Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.640 | 1.650 | 1.590 | 1.630 | 1,790,635 | -0.01(-0.62%) |
May 30, 2018 | 1.640 | 1.660 | 1.550 | 1.640 | 2,204,972 | -0.01(-0.59%) |
May 29, 2018 | 1.650 | 1.660 | 1.580 | 1.650 | 2,600,802 | +0.03(+1.83%) |
May 25, 2018 | 1.620 | 1.620 | 1.620 | 0 | +0.03(+1.89%) | |
May 24, 2018 | 1.550 | 1.610 | 1.540 | 1.590 | 4,076,448 | +0.06(+3.92%) |
May 23, 2018 | 1.470 | 1.550 | 1.450 | 1.530 | 4,817,573 | +0.05(+3.38%) |
May 22, 2018 | 1.480 | 1.489 | 1.410 | 1.480 | 1,777,585 | +0.01(+0.68%) |
May 21, 2018 | 1.465 | 1.500 | 1.450 | 1.470 | 1,923,100 | +0.03(+2.08%) |
May 18, 2018 | 1.440 | 1.470 | 1.420 | 1.440 | 2,020,435 | +0.02(+1.41%) |
May 17, 2018 | 1.400 | 1.440 | 1.380 | 1.420 | 660,802 | +0.02(+1.43%) |
May 16, 2018 | 1.410 | 1.420 | 1.380 | 1.400 | 1,227,221 | +0.00(+0.01%) |
May 15, 2018 | 1.280 | 1.400 | 1.270 | 1.400 | 2,943,234 | +0.09(+6.86%) |
May 14, 2018 | 1.320 | 1.321 | 1.270 | 1.310 | 3,587,709 | -0.01(-0.76%) |
May 11, 2018 | 1.300 | 1.340 | 1.260 | 1.320 | 5,348,564 | +0.01(+0.76%) |
May 10, 2018 | 1.325 | 1.340 | 1.280 | 1.310 | 2,525,475 | -0.02(-1.50%) |
May 09, 2018 | 1.335 | 1.340 | 1.320 | 1.330 | 475,215 | -0.01(-0.74%) |
May 08, 2018 | 1.360 | 1.370 | 1.330 | 1.340 | 459,560 | -0.03(-2.20%) |
May 07, 2018 | 1.340 | 1.380 | 1.340 | 1.370 | 367,336 | +0.02(+1.48%) |
May 04, 2018 | 1.320 | 1.355 | 1.320 | 1.350 | 319,844 | +0.02(+1.50%) |
May 03, 2018 | 1.320 | 1.350 | 1.300 | 1.330 | 1,111,025 | -0.03(-2.21%) |
May 02, 2018 | 1.360 | 1.390 | 1.360 | 1.360 | 620,438 | -0.01(-0.73%) |
May 01, 2018 | 1.380 | 1.380 | 1.350 | 1.370 | 478,953 | -0.01(-0.72%) |
Apr 30, 2018 | 1.390 | 1.390 | 1.360 | 1.380 | 773,430 | -0.01(-0.72%) |
Apr 27, 2018 | 1.415 | 1.420 | 1.360 | 1.390 | 1,243,121 | -0.02(-1.42%) |
Apr 26, 2018 | 1.410 | 1.420 | 1.400 | 1.410 | 1,211,221 | -0.02(-1.24%) |
Apr 25, 2018 | 1.410 | 1.444 | 1.400 | 1.428 | 1,426,651 | -0.01(-0.85%) |
Apr 24, 2018 | 1.420 | 1.440 | 1.380 | 1.440 | 2,045,352 | +0.03(+2.13%) |
Apr 23, 2018 | 1.460 | 1.470 | 1.400 | 1.410 | 882,866 | -0.04(-2.76%) |
Apr 20, 2018 | 1.445 | 1.470 | 1.430 | 1.450 | 676,365 | +0.01(+0.69%) |
Apr 19, 2018 | 1.430 | 1.460 | 1.420 | 1.440 | 875,320 | +0.01(+0.70%) |
Apr 18, 2018 | 1.435 | 1.460 | 1.410 | 1.430 | 438,846 | -0.02(-1.38%) |
