Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.995 | 4.000 | 3.887 | 3.920 | 40,241 | +0.03(+0.77%) |
May 30, 2018 | 3.900 | 3.970 | 3.860 | 3.890 | 89,037 | +0.02(+0.52%) |
May 29, 2018 | 3.900 | 3.930 | 3.800 | 3.870 | 152,902 | -0.07(-1.78%) |
May 25, 2018 | 3.940 | 3.940 | 3.940 | 0 | -0.03(-0.65%) | |
May 24, 2018 | 3.995 | 4.090 | 3.930 | 3.966 | 83,231 | -0.06(-1.59%) |
May 23, 2018 | 4.083 | 4.140 | 3.890 | 4.030 | 269,547 | +0.09(+2.28%) |
May 22, 2018 | 3.923 | 4.021 | 3.920 | 3.940 | 199,590 | -0.06(-1.50%) |
May 21, 2018 | 4.000 | 4.050 | 3.850 | 4.000 | 170,431 | +0.23(+6.10%) |
May 18, 2018 | 3.797 | 3.820 | 3.749 | 3.770 | 174,695 | -0.03(-0.79%) |
May 17, 2018 | 3.734 | 3.802 | 3.650 | 3.800 | 176,982 | +0.12(+3.27%) |
May 16, 2018 | 3.775 | 3.810 | 3.600 | 3.680 | 140,894 | -0.10(-2.65%) |
May 15, 2018 | 3.710 | 3.940 | 3.430 | 3.780 | 447,203 | +0.09(+2.55%) |
May 11, 2018 | 3.686 | 3.686 | 3.686 | 0 | +0.05(+1.26%) | |
May 10, 2018 | 3.688 | 3.690 | 3.540 | 3.640 | 102,806 | +0.09(+2.54%) |
May 09, 2018 | 3.530 | 3.620 | 3.370 | 3.550 | 68,788 | +0.12(+3.50%) |
May 08, 2018 | 3.607 | 3.730 | 3.390 | 3.430 | 179,175 | -0.10(-2.83%) |
May 07, 2018 | 3.489 | 3.667 | 3.447 | 3.530 | 153,906 | +0.13(+3.82%) |
May 04, 2018 | 3.250 | 3.415 | 3.170 | 3.400 | 54,619 | +0.08(+2.53%) |
May 03, 2018 | 3.450 | 3.450 | 3.243 | 3.316 | 92,569 | -0.13(-3.88%) |
May 02, 2018 | 3.440 | 3.500 | 3.310 | 3.450 | 95,784 | -0.02(-0.58%) |
May 01, 2018 | 3.594 | 3.710 | 3.463 | 3.470 | 220,181 | -0.13(-3.58%) |
Apr 30, 2018 | 3.271 | 3.600 | 3.270 | 3.599 | 404,384 | +0.34(+10.40%) |
Apr 27, 2018 | 3.160 | 3.260 | 3.088 | 3.260 | 162,711 | +0.10(+3.16%) |
Apr 26, 2018 | 3.090 | 3.209 | 3.090 | 3.160 | 65,484 | +0.06(+1.91%) |
Apr 25, 2018 | 3.126 | 3.135 | 3.000 | 3.101 | 206,279 | -0.08(-2.48%) |
Apr 24, 2018 | 3.128 | 3.268 | 3.128 | 3.180 | 78,574 | -0.05(-1.55%) |
Apr 23, 2018 | 3.399 | 3.410 | 3.180 | 3.230 | 171,841 | -0.21(-6.10%) |
Apr 20, 2018 | 3.337 | 3.450 | 3.329 | 3.440 | 110,286 | +0.08(+2.23%) |
Apr 19, 2018 | 3.169 | 3.365 | 3.169 | 3.365 | 96,526 | +0.11(+3.47%) |
Apr 18, 2018 | 3.441 | 3.470 | 3.184 | 3.252 | 118,863 | -0.22(-6.37%) |
Apr 17, 2018 | 3.500 | 3.538 | 3.400 | 3.473 | 257,306 | +0.06(+1.71%) |
