Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.620 | 2.620 | 2.600 | 2.615 | 159,682 | -0.00(-0.19%) |
May 30, 2018 | 2.620 | 2.620 | 2.600 | 2.620 | 501,968 | +0.02(+0.77%) |
May 29, 2018 | 2.620 | 2.630 | 2.600 | 2.600 | 275,660 | -0.02(-0.76%) |
May 25, 2018 | 2.620 | 2.620 | 2.620 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 2.590 | 2.640 | 2.590 | 2.620 | 401,508 | +0.06(+2.34%) |
May 23, 2018 | 2.630 | 2.650 | 2.560 | 2.560 | 230,674 | -0.07(-2.66%) |
May 22, 2018 | 2.640 | 2.640 | 2.630 | 2.630 | 149,921 | -0.01(-0.38%) |
May 21, 2018 | 2.620 | 2.640 | 2.620 | 2.640 | 128,457 | +0.03(+1.15%) |
May 18, 2018 | 2.620 | 2.630 | 2.610 | 2.610 | 140,463 | +0.00(+0.00%) |
May 17, 2018 | 2.630 | 2.630 | 2.610 | 2.610 | 265,299 | -0.01(-0.38%) |
May 16, 2018 | 2.650 | 2.650 | 2.620 | 2.620 | 252,656 | -0.02(-0.76%) |
May 15, 2018 | 2.650 | 2.660 | 2.630 | 2.640 | 223,012 | -0.03(-1.12%) |
May 14, 2018 | 2.670 | 2.670 | 2.660 | 2.670 | 160,194 | +0.00(+0.00%) |
May 11, 2018 | 2.650 | 2.670 | 2.640 | 2.670 | 330,815 | +0.01(+0.38%) |
May 10, 2018 | 2.650 | 2.660 | 2.640 | 2.660 | 223,613 | +0.02(+0.57%) |
May 09, 2018 | 2.640 | 2.660 | 2.640 | 2.645 | 167,449 | -0.00(-0.19%) |
May 08, 2018 | 2.650 | 2.650 | 2.630 | 2.650 | 230,638 | +0.02(+0.57%) |
May 07, 2018 | 2.640 | 2.650 | 2.630 | 2.635 | 254,161 | +0.00(+0.19%) |
May 04, 2018 | 2.630 | 2.640 | 2.630 | 2.630 | 247,699 | +0.00(+0.00%) |
May 03, 2018 | 2.640 | 2.650 | 2.630 | 2.630 | 274,599 | +0.00(+0.00%) |
May 02, 2018 | 2.660 | 2.660 | 2.630 | 2.630 | 211,865 | -0.03(-1.13%) |
May 01, 2018 | 2.650 | 2.660 | 2.640 | 2.660 | 206,650 | +0.01(+0.38%) |
Apr 30, 2018 | 2.630 | 2.650 | 2.620 | 2.650 | 382,421 | +0.03(+1.15%) |
Apr 27, 2018 | 2.640 | 2.643 | 2.620 | 2.620 | 345,118 | -0.02(-0.76%) |
Apr 26, 2018 | 2.660 | 2.660 | 2.630 | 2.640 | 326,706 | -0.02(-0.75%) |
Apr 25, 2018 | 2.650 | 2.660 | 2.630 | 2.660 | 408,992 | +0.01(+0.38%) |
Apr 24, 2018 | 2.640 | 2.650 | 2.630 | 2.650 | 383,868 | +0.01(+0.38%) |
Apr 23, 2018 | 2.640 | 2.650 | 2.630 | 2.640 | 217,479 | +0.00(+0.00%) |
Apr 20, 2018 | 2.650 | 2.650 | 2.630 | 2.640 | 210,652 | -0.00(-0.19%) |
Apr 19, 2018 | 2.650 | 2.660 | 2.630 | 2.645 | 263,832 | +0.00(+0.19%) |
Apr 18, 2018 | 2.650 | 2.660 | 2.640 | 2.640 | 380,789 | -0.01(-0.56%) |
