Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.140 | 2.170 | 2.040 | 2.060 | 214,647 | -0.06(-2.83%) |
May 30, 2018 | 2.080 | 2.140 | 2.010 | 2.120 | 109,433 | +0.06(+2.91%) |
May 29, 2018 | 2.070 | 2.100 | 2.000 | 2.060 | 90,706 | -0.02(-0.96%) |
May 25, 2018 | 2.080 | 2.080 | 2.080 | 0 | +0.08(+4.00%) | |
May 24, 2018 | 1.930 | 2.000 | 1.920 | 2.000 | 88,835 | +0.07(+3.63%) |
May 23, 2018 | 1.880 | 1.950 | 1.870 | 1.930 | 98,338 | +0.06(+3.21%) |
May 22, 2018 | 1.860 | 1.890 | 1.840 | 1.870 | 100,525 | +0.00(+0.00%) |
May 21, 2018 | 1.880 | 1.910 | 1.850 | 1.870 | 141,750 | -0.02(-1.06%) |
May 18, 2018 | 1.840 | 1.920 | 1.820 | 1.890 | 105,007 | +0.06(+3.56%) |
May 17, 2018 | 1.800 | 1.840 | 1.800 | 1.825 | 99,005 | +0.03(+1.96%) |
May 16, 2018 | 1.710 | 1.800 | 1.700 | 1.790 | 135,886 | +0.09(+5.29%) |
May 15, 2018 | 1.680 | 1.720 | 1.680 | 1.700 | 109,182 | +0.02(+1.19%) |
May 14, 2018 | 1.690 | 1.720 | 1.670 | 1.680 | 284,579 | -0.03(-1.75%) |
May 11, 2018 | 1.730 | 1.760 | 1.690 | 1.710 | 52,180 | -0.03(-1.72%) |
May 10, 2018 | 1.680 | 1.770 | 1.680 | 1.740 | 86,329 | +0.06(+3.57%) |
May 09, 2018 | 1.730 | 1.760 | 1.630 | 1.680 | 150,480 | -0.03(-1.75%) |
May 08, 2018 | 1.770 | 1.770 | 1.650 | 1.710 | 236,998 | -0.07(-3.93%) |
May 07, 2018 | 1.810 | 1.830 | 1.750 | 1.780 | 74,522 | -0.03(-1.66%) |
May 04, 2018 | 1.730 | 1.810 | 1.720 | 1.810 | 118,160 | +0.11(+6.47%) |
May 03, 2018 | 1.890 | 1.890 | 1.680 | 1.700 | 139,924 | -0.19(-10.05%) |
May 02, 2018 | 1.870 | 1.910 | 1.860 | 1.890 | 94,685 | +0.01(+0.53%) |
May 01, 2018 | 1.930 | 1.935 | 1.870 | 1.880 | 51,448 | -0.05(-2.59%) |
Apr 30, 2018 | 1.950 | 2.000 | 1.920 | 1.930 | 72,254 | +0.01(+0.52%) |
Apr 27, 2018 | 1.900 | 1.960 | 1.870 | 1.920 | 60,666 | +0.03(+1.59%) |
Apr 26, 2018 | 1.900 | 1.910 | 1.870 | 1.890 | 43,927 | +0.01(+0.53%) |
Apr 25, 2018 | 1.890 | 1.920 | 1.870 | 1.880 | 92,942 | +0.00(+0.00%) |
Apr 24, 2018 | 1.940 | 1.940 | 1.880 | 1.880 | 151,010 | -0.04(-2.08%) |
Apr 23, 2018 | 1.900 | 1.960 | 1.880 | 1.920 | 52,412 | +0.02(+1.05%) |
Apr 20, 2018 | 1.900 | 1.940 | 1.860 | 1.900 | 117,107 | -0.01(-0.52%) |
Apr 19, 2018 | 1.880 | 1.950 | 1.870 | 1.910 | 81,990 | +0.03(+1.60%) |
Apr 18, 2018 | 1.890 | 1.900 | 1.870 | 1.880 | 74,743 | +0.01(+0.53%) |
