Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.270 | 2.270 | 2.240 | 2.240 | 27,243 | -0.05(-2.18%) |
May 30, 2018 | 2.280 | 2.300 | 2.230 | 2.290 | 70,268 | +0.03(+1.33%) |
May 29, 2018 | 2.300 | 2.300 | 2.260 | 2.260 | 63,190 | -0.13(-5.44%) |
May 25, 2018 | 2.390 | 2.390 | 2.390 | 0 | -0.01(-0.42%) | |
May 24, 2018 | 2.415 | 2.440 | 2.390 | 2.400 | 68,307 | -0.04(-1.64%) |
May 23, 2018 | 2.440 | 2.490 | 2.420 | 2.440 | 31,416 | +0.00(+0.00%) |
May 22, 2018 | 2.470 | 2.510 | 2.439 | 2.440 | 11,219 | -0.03(-1.21%) |
May 21, 2018 | 2.520 | 2.550 | 2.470 | 2.470 | 31,651 | -0.05(-1.98%) |
May 18, 2018 | 2.540 | 2.540 | 2.496 | 2.520 | 63,229 | +0.00(+0.00%) |
May 17, 2018 | 2.520 | 2.520 | 2.480 | 2.520 | 28,869 | +0.03(+1.20%) |
May 16, 2018 | 2.440 | 2.520 | 2.430 | 2.490 | 34,545 | +0.06(+2.47%) |
May 15, 2018 | 2.360 | 2.470 | 2.360 | 2.430 | 22,735 | +0.02(+0.83%) |
May 14, 2018 | 2.350 | 2.420 | 2.300 | 2.410 | 76,543 | +0.11(+4.78%) |
May 11, 2018 | 2.480 | 2.484 | 2.300 | 2.300 | 27,919 | -0.08(-3.36%) |
May 10, 2018 | 2.390 | 2.420 | 2.310 | 2.380 | 5,713 | +0.03(+1.28%) |
May 09, 2018 | 2.400 | 2.400 | 2.310 | 2.350 | 14,234 | +0.00(+0.00%) |
May 08, 2018 | 2.550 | 2.550 | 2.350 | 2.350 | 10,152 | -0.13(-5.24%) |
May 07, 2018 | 2.440 | 2.542 | 2.440 | 2.480 | 14,366 | -0.07(-2.75%) |
May 04, 2018 | 2.450 | 2.550 | 2.432 | 2.550 | 94,998 | +0.17(+7.14%) |
May 03, 2018 | 2.440 | 2.440 | 2.280 | 2.380 | 12,535 | -0.04(-1.65%) |
May 02, 2018 | 2.350 | 2.420 | 2.340 | 2.420 | 43,693 | +0.15(+6.61%) |
May 01, 2018 | 2.270 | 2.315 | 2.240 | 2.270 | 28,735 | +0.02(+0.78%) |
Apr 30, 2018 | 2.300 | 2.300 | 2.250 | 2.252 | 11,518 | -0.02(-0.67%) |
Apr 27, 2018 | 2.317 | 2.340 | 2.250 | 2.268 | 25,728 | -0.01(-0.54%) |
Apr 26, 2018 | 2.250 | 2.330 | 2.250 | 2.280 | 21,577 | -0.04(-1.72%) |
Apr 25, 2018 | 2.330 | 2.360 | 2.297 | 2.320 | 13,451 | +0.02(+0.87%) |
Apr 24, 2018 | 2.300 | 2.360 | 2.275 | 2.300 | 16,046 | -0.07(-2.95%) |
Apr 23, 2018 | 2.276 | 2.370 | 2.276 | 2.370 | 13,703 | +0.00(+0.00%) |
Apr 20, 2018 | 2.345 | 2.410 | 2.330 | 2.370 | 7,209 | +0.01(+0.42%) |
Apr 19, 2018 | 2.320 | 2.360 | 2.290 | 2.360 | 27,905 | -0.05(-2.07%) |
Apr 18, 2018 | 2.326 | 2.430 | 2.326 | 2.410 | 41,610 | +0.08(+3.21%) |