Apr 17, 2018 | 2.670 | 2.670 | 2.650 | 2.655 | 319,796 | -0.02(-0.56%) |
Apr 16, 2018 | 2.660 | 2.670 | 2.640 | 2.670 | 342,031 | +0.01(+0.38%) |
Apr 13, 2018 | 2.650 | 2.670 | 2.640 | 2.660 | 361,472 | +0.02(+0.76%) |
Apr 12, 2018 | 2.650 | 2.660 | 2.640 | 2.640 | 322,136 | -0.01(-0.38%) |
Apr 11, 2018 | 2.660 | 2.660 | 2.650 | 2.650 | 167,508 | +0.00(+0.00%) |
Apr 10, 2018 | 2.650 | 2.660 | 2.640 | 2.650 | 253,858 | +0.01(+0.38%) |
Apr 09, 2018 | 2.640 | 2.660 | 2.635 | 2.640 | 312,695 | +0.00(+0.00%) |
Apr 06, 2018 | 2.650 | 2.660 | 2.621 | 2.640 | 446,095 | -0.02(-0.75%) |
Apr 05, 2018 | 2.660 | 2.680 | 2.650 | 2.660 | 197,863 | +0.01(+0.38%) |
Apr 04, 2018 | 2.640 | 2.670 | 2.640 | 2.650 | 214,489 | -0.02(-0.75%) |
Apr 03, 2018 | 2.650 | 2.670 | 2.650 | 2.670 | 92,680 | +0.00(+0.00%) |
Apr 02, 2018 | 2.670 | 2.679 | 2.660 | 2.670 | 179,921 | +0.01(+0.38%) |
Mar 29, 2018 | 2.660 | 2.660 | 2.660 | 0 | +0.02(+0.76%) | |
Mar 28, 2018 | 2.610 | 2.660 | 2.600 | 2.640 | 373,306 | -0.02(-0.75%) |
Mar 27, 2018 | 2.670 | 2.680 | 2.650 | 2.660 | 200,488 | -0.01(-0.37%) |
Mar 26, 2018 | 2.670 | 2.680 | 2.660 | 2.670 | 251,477 | +0.01(+0.38%) |
Mar 23, 2018 | 2.680 | 2.680 | 2.650 | 2.660 | 275,869 | +0.00(+0.00%) |
Mar 22, 2018 | 2.670 | 2.670 | 2.630 | 2.660 | 239,252 | +0.03(+1.14%) |
Mar 21, 2018 | 2.660 | 2.670 | 2.630 | 2.630 | 189,044 | -0.02(-0.75%) |
Mar 20, 2018 | 2.640 | 2.660 | 2.630 | 2.650 | 375,780 | +0.01(+0.38%) |
Mar 19, 2018 | 2.660 | 2.660 | 2.640 | 2.640 | 248,952 | -0.01(-0.38%) |
Mar 16, 2018 | 2.670 | 2.670 | 2.640 | 2.650 | 412,338 | -0.04(-1.49%) |
Mar 15, 2018 | 2.670 | 2.690 | 2.660 | 2.690 | 390,176 | +0.02(+0.56%) |
Mar 14, 2018 | 2.680 | 2.690 | 2.670 | 2.675 | 322,350 | +0.00(+0.19%) |
Mar 13, 2018 | 2.680 | 2.690 | 2.670 | 2.670 | 299,009 | -0.01(-0.37%) |
Mar 12, 2018 | 2.680 | 2.690 | 2.679 | 2.680 | 202,607 | +0.01(+0.19%) |
Mar 09, 2018 | 2.680 | 2.690 | 2.660 | 2.675 | 296,225 | -0.02(-0.56%) |
Mar 08, 2018 | 2.670 | 2.690 | 2.660 | 2.690 | 152,545 | +0.02(+0.75%) |
Mar 07, 2018 | 2.670 | 340,610 | -0.02(-0.74%) | |||
Mar 06, 2018 | 2.670 | 2.690 | 2.670 | 2.690 | 195,275 | +0.02(+0.56%) |
Mar 05, 2018 | 2.670 | 2.680 | 2.666 | 2.675 | 140,432 | -0.01(-0.19%) |
Mar 02, 2018 | 2.670 | 2.680 | 2.660 | 2.680 | 354,026 | +0.00(+0.00%) |