Apr 16, 2018 | 3.288 | 3.540 | 3.170 | 3.415 | 640,908 | +0.25(+7.73%) |
Apr 13, 2018 | 2.880 | 3.437 | 2.749 | 3.170 | 370,088 | +0.32(+11.24%) |
Apr 12, 2018 | 2.759 | 2.890 | 2.730 | 2.850 | 87,452 | +0.10(+3.74%) |
Apr 11, 2018 | 2.560 | 2.751 | 2.460 | 2.747 | 118,197 | +0.21(+8.15%) |
Apr 10, 2018 | 2.460 | 2.540 | 2.300 | 2.540 | 74,285 | +0.11(+4.53%) |
Apr 09, 2018 | 2.557 | 2.632 | 2.430 | 2.430 | 93,032 | -0.02(-0.82%) |
Apr 06, 2018 | 2.506 | 2.550 | 2.430 | 2.450 | 54,532 | -0.10(-3.92%) |
Apr 05, 2018 | 2.445 | 2.580 | 2.420 | 2.550 | 47,559 | +0.14(+5.93%) |
Apr 04, 2018 | 2.418 | 2.480 | 2.304 | 2.407 | 250,476 | -0.04(-1.54%) |
Apr 03, 2018 | 2.460 | 2.550 | 2.445 | 2.445 | 74,809 | -0.02(-0.78%) |
Apr 02, 2018 | 2.545 | 2.550 | 2.350 | 2.464 | 87,597 | -0.07(-2.77%) |
Mar 29, 2018 | 2.534 | 2.534 | 2.534 | 0 | +0.29(+12.83%) | |
Mar 28, 2018 | 2.373 | 2.400 | 2.243 | 2.246 | 154,802 | -0.10(-4.29%) |
Mar 27, 2018 | 2.450 | 2.612 | 2.323 | 2.347 | 61,246 | -0.05(-2.14%) |
Mar 26, 2018 | 2.510 | 2.550 | 2.348 | 2.398 | 157,726 | -0.10(-4.02%) |
Mar 23, 2018 | 2.571 | 2.657 | 2.475 | 2.498 | 57,500 | +0.01(+0.34%) |
Mar 22, 2018 | 2.540 | 2.590 | 2.398 | 2.490 | 166,966 | +0.01(+0.40%) |
Mar 21, 2018 | 2.560 | 2.560 | 2.460 | 2.480 | 68,217 | -0.06(-2.36%) |
Mar 20, 2018 | 2.600 | 2.629 | 2.515 | 2.540 | 154,878 | -0.03(-1.13%) |
Mar 19, 2018 | 2.681 | 2.681 | 2.534 | 2.569 | 147,589 | -0.12(-4.49%) |
Mar 16, 2018 | 2.750 | 2.750 | 2.670 | 2.690 | 60,995 | -0.02(-0.71%) |
Mar 15, 2018 | 2.767 | 2.770 | 2.709 | 2.709 | 136,033 | -0.04(-1.35%) |
Mar 14, 2018 | 2.772 | 2.800 | 2.710 | 2.746 | 59,687 | +0.04(+1.57%) |
Mar 13, 2018 | 2.789 | 2.790 | 2.704 | 2.704 | 171,580 | +0.00(+0.15%) |
Mar 12, 2018 | 2.747 | 2.779 | 2.670 | 2.700 | 79,290 | +0.00(+0.00%) |
Mar 09, 2018 | 2.690 | 2.780 | 2.670 | 2.700 | 73,363 | +0.04(+1.34%) |
Mar 08, 2018 | 2.779 | 2.789 | 2.663 | 2.664 | 66,781 | -0.10(-3.48%) |
Mar 07, 2018 | 2.800 | 2.820 | 2.702 | 2.760 | 97,084 | -0.04(-1.38%) |
Mar 06, 2018 | 2.750 | 2.801 | 2.630 | 2.799 | 142,710 | +0.07(+2.52%) |
Mar 05, 2018 | 2.732 | 2.784 | 2.680 | 2.730 | 82,297 | -0.06(-2.16%) |
Mar 02, 2018 | 2.760 | 2.948 | 2.630 | 2.790 | 103,841 | +0.02(+0.72%) |