Apr 17, 2018 | 2.400 | 2.442 | 2.335 | 2.335 | 23,675 | -0.01(-0.48%) |
Apr 16, 2018 | 2.465 | 2.550 | 2.345 | 2.346 | 10,986 | -0.00(-0.16%) |
Apr 13, 2018 | 2.270 | 2.357 | 2.270 | 2.350 | 22,499 | +0.08(+3.52%) |
Apr 12, 2018 | 2.313 | 2.450 | 2.240 | 2.270 | 57,825 | -0.05(-2.11%) |
Apr 11, 2018 | 2.285 | 2.340 | 2.285 | 2.319 | 6,023 | +0.03(+1.27%) |
Apr 10, 2018 | 2.240 | 2.350 | 2.240 | 2.290 | 26,850 | -0.00(-0.22%) |
Apr 09, 2018 | 2.353 | 2.430 | 2.280 | 2.295 | 15,520 | +0.03(+1.30%) |
Apr 06, 2018 | 2.300 | 2.380 | 2.266 | 2.266 | 3,806 | -0.03(-1.50%) |
Apr 05, 2018 | 2.300 | 2.390 | 2.222 | 2.300 | 18,291 | -0.02(-0.86%) |
Apr 04, 2018 | 2.400 | 2.450 | 2.220 | 2.320 | 106,921 | +0.06(+2.65%) |
Apr 03, 2018 | 2.399 | 2.399 | 2.220 | 2.260 | 52,542 | -0.02(-0.88%) |
Apr 02, 2018 | 2.300 | 2.300 | 2.220 | 2.280 | 27,267 | -0.04(-1.72%) |
Mar 29, 2018 | 2.320 | 2.320 | 2.320 | 0 | +0.12(+5.45%) | |
Mar 28, 2018 | 2.300 | 2.356 | 2.160 | 2.200 | 147,508 | -0.16(-6.90%) |
Mar 27, 2018 | 2.350 | 2.390 | 2.266 | 2.363 | 51,573 | +0.03(+1.42%) |
Mar 26, 2018 | 2.300 | 2.330 | 2.260 | 2.330 | 29,410 | +0.03(+1.30%) |
Mar 23, 2018 | 2.310 | 2.370 | 2.272 | 2.300 | 28,212 | +0.01(+0.44%) |
Mar 22, 2018 | 2.250 | 2.330 | 2.250 | 2.290 | 10,341 | -0.01(-0.43%) |
Mar 21, 2018 | 2.380 | 2.380 | 2.300 | 2.300 | 51,370 | +0.03(+1.32%) |
Mar 20, 2018 | 2.360 | 2.360 | 2.204 | 2.270 | 10,823 | +0.02(+0.75%) |
Mar 19, 2018 | 2.349 | 2.350 | 2.245 | 2.253 | 24,963 | -0.05(-2.04%) |
Mar 16, 2018 | 2.250 | 2.350 | 2.250 | 2.300 | 75,237 | +0.05(+2.22%) |
Mar 15, 2018 | 2.260 | 2.319 | 2.210 | 2.250 | 20,761 | -0.04(-1.75%) |
Mar 14, 2018 | 2.250 | 2.390 | 2.220 | 2.290 | 25,726 | +0.09(+4.09%) |
Mar 13, 2018 | 2.220 | 2.350 | 2.200 | 2.200 | 31,850 | -0.04(-1.79%) |
Mar 12, 2018 | 2.200 | 2.350 | 2.187 | 2.240 | 37,888 | +0.02(+0.90%) |
Mar 09, 2018 | 2.200 | 2.250 | 2.070 | 2.220 | 131,122 | +0.01(+0.45%) |
Mar 08, 2018 | 2.230 | 2.243 | 2.120 | 2.210 | 99,639 | -0.04(-1.78%) |
Mar 07, 2018 | 2.280 | 2.280 | 2.180 | 2.250 | 157,130 | -0.02(-0.88%) |
Mar 06, 2018 | 2.270 | 2.340 | 2.259 | 2.270 | 36,748 | +0.00(+0.00%) |
Mar 05, 2018 | 2.290 | 2.390 | 2.180 | 2.270 | 132,407 | -0.11(-4.62%) |