Mar 01, 2018 | 2.700 | 2.700 | 2.670 | 2.680 | 295,674 | -0.01(-0.37%) |
Feb 28, 2018 | 2.710 | 2.710 | 2.690 | 2.690 | 109,125 | -0.02(-0.74%) |
Feb 27, 2018 | 2.720 | 2.720 | 2.671 | 2.710 | 290,672 | -0.01(-0.37%) |
Feb 26, 2018 | 2.720 | 2.720 | 2.700 | 2.720 | 210,103 | +0.01(+0.37%) |
Feb 23, 2018 | 2.720 | 2.720 | 2.705 | 2.710 | 187,279 | +0.00(+0.00%) |
Feb 22, 2018 | 2.720 | 2.730 | 2.710 | 2.710 | 195,425 | -0.01(-0.37%) |
Feb 21, 2018 | 2.700 | 2.720 | 2.700 | 2.720 | 193,758 | +0.02(+0.74%) |
Feb 20, 2018 | 2.690 | 2.700 | 2.660 | 2.700 | 420,591 | -0.01(-0.37%) |
Feb 16, 2018 | 2.710 | 2.710 | 2.710 | 0 | -0.02(-0.73%) | |
Feb 15, 2018 | 2.760 | 2.770 | 2.730 | 2.730 | 238,395 | -0.04(-1.27%) |
Feb 14, 2018 | 2.740 | 2.770 | 2.730 | 2.765 | 142,986 | +0.01(+0.18%) |
Feb 13, 2018 | 2.750 | 2.760 | 2.750 | 2.760 | 171,182 | +0.00(+0.00%) |
Feb 12, 2018 | 2.740 | 2.760 | 2.740 | 2.760 | 198,344 | +0.02(+0.73%) |
Feb 09, 2018 | 2.760 | 2.760 | 2.710 | 2.740 | 484,910 | -0.02(-0.90%) |
Feb 08, 2018 | 2.780 | 2.780 | 2.770 | 2.765 | 203,296 | -0.01(-0.54%) |
Feb 07, 2018 | 2.780 | 2.780 | 2.780 | 2.780 | 290,124 | -0.01(-0.36%) |
Feb 06, 2018 | 2.730 | 2.790 | 2.710 | 2.790 | 444,416 | +0.06(+2.19%) |
Feb 05, 2018 | 2.760 | 2.780 | 2.700 | 2.730 | 510,444 | -0.04(-1.44%) |
Feb 02, 2018 | 2.790 | 2.800 | 2.750 | 2.770 | 494,155 | -0.03(-1.07%) |
Feb 01, 2018 | 2.790 | 2.800 | 2.790 | 2.800 | 195,191 | +0.00(+0.00%) |
Jan 31, 2018 | 2.800 | 2.810 | 2.790 | 2.800 | 274,625 | +0.03(+1.08%) |
Jan 30, 2018 | 2.790 | 2.800 | 2.790 | 2.770 | 467,637 | -0.03(-1.07%) |
Jan 29, 2018 | 2.800 | 2.810 | 2.800 | 2.800 | 206,804 | +0.00(+0.00%) |
Jan 26, 2018 | 2.820 | 2.820 | 2.800 | 2.800 | 207,122 | -0.02(-0.53%) |
Jan 25, 2018 | 2.830 | 2.830 | 2.800 | 2.815 | 296,913 | -0.00(-0.18%) |
Jan 24, 2018 | 2.810 | 2.840 | 2.810 | 2.820 | 503,058 | +0.01(+0.36%) |
Jan 23, 2018 | 2.800 | 2.815 | 2.800 | 2.810 | 163,130 | +0.01(+0.36%) |
Jan 22, 2018 | 2.800 | 2.820 | 2.792 | 2.800 | 244,227 | +0.01(+0.36%) |
Jan 19, 2018 | 2.790 | 2.810 | 2.781 | 2.790 | 261,261 | +0.01(+0.36%) |
Jan 18, 2018 | 2.800 | 2.820 | 2.780 | 2.780 | 387,452 | -0.02(-0.71%) |
Jan 17, 2018 | 2.820 | 2.830 | 2.800 | 2.800 | 420,142 | -0.04(-1.41%) |