Apr 17, 2018 | 1.420 | 1.460 | 1.410 | 1.450 | 2,255,047 | +0.03(+2.11%) |
Apr 16, 2018 | 1.450 | 1.470 | 1.390 | 1.420 | 2,814,351 | -0.03(-2.07%) |
Apr 13, 2018 | 1.490 | 1.505 | 1.410 | 1.450 | 2,927,694 | -0.02(-1.36%) |
Apr 12, 2018 | 1.440 | 1.490 | 1.420 | 1.470 | 3,048,674 | +0.02(+1.38%) |
Apr 11, 2018 | 1.355 | 1.450 | 1.340 | 1.450 | 4,145,683 | +0.09(+7.01%) |
Apr 10, 2018 | 1.370 | 1.390 | 1.320 | 1.355 | 3,716,691 | -0.01(-0.37%) |
Apr 09, 2018 | 1.415 | 1.420 | 1.340 | 1.360 | 1,062,936 | -0.03(-2.16%) |
Apr 06, 2018 | 1.440 | 1.445 | 1.390 | 1.390 | 400,593 | -0.02(-1.42%) |
Apr 05, 2018 | 1.410 | 1.490 | 1.410 | 1.410 | 958,481 | -0.01(-0.70%) |
Apr 04, 2018 | 1.420 | 1.430 | 1.370 | 1.420 | 809,109 | +0.00(+0.00%) |
Apr 03, 2018 | 1.530 | 1.590 | 1.400 | 1.420 | 2,171,986 | -0.10(-6.58%) |
Apr 02, 2018 | 1.390 | 1.540 | 1.389 | 1.520 | 2,938,639 | +0.17(+12.59%) |
Mar 29, 2018 | 1.350 | 1.350 | 1.350 | 0 | +0.12(+9.76%) | |
Mar 28, 2018 | 1.340 | 1.350 | 1.200 | 1.230 | 8,329,276 | -0.12(-8.89%) |
Mar 27, 2018 | 1.415 | 1.420 | 1.350 | 1.350 | 1,398,980 | -0.06(-4.26%) |
Mar 26, 2018 | 1.395 | 1.450 | 1.380 | 1.410 | 847,808 | +0.00(+0.00%) |
Mar 23, 2018 | 1.460 | 1.470 | 1.390 | 1.410 | 1,717,519 | -0.05(-3.42%) |
Mar 22, 2018 | 1.490 | 1.510 | 1.440 | 1.460 | 6,496,722 | -0.05(-3.31%) |
Mar 21, 2018 | 1.600 | 1.605 | 1.470 | 1.510 | 2,588,804 | -0.05(-3.21%) |
Mar 20, 2018 | 1.540 | 1.590 | 1.520 | 1.560 | 630,709 | -0.03(-1.89%) |
Mar 19, 2018 | 1.560 | 1.590 | 1.530 | 1.590 | 920,636 | +0.03(+1.60%) |
Mar 16, 2018 | 1.600 | 1.600 | 1.560 | 1.565 | 441,413 | -0.04(-2.19%) |
Mar 15, 2018 | 1.610 | 1.630 | 1.590 | 1.600 | 536,692 | -0.01(-0.62%) |
Mar 14, 2018 | 1.640 | 1.640 | 1.580 | 1.610 | 2,144,123 | -0.03(-1.83%) |
Mar 13, 2018 | 1.600 | 1.640 | 1.590 | 1.640 | 1,098,890 | +0.01(+0.61%) |
Mar 12, 2018 | 1.570 | 1.650 | 1.570 | 1.630 | 1,323,142 | +0.05(+3.16%) |
Mar 09, 2018 | 1.570 | 1.600 | 1.520 | 1.580 | 1,283,819 | +0.02(+1.28%) |
Mar 08, 2018 | 1.660 | 1.680 | 1.510 | 1.560 | 1,683,629 | -0.08(-4.88%) |
Mar 07, 2018 | 1.650 | 1.580 | 1.640 | 1,032,321 | +0.04(+2.50%) | |
Mar 06, 2018 | 1.540 | 1.620 | 1.520 | 1.600 | 1,249,875 | +0.06(+4.07%) |
Mar 05, 2018 | 1.550 | 1.560 | 1.510 | 1.538 | 890,776 | -0.01(-0.81%) |
Mar 02, 2018 | 1.525 | 1.560 | 1.510 | 1.550 | 1,083,866 | -0.01(-0.64%) |