Mar 02, 2018 | 2.340 | 2.410 | 2.340 | 2.380 | 54,721 | -0.03(-1.24%) |
Mar 01, 2018 | 2.470 | 2.470 | 2.410 | 2.410 | 29,620 | +0.00(+0.00%) |
Feb 28, 2018 | 2.429 | 2.480 | 2.410 | 2.410 | 108,483 | +0.00(+0.00%) |
Feb 27, 2018 | 2.480 | 2.480 | 2.320 | 2.410 | 89,813 | -0.07(-2.82%) |
Feb 26, 2018 | 2.500 | 2.500 | 2.460 | 2.480 | 71,198 | +0.01(+0.40%) |
Feb 23, 2018 | 2.500 | 2.522 | 2.450 | 2.470 | 28,785 | -0.03(-1.20%) |
Feb 22, 2018 | 2.521 | 2.521 | 2.500 | 2.500 | 29,311 | +0.00(+0.00%) |
Feb 21, 2018 | 2.500 | 2.539 | 2.490 | 2.500 | 35,039 | +0.00(+0.00%) |
Feb 20, 2018 | 2.540 | 2.557 | 2.500 | 2.500 | 46,542 | -0.02(-0.76%) |
Feb 16, 2018 | 2.519 | 2.519 | 2.519 | 0 | -0.00(-0.03%) | |
Feb 15, 2018 | 2.500 | 2.585 | 2.500 | 2.520 | 21,163 | +0.00(+0.00%) |
Feb 14, 2018 | 2.520 | 2.600 | 2.500 | 2.520 | 71,323 | -0.01(-0.40%) |
Feb 13, 2018 | 2.620 | 2.658 | 2.500 | 2.530 | 25,995 | -0.06(-2.39%) |
Feb 12, 2018 | 2.500 | 2.680 | 2.500 | 2.592 | 50,496 | +0.10(+4.10%) |
Feb 09, 2018 | 2.600 | 2.605 | 2.451 | 2.490 | 67,969 | -0.06(-2.35%) |
Feb 08, 2018 | 2.679 | 2.700 | 2.500 | 2.550 | 48,241 | -0.16(-5.90%) |
Feb 07, 2018 | 2.739 | 2.543 | 2.710 | 62,593 | +0.17(+6.58%) | |
Feb 06, 2018 | 2.500 | 2.568 | 2.500 | 2.543 | 47,369 | -0.06(-2.23%) |
Feb 05, 2018 | 2.600 | 2.600 | 2.546 | 2.601 | 64,924 | -0.01(-0.36%) |
Feb 02, 2018 | 2.720 | 2.720 | 2.570 | 2.610 | 50,855 | -0.14(-4.92%) |
Feb 01, 2018 | 2.610 | 2.750 | 2.600 | 2.745 | 76,159 | +0.18(+6.81%) |
Jan 31, 2018 | 2.650 | 2.670 | 2.550 | 2.570 | 60,627 | -0.05(-1.91%) |
Jan 30, 2018 | 2.710 | 2.710 | 2.600 | 2.620 | 91,937 | -0.05(-1.87%) |
Jan 29, 2018 | 2.690 | 2.726 | 2.600 | 2.670 | 55,214 | -0.03(-1.02%) |
Jan 26, 2018 | 2.740 | 2.749 | 2.656 | 2.698 | 36,045 | -0.00(-0.09%) |
Jan 25, 2018 | 2.790 | 2.790 | 2.650 | 2.700 | 89,309 | -0.03(-1.10%) |
Jan 24, 2018 | 2.700 | 2.745 | 2.700 | 2.730 | 25,249 | +0.01(+0.37%) |
Jan 23, 2018 | 2.750 | 2.800 | 2.690 | 2.720 | 45,553 | +0.01(+0.37%) |
Jan 22, 2018 | 2.710 | 2.780 | 2.690 | 2.710 | 51,494 | +0.01(+0.37%) |
Jan 19, 2018 | 2.710 | 2.765 | 2.614 | 2.700 | 73,809 | -0.02(-0.74%) |
Jan 18, 2018 | 2.800 | 2.820 | 2.716 | 2.720 | 54,194 | -0.03(-1.09%) |
Jan 17, 2018 | 2.860 | 2.860 | 2.700 | 2.750 | 31,918 | -0.06(-2.12%) |