Mar 01, 2018 | 2.830 | 2.954 | 2.651 | 2.770 | 146,323 | +0.07(+2.77%) |
Feb 28, 2018 | 2.515 | 2.805 | 2.431 | 2.695 | 172,464 | +0.27(+10.92%) |
Feb 27, 2018 | 2.605 | 2.639 | 2.330 | 2.430 | 226,322 | -0.15(-5.69%) |
Feb 26, 2018 | 2.872 | 2.890 | 2.571 | 2.576 | 187,761 | -0.32(-11.15%) |
Feb 23, 2018 | 2.978 | 3.147 | 2.890 | 2.900 | 83,834 | -0.09(-3.08%) |
Feb 22, 2018 | 2.992 | 130,090 | +0.00(+0.07%) | |||
Feb 21, 2018 | 3.045 | 3.100 | 2.964 | 2.990 | 271,857 | -0.10(-3.23%) |
Feb 20, 2018 | 3.256 | 3.280 | 3.055 | 3.090 | 130,268 | -0.11(-3.45%) |
Feb 16, 2018 | 3.200 | 3.200 | 3.200 | 0 | -0.20(-5.88%) | |
Feb 15, 2018 | 3.498 | 3.530 | 3.300 | 3.400 | 96,167 | -0.11(-3.11%) |
Feb 14, 2018 | 3.566 | 3.570 | 3.424 | 3.509 | 179,619 | -0.17(-4.62%) |
Feb 13, 2018 | 3.700 | 3.700 | 3.524 | 3.679 | 79,263 | +0.08(+2.19%) |
Feb 12, 2018 | 3.580 | 3.680 | 3.430 | 3.600 | 247,658 | +0.28(+8.43%) |
Feb 09, 2018 | 3.400 | 3.470 | 3.150 | 3.320 | 159,489 | -0.05(-1.48%) |
Feb 08, 2018 | 3.300 | 3.640 | 3.250 | 3.370 | 334,093 | +0.16(+4.98%) |
Feb 07, 2018 | 3.430 | 3.434 | 3.190 | 3.210 | 187,289 | -0.04(-1.23%) |
Feb 06, 2018 | 3.030 | 3.370 | 2.940 | 3.250 | 266,628 | +0.17(+5.63%) |
Feb 05, 2018 | 3.133 | 3.441 | 3.099 | 3.077 | 413,759 | -0.22(-6.76%) |
Feb 02, 2018 | 3.443 | 3.549 | 3.110 | 3.300 | 506,834 | -0.42(-11.29%) |
Feb 01, 2018 | 4.141 | 4.160 | 3.693 | 3.720 | 367,802 | -0.40(-9.62%) |
Jan 31, 2018 | 3.996 | 4.150 | 3.951 | 4.116 | 125,997 | +0.04(+0.88%) |
Jan 30, 2018 | 4.114 | 4.220 | 3.911 | 4.080 | 306,932 | -0.14(-3.32%) |
Jan 29, 2018 | 4.282 | 4.300 | 4.090 | 4.220 | 150,451 | +0.09(+2.17%) |
Jan 26, 2018 | 4.250 | 4.370 | 4.000 | 4.130 | 277,226 | -0.13(-3.04%) |
Jan 25, 2018 | 3.758 | 4.606 | 3.730 | 4.260 | 468,746 | +0.34(+8.70%) |
Jan 24, 2018 | 4.052 | 4.080 | 3.850 | 3.919 | 281,481 | -0.09(-2.13%) |
Jan 23, 2018 | 4.598 | 4.598 | 3.843 | 4.004 | 615,531 | -0.42(-9.41%) |
Jan 22, 2018 | 3.982 | 5.080 | 3.940 | 4.420 | 885,098 | +0.30(+7.28%) |
Jan 19, 2018 | 3.175 | 4.140 | 3.010 | 4.120 | 612,034 | +1.07(+35.08%) |
Jan 18, 2018 | 3.320 | 3.350 | 2.943 | 3.050 | 546,276 | -0.17(-5.27%) |
Jan 17, 2018 | 2.650 | 3.249 | 2.636 | 3.220 | 605,170 | +0.64(+24.80%) |