Mar 01, 2018 | 1.590 | 1.600 | 1.540 | 1.560 | 1,008,300 | -0.04(-2.50%) |
Feb 28, 2018 | 1.640 | 1.650 | 1.580 | 1.600 | 1,167,986 | -0.05(-3.03%) |
Feb 27, 2018 | 1.630 | 1.650 | 1.615 | 1.650 | 391,532 | +0.02(+1.23%) |
Feb 26, 2018 | 1.675 | 1.690 | 1.630 | 1.630 | 896,341 | -0.05(-2.98%) |
Feb 23, 2018 | 1.640 | 1.700 | 1.640 | 1.680 | 1,463,462 | +0.04(+2.75%) |
Feb 22, 2018 | 1.660 | 1.679 | 1.600 | 1.635 | 1,588,001 | -0.00(-0.30%) |
Feb 21, 2018 | 1.590 | 1.680 | 1.520 | 1.640 | 4,197,312 | +0.01(+0.61%) |
Feb 20, 2018 | 1.695 | 1.780 | 1.610 | 1.630 | 2,868,868 | -0.06(-3.55%) |
Feb 16, 2018 | 1.690 | 1.690 | 1.690 | 0 | +0.07(+4.64%) | |
Feb 15, 2018 | 1.680 | 1.690 | 1.600 | 1.615 | 3,214,248 | -0.09(-5.55%) |
Feb 14, 2018 | 1.780 | 1.790 | 1.650 | 1.710 | 3,188,915 | -0.07(-3.94%) |
Feb 13, 2018 | 1.775 | 1.800 | 1.760 | 1.780 | 931,872 | -0.01(-0.56%) |
Feb 12, 2018 | 1.825 | 1.850 | 1.780 | 1.790 | 1,456,766 | -0.03(-1.65%) |
Feb 09, 2018 | 1.840 | 1.900 | 1.770 | 1.820 | 2,331,984 | -0.02(-1.09%) |
Feb 08, 2018 | 1.930 | 1.930 | 1.840 | 1.840 | 1,443,700 | -0.06(-3.16%) |
Feb 07, 2018 | 1.925 | 1.980 | 1.900 | 1.900 | 1,914,891 | +0.03(+1.60%) |
Feb 06, 2018 | 1.830 | 1.890 | 1.830 | 1.870 | 2,282,313 | -0.03(-1.58%) |
Feb 05, 2018 | 1.970 | 1.970 | 1.870 | 1.900 | 1,592,443 | -0.07(-3.55%) |
Feb 02, 2018 | 2.000 | 2.010 | 1.960 | 1.970 | 1,076,263 | -0.03(-1.50%) |
Feb 01, 2018 | 1.990 | 2.010 | 1.980 | 2.000 | 559,880 | +0.01(+0.50%) |
Jan 31, 2018 | 2.040 | 2.050 | 1.980 | 1.990 | 1,368,207 | -0.01(-0.50%) |
Jan 30, 2018 | 2.020 | 2.030 | 2.020 | 2.000 | 1,737,395 | -0.02(-0.99%) |
Jan 29, 2018 | 2.045 | 2.050 | 2.020 | 2.020 | 941,481 | -0.03(-1.46%) |
Jan 26, 2018 | 2.060 | 2.070 | 2.020 | 2.050 | 958,237 | -0.01(-0.49%) |
Jan 25, 2018 | 2.060 | 2.110 | 2.060 | 2.060 | 1,119,595 | +0.00(+0.00%) |
Jan 24, 2018 | 2.075 | 2.110 | 2.030 | 2.060 | 1,507,697 | -0.02(-0.96%) |
Jan 23, 2018 | 2.030 | 2.130 | 2.000 | 2.080 | 1,431,355 | +0.06(+3.23%) |
Jan 22, 2018 | 2.085 | 2.100 | 2.010 | 2.015 | 2,216,567 | -0.09(-4.50%) |
Jan 19, 2018 | 2.110 | 2.130 | 2.090 | 2.110 | 1,029,237 | -0.02(-0.94%) |
Jan 18, 2018 | 2.230 | 2.280 | 2.120 | 2.130 | 2,178,608 | -0.06(-2.74%) |
Jan 17, 2018 | 2.050 | 2.220 | 2.050 | 2.190 | 3,622,079 | +0.14(+6.83%) |