Apr 17, 2018 | 1.840 | 1.930 | 1.840 | 1.870 | 40,528 | +0.04(+2.19%) |
Apr 16, 2018 | 1.850 | 1.860 | 1.780 | 1.830 | 149,342 | -0.02(-1.08%) |
Apr 13, 2018 | 1.950 | 2.005 | 1.820 | 1.850 | 110,994 | -0.08(-4.15%) |
Apr 12, 2018 | 1.880 | 1.960 | 1.860 | 1.930 | 170,466 | +0.08(+4.32%) |
Apr 11, 2018 | 1.840 | 1.920 | 1.830 | 1.850 | 75,656 | +0.00(+0.00%) |
Apr 10, 2018 | 1.870 | 1.930 | 1.810 | 1.850 | 319,244 | +0.01(+0.54%) |
Apr 09, 2018 | 1.870 | 1.950 | 1.830 | 1.840 | 98,625 | -0.03(-1.60%) |
Apr 06, 2018 | 2.020 | 2.070 | 1.840 | 1.870 | 264,440 | -0.15(-7.43%) |
Apr 05, 2018 | 2.040 | 2.110 | 2.010 | 2.020 | 116,132 | +0.00(+0.00%) |
Apr 04, 2018 | 1.980 | 2.090 | 1.980 | 2.020 | 56,312 | +0.03(+1.51%) |
Apr 03, 2018 | 1.960 | 2.020 | 1.940 | 1.990 | 83,487 | +0.05(+2.58%) |
Apr 02, 2018 | 2.080 | 2.090 | 1.890 | 1.940 | 118,076 | -0.15(-6.95%) |
Mar 29, 2018 | 2.085 | 2.085 | 2.085 | 0 | -0.02(-1.18%) | |
Mar 28, 2018 | 2.180 | 2.200 | 2.100 | 2.110 | 92,065 | -0.07(-3.21%) |
Mar 27, 2018 | 2.330 | 2.330 | 2.140 | 2.180 | 146,157 | -0.14(-6.03%) |
Mar 26, 2018 | 2.310 | 2.340 | 2.280 | 2.320 | 91,745 | +0.03(+1.31%) |
Mar 23, 2018 | 2.350 | 2.400 | 2.290 | 2.290 | 138,736 | -0.05(-2.14%) |
Mar 22, 2018 | 2.310 | 2.390 | 2.300 | 2.340 | 148,165 | -0.02(-0.85%) |
Mar 21, 2018 | 2.390 | 2.409 | 2.330 | 2.360 | 77,156 | -0.02(-0.84%) |
Mar 20, 2018 | 2.470 | 2.475 | 2.370 | 2.380 | 102,882 | -0.10(-4.03%) |
Mar 19, 2018 | 2.450 | 2.490 | 2.410 | 2.480 | 71,185 | +0.03(+1.22%) |
Mar 16, 2018 | 2.350 | 2.450 | 2.350 | 2.450 | 243,410 | +0.09(+3.81%) |
Mar 15, 2018 | 2.400 | 2.410 | 2.310 | 2.360 | 93,854 | -0.05(-2.07%) |
Mar 14, 2018 | 2.420 | 2.440 | 2.355 | 2.410 | 132,296 | +0.01(+0.42%) |
Mar 13, 2018 | 2.380 | 2.410 | 2.330 | 2.400 | 139,822 | +0.03(+1.27%) |
Mar 12, 2018 | 2.310 | 2.380 | 2.280 | 2.370 | 190,838 | +0.07(+3.04%) |
Mar 09, 2018 | 2.250 | 2.300 | 2.140 | 2.300 | 165,727 | +0.06(+2.68%) |
Mar 08, 2018 | 2.310 | 2.310 | 2.170 | 2.240 | 115,961 | -0.07(-3.03%) |
Mar 07, 2018 | 2.250 | 2.350 | 2.201 | 2.310 | 220,220 | +0.03(+1.32%) |
Mar 06, 2018 | 2.380 | 2.400 | 2.190 | 2.280 | 114,617 | -0.11(-4.60%) |
Mar 05, 2018 | 2.290 | 2.410 | 2.230 | 2.390 | 216,413 | +0.10(+4.37%) |
Mar 02, 2018 | 2.070 | 2.300 | 2.060 | 2.290 | 220,372 | +0.18(+8.53%) |