Jan 16, 2018 | 2.550 | 2.780 | 2.534 | 2.580 | 236,989 | +0.02(+0.78%) |
Jan 12, 2018 | 2.560 | 2.560 | 2.560 | 0 | -0.03(-1.15%) | |
Jan 11, 2018 | 2.697 | 2.720 | 2.483 | 2.590 | 221,807 | -0.11(-4.08%) |
Jan 10, 2018 | 2.687 | 2.790 | 2.490 | 2.700 | 189,490 | +0.05(+1.89%) |
Jan 09, 2018 | 2.657 | 2.974 | 2.489 | 2.650 | 368,508 | -0.08(-3.04%) |
Jan 08, 2018 | 2.700 | 2.830 | 2.590 | 2.733 | 343,468 | +0.20(+7.74%) |
Jan 05, 2018 | 2.184 | 2.702 | 2.120 | 2.537 | 519,736 | +0.28(+12.24%) |
Jan 04, 2018 | 2.804 | 2.820 | 2.000 | 2.260 | 958,397 | -0.55(-19.57%) |
Jan 03, 2018 | 2.399 | 2.883 | 2.335 | 2.810 | 686,208 | +0.47(+20.14%) |
Jan 02, 2018 | 2.116 | 2.350 | 2.030 | 2.339 | 448,146 | +0.35(+17.37%) |
Dec 29, 2017 | 1.993 | 1.993 | 1.993 | 0 | +0.04(+2.19%) | |
Dec 28, 2017 | 1.850 | 1.952 | 1.770 | 1.950 | 211,933 | +0.19(+10.80%) |
Dec 27, 2017 | 1.570 | 1.806 | 1.548 | 1.760 | 133,094 | +0.18(+11.39%) |
Dec 26, 2017 | 1.545 | 1.580 | 1.530 | 1.580 | 73,339 | +0.03(+1.72%) |
Dec 22, 2017 | 1.569 | 1.570 | 1.480 | 1.553 | 78,306 | +0.01(+0.86%) |
Dec 21, 2017 | 1.540 | 1.566 | 1.510 | 1.540 | 56,329 | +0.02(+1.32%) |
Dec 20, 2017 | 1.570 | 1.570 | 1.520 | 1.520 | 49,365 | -0.02(-1.23%) |
Dec 19, 2017 | 1.555 | 1.510 | 1.539 | 41,005 | -0.00(-0.07%) | |
Dec 18, 2017 | 1.564 | 1.578 | 1.521 | 1.540 | 65,652 | -0.02(-1.28%) |
Dec 15, 2017 | 1.553 | 1.562 | 1.530 | 1.560 | 57,667 | +0.00(+0.00%) |
Dec 14, 2017 | 1.546 | 1.570 | 1.530 | 1.560 | 28,772 | +0.02(+1.30%) |
Dec 13, 2017 | 1.591 | 1.600 | 1.530 | 1.540 | 66,924 | -0.03(-1.97%) |
Dec 12, 2017 | 1.606 | 1.620 | 1.560 | 1.571 | 56,646 | -0.03(-1.82%) |
Dec 11, 2017 | 1.612 | 1.642 | 1.600 | 1.600 | 83,586 | -0.02(-1.23%) |
Dec 08, 2017 | 1.677 | 1.700 | 1.600 | 1.620 | 29,494 | -0.02(-1.22%) |
Dec 07, 2017 | 1.583 | 1.670 | 1.583 | 1.640 | 34,693 | +0.05(+3.14%) |
Dec 06, 2017 | 1.590 | 1.620 | 1.590 | 1.590 | 25,299 | +0.01(+0.60%) |
Dec 05, 2017 | 1.536 | 1.654 | 1.512 | 1.581 | 106,373 | +0.05(+3.21%) |
Dec 04, 2017 | 1.636 | 1.642 | 1.520 | 1.531 | 292,680 | -0.11(-6.63%) |
Dec 01, 2017 | 1.640 | 1.671 | 1.619 | 1.640 | 99,103 | +0.00(+0.00%) |
Nov 30, 2017 | 1.650 | 1.690 | 1.640 | 1.640 | 16,885 | -0.02(-1.20%) |
Nov 29, 2017 | 1.709 | 1.760 | 1.650 | 1.660 | 152,590 | -0.03(-1.79%) |