Jan 16, 2018 | 2.080 | 2.090 | 2.000 | 2.050 | 2,520,833 | -0.02(-0.97%) |
Jan 12, 2018 | 2.070 | 2.070 | 2.070 | 0 | -0.04(-1.90%) | |
Jan 11, 2018 | 2.120 | 2.140 | 2.080 | 2.110 | 2,580,128 | -0.01(-0.47%) |
Jan 10, 2018 | 2.200 | 2.270 | 2.110 | 2.120 | 2,003,535 | -0.07(-3.20%) |
Jan 09, 2018 | 1.950 | 2.240 | 1.930 | 2.190 | 9,016,273 | +0.23(+11.73%) |
Jan 08, 2018 | 2.100 | 2.110 | 1.730 | 1.960 | 15,551,833 | -0.17(-7.98%) |
Jan 05, 2018 | 2.330 | 2.350 | 2.090 | 2.130 | 9,075,792 | -0.24(-10.09%) |
Jan 04, 2018 | 2.445 | 2.450 | 2.350 | 2.369 | 2,477,917 | -0.08(-3.31%) |
Jan 03, 2018 | 2.460 | 2.500 | 2.410 | 2.450 | 1,799,702 | -0.05(-2.00%) |
Jan 02, 2018 | 2.530 | 2.520 | 2.450 | 2.500 | 2,054,630 | -0.02(-0.79%) |
Dec 29, 2017 | 2.520 | 2.520 | 2.520 | 0 | -0.01(-0.40%) | |
Dec 28, 2017 | 2.520 | 2.550 | 2.520 | 2.530 | 1,005,858 | -0.02(-0.78%) |
Dec 27, 2017 | 2.600 | 2.600 | 2.530 | 2.550 | 1,490,164 | -0.02(-0.78%) |
Dec 26, 2017 | 2.600 | 2.630 | 2.560 | 2.570 | 980,899 | -0.02(-0.77%) |
Dec 22, 2017 | 2.670 | 2.690 | 2.580 | 2.590 | 2,880,116 | -0.08(-3.00%) |
Dec 21, 2017 | 2.780 | 2.840 | 2.630 | 2.670 | 3,825,890 | +0.04(+1.52%) |
Dec 20, 2017 | 2.620 | 2.670 | 2.610 | 2.630 | 958,294 | +0.01(+0.34%) |
Dec 19, 2017 | 2.650 | 2.705 | 2.610 | 2.621 | 774,758 | -0.02(-0.72%) |
Dec 18, 2017 | 2.600 | 2.740 | 2.580 | 2.640 | 2,568,101 | +0.04(+1.54%) |
Dec 15, 2017 | 2.610 | 2.620 | 2.560 | 2.600 | 1,268,659 | -0.01(-0.38%) |
Dec 14, 2017 | 2.640 | 2.680 | 2.580 | 2.610 | 1,369,471 | -0.03(-1.14%) |
Dec 13, 2017 | 2.660 | 2.670 | 2.630 | 2.640 | 810,246 | -0.01(-0.38%) |
Dec 12, 2017 | 2.680 | 2.720 | 2.640 | 2.650 | 1,324,432 | -0.03(-1.12%) |
Dec 11, 2017 | 2.685 | 2.700 | 2.660 | 2.680 | 1,214,349 | -0.04(-1.47%) |
Dec 08, 2017 | 2.820 | 2.880 | 2.700 | 2.720 | 2,034,361 | -0.10(-3.55%) |
Dec 07, 2017 | 2.960 | 3.015 | 2.620 | 2.820 | 4,662,701 | -0.08(-2.76%) |
Dec 06, 2017 | 2.900 | 2.910 | 2.820 | 2.900 | 1,369,790 | +0.00(+0.00%) |
Dec 05, 2017 | 2.870 | 2.915 | 2.850 | 2.900 | 1,026,761 | +0.01(+0.35%) |
Dec 04, 2017 | 2.800 | 2.930 | 2.790 | 2.890 | 1,071,239 | +0.08(+2.85%) |
Dec 01, 2017 | 2.940 | 2.950 | 2.850 | 2.810 | 1,907,405 | -0.14(-4.75%) |
Nov 30, 2017 | 2.960 | 2.990 | 2.840 | 2.950 | 3,894,754 | +0.07(+2.25%) |
Nov 29, 2017 | 2.700 | 2.930 | 2.660 | 2.885 | 4,774,212 | +0.28(+10.96%) |