Mar 01, 2018 | 1.990 | 2.220 | 1.990 | 2.110 | 401,696 | +0.13(+6.57%) |
Feb 28, 2018 | 2.140 | 2.270 | 1.900 | 1.980 | 529,227 | -0.30(-13.16%) |
Feb 27, 2018 | 2.220 | 2.380 | 2.070 | 2.280 | 329,399 | +0.05(+2.24%) |
Feb 26, 2018 | 2.030 | 2.230 | 2.010 | 2.230 | 376,770 | +0.22(+10.95%) |
Feb 23, 2018 | 1.990 | 2.010 | 1.925 | 2.010 | 183,812 | +0.02(+1.01%) |
Feb 22, 2018 | 1.990 | 1.892 | 1.990 | 345,528 | +0.08(+4.19%) | |
Feb 21, 2018 | 1.880 | 1.920 | 1.864 | 1.910 | 308,946 | +0.04(+2.14%) |
Feb 20, 2018 | 1.730 | 1.880 | 1.720 | 1.870 | 244,045 | +0.14(+8.09%) |
Feb 16, 2018 | 1.730 | 1.730 | 1.730 | 0 | +0.05(+2.98%) | |
Feb 15, 2018 | 1.650 | 1.730 | 1.642 | 1.680 | 44,151 | +0.03(+1.82%) |
Feb 14, 2018 | 1.580 | 1.650 | 1.580 | 1.650 | 136,850 | +0.06(+3.77%) |
Feb 13, 2018 | 1.580 | 1.600 | 1.580 | 1.590 | 39,435 | +0.00(+0.00%) |
Feb 12, 2018 | 1.580 | 1.613 | 1.580 | 1.590 | 99,848 | +0.01(+0.63%) |
Feb 09, 2018 | 1.570 | 1.610 | 1.545 | 1.580 | 203,638 | +0.03(+1.94%) |
Feb 08, 2018 | 1.570 | 1.580 | 1.545 | 1.550 | 223,194 | -0.02(-1.27%) |
Feb 07, 2018 | 1.580 | 1.580 | 1.550 | 1.570 | 178,308 | -0.01(-0.95%) |
Feb 06, 2018 | 1.520 | 1.590 | 1.510 | 1.585 | 191,748 | +0.04(+2.92%) |
Feb 05, 2018 | 1.560 | 1.570 | 1.540 | 1.540 | 208,674 | -0.02(-1.28%) |
Feb 02, 2018 | 1.540 | 1.610 | 1.520 | 1.560 | 245,073 | +0.00(+0.00%) |
Feb 01, 2018 | 1.630 | 1.698 | 1.520 | 1.560 | 251,345 | -0.06(-3.70%) |
Jan 31, 2018 | 1.730 | 1.753 | 1.600 | 1.620 | 328,331 | -0.10(-5.81%) |
Jan 30, 2018 | 1.770 | 1.830 | 1.770 | 1.720 | 86,705 | -0.05(-2.82%) |
Jan 29, 2018 | 1.810 | 1.870 | 1.730 | 1.770 | 97,919 | -0.05(-2.75%) |
Jan 26, 2018 | 1.950 | 1.970 | 1.800 | 1.820 | 94,846 | -0.11(-5.70%) |
Jan 25, 2018 | 2.000 | 2.000 | 1.900 | 1.930 | 182,971 | -0.08(-3.98%) |
Jan 24, 2018 | 1.820 | 2.090 | 1.720 | 2.010 | 640,316 | +0.26(+15.19%) |
Jan 23, 2018 | 1.690 | 1.750 | 1.685 | 1.745 | 77,038 | +0.04(+2.05%) |
Jan 22, 2018 | 1.710 | 1.730 | 1.630 | 1.710 | 58,004 | -0.01(-0.58%) |
Jan 19, 2018 | 1.740 | 1.750 | 1.650 | 1.720 | 174,919 | -0.04(-2.27%) |
Jan 18, 2018 | 1.630 | 1.810 | 1.600 | 1.760 | 289,197 | +0.12(+7.32%) |
Jan 17, 2018 | 1.670 | 1.670 | 1.600 | 1.640 | 161,329 | -0.04(-2.38%) |