Jan 16, 2018 | 2.840 | 2.860 | 2.830 | 2.840 | 341,249 | +0.00(+0.00%) |
Jan 12, 2018 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 2.850 | 2.850 | 2.840 | 2.840 | 168,710 | +0.00(+0.00%) |
Jan 10, 2018 | 2.840 | 2.860 | 2.835 | 2.840 | 282,420 | +0.01(+0.35%) |
Jan 09, 2018 | 2.830 | 2.850 | 2.830 | 2.830 | 165,797 | -0.02(-0.70%) |
Jan 08, 2018 | 2.830 | 2.850 | 2.830 | 2.850 | 175,197 | +0.02(+0.71%) |
Jan 05, 2018 | 2.830 | 2.850 | 2.830 | 2.830 | 278,619 | +0.00(+0.00%) |
Jan 04, 2018 | 2.830 | 2.850 | 2.830 | 2.830 | 292,066 | +0.00(+0.00%) |
Jan 03, 2018 | 2.820 | 2.830 | 2.820 | 2.830 | 196,070 | +0.00(+0.18%) |
Jan 02, 2018 | 2.830 | 2.845 | 2.820 | 2.825 | 272,357 | -0.01(-0.53%) |
Dec 29, 2017 | 2.840 | 2.840 | 2.840 | 0 | +0.01(+0.35%) | |
Dec 28, 2017 | 2.840 | 2.840 | 2.820 | 2.830 | 216,092 | +0.00(+0.00%) |
Dec 27, 2017 | 2.820 | 2.840 | 2.820 | 2.830 | 196,648 | +0.00(+0.00%) |
Dec 26, 2017 | 2.830 | 2.830 | 2.820 | 2.830 | 391,589 | +0.00(+0.00%) |
Dec 22, 2017 | 2.830 | 2.830 | 2.810 | 2.830 | 340,258 | +0.01(+0.35%) |
Dec 21, 2017 | 2.810 | 2.820 | 2.803 | 2.820 | 348,439 | +0.01(+0.36%) |
Dec 20, 2017 | 2.780 | 2.810 | 2.780 | 2.810 | 204,044 | +0.02(+0.72%) |
Dec 19, 2017 | 2.780 | 2.790 | 2.780 | 2.790 | 220,293 | +0.00(+0.00%) |
Dec 18, 2017 | 2.800 | 2.810 | 2.790 | 2.790 | 206,331 | -0.01(-0.36%) |
Dec 15, 2017 | 2.770 | 2.800 | 2.770 | 2.800 | 206,001 | +0.01(+0.36%) |
Dec 14, 2017 | 2.800 | 2.810 | 2.780 | 2.790 | 339,018 | +0.00(+0.00%) |
Dec 13, 2017 | 2.790 | 2.810 | 2.780 | 2.790 | 401,146 | +0.00(+0.00%) |
Dec 12, 2017 | 2.800 | 2.810 | 2.790 | 2.790 | 224,140 | -0.03(-1.06%) |
Dec 11, 2017 | 2.820 | 2.830 | 2.800 | 2.820 | 224,191 | +0.02(+0.71%) |
Dec 08, 2017 | 2.810 | 2.830 | 2.780 | 2.800 | 399,256 | -0.02(-0.71%) |
Dec 07, 2017 | 2.830 | 2.830 | 2.810 | 2.820 | 92,047 | -0.01(-0.35%) |
Dec 06, 2017 | 2.800 | 2.830 | 2.800 | 2.830 | 150,820 | +0.02(+0.71%) |
Dec 05, 2017 | 2.800 | 2.830 | 2.800 | 2.810 | 191,447 | -0.01(-0.35%) |
Dec 04, 2017 | 2.820 | 2.830 | 2.801 | 2.820 | 179,033 | +0.01(+0.36%) |
Dec 01, 2017 | 2.780 | 2.810 | 2.780 | 2.810 | 110,985 | +0.04(+1.44%) |
Nov 30, 2017 | 2.780 | 2.790 | 2.770 | 2.770 | 262,963 | -0.01(-0.36%) |
Nov 29, 2017 | 2.800 | 2.800 | 2.770 | 2.780 | 301,059 | -0.01(-0.36%) |