Nov 28, 2017 | 1.728 | 1.772 | 1.690 | 1.690 | 85,416 | -0.03(-1.64%) |
Nov 27, 2017 | 1.698 | 1.757 | 1.634 | 1.718 | 163,630 | +0.07(+4.51%) |
Nov 24, 2017 | 1.632 | 1.650 | 1.570 | 1.644 | 196,511 | -0.00(-0.10%) |
Nov 22, 2017 | 1.645 | 1.689 | 1.599 | 1.646 | 63,527 | -0.00(-0.24%) |
Nov 21, 2017 | 1.600 | 1.670 | 1.598 | 1.650 | 102,400 | +0.01(+0.61%) |
Nov 20, 2017 | 1.655 | 1.690 | 1.575 | 1.640 | 149,256 | -0.02(-1.20%) |
Nov 17, 2017 | 1.591 | 1.685 | 1.591 | 1.660 | 172,792 | -0.03(-1.83%) |
Nov 16, 2017 | 1.660 | 1.720 | 1.640 | 1.691 | 108,636 | +0.02(+0.93%) |
Nov 15, 2017 | 1.720 | 1.725 | 1.636 | 1.675 | 47,188 | -0.03(-1.88%) |
Nov 14, 2017 | 1.680 | 1.770 | 1.610 | 1.708 | 82,083 | +0.06(+3.48%) |
Nov 13, 2017 | 1.655 | 1.661 | 1.593 | 1.650 | 132,133 | +0.02(+1.35%) |
Nov 10, 2017 | 1.655 | 1.665 | 1.605 | 1.628 | 66,282 | -0.04(-2.51%) |
Nov 09, 2017 | 1.673 | 1.710 | 1.615 | 1.670 | 170,411 | +0.02(+1.21%) |
Nov 08, 2017 | 1.570 | 1.676 | 1.550 | 1.650 | 283,560 | +0.04(+2.29%) |
Nov 07, 2017 | 1.580 | 1.613 | 1.490 | 1.613 | 116,091 | +0.09(+6.12%) |
Nov 06, 2017 | 1.496 | 1.553 | 1.490 | 1.520 | 126,727 | +0.03(+2.01%) |
Nov 03, 2017 | 1.500 | 1.530 | 1.452 | 1.490 | 36,964 | -0.01(-0.86%) |
Nov 02, 2017 | 1.523 | 1.550 | 1.449 | 1.503 | 88,120 | -0.04(-2.41%) |
Nov 01, 2017 | 1.563 | 1.563 | 1.506 | 1.540 | 39,459 | +0.06(+4.06%) |
Oct 31, 2017 | 1.509 | 1.550 | 1.400 | 1.480 | 191,737 | +0.01(+0.54%) |
Oct 30, 2017 | 1.359 | 1.500 | 1.325 | 1.472 | 172,968 | +0.10(+7.56%) |
Oct 27, 2017 | 1.450 | 1.539 | 1.338 | 1.369 | 298,819 | -0.07(-4.97%) |
Oct 26, 2017 | 1.448 | 1.517 | 1.332 | 1.440 | 625,155 | -0.01(-0.69%) |
Oct 25, 2017 | 1.526 | 1.550 | 1.430 | 1.450 | 1,105,670 | -0.09(-5.84%) |
Oct 24, 2017 | 1.605 | 1.650 | 1.532 | 1.540 | 107,172 | -0.06(-3.75%) |
Oct 23, 2017 | 1.594 | 1.670 | 1.567 | 1.600 | 373,805 | -0.02(-1.05%) |
Oct 20, 2017 | 1.740 | 1.740 | 1.562 | 1.617 | 210,803 | -0.10(-5.99%) |
Oct 19, 2017 | 1.847 | 1.850 | 1.667 | 1.720 | 128,420 | -0.13(-7.03%) |
Oct 18, 2017 | 1.882 | 1.897 | 1.801 | 1.850 | 31,845 | -0.03(-1.62%) |
Oct 17, 2017 | 1.990 | 2.030 | 1.680 | 1.881 | 156,754 | -0.17(-8.26%) |
Oct 16, 2017 | 2.010 | 2.100 | 2.003 | 2.050 | 32,995 | +0.09(+4.59%) |
