Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.067 | 3.062 | 3.064 | 0 | -0.01(-0.16%) | |
May 30, 2018 | 3.073 | 3.068 | 3.070 | 0 | +0.01(+0.33%) | |
May 29, 2018 | 3.061 | 3.054 | 3.059 | 0 | -0.01(-0.31%) | |
May 28, 2018 | 3.093 | 3.030 | 3.069 | 0 | -0.01(-0.45%) | |
May 27, 2018 | 3.089 | 3.078 | 3.083 | 0 | +0.01(+0.19%) | |
May 26, 2018 | 3.117 | 3.069 | 3.077 | 0 | +0.00(+0.00%) | |
May 25, 2018 | 3.117 | 3.069 | 3.077 | 0 | -0.02(-0.74%) | |
May 24, 2018 | 3.103 | 3.099 | 3.100 | 0 | +0.03(+0.86%) | |
May 23, 2018 | 3.075 | 3.069 | 3.074 | 0 | -0.05(-1.65%) | |
May 22, 2018 | 3.126 | 3.121 | 3.125 | 0 | +0.02(+0.81%) | |
May 21, 2018 | 3.102 | 3.097 | 3.100 | 0 | +0.03(+0.93%) | |
May 20, 2018 | 3.080 | 3.065 | 3.071 | 0 | +0.01(+0.33%) | |
May 19, 2018 | 3.091 | 3.055 | 3.062 | 0 | +0.00(+0.00%) | |
May 18, 2018 | 3.091 | 3.055 | 3.062 | 0 | -0.02(-0.81%) | |
May 17, 2018 | 3.087 | 3.082 | 3.087 | 0 | +0.01(+0.36%) | |
May 16, 2018 | 3.079 | 3.075 | 3.075 | 0 | +0.02(+0.62%) | |
May 15, 2018 | 3.062 | 3.055 | 3.057 | 0 | -0.03(-1.10%) | |
May 14, 2018 | 3.092 | 3.087 | 3.091 | 0 | -0.02(-0.75%) | |
May 13, 2018 | 3.119 | 3.107 | 3.114 | 0 | +0.00(+0.11%) | |
May 12, 2018 | 3.127 | 3.102 | 3.111 | 0 | +0.00(+0.00%) | |
May 11, 2018 | 3.127 | 3.102 | 3.111 | 0 | +0.00(+0.02%) | |
May 10, 2018 | 3.112 | 3.110 | 3.110 | 0 | +0.05(+1.58%) | |
May 09, 2018 | 3.063 | 3.060 | 3.062 | 0 | -0.00(-0.11%) | |
May 08, 2018 | 3.068 | 3.062 | 3.065 | 0 | -0.01(-0.33%) | |
May 07, 2018 | 3.077 | 3.073 | 3.075 | 0 | -0.01(-0.39%) | |
May 06, 2018 | 3.089 | 3.083 | 3.087 | 0 | +0.01(+0.21%) | |
May 05, 2018 | 3.105 | 3.053 | 3.080 | 0 | +0.00(+0.00%) | |
May 04, 2018 | 3.105 | 3.053 | 3.080 | 0 | -0.01(-0.40%) | |
May 03, 2018 | 3.095 | 3.091 | 3.093 | 0 | +0.03(+0.86%) | |
May 02, 2018 | 3.067 | 3.062 | 3.067 | 0 | +0.02(+0.56%) | |
May 01, 2018 | 3.051 | 3.047 | 3.050 | 0 | -0.02(-0.78%) | |
Apr 30, 2018 | 3.077 | 3.069 | 3.074 | 0 | -0.00(-0.03%) | |
Apr 29, 2018 | 3.075 | 3.072 | 3.075 | 0 | +0.00(+0.11%) | |
Apr 28, 2018 | 3.146 | 3.052 | 3.071 | 0 | +0.00(+0.00%) | |
Apr 27, 2018 | 3.146 | 3.052 | 3.071 | 0 | +0.00(+0.05%) | |
Apr 26, 2018 | 3.070 | 0 | -0.06(-1.93%) | |||
Apr 25, 2018 | 3.130 | 3.128 | 3.130 | 0 | -0.01(-0.19%) | |
Apr 24, 2018 | 3.137 | 3.131 | 3.136 | 0 | +0.03(+0.93%) | |
Apr 23, 2018 | 3.108 | 3.105 | 3.107 | 0 | -0.03(-0.83%) | |
Apr 22, 2018 | 3.135 | 3.128 | 3.133 | 0 | -0.00(-0.13%) | |
Apr 21, 2018 | 3.147 | 3.106 | 3.137 | 0 | +0.00(+0.00%) | |