Jan 16, 2018 | 1.830 | 1.850 | 1.670 | 1.680 | 118,019 | -0.15(-8.20%) |
Jan 12, 2018 | 1.830 | 1.830 | 1.830 | 0 | +0.03(+1.67%) | |
Jan 11, 2018 | 1.750 | 1.800 | 1.740 | 1.800 | 192,126 | +0.04(+2.27%) |
Jan 10, 2018 | 1.770 | 1.790 | 1.740 | 1.760 | 74,709 | -0.01(-0.56%) |
Jan 09, 2018 | 1.800 | 1.810 | 1.730 | 1.770 | 70,883 | -0.01(-0.56%) |
Jan 08, 2018 | 1.900 | 1.930 | 1.780 | 1.780 | 72,030 | -0.10(-5.32%) |
Jan 05, 2018 | 1.940 | 1.940 | 1.810 | 1.880 | 182,121 | -0.06(-3.09%) |
Jan 04, 2018 | 1.820 | 1.950 | 1.780 | 1.940 | 276,801 | +0.14(+7.78%) |
Jan 03, 2018 | 1.830 | 1.830 | 1.790 | 1.800 | 163,511 | -0.01(-0.55%) |
Jan 02, 2018 | 1.810 | 1.830 | 1.780 | 1.810 | 169,600 | +0.03(+1.69%) |
Dec 29, 2017 | 1.780 | 1.780 | 1.780 | 0 | +0.08(+4.71%) | |
Dec 28, 2017 | 1.820 | 1.820 | 1.660 | 1.700 | 657,255 | -0.13(-7.10%) |
Dec 27, 2017 | 1.820 | 1.940 | 1.740 | 1.830 | 788,501 | -0.01(-0.54%) |
Dec 26, 2017 | 1.760 | 1.850 | 1.760 | 1.840 | 277,308 | +0.09(+5.14%) |
Dec 22, 2017 | 1.740 | 1.770 | 1.680 | 1.750 | 332,429 | +0.02(+1.16%) |
Dec 21, 2017 | 1.550 | 1.730 | 1.550 | 1.730 | 642,845 | +0.18(+11.61%) |
Dec 20, 2017 | 1.520 | 1.580 | 1.500 | 1.550 | 224,106 | +0.04(+2.65%) |
Dec 19, 2017 | 1.530 | 1.570 | 1.502 | 1.510 | 333,239 | -0.02(-1.31%) |
Dec 18, 2017 | 1.490 | 1.590 | 1.490 | 1.530 | 430,688 | +0.04(+2.68%) |
Dec 15, 2017 | 1.490 | 1.500 | 1.470 | 1.490 | 603,115 | -0.01(-0.67%) |
Dec 14, 2017 | 1.510 | 1.540 | 1.480 | 1.500 | 397,479 | +0.00(+0.00%) |
Dec 13, 2017 | 1.550 | 1.580 | 1.490 | 1.500 | 452,921 | -0.05(-3.23%) |
Dec 12, 2017 | 1.560 | 1.620 | 1.540 | 1.550 | 392,747 | -0.01(-0.64%) |
Dec 11, 2017 | 1.570 | 1.600 | 1.540 | 1.560 | 357,928 | +0.00(+0.00%) |
Dec 08, 2017 | 1.600 | 1.600 | 1.530 | 1.560 | 551,778 | -0.04(-2.50%) |
Dec 07, 2017 | 1.630 | 1.650 | 1.570 | 1.600 | 483,661 | -0.02(-1.23%) |
Dec 06, 2017 | 1.760 | 1.772 | 1.620 | 1.620 | 358,193 | -0.14(-7.95%) |
Dec 05, 2017 | 1.790 | 1.810 | 1.760 | 1.760 | 334,731 | -0.02(-1.12%) |
Dec 04, 2017 | 1.830 | 1.830 | 1.760 | 1.780 | 348,093 | -0.01(-0.56%) |
Dec 01, 2017 | 1.770 | 1.860 | 1.770 | 1.790 | 351,374 | +0.02(+1.13%) |
Nov 30, 2017 | 1.880 | 1.890 | 1.760 | 1.770 | 555,788 | -0.10(-5.35%) |
Nov 29, 2017 | 1.760 | 1.890 | 1.760 | 1.870 | 289,542 | +0.11(+6.25%) |