Nov 28, 2017 | 2.590 | 2.640 | 2.550 | 2.600 | 1,221,586 | +0.01(+0.39%) |
Nov 27, 2017 | 2.580 | 2.610 | 2.560 | 2.590 | 1,771,420 | -0.01(-0.38%) |
Nov 24, 2017 | 2.630 | 2.630 | 2.590 | 2.600 | 382,183 | -0.03(-1.14%) |
Nov 22, 2017 | 2.640 | 2.690 | 2.620 | 2.630 | 1,290,060 | -0.01(-0.38%) |
Nov 21, 2017 | 2.585 | 2.680 | 2.570 | 2.640 | 2,249,687 | +0.05(+1.93%) |
Nov 20, 2017 | 2.680 | 2.680 | 2.580 | 2.590 | 1,635,375 | -0.08(-2.81%) |
Nov 17, 2017 | 2.670 | 2.740 | 2.660 | 2.665 | 1,173,860 | -0.00(-0.19%) |
Nov 16, 2017 | 2.800 | 2.820 | 2.660 | 2.670 | 3,471,559 | -0.11(-3.96%) |
Nov 15, 2017 | 2.815 | 2.850 | 2.760 | 2.780 | 1,374,175 | -0.05(-1.77%) |
Nov 14, 2017 | 2.790 | 2.860 | 2.790 | 2.830 | 876,490 | +0.03(+1.07%) |
Nov 13, 2017 | 2.820 | 2.880 | 2.790 | 2.800 | 1,647,407 | -0.09(-3.11%) |
Nov 10, 2017 | 2.860 | 2.900 | 2.840 | 2.890 | 712,628 | +0.03(+1.05%) |
Nov 09, 2017 | 2.845 | 2.880 | 2.820 | 2.860 | 1,380,695 | +0.02(+0.70%) |
Nov 08, 2017 | 2.820 | 2.900 | 2.810 | 2.840 | 1,015,771 | -0.01(-0.35%) |
Nov 07, 2017 | 2.930 | 2.930 | 2.810 | 2.850 | 2,549,251 | -0.09(-3.06%) |
Nov 06, 2017 | 2.960 | 3.010 | 2.930 | 2.940 | 937,653 | -0.05(-1.67%) |
Nov 03, 2017 | 3.060 | 3.060 | 2.980 | 2.990 | 877,715 | -0.07(-2.29%) |
Nov 02, 2017 | 3.085 | 3.090 | 3.020 | 3.060 | 1,699,588 | -0.03(-0.97%) |
Nov 01, 2017 | 3.100 | 3.130 | 3.070 | 3.090 | 1,561,048 | +0.00(+0.00%) |
Oct 31, 2017 | 3.105 | 3.130 | 3.050 | 3.090 | 2,229,907 | -0.02(-0.64%) |
Oct 30, 2017 | 3.050 | 3.150 | 3.040 | 3.110 | 1,983,235 | +0.06(+1.97%) |
Oct 27, 2017 | 3.035 | 3.080 | 3.030 | 3.050 | 1,105,666 | +0.01(+0.49%) |
Oct 26, 2017 | 3.040 | 3.050 | 3.020 | 3.035 | 889,674 | -0.00(-0.16%) |
Oct 25, 2017 | 3.040 | 3.050 | 3.010 | 3.040 | 1,002,455 | -0.01(-0.33%) |
Oct 24, 2017 | 3.030 | 3.070 | 3.010 | 3.050 | 804,321 | +0.02(+0.66%) |
Oct 23, 2017 | 3.070 | 3.070 | 3.010 | 3.030 | 1,572,640 | +0.00(+0.00%) |
Oct 20, 2017 | 2.990 | 3.070 | 2.980 | 3.030 | 2,163,983 | +0.04(+1.34%) |
Oct 19, 2017 | 3.000 | 3.010 | 2.940 | 2.990 | 1,124,229 | -0.01(-0.33%) |
Oct 18, 2017 | 2.950 | 3.050 | 2.940 | 3.000 | 1,184,980 | +0.04(+1.35%) |
Oct 17, 2017 | 3.055 | 3.070 | 2.920 | 2.960 | 2,291,210 | -0.10(-3.27%) |
Oct 16, 2017 | 3.235 | 3.235 | 3.040 | 3.060 | 2,691,507 | -0.11(-3.47%) |