Oct 13, 2017 | 2.120 | 2.120 | 1.960 | 1.960 | 55,666 | -0.15(-7.11%) |
Oct 12, 2017 | 2.120 | 2.132 | 2.100 | 2.110 | 6,191 | -0.02(-0.87%) |
Oct 11, 2017 | 2.170 | 2.171 | 2.092 | 2.129 | 4,853 | +0.01(+0.29%) |
Oct 10, 2017 | 2.180 | 2.190 | 2.062 | 2.123 | 18,978 | -0.14(-6.08%) |
Oct 09, 2017 | 2.210 | 2.270 | 2.150 | 2.260 | 16,482 | +0.11(+5.12%) |
Oct 06, 2017 | 2.025 | 2.150 | 1.993 | 2.150 | 136,302 | +0.13(+6.44%) |
Oct 05, 2017 | 2.139 | 2.145 | 1.994 | 2.020 | 94,526 | -0.12(-5.61%) |
Oct 04, 2017 | 2.144 | 2.169 | 2.140 | 2.140 | 28,969 | -0.02(-0.93%) |
Oct 03, 2017 | 2.168 | 2.184 | 2.146 | 2.160 | 28,781 | -0.01(-0.32%) |
Oct 02, 2017 | 2.209 | 2.209 | 2.135 | 2.167 | 15,943 | -0.04(-1.86%) |
Sep 29, 2017 | 2.176 | 2.216 | 2.165 | 2.208 | 24,459 | -0.01(-0.50%) |
Sep 28, 2017 | 2.350 | 2.386 | 2.187 | 2.219 | 17,038 | -0.06(-2.72%) |
Sep 27, 2017 | 2.350 | 2.350 | 2.281 | 2.281 | 8,606 | +0.03(+1.38%) |
Sep 26, 2017 | 2.350 | 2.350 | 2.249 | 2.250 | 1,781 | -0.05(-2.31%) |
Sep 25, 2017 | 2.320 | 2.323 | 2.244 | 2.303 | 11,603 | -0.02(-0.90%) |
Sep 22, 2017 | 2.300 | 2.351 | 2.253 | 2.324 | 49,896 | +0.06(+2.83%) |
Sep 21, 2017 | 2.243 | 2.317 | 2.243 | 2.260 | 26,773 | +0.02(+0.79%) |
Sep 20, 2017 | 2.199 | 2.248 | 2.199 | 2.242 | 16,662 | +0.04(+1.80%) |
Sep 19, 2017 | 2.180 | 2.220 | 2.150 | 2.203 | 31,377 | -0.00(-0.14%) |
Sep 18, 2017 | 2.176 | 2.250 | 2.176 | 2.206 | 9,335 | -0.02(-0.84%) |
Sep 15, 2017 | 2.230 | 2.234 | 2.210 | 2.224 | 9,258 | +0.00(+0.19%) |
Sep 14, 2017 | 2.230 | 2.250 | 2.196 | 2.220 | 26,790 | -0.02(-0.99%) |
Sep 13, 2017 | 2.286 | 2.290 | 2.218 | 2.242 | 10,830 | -0.01(-0.66%) |
Sep 12, 2017 | 2.232 | 2.320 | 2.210 | 2.257 | 31,080 | +0.05(+2.32%) |
Sep 11, 2017 | 2.267 | 2.271 | 2.194 | 2.206 | 2,717 | -0.06(-2.80%) |
Sep 08, 2017 | 2.126 | 2.269 | 2.117 | 2.269 | 29,363 | +0.02(+1.06%) |
Sep 07, 2017 | 2.300 | 2.320 | 2.142 | 2.246 | 17,822 | -0.07(-3.18%) |
Sep 06, 2017 | 2.347 | 2.374 | 2.315 | 2.319 | 5,425 | -0.04(-1.61%) |
Sep 05, 2017 | 2.412 | 2.429 | 2.354 | 2.357 | 31,636 | -0.05(-2.21%) |
Sep 01, 2017 | 2.375 | 2.426 | 2.375 | 2.411 | 12,235 | +0.03(+1.16%) |
Aug 31, 2017 | 2.366 | 2.383 | 2.312 | 2.383 | 12,507 | +0.19(+8.47%) |