Jan 16, 2018 | 2.680 | 2.860 | 2.680 | 2.809 | 152,187 | +0.16(+6.01%) |
Jan 12, 2018 | 2.650 | 2.650 | 2.650 | 0 | -0.06(-2.21%) | |
Jan 11, 2018 | 2.690 | 2.720 | 2.630 | 2.710 | 69,031 | +0.01(+0.37%) |
Jan 10, 2018 | 2.680 | 2.700 | 2.680 | 2.700 | 8,790 | +0.01(+0.41%) |
Jan 09, 2018 | 2.680 | 2.750 | 2.680 | 2.689 | 35,846 | -0.00(-0.04%) |
Jan 08, 2018 | 2.760 | 2.780 | 2.650 | 2.690 | 53,359 | -0.10(-3.58%) |
Jan 05, 2018 | 2.750 | 2.810 | 2.730 | 2.790 | 36,517 | +0.03(+1.09%) |
Jan 04, 2018 | 2.680 | 2.840 | 2.680 | 2.760 | 19,939 | +0.05(+1.85%) |
Jan 03, 2018 | 2.800 | 2.850 | 2.700 | 2.710 | 68,111 | -0.15(-5.21%) |
Jan 02, 2018 | 2.850 | 2.870 | 2.859 | 44,729 | -0.01(-0.38%) | |
Dec 29, 2017 | 2.870 | 2.870 | 2.870 | 0 | +0.22(+8.30%) | |
Dec 28, 2017 | 2.650 | 2.710 | 2.600 | 2.650 | 258,755 | -0.05(-1.84%) |
Dec 27, 2017 | 2.645 | 2.740 | 2.645 | 2.700 | 61,515 | +0.04(+1.49%) |
Dec 26, 2017 | 2.700 | 2.770 | 2.640 | 2.660 | 41,697 | -0.04(-1.48%) |
Dec 22, 2017 | 2.723 | 2.791 | 2.700 | 2.700 | 47,450 | +0.00(+0.00%) |
Dec 21, 2017 | 2.730 | 2.840 | 2.700 | 2.700 | 87,687 | -0.07(-2.53%) |
Dec 20, 2017 | 2.770 | 2.810 | 2.760 | 2.770 | 162,724 | -0.02(-0.54%) |
Dec 19, 2017 | 2.850 | 2.860 | 2.740 | 2.785 | 112,200 | -0.06(-2.28%) |
Dec 18, 2017 | 2.980 | 2.980 | 2.830 | 2.850 | 45,915 | -0.06(-2.06%) |
Dec 15, 2017 | 2.960 | 2.960 | 2.850 | 2.910 | 66,267 | +0.02(+0.69%) |
Dec 14, 2017 | 2.950 | 3.030 | 2.890 | 2.890 | 73,041 | +0.01(+0.34%) |
Dec 13, 2017 | 2.860 | 2.934 | 2.860 | 2.880 | 17,749 | +0.02(+0.70%) |
Dec 12, 2017 | 2.890 | 2.890 | 2.840 | 2.860 | 46,413 | -0.01(-0.35%) |
Dec 11, 2017 | 2.900 | 2.900 | 2.860 | 2.870 | 41,184 | +0.00(+0.07%) |
Dec 08, 2017 | 2.890 | 2.905 | 2.850 | 2.868 | 59,181 | +0.01(+0.28%) |
Dec 07, 2017 | 2.901 | 2.901 | 2.860 | 2.860 | 14,222 | -0.02(-0.69%) |
Dec 06, 2017 | 2.930 | 2.930 | 2.880 | 2.880 | 30,455 | -0.04(-1.37%) |
Dec 05, 2017 | 2.899 | 2.920 | 2.899 | 2.920 | 34,989 | +0.00(+0.00%) |
Dec 04, 2017 | 2.940 | 2.950 | 2.895 | 2.920 | 40,234 | -0.03(-1.02%) |
Dec 01, 2017 | 2.970 | 3.014 | 2.940 | 2.950 | 62,777 | -0.05(-1.67%) |
Nov 30, 2017 | 3.000 | 3.010 | 3.000 | 3.000 | 29,026 | +0.02(+0.67%) |
Nov 29, 2017 | 2.960 | 3.022 | 2.960 | 2.980 | 12,015 | -0.02(-0.67%) |