Apr 20, 2018 | 3.147 | 3.106 | 3.137 | 0 | +0.01(+0.27%) | |
Apr 19, 2018 | 3.128 | 3.124 | 3.128 | 0 | -0.03(-1.00%) | |
Apr 18, 2018 | 3.163 | 3.158 | 3.160 | 0 | +0.08(+2.43%) | |
Apr 17, 2018 | 3.088 | 3.084 | 3.085 | 0 | -0.00(-0.16%) | |
Apr 16, 2018 | 3.090 | 3.083 | 3.090 | 0 | +0.02(+0.57%) | |
Apr 15, 2018 | 3.075 | 3.062 | 3.072 | 0 | +0.01(+0.29%) | |
Apr 14, 2018 | 3.092 | 3.053 | 3.063 | 0 | +0.00(+0.00%) | |
Apr 13, 2018 | 3.092 | 3.053 | 3.063 | 0 | +0.01(+0.20%) | |
Apr 12, 2018 | 3.064 | 3.057 | 3.058 | 0 | -0.05(-1.67%) | |
Apr 11, 2018 | 3.115 | 3.109 | 3.110 | 0 | -0.03(-0.89%) | |
Apr 10, 2018 | 3.140 | 3.134 | 3.138 | 0 | +0.07(+2.12%) | |
Apr 09, 2018 | 3.079 | 3.071 | 3.072 | 0 | +0.03(+0.94%) | |
Apr 08, 2018 | 3.049 | 3.041 | 3.044 | 0 | +0.01(+0.18%) | |
Apr 07, 2018 | 3.068 | 3.025 | 3.038 | 0 | +0.00(+0.00%) | |
Apr 06, 2018 | 3.068 | 3.025 | 3.038 | 0 | -0.03(-0.85%) | |
Apr 05, 2018 | 3.068 | 3.064 | 3.064 | 0 | +0.04(+1.32%) | |
Apr 04, 2018 | 3.030 | 3.024 | 3.025 | 0 | -0.04(-1.42%) | |
Apr 03, 2018 | 3.070 | 3.065 | 3.068 | 0 | +0.02(+0.82%) | |
Apr 02, 2018 | 3.046 | 3.038 | 3.043 | 0 | -0.01(-0.46%) | |
Apr 01, 2018 | 3.063 | 3.048 | 3.057 | 0 | +0.03(+1.12%) | |
Mar 30, 2018 | 3.049 | 2.994 | 3.023 | 0 | +0.00(+0.00%) | |
Mar 29, 2018 | 3.049 | 2.994 | 3.023 | 0 | +0.02(+0.75%) | |
Mar 28, 2018 | 3.005 | 2.998 | 3.001 | 0 | +0.01(+0.44%) | |
Mar 27, 2018 | 2.989 | 2.982 | 2.987 | 0 | +0.00(+0.02%) | |
Mar 26, 2018 | 2.990 | 2.983 | 2.987 | 0 | +0.00(+0.03%) | |
Mar 25, 2018 | 2.987 | 2.978 | 2.986 | 0 | +0.01(+0.32%) | |
Mar 24, 2018 | 3.030 | 2.970 | 2.977 | 0 | +0.00(+0.00%) | |
Mar 23, 2018 | 3.030 | 2.970 | 2.977 | 0 | -0.05(-1.62%) | |
Mar 22, 2018 | 3.027 | 3.021 | 3.026 | 0 | -0.05(-1.67%) | |
Mar 21, 2018 | 3.080 | 3.076 | 3.077 | 0 | +0.04(+1.15%) | |
Mar 20, 2018 | 3.042 | 3.038 | 3.042 | 0 | -0.04(-1.19%) | |
Mar 19, 2018 | 3.079 | 3.075 | 3.079 | 0 | -0.03(-0.97%) | |
Mar 18, 2018 | 3.115 | 3.106 | 3.108 | 0 | -0.00(-0.13%) | |
Mar 17, 2018 | 3.150 | 3.090 | 3.112 | 0 | +0.00(+0.00%) | |
Mar 16, 2018 | 3.150 | 3.090 | 3.112 | 0 | -0.01(-0.35%) | |
Mar 15, 2018 | 3.127 | 3.123 | 3.123 | 0 | -0.03(-0.92%) | |
Mar 14, 2018 | 3.152 | 3.147 | 3.152 | 0 | +0.02(+0.56%) | |
Mar 13, 2018 | 3.135 | 3.134 | 3.135 | 0 | +0.01(+0.46%) | |
Mar 12, 2018 | 3.123 | 3.119 | 3.120 | 0 | -0.03(-0.79%) | |
Mar 11, 2018 | 3.150 | 3.143 | 3.146 | 0 | +0.00(+0.03%) | |
Mar 09, 2018 | 3.147 | 3.055 | 3.144 | 0 | +0.00(+0.00%) | |