Oct 13, 2017 | 3.145 | 3.210 | 3.110 | 3.170 | 3,541,163 | +0.04(+1.28%) |
Oct 12, 2017 | 3.010 | 3.140 | 2.980 | 3.130 | 3,469,075 | +0.12(+3.99%) |
Oct 11, 2017 | 3.005 | 3.060 | 3.000 | 3.010 | 2,103,634 | +0.01(+0.33%) |
Oct 10, 2017 | 3.015 | 3.070 | 3.000 | 3.000 | 3,308,671 | -0.02(-0.66%) |
Oct 09, 2017 | 3.005 | 3.080 | 2.930 | 3.020 | 2,751,485 | +0.02(+0.67%) |
Oct 06, 2017 | 2.900 | 3.030 | 2.890 | 3.000 | 2,497,121 | +0.12(+4.17%) |
Oct 05, 2017 | 2.885 | 2.890 | 2.770 | 2.880 | 1,763,144 | +0.01(+0.35%) |
Oct 04, 2017 | 3.075 | 3.080 | 2.860 | 2.870 | 4,521,904 | -0.22(-7.12%) |
Oct 03, 2017 | 3.065 | 3.210 | 3.050 | 3.090 | 7,675,328 | +0.03(+0.98%) |
Oct 02, 2017 | 2.830 | 3.110 | 2.830 | 3.060 | 8,354,107 | +0.18(+6.25%) |
Sep 29, 2017 | 2.835 | 2.890 | 2.720 | 2.880 | 3,636,248 | +0.08(+2.86%) |
Sep 28, 2017 | 2.750 | 2.830 | 2.740 | 2.800 | 2,727,209 | +0.10(+3.70%) |
Sep 27, 2017 | 2.856 | 2.700 | 2.700 | 3,706,757 | -0.02(-0.92%) | |
Sep 26, 2017 | 2.700 | 2.730 | 2.675 | 2.725 | 1,158,883 | +0.02(+0.55%) |
Sep 25, 2017 | 2.680 | 2.770 | 2.650 | 2.710 | 1,543,718 | +0.03(+1.12%) |
Sep 22, 2017 | 2.660 | 2.710 | 2.650 | 2.680 | 1,599,781 | +0.04(+1.32%) |
Sep 21, 2017 | 2.600 | 2.660 | 2.590 | 2.645 | 1,166,835 | +0.04(+1.73%) |
Sep 20, 2017 | 2.610 | 2.690 | 2.600 | 2.600 | 1,324,128 | -0.02(-0.76%) |
Sep 19, 2017 | 2.570 | 2.650 | 2.570 | 2.620 | 1,591,494 | +0.02(+0.77%) |
Sep 18, 2017 | 2.640 | 2.670 | 2.570 | 2.600 | 2,120,837 | -0.02(-0.76%) |
Sep 15, 2017 | 2.870 | 2.880 | 2.610 | 2.620 | 3,073,772 | -0.19(-6.76%) |
Sep 14, 2017 | 2.705 | 2.980 | 2.700 | 2.810 | 11,204,693 | +0.21(+8.08%) |
Sep 13, 2017 | 2.415 | 2.720 | 2.410 | 2.600 | 5,054,522 | +0.17(+7.00%) |
Sep 12, 2017 | 2.400 | 2.430 | 2.390 | 2.430 | 391,321 | +0.04(+1.67%) |
Sep 11, 2017 | 2.405 | 2.430 | 2.390 | 2.390 | 611,087 | -0.01(-0.42%) |
Sep 08, 2017 | 2.445 | 2.450 | 2.380 | 2.400 | 792,918 | -0.05(-2.04%) |
Sep 07, 2017 | 2.395 | 2.460 | 2.300 | 2.450 | 592,539 | +0.03(+1.24%) |
Sep 06, 2017 | 2.530 | 2.540 | 2.420 | 2.420 | 2,429,567 | -0.12(-4.72%) |
Sep 05, 2017 | 2.580 | 2.590 | 2.510 | 2.540 | 1,696,966 | -0.07(-2.68%) |
Sep 01, 2017 | 2.610 | 2.630 | 2.590 | 2.610 | 569,643 | -0.01(-0.38%) |
Aug 31, 2017 | 2.670 | 2.710 | 2.610 | 2.620 | 493,602 | -0.04(-1.50%) |