Nov 28, 2017 | 3.050 | 3.050 | 2.980 | 3.000 | 18,607 | -0.03(-0.99%) |
Nov 27, 2017 | 3.080 | 3.100 | 2.980 | 3.030 | 44,574 | -0.07(-2.26%) |
Nov 24, 2017 | 3.100 | 3.100 | 3.010 | 3.100 | 43,266 | +0.01(+0.32%) |
Nov 22, 2017 | 2.900 | 3.120 | 2.900 | 3.090 | 49,914 | +0.18(+6.19%) |
Nov 21, 2017 | 2.920 | 2.990 | 2.900 | 2.910 | 33,036 | -0.03(-1.02%) |
Nov 20, 2017 | 2.972 | 3.022 | 2.910 | 2.940 | 113,698 | -0.03(-1.01%) |
Nov 17, 2017 | 3.010 | 3.038 | 2.960 | 2.970 | 41,775 | -0.08(-2.62%) |
Nov 16, 2017 | 2.940 | 3.130 | 2.900 | 3.050 | 112,567 | +0.01(+0.35%) |
Nov 15, 2017 | 2.970 | 3.143 | 2.970 | 3.039 | 40,421 | +0.06(+2.00%) |
Nov 14, 2017 | 3.070 | 3.180 | 2.961 | 2.980 | 39,869 | -0.09(-2.93%) |
Nov 13, 2017 | 2.921 | 3.140 | 2.921 | 3.070 | 61,736 | +0.15(+5.14%) |
Nov 10, 2017 | 2.920 | 2.990 | 2.920 | 2.920 | 26,155 | -0.01(-0.34%) |
Nov 09, 2017 | 2.950 | 2.970 | 2.910 | 2.930 | 24,154 | -0.00(-0.00%) |
Nov 08, 2017 | 3.010 | 3.100 | 2.930 | 2.930 | 36,791 | -0.07(-2.33%) |
Nov 07, 2017 | 2.920 | 3.010 | 2.910 | 3.000 | 33,971 | +0.08(+2.74%) |
Nov 06, 2017 | 2.900 | 2.980 | 2.900 | 2.920 | 26,308 | +0.00(+0.00%) |
Nov 03, 2017 | 2.960 | 2.960 | 2.900 | 2.920 | 12,300 | -0.03(-1.02%) |
Nov 02, 2017 | 3.006 | 3.020 | 2.950 | 2.950 | 35,998 | -0.07(-2.32%) |
Nov 01, 2017 | 3.050 | 3.060 | 2.950 | 3.020 | 29,819 | -0.07(-2.27%) |
Oct 31, 2017 | 3.055 | 3.120 | 2.960 | 3.090 | 71,163 | +0.05(+1.64%) |
Oct 30, 2017 | 3.000 | 3.070 | 2.950 | 3.040 | 43,017 | +0.08(+2.70%) |
Oct 27, 2017 | 2.965 | 3.010 | 2.940 | 2.960 | 47,575 | -0.07(-2.31%) |
Oct 26, 2017 | 3.028 | 3.037 | 3.016 | 3.030 | 8,255 | +0.03(+1.00%) |
Oct 25, 2017 | 3.100 | 3.100 | 2.990 | 3.000 | 50,903 | -0.10(-3.23%) |
Oct 24, 2017 | 3.140 | 3.260 | 3.100 | 3.100 | 124,252 | -0.04(-1.27%) |
Oct 23, 2017 | 3.200 | 3.200 | 3.110 | 3.140 | 12,691 | -0.05(-1.57%) |
Oct 20, 2017 | 3.180 | 3.200 | 3.130 | 3.190 | 35,652 | +0.07(+2.24%) |
Oct 19, 2017 | 3.110 | 3.169 | 3.110 | 3.120 | 34,437 | -0.02(-0.64%) |
Oct 18, 2017 | 3.190 | 3.269 | 3.140 | 3.140 | 30,113 | -0.02(-0.63%) |
Oct 17, 2017 | 3.210 | 3.210 | 3.120 | 3.160 | 22,010 | -0.04(-1.25%) |
Oct 16, 2017 | 3.350 | 3.350 | 3.100 | 3.200 | 50,574 | +0.03(+0.95%) |