Nov 28, 2017 | 1.650 | 1.780 | 1.650 | 1.760 | 301,046 | +0.10(+6.02%) |
Nov 27, 2017 | 1.710 | 1.743 | 1.640 | 1.660 | 488,670 | -0.06(-3.49%) |
Nov 24, 2017 | 1.750 | 1.780 | 1.700 | 1.720 | 117,361 | -0.03(-1.71%) |
Nov 22, 2017 | 1.850 | 1.898 | 1.705 | 1.750 | 408,068 | -0.10(-5.41%) |
Nov 21, 2017 | 1.820 | 1.870 | 1.790 | 1.850 | 593,798 | +0.07(+3.93%) |
Nov 20, 2017 | 1.700 | 1.920 | 1.650 | 1.780 | 994,431 | +0.14(+8.54%) |
Nov 17, 2017 | 1.660 | 1.705 | 1.630 | 1.640 | 898,515 | +0.00(+0.00%) |
Nov 16, 2017 | 1.730 | 1.743 | 1.600 | 1.640 | 687,892 | -0.06(-3.53%) |
Nov 15, 2017 | 1.620 | 1.750 | 1.570 | 1.700 | 806,469 | +0.12(+7.59%) |
Nov 14, 2017 | 1.670 | 1.720 | 1.550 | 1.580 | 1,302,962 | -0.03(-1.86%) |
Nov 13, 2017 | 1.360 | 1.670 | 1.360 | 1.610 | 1,981,017 | +0.21(+15.00%) |
Nov 10, 2017 | 1.480 | 1.500 | 1.370 | 1.400 | 878,664 | -0.05(-3.45%) |
Nov 09, 2017 | 2.200 | 2.225 | 1.440 | 1.450 | 2,522,422 | -0.92(-38.82%) |
Nov 08, 2017 | 2.420 | 2.430 | 2.340 | 2.370 | 223,161 | -0.03(-1.46%) |
Nov 07, 2017 | 2.420 | 2.470 | 2.340 | 2.405 | 149,140 | -0.03(-1.03%) |
Nov 06, 2017 | 2.380 | 2.470 | 2.356 | 2.430 | 217,734 | +0.08(+3.40%) |
Nov 03, 2017 | 2.520 | 2.533 | 2.340 | 2.350 | 213,589 | -0.16(-6.37%) |
Nov 02, 2017 | 2.500 | 2.560 | 2.500 | 2.510 | 191,880 | +0.01(+0.40%) |
Nov 01, 2017 | 2.600 | 2.630 | 2.500 | 2.500 | 176,102 | -0.10(-3.85%) |
Oct 31, 2017 | 2.500 | 2.650 | 2.500 | 2.600 | 335,021 | +0.10(+4.00%) |
Oct 30, 2017 | 2.540 | 2.560 | 2.500 | 2.500 | 135,324 | -0.06(-2.34%) |
Oct 27, 2017 | 2.650 | 2.650 | 2.530 | 2.560 | 178,876 | -0.08(-3.03%) |
Oct 26, 2017 | 2.640 | 2.650 | 2.630 | 2.640 | 105,417 | +0.03(+1.15%) |
Oct 25, 2017 | 2.640 | 2.680 | 2.590 | 2.610 | 183,649 | -0.05(-1.88%) |
Oct 24, 2017 | 2.860 | 2.860 | 2.650 | 2.660 | 213,822 | -0.16(-5.67%) |
Oct 23, 2017 | 2.880 | 2.900 | 2.815 | 2.820 | 148,254 | -0.06(-2.08%) |
Oct 20, 2017 | 2.820 | 2.910 | 2.809 | 2.880 | 201,214 | +0.07(+2.49%) |
Oct 19, 2017 | 2.740 | 2.890 | 2.740 | 2.810 | 190,589 | +0.04(+1.44%) |
Oct 18, 2017 | 2.700 | 2.780 | 2.680 | 2.770 | 123,065 | +0.10(+3.75%) |
Oct 17, 2017 | 2.710 | 2.750 | 2.660 | 2.670 | 116,609 | -0.02(-0.74%) |
Oct 16, 2017 | 2.670 | 2.740 | 2.660 | 2.690 | 122,178 | +0.04(+1.51%) |