Mar 08, 2018 | 3.147 | 3.055 | 3.144 | 0 | +0.01(+0.30%) | |
Mar 07, 2018 | 3.136 | 3.132 | 3.135 | 0 | -0.01(-0.41%) | |
Mar 06, 2018 | 3.156 | 3.147 | 3.148 | 0 | +0.02(+0.61%) | |
Mar 05, 2018 | 3.131 | 3.127 | 3.129 | 0 | -0.00(-0.08%) | |
Mar 04, 2018 | 3.134 | 3.130 | 3.131 | 0 | -0.00(-0.06%) | |
Mar 02, 2018 | 3.146 | 3.108 | 3.134 | 0 | +0.01(+0.29%) | |
Mar 01, 2018 | 3.124 | 0 | +0.02(+0.61%) | |||
Feb 28, 2018 | 3.106 | 3.104 | 3.106 | 0 | -0.05(-1.57%) | |
Feb 27, 2018 | 3.155 | 3.155 | 3.155 | 0 | -0.04(-1.34%) | |
Feb 26, 2018 | 3.200 | 3.196 | 3.198 | 0 | -0.01(-0.34%) | |
Feb 25, 2018 | 3.210 | 3.205 | 3.209 | 0 | +0.00(+0.06%) | |
Feb 23, 2018 | 3.236 | 3.190 | 3.207 | 0 | -0.01(-0.17%) | |
Feb 22, 2018 | 3.212 | 0 | +0.01(+0.45%) | |||
Feb 21, 2018 | 3.201 | 3.196 | 3.198 | 0 | +0.01(+0.38%) | |
Feb 20, 2018 | 3.187 | 3.184 | 3.186 | 0 | -0.03(-0.81%) | |
Feb 19, 2018 | 3.246 | 3.192 | 3.212 | 0 | -0.03(-0.91%) | |
Feb 18, 2018 | 3.244 | 3.239 | 3.241 | 0 | +0.00(+0.09%) | |
Feb 16, 2018 | 3.272 | 3.236 | 3.239 | 0 | -0.01(-0.31%) | |
Feb 15, 2018 | 3.248 | 0 | +0.01(+0.45%) | |||
Feb 14, 2018 | 3.237 | 3.232 | 3.234 | 0 | +0.07(+2.26%) | |
Feb 13, 2018 | 3.164 | 3.161 | 3.163 | 0 | +0.08(+2.43%) | |
Feb 12, 2018 | 3.090 | 3.086 | 3.087 | 0 | +0.04(+1.31%) | |
Feb 11, 2018 | 3.050 | 3.042 | 3.047 | 0 | -0.00(-0.08%) | |
Feb 09, 2018 | 3.084 | 3.026 | 3.050 | 0 | +0.02(+0.54%) | |
Feb 08, 2018 | 3.034 | 0 | -0.06(-2.10%) | |||
Feb 07, 2018 | 3.099 | 3.092 | 3.099 | 0 | -0.12(-3.59%) | |
Feb 06, 2018 | 3.216 | 3.212 | 3.214 | 0 | +0.02(+0.69%) | |
Feb 05, 2018 | 3.193 | 3.189 | 3.192 | 0 | +0.02(+0.63%) | |
Feb 04, 2018 | 3.184 | 3.171 | 3.172 | 0 | -0.01(-0.30%) | |
Feb 02, 2018 | 3.244 | 3.165 | 3.182 | 0 | -0.01(-0.19%) | |
Feb 01, 2018 | 3.188 | 0 | -0.02(-0.51%) | |||
Jan 31, 2018 | 3.204 | 3.198 | 3.204 | 0 | +0.02(+0.53%) | |
Jan 30, 2018 | 3.191 | 3.184 | 3.187 | 0 | -0.02(-0.52%) | |
Jan 29, 2018 | 3.204 | 3.198 | 3.204 | 0 | -0.00(-0.09%) | |
Jan 28, 2018 | 3.208 | 3.199 | 3.207 | 0 | +0.01(+0.22%) | |
Jan 26, 2018 | 3.228 | 3.185 | 3.200 | 0 | +0.00(+0.02%) | |
Jan 25, 2018 | 3.199 | 0 | -0.03(-0.91%) | |||
Jan 24, 2018 | 3.232 | 3.227 | 3.228 | 0 | +0.11(+3.58%) | |
Jan 23, 2018 | 3.119 | 3.115 | 3.117 | 0 | -0.09(-2.68%) | |
Jan 22, 2018 | 3.204 | 3.199 | 3.203 | 0 | +0.02(+0.55%) | |
Jan 21, 2018 | 3.187 | 3.179 | 3.186 | 0 | +0.01(+0.16%) | |
Jan 19, 2018 | 3.234 | 3.180 | 3.180 | 0 | -0.01(-0.22%) | |
Jan 18, 2018 | 3.188 | 0 | -0.01(-0.25%) | |||