Aug 30, 2017 | 2.166 | 2.245 | 2.166 | 2.197 | 4,890 | -0.01(-0.59%) |
Aug 29, 2017 | 2.135 | 2.210 | 2.135 | 2.210 | 2,648 | +0.06(+2.79%) |
Aug 28, 2017 | 2.177 | 2.177 | 2.150 | 2.150 | 5,339 | +0.00(+0.00%) |
Aug 25, 2017 | 2.208 | 2.208 | 2.150 | 2.150 | 2,215 | -0.02(-0.71%) |
Aug 24, 2017 | 2.180 | 2.180 | 2.142 | 2.165 | 17,451 | +0.00(+0.04%) |
Aug 23, 2017 | 2.197 | 2.214 | 2.165 | 2.165 | 24,015 | -0.08(-3.37%) |
Aug 22, 2017 | 2.198 | 2.240 | 2.180 | 2.240 | 25,533 | +0.01(+0.40%) |
Aug 21, 2017 | 2.180 | 2.231 | 2.180 | 2.231 | 8,310 | +0.05(+2.34%) |
Aug 18, 2017 | 2.192 | 2.250 | 2.177 | 2.180 | 20,833 | +0.01(+0.28%) |
Aug 17, 2017 | 2.232 | 2.240 | 2.174 | 2.174 | 32,646 | -0.07(-3.26%) |
Aug 16, 2017 | 2.248 | 2.249 | 2.210 | 2.247 | 10,536 | -0.00(-0.12%) |
Aug 15, 2017 | 2.370 | 2.370 | 2.225 | 2.250 | 13,010 | -0.11(-4.66%) |
Aug 14, 2017 | 2.310 | 2.414 | 2.238 | 2.360 | 25,642 | +0.06(+2.61%) |
Aug 11, 2017 | 2.523 | 2.523 | 2.276 | 2.300 | 5,982 | -0.07(-2.95%) |
Aug 10, 2017 | 2.309 | 2.373 | 2.309 | 2.370 | 8,464 | +0.12(+5.15%) |
Aug 09, 2017 | 2.275 | 2.300 | 2.210 | 2.254 | 3,237 | -0.02(-1.06%) |
Aug 08, 2017 | 2.255 | 2.300 | 2.200 | 2.278 | 11,722 | -0.03(-1.38%) |
Aug 07, 2017 | 2.220 | 2.310 | 2.190 | 2.310 | 21,739 | +0.12(+5.68%) |
Aug 04, 2017 | 2.280 | 2.300 | 2.170 | 2.186 | 45,550 | -0.11(-4.89%) |
Aug 03, 2017 | 2.445 | 2.450 | 2.294 | 2.298 | 83,460 | -0.13(-5.24%) |
Aug 02, 2017 | 2.370 | 2.490 | 2.360 | 2.425 | 21,688 | -0.03(-1.40%) |
Aug 01, 2017 | 2.590 | 2.590 | 2.370 | 2.460 | 21,871 | -0.10(-3.73%) |
Jul 31, 2017 | 2.522 | 2.580 | 2.522 | 2.555 | 22,104 | +0.05(+1.79%) |
Jul 28, 2017 | 2.560 | 2.560 | 2.440 | 2.510 | 9,212 | -0.00(-0.10%) |
Jul 27, 2017 | 2.500 | 2.540 | 2.498 | 2.513 | 15,205 | +0.01(+0.50%) |
Jul 26, 2017 | 2.405 | 2.500 | 2.400 | 2.500 | 68,639 | +0.12(+5.04%) |
Jul 25, 2017 | 2.510 | 2.510 | 2.347 | 2.380 | 51,478 | -0.13(-5.18%) |
Jul 24, 2017 | 2.600 | 2.600 | 2.494 | 2.510 | 16,557 | -0.09(-3.36%) |
Jul 21, 2017 | 2.640 | 2.640 | 2.538 | 2.597 | 27,705 | +0.02(+0.80%) |
Jul 20, 2017 | 2.580 | 2.630 | 2.550 | 2.577 | 18,658 | -0.02(-0.89%) |
Jul 19, 2017 | 2.483 | 2.656 | 2.483 | 2.600 | 33,369 | +0.09(+3.73%) |
Jul 18, 2017 | 2.479 | 2.507 | 2.440 | 2.506 | 27,350 | +0.06(+2.60%) |