Oct 13, 2017 | 2.770 | 2.800 | 2.630 | 2.650 | 174,882 | -0.10(-3.64%) |
Oct 12, 2017 | 2.730 | 2.790 | 2.710 | 2.750 | 94,439 | +0.02(+0.73%) |
Oct 11, 2017 | 2.780 | 2.790 | 2.730 | 2.730 | 208,713 | -0.06(-2.15%) |
Oct 10, 2017 | 2.800 | 2.890 | 2.755 | 2.790 | 87,656 | +0.02(+0.72%) |
Oct 09, 2017 | 2.900 | 2.900 | 2.750 | 2.770 | 140,790 | -0.11(-3.82%) |
Oct 06, 2017 | 2.890 | 2.910 | 2.850 | 2.880 | 41,693 | -0.02(-0.69%) |
Oct 05, 2017 | 2.850 | 2.940 | 2.850 | 2.900 | 57,175 | +0.05(+1.75%) |
Oct 04, 2017 | 2.980 | 3.010 | 2.840 | 2.850 | 73,281 | -0.14(-4.68%) |
Oct 03, 2017 | 3.000 | 3.020 | 2.960 | 2.990 | 67,372 | -0.01(-0.33%) |
Oct 02, 2017 | 3.000 | 3.010 | 2.960 | 3.000 | 103,261 | +0.01(+0.33%) |
Sep 29, 2017 | 2.950 | 3.030 | 2.860 | 2.990 | 199,367 | +0.04(+1.36%) |
Sep 28, 2017 | 3.000 | 3.000 | 2.930 | 2.950 | 107,676 | -0.03(-1.01%) |
Sep 27, 2017 | 2.860 | 3.000 | 2.850 | 2.980 | 270,568 | +0.14(+4.93%) |
Sep 26, 2017 | 2.780 | 2.890 | 2.780 | 2.840 | 87,365 | +0.05(+1.79%) |
Sep 25, 2017 | 2.850 | 2.900 | 2.780 | 2.790 | 147,916 | -0.06(-2.11%) |
Sep 22, 2017 | 2.800 | 2.880 | 2.790 | 2.850 | 64,226 | +0.04(+1.42%) |
Sep 21, 2017 | 2.800 | 2.830 | 2.800 | 2.810 | 117,693 | -0.02(-0.71%) |
Sep 20, 2017 | 2.860 | 2.870 | 2.800 | 2.830 | 126,763 | -0.03(-1.05%) |
Sep 19, 2017 | 2.880 | 2.800 | 2.860 | 325,722 | +0.01(+0.35%) | |
Sep 18, 2017 | 2.950 | 2.950 | 2.820 | 2.850 | 145,039 | -0.09(-3.06%) |
Sep 15, 2017 | 2.770 | 2.940 | 2.684 | 2.940 | 649,699 | +0.17(+6.14%) |
Sep 14, 2017 | 2.850 | 2.870 | 2.750 | 2.770 | 148,022 | -0.06(-2.12%) |
Sep 13, 2017 | 2.900 | 2.900 | 2.810 | 2.830 | 109,753 | -0.05(-1.74%) |
Sep 12, 2017 | 2.820 | 2.930 | 2.780 | 2.880 | 119,221 | +0.06(+2.13%) |
Sep 11, 2017 | 2.810 | 2.890 | 2.760 | 2.820 | 151,747 | +0.06(+2.17%) |
Sep 08, 2017 | 2.950 | 2.970 | 2.750 | 2.760 | 180,065 | -0.17(-5.80%) |
Sep 07, 2017 | 3.020 | 2.880 | 2.930 | 117,544 | +0.02(+0.69%) | |
Sep 06, 2017 | 2.980 | 3.050 | 2.900 | 2.910 | 89,377 | -0.04(-1.36%) |
Sep 05, 2017 | 3.040 | 3.060 | 2.940 | 2.950 | 169,408 | -0.10(-3.28%) |
Sep 01, 2017 | 3.070 | 3.100 | 3.050 | 3.050 | 110,692 | +0.00(+0.00%) |
Aug 31, 2017 | 2.970 | 3.070 | 2.970 | 3.050 | 112,622 | +0.08(+2.69%) |