Jan 17, 2018 | 3.196 | 3.192 | 3.196 | 0 | -0.02(-0.67%) | |
Jan 16, 2018 | 3.219 | 3.215 | 3.217 | 0 | -0.05(-1.52%) | |
Jan 15, 2018 | 3.291 | 3.221 | 3.267 | 0 | +0.04(+1.11%) | |
Jan 14, 2018 | 3.233 | 3.221 | 3.231 | 0 | +0.01(+0.23%) | |
Jan 12, 2018 | 3.249 | 3.216 | 3.223 | 0 | +0.00(+0.14%) | |
Jan 11, 2018 | 3.219 | 0 | -0.02(-0.51%) | |||
Jan 10, 2018 | 3.237 | 3.235 | 3.235 | 0 | +0.01(+0.33%) | |
Jan 09, 2018 | 3.224 | 3.220 | 3.224 | 0 | -0.01(-0.17%) | |
Jan 08, 2018 | 3.231 | 3.229 | 3.230 | 0 | -0.00(-0.12%) | |
Jan 07, 2018 | 3.237 | 3.232 | 3.234 | 0 | +0.00(+0.08%) | |
Jan 05, 2018 | 3.276 | 3.223 | 3.232 | 0 | +0.00(+0.06%) | |
Jan 04, 2018 | 3.229 | 0 | -0.03(-0.80%) | |||
Jan 03, 2018 | 3.258 | 3.253 | 3.256 | 0 | -0.02(-0.66%) | |
Jan 02, 2018 | 3.280 | 3.275 | 3.277 | 0 | -0.01(-0.44%) | |
Jan 01, 2018 | 3.299 | 3.291 | 3.292 | 0 | -0.00(-0.11%) | |
Dec 31, 2017 | 3.314 | 3.260 | 3.295 | 0 | +0.00(+0.00%) | |
Dec 29, 2017 | 3.314 | 3.260 | 3.295 | 0 | -0.01(-0.17%) | |
Dec 28, 2017 | 3.300 | 0 | +0.02(+0.72%) | |||
Dec 27, 2017 | 3.283 | 3.277 | 3.277 | 0 | +0.00(+0.12%) | |
Dec 26, 2017 | 3.277 | 3.271 | 3.273 | 0 | +0.04(+1.16%) | |
Dec 25, 2017 | 3.247 | 3.236 | 3.236 | 0 | -0.01(-0.34%) | |
Dec 24, 2017 | 3.250 | 3.196 | 3.247 | 0 | +0.00(+0.00%) | |
Dec 22, 2017 | 3.250 | 3.196 | 3.247 | 0 | +0.01(+0.25%) | |
Dec 21, 2017 | 3.239 | 0 | +0.04(+1.35%) | |||
Dec 20, 2017 | 3.198 | 3.193 | 3.196 | 0 | +0.05(+1.65%) | |
Dec 19, 2017 | 3.147 | 3.143 | 3.143 | 0 | +0.00(+0.03%) | |
Dec 18, 2017 | 3.145 | 3.142 | 3.143 | 0 | +0.01(+0.27%) | |
Dec 17, 2017 | 3.138 | 3.134 | 3.134 | 0 | -0.01(-0.18%) | |
Dec 15, 2017 | 3.140 | 3.063 | 3.139 | 0 | +0.00(+0.16%) | |
Dec 14, 2017 | 3.135 | 0 | +0.08(+2.55%) | |||
Dec 13, 2017 | 3.058 | 3.056 | 3.057 | 0 | +0.03(+1.14%) | |
Dec 12, 2017 | 3.023 | 3.021 | 3.022 | 0 | +0.01(+0.28%) | |
Dec 11, 2017 | 3.015 | 3.013 | 3.014 | 0 | +0.03(+1.12%) | |
Dec 10, 2017 | 2.982 | 2.977 | 2.980 | 0 | -0.00(-0.03%) | |
Dec 08, 2017 | 2.991 | 2.959 | 2.981 | 0 | +0.00(+0.08%) | |
Dec 07, 2017 | 2.978 | 0 | +0.01(+0.42%) | |||
Dec 06, 2017 | 2.967 | 2.963 | 2.966 | 0 | +0.02(+0.54%) | |
Dec 05, 2017 | 2.952 | 2.947 | 2.950 | 0 | -0.11(-3.69%) | |
Dec 04, 2017 | 3.063 | 0 | -0.01(-0.23%) | |||
Dec 03, 2017 | 3.070 | 3.068 | 3.070 | 0 | +0.00(+0.11%) | |
Dec 01, 2017 | 3.098 | 3.045 | 3.067 | 0 | +0.00(+0.03%) | |
Nov 30, 2017 | 3.066 | 0 | +0.02(+0.81%) | |||
Nov 29, 2017 | 3.041 | 3.037 | 3.041 | 0 | -0.03(-1.09%) | |