Nov 28, 2017 | 2.800 | 2.820 | 2.790 | 2.790 | 288,873 | -0.01(-0.36%) |
Nov 27, 2017 | 2.830 | 2.840 | 2.800 | 2.800 | 423,926 | -0.03(-0.88%) |
Nov 24, 2017 | 2.800 | 2.830 | 2.800 | 2.825 | 172,340 | +0.01(+0.18%) |
Nov 22, 2017 | 2.800 | 2.825 | 2.790 | 2.820 | 301,104 | +0.03(+1.08%) |
Nov 21, 2017 | 2.770 | 2.800 | 2.760 | 2.790 | 255,577 | +0.02(+0.54%) |
Nov 20, 2017 | 2.820 | 2.820 | 2.770 | 2.775 | 268,088 | -0.02(-0.89%) |
Nov 17, 2017 | 2.770 | 2.800 | 2.770 | 2.800 | 232,946 | +0.03(+1.08%) |
Nov 16, 2017 | 2.780 | 2.780 | 2.760 | 2.770 | 228,255 | -0.01(-0.36%) |
Nov 15, 2017 | 2.790 | 2.790 | 2.740 | 2.780 | 362,778 | -0.01(-0.36%) |
Nov 14, 2017 | 2.830 | 2.830 | 2.760 | 2.790 | 504,626 | -0.03(-1.06%) |
Nov 13, 2017 | 2.820 | 2.830 | 2.810 | 2.820 | 182,720 | +0.00(+0.00%) |
Nov 10, 2017 | 2.840 | 2.840 | 2.810 | 2.820 | 235,364 | -0.01(-0.35%) |
Nov 09, 2017 | 2.840 | 2.850 | 2.810 | 2.830 | 380,951 | -0.02(-0.70%) |
Nov 08, 2017 | 2.840 | 2.860 | 2.840 | 2.850 | 196,007 | +0.00(+0.00%) |
Nov 07, 2017 | 2.850 | 2.860 | 2.840 | 2.850 | 353,847 | +0.00(+0.00%) |
Nov 06, 2017 | 2.840 | 2.850 | 2.820 | 2.850 | 425,172 | +0.01(+0.35%) |
Nov 03, 2017 | 2.840 | 2.840 | 2.830 | 2.840 | 229,848 | +0.01(+0.35%) |
Nov 02, 2017 | 2.850 | 2.850 | 2.830 | 2.830 | 272,675 | -0.01(-0.35%) |
Nov 01, 2017 | 2.840 | 2.850 | 2.835 | 2.840 | 269,450 | +0.00(+0.00%) |
Oct 31, 2017 | 2.840 | 2.840 | 2.830 | 2.840 | 157,194 | +0.00(+0.00%) |
Oct 30, 2017 | 2.850 | 2.860 | 2.830 | 2.840 | 295,240 | +0.02(+0.71%) |
Oct 27, 2017 | 2.830 | 2.850 | 2.820 | 2.820 | 431,584 | -0.01(-0.35%) |
Oct 26, 2017 | 2.830 | 2.850 | 2.830 | 2.830 | 284,142 | -0.01(-0.35%) |
Oct 25, 2017 | 2.860 | 2.860 | 2.840 | 2.840 | 391,231 | -0.03(-1.05%) |
Oct 24, 2017 | 2.870 | 2.870 | 2.860 | 2.870 | 473,574 | +0.02(+0.70%) |
Oct 23, 2017 | 2.860 | 2.870 | 2.850 | 2.850 | 153,477 | -0.02(-0.70%) |
Oct 20, 2017 | 2.860 | 2.880 | 2.851 | 2.870 | 317,260 | +0.02(+0.70%) |
Oct 19, 2017 | 2.860 | 2.860 | 2.850 | 2.850 | 233,113 | +0.01(+0.35%) |
Oct 18, 2017 | 2.880 | 2.880 | 2.840 | 2.840 | 369,346 | -0.04(-1.39%) |
Oct 17, 2017 | 2.880 | 2.883 | 2.870 | 2.880 | 408,965 | -0.01(-0.35%) |
Oct 16, 2017 | 2.880 | 2.895 | 2.870 | 2.890 | 366,368 | +0.00(+0.00%) |