Aug 30, 2017 | 3.040 | 3.080 | 2.880 | 2.970 | 150,338 | -0.10(-3.26%) |
Aug 29, 2017 | 2.810 | 3.070 | 2.770 | 3.070 | 357,845 | +0.24(+8.48%) |
Aug 28, 2017 | 2.830 | 2.870 | 2.800 | 2.830 | 142,758 | +0.01(+0.35%) |
Aug 25, 2017 | 2.830 | 2.880 | 2.795 | 2.820 | 150,821 | +0.00(+0.00%) |
Aug 24, 2017 | 2.700 | 2.870 | 2.700 | 2.820 | 264,975 | +0.13(+4.83%) |
Aug 23, 2017 | 2.590 | 2.740 | 2.560 | 2.690 | 215,549 | +0.06(+2.28%) |
Aug 22, 2017 | 2.610 | 2.660 | 2.570 | 2.630 | 91,153 | +0.01(+0.38%) |
Aug 21, 2017 | 2.610 | 2.660 | 2.550 | 2.620 | 319,617 | -0.02(-0.76%) |
Aug 18, 2017 | 2.620 | 2.740 | 2.590 | 2.640 | 275,867 | +0.00(+0.00%) |
Aug 17, 2017 | 2.700 | 2.750 | 2.630 | 2.640 | 149,540 | -0.08(-2.94%) |
Aug 16, 2017 | 2.710 | 2.810 | 2.660 | 2.720 | 175,622 | +0.01(+0.37%) |
Aug 15, 2017 | 2.850 | 2.890 | 2.700 | 2.710 | 203,480 | -0.11(-3.90%) |
Aug 14, 2017 | 2.750 | 2.870 | 2.740 | 2.820 | 129,914 | +0.08(+2.92%) |
Aug 11, 2017 | 2.860 | 2.860 | 2.630 | 2.740 | 432,815 | -0.09(-3.18%) |
Aug 10, 2017 | 2.910 | 2.960 | 2.830 | 2.830 | 226,214 | -0.08(-2.75%) |
Aug 09, 2017 | 3.050 | 3.050 | 2.860 | 2.910 | 336,423 | -0.13(-4.28%) |
Aug 08, 2017 | 3.110 | 3.180 | 3.020 | 3.040 | 206,440 | -0.07(-2.25%) |
Aug 07, 2017 | 3.240 | 3.250 | 3.100 | 3.110 | 222,667 | -0.16(-4.89%) |
Aug 04, 2017 | 3.090 | 3.280 | 3.090 | 3.270 | 405,232 | +0.18(+5.83%) |
Aug 03, 2017 | 3.130 | 3.200 | 3.065 | 3.090 | 156,683 | -0.06(-1.90%) |
Aug 02, 2017 | 3.180 | 3.200 | 2.980 | 3.150 | 415,288 | -0.06(-1.87%) |
Aug 01, 2017 | 3.220 | 3.257 | 3.130 | 3.210 | 195,790 | +0.00(+0.00%) |
Jul 31, 2017 | 3.220 | 3.020 | 3.210 | 265,918 | +0.17(+5.59%) | |
Jul 28, 2017 | 3.270 | 3.283 | 3.010 | 3.040 | 296,453 | -0.26(-7.88%) |
Jul 27, 2017 | 3.440 | 3.500 | 3.240 | 3.300 | 812,821 | +0.15(+4.76%) |
Jul 26, 2017 | 3.160 | 3.330 | 3.150 | 3.150 | 231,771 | -0.02(-0.63%) |
Jul 25, 2017 | 3.110 | 3.245 | 3.070 | 3.170 | 174,104 | +0.06(+1.93%) |
Jul 24, 2017 | 3.070 | 3.120 | 3.000 | 3.110 | 178,272 | +0.06(+1.97%) |
Jul 21, 2017 | 3.090 | 3.090 | 3.010 | 3.050 | 363,230 | -0.01(-0.33%) |
Jul 20, 2017 | 3.160 | 3.000 | 3.060 | 207,364 | +0.04(+1.32%) | |
Jul 19, 2017 | 3.040 | 3.100 | 3.010 | 3.020 | 276,408 | -0.02(-0.66%) |
Jul 18, 2017 | 3.180 | 3.180 | 3.000 | 3.040 | 243,143 | -0.16(-5.00%) |