Nov 28, 2017 | 3.076 | 3.068 | 3.075 | 0 | -0.06(-1.79%) | |
Nov 27, 2017 | 3.131 | 3.130 | 3.131 | 0 | -0.04(-1.31%) | |
Nov 26, 2017 | 3.175 | 3.171 | 3.172 | 0 | -0.00(-0.05%) | |
Nov 24, 2017 | 3.176 | 3.124 | 3.174 | 0 | +0.00(+0.14%) | |
Nov 23, 2017 | 3.169 | 0 | +0.03(+1.10%) | |||
Nov 22, 2017 | 3.138 | 3.135 | 3.135 | 0 | +0.01(+0.21%) | |
Nov 21, 2017 | 3.131 | 3.127 | 3.128 | 0 | +0.04(+1.26%) | |
Nov 20, 2017 | 3.090 | 3.088 | 3.089 | 0 | +0.02(+0.68%) | |
Nov 19, 2017 | 3.073 | 3.068 | 3.068 | 0 | -0.00(-0.11%) | |
Nov 17, 2017 | 3.072 | 3.031 | 3.071 | 0 | +0.00(+0.15%) | |
Nov 16, 2017 | 3.067 | 0 | +0.02(+0.51%) | |||
Nov 15, 2017 | 3.054 | 3.049 | 3.051 | 0 | -0.00(-0.11%) | |
Nov 14, 2017 | 3.057 | 3.051 | 3.055 | 0 | -0.06(-2.08%) | |
Nov 13, 2017 | 3.125 | 3.118 | 3.120 | 0 | +0.04(+1.35%) | |
Nov 12, 2017 | 3.081 | 3.072 | 3.079 | 0 | +0.01(+0.18%) | |
Nov 10, 2017 | 3.110 | 3.067 | 3.073 | 0 | -0.00(-0.10%) | |
Nov 09, 2017 | 3.076 | 0 | -0.02(-0.69%) | |||
Nov 08, 2017 | 3.099 | 3.098 | 3.098 | 0 | +0.01(+0.23%) | |
Nov 07, 2017 | 3.092 | 3.084 | 3.091 | 0 | -0.07(-2.20%) | |
Nov 06, 2017 | 3.162 | 3.156 | 3.160 | 0 | +0.04(+1.31%) | |
Nov 05, 2017 | 3.120 | 3.111 | 3.119 | 0 | +0.00(+0.13%) | |
Nov 04, 2017 | 3.155 | 3.105 | 3.115 | 0 | +0.00(+0.00%) | |
Nov 03, 2017 | 3.155 | 3.105 | 3.115 | 0 | -0.00(-0.08%) | |
Nov 02, 2017 | 3.118 | 0 | -0.02(-0.72%) | |||
Nov 01, 2017 | 3.142 | 3.135 | 3.140 | 0 | +0.03(+0.88%) | |
Oct 31, 2017 | 3.112 | 3.107 | 3.112 | 0 | +0.01(+0.21%) | |
Oct 30, 2017 | 3.110 | 3.104 | 3.106 | 0 | +0.00(+0.15%) | |
Oct 29, 2017 | 3.105 | 3.100 | 3.102 | 0 | -0.00(-0.08%) | |
Oct 28, 2017 | 3.179 | 3.073 | 3.104 | 0 | +0.00(+0.00%) | |
Oct 27, 2017 | 3.179 | 3.073 | 3.104 | 0 | -0.07(-2.22%) | |
Oct 26, 2017 | 3.179 | 3.175 | 3.175 | 0 | -0.01(-0.31%) | |
Oct 25, 2017 | 3.189 | 3.184 | 3.184 | 0 | -0.01(-0.42%) | |
Oct 24, 2017 | 3.201 | 3.197 | 3.198 | 0 | +0.01(+0.38%) | |
Oct 23, 2017 | 3.186 | 3.182 | 3.186 | 0 | +0.02(+0.54%) | |
Oct 22, 2017 | 3.187 | 3.168 | 3.169 | 0 | -0.00(-0.03%) | |
Oct 21, 2017 | 3.211 | 3.143 | 3.170 | 0 | +0.00(+0.00%) | |
Oct 20, 2017 | 3.211 | 3.143 | 3.170 | 0 | +0.00(+0.05%) | |
Oct 19, 2017 | 3.174 | 3.168 | 3.168 | 0 | -0.01(-0.17%) | |
Oct 18, 2017 | 3.178 | 3.174 | 3.174 | 0 | -0.03(-0.91%) | |
Oct 17, 2017 | 3.206 | 3.200 | 3.203 | 0 | -0.03(-1.07%) | |
Oct 16, 2017 | 3.243 | 3.237 | 3.237 | 0 | +0.11(+3.38%) | |
Oct 15, 2017 | 3.135 | 3.130 | 3.131 | 0 | -0.00(-0.06%) | |
Oct 14, 2017 | 3.143 | 3.112 | 3.134 | 0 | +0.00(+0.00%) | |
