 2.832 | 2.838 | 2.724 | 2.742 | 1,413,337 | -0.10(-3.38%) |
May 03, 2017 | 2.844 | 2.862 | 2.802 | 2.838 | 1,598,226 | -0.02(-0.84%) |
May 02, 2017 | 2.844 | 2.916 | 2.835 | 2.862 | 1,413,260 | +0.02(+0.63%) |