Jul 17, 2017 | 3.000 | 3.260 | 3.000 | 3.200 | 309,995 | +0.18(+5.96%) |
Jul 14, 2017 | 3.070 | 3.120 | 3.000 | 3.020 | 284,413 | -0.06(-1.95%) |
Jul 13, 2017 | 3.160 | 3.210 | 3.030 | 3.080 | 224,855 | -0.06(-1.91%) |
Jul 12, 2017 | 3.230 | 3.310 | 3.100 | 3.140 | 177,841 | -0.06(-1.88%) |
Jul 11, 2017 | 3.310 | 3.470 | 3.160 | 3.200 | 203,371 | -0.10(-3.03%) |
Jul 10, 2017 | 3.560 | 3.560 | 3.280 | 3.300 | 202,729 | -0.25(-7.04%) |
Jul 07, 2017 | 3.580 | 3.620 | 3.494 | 3.550 | 133,230 | -0.02(-0.56%) |
Jul 06, 2017 | 3.760 | 3.772 | 3.540 | 3.570 | 167,275 | -0.22(-5.80%) |
Jul 05, 2017 | 3.910 | 3.930 | 3.670 | 3.790 | 148,064 | -0.11(-2.82%) |
Jul 03, 2017 | 3.990 | 4.077 | 3.880 | 3.900 | 87,609 | -0.09(-2.26%) |
Jun 30, 2017 | 3.880 | 4.060 | 3.836 | 3.990 | 260,978 | +0.11(+2.84%) |
Jun 29, 2017 | 3.940 | 4.030 | 3.840 | 3.880 | 295,905 | +0.02(+0.52%) |
Jun 28, 2017 | 3.860 | 4.050 | 3.610 | 3.860 | 240,239 | -0.08(-2.03%) |
Jun 27, 2017 | 3.850 | 3.950 | 3.840 | 3.940 | 114,099 | +0.07(+1.81%) |
Jun 26, 2017 | 3.880 | 3.970 | 3.860 | 3.870 | 95,971 | -0.01(-0.26%) |
Jun 23, 2017 | 3.790 | 3.950 | 3.445 | 3.880 | 344,120 | +0.10(+2.65%) |
Jun 22, 2017 | 3.740 | 3.800 | 3.740 | 3.780 | 140,994 | +0.05(+1.34%) |
Jun 21, 2017 | 3.700 | 3.780 | 3.650 | 3.730 | 103,712 | +0.00(+0.00%) |
Jun 20, 2017 | 3.770 | 3.800 | 3.485 | 3.730 | 97,369 | -0.05(-1.32%) |
Jun 19, 2017 | 3.760 | 3.810 | 3.680 | 3.780 | 124,171 | +0.01(+0.27%) |
Jun 16, 2017 | 3.720 | 3.780 | 3.620 | 3.770 | 396,573 | -0.04(-1.05%) |
Jun 15, 2017 | 3.770 | 3.850 | 3.740 | 3.810 | 73,885 | -0.02(-0.52%) |
Jun 14, 2017 | 3.780 | 3.840 | 3.680 | 3.830 | 131,318 | +0.05(+1.32%) |
Jun 13, 2017 | 3.730 | 3.830 | 3.680 | 3.780 | 267,481 | +0.07(+1.89%) |
Jun 12, 2017 | 3.670 | 3.790 | 3.620 | 3.710 | 142,624 | +0.01(+0.27%) |
Jun 09, 2017 | 3.600 | 3.730 | 3.535 | 3.700 | 223,955 | +0.10(+2.78%) |
Jun 08, 2017 | 3.590 | 3.640 | 3.480 | 3.600 | 159,126 | +0.03(+0.84%) |
Jun 07, 2017 | 3.480 | 3.580 | 3.360 | 3.570 | 169,049 | +0.11(+3.18%) |
Jun 06, 2017 | 3.370 | 3.460 | 3.250 | 3.460 | 162,326 | +0.06(+1.76%) |
Jun 05, 2017 | 3.530 | 3.540 | 3.360 | 3.400 | 254,925 | -0.11(-3.13%) |
Jun 02, 2017 | 3.420 | 3.580 | 3.405 | 3.510 | 405,178 | +0.11(+3.24%) |