Oct 13, 2017 | 3.143 | 3.112 | 3.134 | 0 | +0.01(+0.29%) | |
Oct 12, 2017 | 3.125 | 3.121 | 3.124 | 0 | +0.03(+0.95%) | |
Oct 11, 2017 | 3.095 | 3.093 | 3.095 | 0 | +0.03(+1.04%) | |
Oct 10, 2017 | 3.065 | 3.059 | 3.063 | 0 | +0.03(+1.12%) | |
Oct 09, 2017 | 3.031 | 3.027 | 3.029 | 0 | +0.01(+0.28%) | |
Oct 08, 2017 | 3.023 | 3.017 | 3.021 | 0 | -0.00(-0.13%) | |
Oct 07, 2017 | 3.056 | 3.018 | 3.025 | 0 | +0.00(+0.00%) | |
Oct 06, 2017 | 3.056 | 3.018 | 3.025 | 0 | -0.02(-0.56%) | |
Oct 05, 2017 | 3.044 | 3.039 | 3.042 | 0 | +0.08(+2.88%) | |
Oct 04, 2017 | 2.960 | 2.954 | 2.957 | 0 | -0.00(-0.02%) | |
Oct 03, 2017 | 2.961 | 2.956 | 2.957 | 0 | +0.01(+0.37%) | |
Oct 02, 2017 | 2.947 | 2.943 | 2.946 | 0 | -0.03(-0.97%) | |
Oct 01, 2017 | 2.990 | 2.958 | 2.975 | 0 | +0.03(+0.93%) | |
Sep 30, 2017 | 2.993 | 2.946 | 2.947 | 0 | +0.00(+0.00%) | |
Sep 29, 2017 | 2.993 | 2.946 | 2.947 | 0 | -0.03(-0.97%) | |
Sep 28, 2017 | 2.981 | 2.974 | 2.977 | 0 | +0.05(+1.64%) | |
Sep 27, 2017 | 2.929 | 2.925 | 2.929 | 0 | +0.01(+0.46%) | |
Sep 26, 2017 | 2.920 | 2.913 | 2.915 | 0 | -0.03(-1.10%) | |
Sep 25, 2017 | 2.952 | 2.938 | 2.947 | 0 | -0.00(-0.12%) | |
Sep 24, 2017 | 2.956 | 2.930 | 2.951 | 0 | -0.00(-0.08%) | |
Sep 23, 2017 | 2.957 | 2.894 | 2.954 | 0 | +0.00(+0.00%) | |
Sep 22, 2017 | 2.957 | 2.894 | 2.954 | 0 | +0.02(+0.77%) | |
Sep 21, 2017 | 2.936 | 2.929 | 2.931 | 0 | -0.03(-1.01%) | |
Sep 20, 2017 | 2.963 | 2.958 | 2.961 | 0 | -0.01(-0.44%) | |
Sep 19, 2017 | 2.978 | 2.974 | 2.974 | 0 | -0.00(-0.03%) | |
Sep 18, 2017 | 2.976 | 2.967 | 2.975 | 0 | +0.02(+0.69%) | |
Sep 17, 2017 | 2.955 | 2.942 | 2.954 | 0 | +0.00(+0.15%) | |
Sep 16, 2017 | 2.975 | 2.931 | 2.950 | 0 | +0.00(+0.00%) | |
Sep 15, 2017 | 2.975 | 2.931 | 2.950 | 0 | -0.01(-0.47%) | |
Sep 14, 2017 | 2.968 | 2.961 | 2.964 | 0 | -0.02(-0.64%) | |
Sep 13, 2017 | 2.985 | 2.977 | 2.983 | 0 | -0.06(-1.94%) | |
Sep 12, 2017 | 3.042 | 3.039 | 3.042 | 0 | -0.03(-1.02%) | |
Sep 11, 2017 | 3.075 | 3.070 | 3.074 | 0 | +0.03(+1.04%) | |
Sep 10, 2017 | 3.049 | 3.033 | 3.042 | 0 | +0.00(+0.05%) | |
Sep 09, 2017 | 3.163 | 3.034 | 3.041 | 0 | +0.00(+0.00%) | |
Sep 08, 2017 | 3.163 | 3.034 | 3.041 | 0 | -0.11(-3.41%) | |
Sep 07, 2017 | 3.151 | 3.147 | 3.148 | 0 | -0.01(-0.25%) | |
Sep 06, 2017 | 3.160 | 3.155 | 3.156 | 0 | +0.02(+0.65%) | |
Sep 05, 2017 | 3.139 | 3.125 | 3.135 | 0 | -0.02(-0.54%) | |
Sep 04, 2017 | 3.176 | 3.113 | 3.152 | 0 | +0.03(+0.99%) | |
Sep 03, 2017 | 3.125 | 3.113 | 3.122 | 0 | +0.00(+0.06%) | |