Oct 13, 2017 | 2.880 | 2.890 | 2.870 | 2.890 | 270,122 | +0.01(+0.35%) |
Oct 12, 2017 | 2.880 | 2.890 | 2.874 | 2.880 | 267,739 | -0.01(-0.35%) |
Oct 11, 2017 | 2.880 | 2.890 | 2.870 | 2.890 | 240,682 | +0.02(+0.70%) |
Oct 10, 2017 | 2.870 | 2.890 | 2.870 | 2.870 | 218,375 | -0.00(-0.17%) |
Oct 09, 2017 | 2.880 | 2.880 | 2.870 | 2.875 | 187,160 | +0.02(+0.52%) |
Oct 06, 2017 | 2.870 | 2.870 | 2.860 | 2.860 | 227,482 | -0.01(-0.35%) |
Oct 05, 2017 | 2.870 | 2.870 | 2.860 | 2.870 | 241,398 | +0.01(+0.35%) |
Oct 04, 2017 | 2.880 | 2.880 | 2.860 | 2.860 | 223,054 | -0.01(-0.35%) |
Oct 03, 2017 | 2.880 | 2.890 | 2.870 | 2.870 | 251,574 | +0.00(+0.00%) |
Oct 02, 2017 | 2.890 | 2.890 | 2.870 | 2.870 | 237,632 | -0.01(-0.35%) |
Sep 29, 2017 | 2.870 | 2.880 | 2.870 | 2.880 | 221,741 | +0.00(+0.00%) |
Sep 28, 2017 | 2.870 | 2.880 | 2.870 | 2.880 | 187,027 | +0.01(+0.35%) |
Sep 27, 2017 | 2.870 | 2.880 | 2.860 | 2.870 | 221,873 | -0.01(-0.35%) |
Sep 26, 2017 | 2.880 | 2.880 | 2.870 | 2.880 | 293,150 | +0.01(+0.52%) |
Sep 25, 2017 | 2.880 | 2.890 | 2.860 | 2.865 | 447,931 | +0.01(+0.17%) |
Sep 22, 2017 | 2.850 | 2.860 | 2.845 | 2.860 | 193,576 | +0.01(+0.35%) |
Sep 21, 2017 | 2.860 | 2.870 | 2.850 | 2.850 | 429,019 | -0.01(-0.35%) |
Sep 20, 2017 | 2.860 | 2.860 | 2.850 | 2.860 | 273,655 | +0.02(+0.70%) |
Sep 19, 2017 | 2.850 | 2.860 | 2.840 | 2.840 | 320,438 | -0.02(-0.70%) |
Sep 18, 2017 | 2.850 | 2.860 | 2.830 | 2.860 | 315,577 | +0.01(+0.35%) |
Sep 15, 2017 | 2.860 | 2.860 | 2.850 | 2.850 | 112,289 | +0.00(+0.00%) |
Sep 14, 2017 | 2.850 | 2.860 | 2.850 | 2.850 | 127,528 | +0.00(+0.00%) |
Sep 13, 2017 | 2.860 | 2.860 | 2.850 | 2.850 | 210,055 | -0.01(-0.35%) |
Sep 12, 2017 | 2.860 | 2.870 | 2.850 | 2.860 | 306,724 | +0.02(+0.70%) |
Sep 11, 2017 | 2.850 | 2.870 | 2.840 | 2.840 | 279,241 | -0.01(-0.35%) |
Sep 08, 2017 | 2.850 | 2.850 | 2.830 | 2.850 | 118,632 | +0.00(+0.00%) |
Sep 07, 2017 | 2.830 | 2.850 | 2.820 | 2.850 | 133,444 | +0.03(+1.06%) |
Sep 06, 2017 | 2.840 | 2.850 | 2.820 | 2.820 | 212,002 | -0.02(-0.70%) |
Sep 05, 2017 | 2.820 | 2.840 | 2.820 | 2.840 | 182,846 | +0.00(+0.00%) |
Sep 01, 2017 | 2.840 | 2.850 | 2.830 | 2.840 | 134,876 | +0.02(+0.71%) |
Aug 31, 2017 | 2.830 | 2.840 | 2.820 | 2.820 | 278,612 | +0.00(+0.00%) |