Oct 13, 2017 | 3.210 | 3.285 | 3.100 | 3.170 | 33,927 | -0.04(-1.25%) |
Oct 12, 2017 | 3.214 | 3.280 | 3.100 | 3.210 | 61,855 | -0.02(-0.68%) |
Oct 11, 2017 | 3.261 | 3.350 | 3.230 | 3.232 | 55,494 | +0.00(+0.06%) |
Oct 10, 2017 | 3.140 | 3.310 | 3.140 | 3.230 | 23,988 | +0.04(+1.32%) |
Oct 09, 2017 | 3.500 | 3.500 | 3.110 | 3.188 | 146,492 | -0.03(-0.99%) |
Oct 06, 2017 | 3.240 | 3.500 | 3.170 | 3.220 | 164,356 | -0.17(-5.01%) |
Oct 05, 2017 | 3.130 | 3.430 | 3.040 | 3.390 | 317,522 | +0.34(+11.15%) |
Oct 04, 2017 | 3.050 | 3.200 | 2.920 | 3.050 | 423,107 | +0.25(+8.93%) |
Oct 03, 2017 | 2.840 | 2.880 | 2.790 | 2.800 | 81,249 | -0.11(-3.78%) |
Oct 02, 2017 | 2.920 | 2.920 | 2.730 | 2.910 | 35,598 | -0.07(-2.35%) |
Sep 29, 2017 | 2.950 | 2.980 | 2.920 | 2.980 | 5,621 | +0.07(+2.41%) |
Sep 28, 2017 | 2.910 | 2.980 | 2.910 | 2.910 | 18,621 | -0.02(-0.68%) |
Sep 27, 2017 | 3.030 | 3.030 | 2.899 | 2.930 | 24,421 | -0.06(-2.01%) |
Sep 26, 2017 | 2.890 | 3.120 | 2.890 | 2.990 | 61,438 | +0.06(+2.05%) |
Sep 25, 2017 | 2.900 | 2.970 | 2.900 | 2.930 | 34,969 | -0.01(-0.34%) |
Sep 22, 2017 | 3.113 | 3.113 | 2.900 | 2.940 | 7,234 | +0.05(+1.73%) |
Sep 21, 2017 | 2.969 | 2.969 | 2.870 | 2.890 | 11,693 | -0.01(-0.34%) |
Sep 20, 2017 | 2.960 | 3.015 | 2.900 | 2.900 | 51,648 | -0.09(-3.01%) |
Sep 19, 2017 | 2.990 | 3.133 | 2.970 | 2.990 | 7,403 | -0.02(-0.66%) |
Sep 18, 2017 | 2.977 | 3.035 | 2.977 | 3.010 | 2,668 | -0.04(-1.31%) |
Sep 15, 2017 | 2.977 | 3.067 | 2.970 | 3.050 | 12,096 | +0.08(+2.69%) |
Sep 14, 2017 | 3.057 | 3.060 | 2.970 | 2.970 | 26,711 | -0.09(-2.94%) |
Sep 13, 2017 | 3.050 | 3.093 | 3.050 | 3.060 | 33,669 | +0.00(+0.00%) |
Sep 12, 2017 | 3.070 | 3.100 | 3.010 | 3.060 | 18,218 | -0.04(-1.29%) |
Sep 11, 2017 | 3.090 | 3.125 | 3.010 | 3.100 | 73,378 | +0.05(+1.64%) |
Sep 08, 2017 | 3.090 | 3.110 | 2.968 | 3.050 | 62,694 | +0.00(+0.00%) |
Sep 07, 2017 | 2.900 | 3.250 | 2.870 | 3.050 | 112,173 | +0.16(+5.54%) |
Sep 06, 2017 | 2.920 | 2.995 | 2.860 | 2.890 | 41,982 | +0.03(+1.05%) |
Sep 05, 2017 | 2.860 | 2.920 | 2.860 | 2.860 | 12,731 | -0.02(-0.69%) |
Sep 01, 2017 | 2.940 | 2.960 | 2.870 | 2.880 | 20,464 | -0.07(-2.37%) |
Aug 31, 2017 | 2.950 | 3.040 | 2.950 | 2.950 | 41,778 | +0.01(+0.34%) |