Jul 17, 2017 | 2.498 | 2.510 | 2.367 | 2.443 | 9,325 | -0.06(-2.33%) |
Jul 14, 2017 | 2.506 | 2.530 | 2.500 | 2.501 | 4,650 | +0.01(+0.22%) |
Jul 13, 2017 | 2.488 | 2.496 | 2.396 | 2.496 | 10,578 | -0.00(-0.17%) |
Jul 12, 2017 | 2.450 | 2.500 | 2.390 | 2.500 | 3,478 | +0.03(+1.39%) |
Jul 11, 2017 | 2.496 | 2.518 | 2.443 | 2.466 | 25,050 | -0.05(-2.15%) |
Jul 10, 2017 | 2.628 | 2.650 | 2.520 | 2.520 | 25,260 | -0.13(-4.91%) |
Jul 07, 2017 | 2.550 | 2.692 | 2.493 | 2.650 | 44,362 | +0.10(+3.92%) |
Jul 06, 2017 | 2.496 | 2.559 | 2.496 | 2.550 | 41,529 | +0.05(+1.85%) |
Jul 05, 2017 | 2.437 | 2.580 | 2.437 | 2.504 | 17,671 | -0.08(-2.96%) |
Jul 03, 2017 | 2.310 | 2.580 | 2.310 | 2.580 | 16,475 | +0.28(+12.17%) |
Jun 30, 2017 | 2.260 | 2.300 | 2.252 | 2.300 | 7,700 | +0.03(+1.32%) |
Jun 29, 2017 | 2.270 | 2.290 | 2.259 | 2.270 | 6,541 | +0.00(+0.00%) |
Jun 28, 2017 | 2.255 | 2.270 | 2.255 | 2.270 | 4,707 | +0.00(+0.00%) |
Jun 27, 2017 | 2.250 | 2.270 | 2.250 | 2.270 | 7,756 | +0.00(+0.00%) |
Jun 26, 2017 | 2.288 | 2.288 | 2.263 | 2.270 | 11,705 | +0.00(+0.00%) |
Jun 23, 2017 | 2.266 | 2.270 | 2.256 | 2.270 | 11,825 | +0.00(+0.00%) |
Jun 22, 2017 | 2.188 | 2.270 | 2.188 | 2.270 | 1,659 | +0.05(+2.45%) |
Jun 21, 2017 | 2.244 | 2.244 | 2.216 | 2.216 | 2,521 | +0.08(+3.54%) |
Jun 20, 2017 | 2.212 | 2.270 | 2.100 | 2.140 | 28,103 | -0.05(-2.28%) |
Jun 19, 2017 | 2.238 | 2.238 | 2.190 | 2.190 | 47,428 | +0.00(+0.00%) |
Jun 16, 2017 | 2.118 | 2.201 | 2.118 | 2.190 | 22,435 | +0.09(+4.24%) |
Jun 15, 2017 | 2.339 | 2.340 | 2.096 | 2.101 | 34,791 | -0.17(-7.44%) |
Jun 14, 2017 | 2.150 | 2.281 | 2.094 | 2.270 | 46,602 | +0.19(+9.13%) |
Jun 13, 2017 | 2.020 | 2.180 | 2.020 | 2.080 | 43,277 | +0.07(+3.68%) |
Jun 12, 2017 | 2.004 | 2.048 | 1.992 | 2.006 | 57,149 | +0.06(+2.90%) |
Jun 09, 2017 | 1.900 | 1.950 | 1.900 | 1.950 | 5,253 | +0.03(+1.47%) |
Jun 08, 2017 | 1.914 | 1.940 | 1.750 | 1.921 | 41,200 | -0.02(-1.07%) |
Jun 07, 2017 | 1.930 | 1.980 | 1.930 | 1.942 | 3,760 | -0.01(-0.40%) |
Jun 06, 2017 | 1.876 | 1.983 | 1.869 | 1.950 | 20,942 | -0.01(-0.32%) |
Jun 05, 2017 | 1.936 | 1.956 | 1.899 | 1.956 | 15,800 | +0.03(+1.36%) |
Jun 02, 2017 | 1.967 | 2.004 | 1.930 | 1.930 | 15,680 | +0.03(+1.60%) |