Aug 30, 2017 | 2.830 | 2.840 | 2.820 | 2.820 | 207,204 | -0.01(-0.35%) |
Aug 29, 2017 | 2.840 | 2.850 | 2.830 | 2.830 | 140,186 | +0.00(+0.00%) |
Aug 28, 2017 | 2.830 | 2.850 | 2.830 | 2.830 | 144,945 | +0.00(+0.00%) |
Aug 25, 2017 | 2.840 | 2.840 | 2.830 | 2.830 | 150,644 | +0.00(+0.00%) |
Aug 24, 2017 | 2.840 | 2.850 | 2.810 | 2.830 | 77,711 | -0.02(-0.70%) |
Aug 23, 2017 | 2.830 | 2.850 | 2.830 | 2.850 | 266,726 | +0.01(+0.35%) |
Aug 22, 2017 | 2.840 | 2.840 | 2.820 | 2.840 | 167,924 | +0.01(+0.35%) |
Aug 21, 2017 | 2.820 | 2.830 | 2.820 | 2.830 | 71,186 | +0.00(+0.00%) |
Aug 18, 2017 | 2.810 | 2.830 | 2.810 | 2.830 | 236,977 | +0.02(+0.71%) |
Aug 17, 2017 | 2.820 | 2.840 | 2.810 | 2.810 | 193,348 | +0.00(+0.00%) |
Aug 16, 2017 | 2.820 | 2.830 | 2.810 | 2.810 | 156,849 | +0.00(+0.00%) |
Aug 15, 2017 | 2.850 | 2.850 | 2.810 | 2.810 | 446,834 | -0.03(-1.06%) |
Aug 14, 2017 | 2.830 | 2.840 | 2.830 | 2.840 | 149,930 | +0.00(+0.00%) |
Aug 11, 2017 | 2.820 | 2.840 | 2.820 | 2.840 | 217,610 | +0.02(+0.71%) |
Aug 10, 2017 | 2.870 | 2.870 | 2.820 | 2.820 | 280,045 | -0.04(-1.23%) |
Aug 09, 2017 | 2.850 | 2.854 | 2.845 | 2.855 | 199,403 | +0.00(+0.18%) |
Aug 08, 2017 | 2.880 | 2.880 | 2.850 | 2.850 | 234,380 | -0.02(-0.70%) |
Aug 07, 2017 | 2.880 | 2.880 | 2.870 | 2.870 | 240,242 | +0.01(+0.35%) |
Aug 04, 2017 | 2.860 | 2.870 | 2.860 | 2.860 | 202,323 | +0.00(+0.00%) |
Aug 03, 2017 | 2.850 | 2.870 | 2.850 | 2.860 | 179,113 | -0.01(-0.35%) |
Aug 02, 2017 | 2.860 | 2.870 | 2.850 | 2.870 | 150,591 | +0.02(+0.70%) |
Aug 01, 2017 | 2.860 | 2.870 | 2.850 | 2.850 | 194,368 | +0.00(+0.00%) |
Jul 31, 2017 | 2.830 | 2.860 | 2.830 | 2.850 | 281,826 | +0.00(+0.00%) |
Jul 28, 2017 | 2.850 | 2.860 | 2.840 | 2.850 | 164,593 | +0.00(+0.00%) |
Jul 27, 2017 | 2.860 | 2.860 | 2.840 | 2.850 | 193,315 | +0.00(+0.00%) |
Jul 26, 2017 | 2.830 | 2.850 | 2.830 | 2.850 | 242,719 | +0.01(+0.35%) |
Jul 25, 2017 | 2.870 | 2.870 | 2.830 | 2.840 | 230,806 | +0.00(+0.00%) |
Jul 24, 2017 | 2.900 | 2.900 | 2.830 | 2.840 | 420,021 | +0.02(+0.71%) |
Jul 21, 2017 | 2.820 | 2.850 | 2.820 | 2.820 | 269,216 | -0.02(-0.70%) |
Jul 20, 2017 | 2.840 | 2.850 | 2.820 | 2.840 | 431,728 | +0.01(+0.35%) |
Jul 19, 2017 | 2.860 | 2.860 | 2.830 | 2.830 | 277,488 | -0.02(-0.70%) |
Jul 18, 2017 | 2.850 | 2.860 | 2.840 | 2.850 | 300,921 | +0.00(+0.00%) |