Aug 30, 2017 | 2.590 | 2.690 | 2.550 | 2.660 | 2,266,429 | +0.04(+1.53%) |
Aug 29, 2017 | 2.730 | 2.750 | 2.600 | 2.620 | 2,450,266 | -0.13(-4.73%) |
Aug 28, 2017 | 2.745 | 2.760 | 2.720 | 2.750 | 1,339,906 | +0.00(+0.00%) |
Aug 25, 2017 | 2.725 | 2.830 | 2.720 | 2.750 | 2,878,584 | +0.02(+0.73%) |
Aug 24, 2017 | 2.720 | 2.750 | 2.710 | 2.730 | 1,553,622 | +0.03(+1.11%) |
Aug 23, 2017 | 2.710 | 2.750 | 2.700 | 2.700 | 1,238,321 | -0.01(-0.37%) |
Aug 22, 2017 | 2.675 | 2.740 | 2.670 | 2.710 | 1,598,464 | +0.04(+1.69%) |
Aug 21, 2017 | 2.690 | 2.720 | 2.650 | 2.665 | 1,952,254 | -0.02(-0.93%) |
Aug 18, 2017 | 2.700 | 2.710 | 2.670 | 2.690 | 1,426,956 | -0.01(-0.37%) |
Aug 17, 2017 | 2.710 | 2.750 | 2.650 | 2.700 | 2,224,952 | -0.01(-0.37%) |
Aug 16, 2017 | 2.630 | 2.750 | 2.630 | 2.710 | 6,305,957 | +0.08(+3.04%) |
Aug 15, 2017 | 2.590 | 2.650 | 2.590 | 2.630 | 2,110,703 | +0.04(+1.54%) |
Aug 14, 2017 | 2.575 | 2.610 | 2.570 | 2.590 | 900,828 | +0.01(+0.39%) |
Aug 11, 2017 | 2.570 | 2.600 | 2.560 | 2.580 | 1,183,246 | +0.01(+0.29%) |
Aug 10, 2017 | 2.600 | 2.610 | 2.560 | 2.572 | 1,452,542 | -0.04(-1.44%) |
Aug 09, 2017 | 2.600 | 2.610 | 2.580 | 2.610 | 2,224,365 | +0.00(+0.00%) |
Aug 08, 2017 | 2.590 | 2.620 | 2.580 | 2.610 | 1,579,442 | +0.00(+0.00%) |
Aug 07, 2017 | 2.540 | 2.620 | 2.530 | 2.610 | 2,240,067 | +0.08(+3.16%) |
Aug 04, 2017 | 2.610 | 2.500 | 2.530 | 950,815 | -0.03(-1.10%) | |
Aug 03, 2017 | 2.555 | 2.560 | 2.520 | 2.558 | 1,659,950 | -0.00(-0.07%) |
Aug 02, 2017 | 2.531 | 2.590 | 2.520 | 2.560 | 1,955,025 | +0.06(+2.40%) |
Aug 01, 2017 | 2.465 | 2.520 | 2.450 | 2.500 | 946,807 | +0.03(+1.21%) |
Jul 31, 2017 | 2.475 | 2.490 | 2.450 | 2.470 | 667,555 | +0.01(+0.41%) |
Jul 28, 2017 | 2.455 | 2.500 | 2.400 | 2.460 | 1,198,892 | +0.00(+0.20%) |
Jul 27, 2017 | 2.575 | 2.580 | 2.450 | 2.455 | 1,707,284 | -0.09(-3.73%) |
Jul 26, 2017 | 2.575 | 2.670 | 2.550 | 2.550 | 2,945,926 | +0.02(+0.79%) |
Jul 25, 2017 | 2.445 | 2.550 | 2.440 | 2.530 | 2,279,200 | +0.09(+3.69%) |
Jul 24, 2017 | 2.435 | 2.460 | 2.390 | 2.440 | 2,679,520 | +0.08(+3.39%) |
Jul 21, 2017 | 2.410 | 2.410 | 2.340 | 2.360 | 1,364,448 | -0.03(-1.26%) |
Jul 20, 2017 | 2.465 | 2.500 | 2.330 | 2.390 | 3,237,485 | -0.05(-2.05%) |
Jul 19, 2017 | 2.395 | 2.550 | 2.390 | 2.440 | 9,201,912 | +0.11(+4.72%) |