Aug 30, 2017 | 2.960 | 3.020 | 2.930 | 2.940 | 44,148 | -0.06(-2.00%) |
Aug 29, 2017 | 2.960 | 3.025 | 2.958 | 3.000 | 41,725 | -0.05(-1.64%) |
Aug 28, 2017 | 2.870 | 3.100 | 2.870 | 3.050 | 105,274 | +0.23(+8.16%) |
Aug 25, 2017 | 2.780 | 2.830 | 2.690 | 2.820 | 29,777 | +0.17(+6.42%) |
Aug 24, 2017 | 2.670 | 2.910 | 2.601 | 2.650 | 80,314 | -0.09(-3.17%) |
Aug 23, 2017 | 2.610 | 2.750 | 2.580 | 2.737 | 39,721 | +0.15(+5.66%) |
Aug 22, 2017 | 2.610 | 2.650 | 2.545 | 2.590 | 51,288 | -0.03(-1.15%) |
Aug 21, 2017 | 2.680 | 2.690 | 2.620 | 2.620 | 43,156 | -0.06(-2.24%) |
Aug 18, 2017 | 2.650 | 2.680 | 2.510 | 2.680 | 36,882 | -0.01(-0.37%) |
Aug 17, 2017 | 2.779 | 2.779 | 2.670 | 2.690 | 19,053 | -0.05(-1.82%) |
Aug 16, 2017 | 2.690 | 2.772 | 2.690 | 2.740 | 9,473 | +0.03(+1.11%) |
Aug 15, 2017 | 2.760 | 2.760 | 2.680 | 2.710 | 53,700 | -0.05(-1.81%) |
Aug 14, 2017 | 2.660 | 2.830 | 2.660 | 2.760 | 24,373 | +0.06(+2.22%) |
Aug 11, 2017 | 2.690 | 2.710 | 2.660 | 2.700 | 70,397 | +0.01(+0.19%) |
Aug 10, 2017 | 2.810 | 2.837 | 2.679 | 2.695 | 68,209 | -0.12(-4.09%) |
Aug 09, 2017 | 2.800 | 2.860 | 2.750 | 2.810 | 47,088 | -0.04(-1.58%) |
Aug 08, 2017 | 2.910 | 2.940 | 2.850 | 2.855 | 85,063 | -0.08(-2.56%) |
Aug 07, 2017 | 2.955 | 3.024 | 2.900 | 2.930 | 60,016 | -0.02(-0.68%) |
Aug 04, 2017 | 2.910 | 3.026 | 2.901 | 2.950 | 16,865 | +0.01(+0.34%) |
Aug 03, 2017 | 2.950 | 2.970 | 2.900 | 2.940 | 26,177 | -0.01(-0.34%) |
Aug 02, 2017 | 3.060 | 3.072 | 2.850 | 2.950 | 138,112 | -0.14(-4.53%) |
Aug 01, 2017 | 3.130 | 3.140 | 3.070 | 3.090 | 103,009 | -0.06(-1.90%) |
Jul 31, 2017 | 3.260 | 3.340 | 3.150 | 3.150 | 80,128 | -0.18(-5.41%) |
Jul 28, 2017 | 3.210 | 3.350 | 3.110 | 3.330 | 104,012 | +0.08(+2.56%) |
Jul 27, 2017 | 3.264 | 3.304 | 3.200 | 3.247 | 49,324 | -0.07(-2.17%) |
Jul 26, 2017 | 3.294 | 3.330 | 3.217 | 3.319 | 34,161 | +0.10(+3.07%) |
Jul 25, 2017 | 3.166 | 3.289 | 3.163 | 3.220 | 21,699 | +0.05(+1.58%) |
Jul 24, 2017 | 3.210 | 3.280 | 3.150 | 3.170 | 20,186 | -0.03(-0.94%) |
Jul 21, 2017 | 3.160 | 3.250 | 3.150 | 3.200 | 18,831 | +0.05(+1.59%) |
Jul 20, 2017 | 3.140 | 3.180 | 3.110 | 3.150 | 30,956 | +0.03(+0.96%) |
Jul 19, 2017 | 3.250 | 3.276 | 3.110 | 3.120 | 69,775 | -0.13(-4.00%) |
Jul 18, 2017 | 3.180 | 3.446 | 3.122 | 3.250 | 197,018 | -0.19(-5.52%) |