Sep 02, 2017 | 3.128 | 3.091 | 3.119 | 0 | +0.00(+0.00%) | |
Sep 01, 2017 | 3.128 | 3.091 | 3.119 | 0 | +0.01(+0.42%) | |
Aug 31, 2017 | 3.107 | 3.102 | 3.107 | 0 | +0.04(+1.32%) | |
Aug 30, 2017 | 3.066 | 3.064 | 3.066 | 0 | -0.01(-0.41%) | |
Aug 29, 2017 | 3.082 | 3.076 | 3.079 | 0 | +0.02(+0.59%) | |
Aug 28, 2017 | 3.070 | 3.057 | 3.061 | 0 | +0.02(+0.53%) | |
Aug 27, 2017 | 3.046 | 3.034 | 3.045 | 0 | +0.01(+0.18%) | |
Aug 26, 2017 | 3.056 | 3.018 | 3.039 | 0 | +0.00(+0.00%) | |
Aug 25, 2017 | 3.056 | 3.018 | 3.039 | 0 | +0.00(+0.15%) | |
Aug 24, 2017 | 3.037 | 3.034 | 3.034 | 0 | +0.05(+1.64%) | |
Aug 23, 2017 | 2.986 | 2.982 | 2.986 | 0 | -0.01(-0.22%) | |
Aug 22, 2017 | 2.992 | 2.986 | 2.992 | 0 | +0.01(+0.42%) | |
Aug 21, 2017 | 2.983 | 2.978 | 2.979 | 0 | +0.05(+1.55%) | |
Aug 20, 2017 | 2.942 | 2.933 | 2.934 | 0 | -0.00(-0.14%) | |
Aug 19, 2017 | 2.961 | 2.909 | 2.938 | 0 | +0.00(+0.00%) | |
Aug 18, 2017 | 2.961 | 2.909 | 2.938 | 0 | +0.02(+0.75%) | |
Aug 17, 2017 | 2.917 | 2.909 | 2.916 | 0 | -0.05(-1.62%) | |
Aug 16, 2017 | 2.966 | 2.963 | 2.964 | 0 | +0.08(+2.95%) | |
Aug 15, 2017 | 2.880 | 2.877 | 2.879 | 0 | -0.02(-0.79%) | |
Aug 14, 2017 | 2.905 | 2.902 | 2.902 | 0 | -0.01(-0.39%) | |
Aug 13, 2017 | 2.916 | 2.910 | 2.913 | 0 | -0.00(-0.02%) | |
Aug 12, 2017 | 2.922 | 2.872 | 2.914 | 0 | +0.00(+0.00%) | |
Aug 11, 2017 | 2.922 | 2.872 | 2.914 | 0 | +0.01(+0.47%) | |
Aug 10, 2017 | 2.906 | 2.898 | 2.901 | 0 | -0.03(-0.97%) | |
Aug 09, 2017 | 2.932 | 2.928 | 2.929 | 0 | -0.01(-0.48%) | |
Aug 08, 2017 | 2.945 | 2.938 | 2.943 | 0 | +0.03(+1.08%) | |
Aug 07, 2017 | 2.914 | 2.910 | 2.912 | 0 | +0.02(+0.76%) | |
Aug 06, 2017 | 2.895 | 2.888 | 2.889 | 0 | +0.00(+0.05%) | |
Aug 05, 2017 | 2.898 | 2.865 | 2.888 | 0 | +0.00(+0.00%) | |
Aug 04, 2017 | 2.898 | 2.865 | 2.888 | 0 | +0.01(+0.30%) | |
Aug 03, 2017 | 2.882 | 2.878 | 2.880 | 0 | -0.00(-0.09%) | |
Aug 02, 2017 | 2.885 | 2.882 | 2.882 | 0 | +0.01(+0.23%) | |
Aug 01, 2017 | 2.881 | 2.875 | 2.876 | 0 | -0.01(-0.50%) | |
Jul 31, 2017 | 2.894 | 2.887 | 2.890 | 0 | +0.01(+0.29%) | |
Jul 30, 2017 | 2.885 | 2.881 | 2.881 | 0 | +0.00(+0.05%) | |
Jul 29, 2017 | 2.884 | 2.841 | 2.880 | 0 | +0.00(+0.00%) | |
Jul 28, 2017 | 2.884 | 2.841 | 2.880 | 0 | +0.01(+0.37%) | |
Jul 27, 2017 | 2.870 | 2.868 | 2.869 | 0 | +0.00(+0.03%) | |
Jul 26, 2017 | 2.874 | 2.868 | 2.869 | 0 | +0.03(+0.93%) | |
Jul 25, 2017 | 2.845 | 2.841 | 2.842 | 0 | +0.12(+4.43%) | |
Jul 24, 2017 | 2.727 | 2.721 | 2.721 | 0 | -0.00(-0.02%) | |