Jul 18, 2017 | 2.200 | 2.330 | 2.140 | 2.330 | 1,556,588 | +0.13(+5.91%) |
Jul 17, 2017 | 2.240 | 2.280 | 2.200 | 2.200 | 696,476 | -0.01(-0.45%) |
Jul 14, 2017 | 2.190 | 2.220 | 2.160 | 2.210 | 471,545 | +0.02(+0.91%) |
Jul 13, 2017 | 2.255 | 2.260 | 2.190 | 2.190 | 702,065 | -0.05(-2.23%) |
Jul 12, 2017 | 2.170 | 2.290 | 2.170 | 2.240 | 2,050,375 | +0.07(+3.23%) |
Jul 11, 2017 | 2.150 | 2.180 | 2.130 | 2.170 | 562,851 | +0.02(+0.93%) |
Jul 10, 2017 | 2.155 | 2.160 | 2.130 | 2.150 | 577,983 | -0.01(-0.46%) |
Jul 07, 2017 | 2.160 | 2.180 | 2.150 | 2.160 | 592,598 | -0.01(-0.46%) |
Jul 06, 2017 | 2.215 | 2.220 | 2.160 | 2.170 | 726,908 | -0.01(-0.46%) |
Jul 05, 2017 | 2.195 | 2.212 | 2.180 | 2.180 | 1,457,578 | -0.05(-2.24%) |
Jul 03, 2017 | 2.220 | 2.230 | 2.200 | 2.230 | 534,996 | +0.00(+0.00%) |
Jun 30, 2017 | 2.245 | 2.270 | 2.220 | 2.230 | 819,207 | -0.02(-0.89%) |
Jun 29, 2017 | 2.260 | 2.280 | 2.240 | 2.250 | 1,037,800 | -0.01(-0.44%) |
Jun 28, 2017 | 2.240 | 2.270 | 2.230 | 2.260 | 914,559 | +0.00(+0.00%) |
Jun 27, 2017 | 2.285 | 2.295 | 2.220 | 2.260 | 1,213,032 | -0.02(-0.88%) |
Jun 26, 2017 | 2.335 | 2.340 | 2.270 | 2.280 | 770,021 | +0.00(+0.00%) |
Jun 23, 2017 | 2.280 | 2.300 | 2.250 | 2.280 | 910,810 | +0.03(+1.56%) |
Jun 22, 2017 | 2.325 | 2.330 | 2.220 | 2.245 | 4,315,808 | -0.06(-2.81%) |
Jun 21, 2017 | 2.465 | 2.470 | 2.300 | 2.310 | 1,883,845 | -0.15(-6.29%) |
Jun 20, 2017 | 2.495 | 2.500 | 2.440 | 2.465 | 910,346 | -0.03(-1.00%) |
Jun 19, 2017 | 2.420 | 2.490 | 2.400 | 2.490 | 1,244,415 | +0.07(+2.89%) |
Jun 16, 2017 | 2.305 | 2.430 | 2.290 | 2.420 | 2,291,306 | +0.11(+4.76%) |
Jun 15, 2017 | 2.250 | 2.340 | 2.210 | 2.310 | 981,944 | +0.05(+2.21%) |
Jun 14, 2017 | 2.260 | 2.280 | 2.240 | 2.260 | 1,046,069 | -0.01(-0.44%) |
Jun 13, 2017 | 2.280 | 2.310 | 2.270 | 2.270 | 1,014,310 | +0.01(+0.44%) |
Jun 12, 2017 | 2.325 | 2.330 | 2.240 | 2.260 | 1,615,082 | -0.07(-2.80%) |
Jun 09, 2017 | 2.325 | 2.340 | 2.300 | 2.325 | 1,468,335 | -0.01(-0.64%) |
Jun 08, 2017 | 2.360 | 2.360 | 2.320 | 2.340 | 1,011,847 | -0.02(-0.85%) |
Jun 07, 2017 | 2.440 | 2.440 | 2.360 | 2.360 | 1,260,534 | -0.09(-3.67%) |
Jun 06, 2017 | 2.465 | 2.470 | 2.420 | 2.450 | 703,963 | -0.01(-0.41%) |
Jun 05, 2017 | 2.485 | 2.500 | 2.460 | 2.460 | 536,662 | -0.02(-1.01%) |
Jun 02, 2017 | 2.475 | 2.500 | 2.460 | 2.485 | 668,208 | +0.02(+1.02%) |