Jul 17, 2017 | 2.860 | 2.880 | 2.840 | 2.850 | 394,824 | -0.05(-1.72%) |
Jul 14, 2017 | 2.860 | 2.910 | 2.850 | 2.900 | 333,279 | +0.06(+2.11%) |
Jul 13, 2017 | 2.870 | 2.880 | 2.830 | 2.840 | 446,747 | -0.03(-1.05%) |
Jul 12, 2017 | 2.890 | 2.910 | 2.870 | 2.870 | 371,026 | -0.02(-0.69%) |
Jul 11, 2017 | 2.890 | 2.900 | 2.890 | 2.890 | 297,391 | -0.01(-0.34%) |
Jul 10, 2017 | 2.860 | 2.900 | 2.860 | 2.900 | 187,133 | +0.03(+1.05%) |
Jul 07, 2017 | 2.880 | 2.880 | 2.860 | 2.870 | 173,864 | -0.01(-0.35%) |
Jul 06, 2017 | 2.890 | 2.900 | 2.860 | 2.880 | 270,952 | -0.02(-0.69%) |
Jul 05, 2017 | 2.870 | 2.900 | 2.860 | 2.900 | 245,478 | +0.03(+1.05%) |
Jul 03, 2017 | 2.850 | 2.870 | 2.830 | 2.870 | 234,831 | +0.04(+1.41%) |
Jun 30, 2017 | 2.820 | 2.850 | 2.820 | 2.830 | 177,539 | +0.02(+0.71%) |
Jun 29, 2017 | 2.830 | 2.840 | 2.810 | 2.810 | 198,673 | -0.02(-0.71%) |
Jun 28, 2017 | 2.840 | 2.860 | 2.830 | 2.830 | 204,959 | +0.00(+0.00%) |
Jun 27, 2017 | 2.860 | 2.865 | 2.820 | 2.830 | 428,938 | -0.03(-1.05%) |
Jun 26, 2017 | 2.870 | 2.870 | 2.860 | 2.860 | 199,680 | -0.01(-0.35%) |
Jun 23, 2017 | 2.860 | 2.870 | 2.855 | 2.870 | 233,717 | +0.01(+0.35%) |
Jun 22, 2017 | 2.860 | 2.870 | 2.840 | 2.860 | 235,497 | +0.01(+0.35%) |
Jun 21, 2017 | 2.860 | 2.870 | 2.830 | 2.850 | 343,064 | +0.00(+0.00%) |
Jun 20, 2017 | 2.870 | 2.875 | 2.850 | 2.850 | 217,697 | +0.00(+0.00%) |
Jun 19, 2017 | 2.860 | 2.880 | 2.850 | 2.850 | 291,971 | +0.01(+0.35%) |
Jun 16, 2017 | 2.840 | 2.880 | 2.835 | 2.840 | 359,308 | +0.01(+0.35%) |
Jun 15, 2017 | 2.850 | 2.850 | 2.830 | 2.830 | 149,373 | -0.03(-1.05%) |
Jun 14, 2017 | 2.860 | 2.870 | 2.840 | 2.860 | 196,086 | -0.01(-0.35%) |
Jun 13, 2017 | 2.870 | 2.880 | 2.850 | 2.870 | 287,977 | +0.00(+0.00%) |
Jun 12, 2017 | 2.850 | 2.870 | 2.840 | 2.870 | 347,360 | +0.02(+0.70%) |
Jun 09, 2017 | 2.830 | 2.850 | 2.820 | 2.850 | 214,413 | +0.02(+0.71%) |
Jun 08, 2017 | 2.830 | 2.840 | 2.810 | 2.830 | 244,581 | +0.02(+0.71%) |
Jun 07, 2017 | 2.820 | 2.830 | 2.810 | 2.810 | 128,428 | +0.00(+0.00%) |
Jun 06, 2017 | 2.810 | 2.840 | 2.810 | 2.810 | 193,919 | +0.00(+0.00%) |
Jun 05, 2017 | 2.810 | 2.820 | 2.800 | 2.810 | 292,587 | +0.00(+0.00%) |
Jun 02, 2017 | 2.830 | 2.850 | 2.810 | 2.810 | 227,468 | -0.04(-1.40%) |