Jul 22, 2017 | 2.751 | 2.712 | 2.722 | 0 | +0.00(+0.00%) | |
Jul 21, 2017 | 2.751 | 2.712 | 2.722 | 0 | +0.01(+0.54%) | |
Jul 20, 2017 | 2.708 | 2.705 | 2.708 | 0 | -0.02(-0.70%) | |
Jul 19, 2017 | 2.729 | 2.725 | 2.727 | 0 | +0.00(+0.00%) | |
Jul 18, 2017 | 2.729 | 2.725 | 2.727 | 0 | +0.04(+1.32%) | |
Jul 17, 2017 | 2.700 | 2.686 | 2.691 | 0 | -0.00(-0.15%) | |
Jul 15, 2017 | 2.696 | 2.663 | 2.695 | 0 | +0.00(+0.00%) | |
Jul 14, 2017 | 2.696 | 2.663 | 2.695 | 0 | +0.01(+0.45%) | |
Jul 13, 2017 | 2.685 | 2.683 | 2.683 | 0 | +0.01(+0.26%) | |
Jul 12, 2017 | 2.676 | 2.672 | 2.676 | 0 | +0.03(+1.04%) | |
Jul 11, 2017 | 2.653 | 2.648 | 2.648 | 0 | -0.00(-0.13%) | |
Jul 10, 2017 | 2.654 | 2.649 | 2.652 | 0 | +0.00(+0.11%) | |
Jul 08, 2017 | 2.670 | 2.640 | 2.649 | 0 | +0.00(+0.00%) | |
Jul 07, 2017 | 2.670 | 2.640 | 2.649 | 0 | -0.01(-0.45%) | |
Jul 06, 2017 | 2.663 | 2.660 | 2.661 | 0 | -0.02(-0.80%) | |
Jul 05, 2017 | 2.692 | 2.667 | 2.683 | 0 | -0.00(-0.17%) | |
Jul 03, 2017 | 2.693 | 2.689 | 2.686 | 2.687 | 0 | -0.02(-0.74%) |
Jun 30, 2017 | 2.719 | 2.682 | 2.707 | 0 | +0.02(+0.89%) | |
Jun 29, 2017 | 2.683 | 0 | +0.04(+1.59%) | |||
Jun 28, 2017 | 2.643 | 2.640 | 2.641 | 0 | +0.02(+0.69%) | |
Jun 27, 2017 | 2.627 | 2.623 | 2.623 | 0 | +0.01(+0.21%) | |
Jun 26, 2017 | 2.628 | 2.602 | 2.618 | 0 | -0.01(-0.30%) | |
Jun 24, 2017 | 2.651 | 2.591 | 2.626 | 0 | +0.00(+0.00%) | |
Jun 23, 2017 | 2.651 | 2.591 | 2.626 | 0 | +0.03(+1.21%) | |
Jun 22, 2017 | 2.597 | 2.592 | 2.594 | 0 | +0.04(+1.53%) | |
Jun 21, 2017 | 2.557 | 2.553 | 2.555 | 0 | -0.03(-1.16%) | |
Jun 20, 2017 | 2.588 | 2.584 | 2.585 | 0 | +0.02(+0.78%) | |
Jun 19, 2017 | 2.568 | 2.562 | 2.565 | 0 | -0.00(-0.19%) | |
Jun 17, 2017 | 2.579 | 2.555 | 2.570 | 0 | +0.00(+0.00%) | |
Jun 16, 2017 | 2.579 | 2.555 | 2.570 | 0 | +0.02(+0.92%) | |
Jun 15, 2017 | 2.565 | 2.534 | 2.546 | 0 | -0.05(-1.76%) | |
Jun 14, 2017 | 2.599 | 2.591 | 2.592 | 0 | -0.02(-0.92%) | |
Jun 13, 2017 | 2.618 | 2.612 | 2.616 | 0 | -0.03(-0.97%) | |
Jun 12, 2017 | 2.649 | 2.641 | 2.642 | 0 | -0.00(-0.11%) | |
Jun 10, 2017 | 2.652 | 2.598 | 2.644 | 0 | +0.00(+0.00%) | |
Jun 09, 2017 | 2.652 | 2.598 | 2.644 | 0 | +0.10(+3.75%) | |
Jun 08, 2017 | 2.555 | 2.549 | 2.549 | 0 | +0.00(+0.04%) | |
Jun 07, 2017 | 2.550 | 2.545 | 2.548 | 0 | -0.01(-0.39%) | |
Jun 06, 2017 | 2.558 | 2.555 | 2.558 | 0 | -0.01(-0.29%) | |
Jun 05, 2017 | 2.575 | 2.563 | 2.566 | 0 | -0.01(-0.43%) | |
Jun 03, 2017 | 2.585 | 2.526 | 2.576 | 0 | +0.00(+0.00%) | |
Jun 02, 2017 | 2.585 | 2.526 | 2.576 | 0 | -0.00(-0.16%) |