Jul 17, 2017 | 3.270 | 3.450 | 3.243 | 3.440 | 145,588 | +0.14(+4.24%) |
Jul 14, 2017 | 3.200 | 3.300 | 3.180 | 3.300 | 44,771 | +0.10(+3.12%) |
Jul 13, 2017 | 3.190 | 3.230 | 3.120 | 3.200 | 78,594 | +0.04(+1.23%) |
Jul 12, 2017 | 3.150 | 3.210 | 3.120 | 3.161 | 46,561 | +0.04(+1.32%) |
Jul 11, 2017 | 3.180 | 3.200 | 3.110 | 3.120 | 38,353 | -0.04(-1.27%) |
Jul 10, 2017 | 3.160 | 3.252 | 3.120 | 3.160 | 80,685 | -0.06(-1.86%) |
Jul 07, 2017 | 3.170 | 3.260 | 3.160 | 3.220 | 56,676 | +0.02(+0.63%) |
Jul 06, 2017 | 3.240 | 3.260 | 3.170 | 3.200 | 69,457 | +0.00(+0.00%) |
Jul 05, 2017 | 3.320 | 3.380 | 3.200 | 3.200 | 98,781 | -0.16(-4.76%) |
Jul 03, 2017 | 3.300 | 3.480 | 3.300 | 3.360 | 59,862 | +0.06(+1.82%) |
Jun 30, 2017 | 3.460 | 3.470 | 3.300 | 3.300 | 46,277 | -0.14(-4.07%) |
Jun 29, 2017 | 3.450 | 3.490 | 3.373 | 3.440 | 48,764 | +0.05(+1.47%) |
Jun 28, 2017 | 3.360 | 3.492 | 3.320 | 3.390 | 97,331 | +0.08(+2.42%) |
Jun 27, 2017 | 3.310 | 3.400 | 3.265 | 3.310 | 66,024 | -0.02(-0.60%) |
Jun 26, 2017 | 3.390 | 3.400 | 3.150 | 3.330 | 209,026 | +0.02(+0.60%) |
Jun 23, 2017 | 3.405 | 3.310 | 3.310 | 158,015 | -0.11(-3.22%) | |
Jun 22, 2017 | 3.400 | 3.570 | 3.370 | 3.420 | 114,038 | -0.01(-0.27%) |
Jun 21, 2017 | 3.360 | 3.450 | 3.360 | 3.429 | 99,989 | +0.06(+1.76%) |
Jun 20, 2017 | 3.430 | 3.458 | 3.360 | 3.370 | 166,106 | -0.10(-2.88%) |
Jun 19, 2017 | 3.550 | 3.580 | 3.430 | 3.470 | 270,681 | -0.19(-5.19%) |
Jun 16, 2017 | 3.730 | 3.760 | 3.600 | 3.660 | 240,999 | -0.00(-0.00%) |
Jun 15, 2017 | 3.600 | 3.740 | 3.600 | 3.660 | 256,516 | +0.03(+0.83%) |
Jun 14, 2017 | 3.750 | 3.750 | 3.510 | 3.630 | 315,439 | +0.04(+1.11%) |
Jun 13, 2017 | 3.650 | 3.675 | 3.500 | 3.590 | 376,439 | -0.12(-3.23%) |
Jun 12, 2017 | 3.410 | 3.850 | 3.220 | 3.710 | 983,988 | +0.51(+15.94%) |
Jun 09, 2017 | 3.090 | 3.220 | 3.010 | 3.200 | 295,607 | +0.16(+5.26%) |
Jun 08, 2017 | 3.000 | 3.090 | 2.900 | 3.040 | 228,924 | +0.07(+2.36%) |
Jun 07, 2017 | 2.850 | 3.080 | 2.840 | 2.970 | 233,198 | +0.13(+4.58%) |
Jun 06, 2017 | 2.720 | 2.850 | 2.710 | 2.840 | 81,295 | +0.07(+2.53%) |
Jun 05, 2017 | 2.650 | 2.820 | 2.625 | 2.770 | 41,285 | +0.10(+3.75%) |
Jun 02, 2017 | 2.604 | 2.690 | 2.604 | 2.670 | 20,687 | +0.06(+2.30%) |