Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.680 | 3.700 | 3.550 | 3.570 | 222,899 | -0.11(-2.99%) |
May 30, 2018 | 3.610 | 3.690 | 3.600 | 3.680 | 168,074 | +0.09(+2.51%) |
May 29, 2018 | 3.640 | 3.650 | 3.550 | 3.590 | 123,432 | -0.05(-1.37%) |
May 25, 2018 | 3.640 | 3.640 | 3.640 | 0 | -0.03(-0.82%) | |
May 24, 2018 | 3.680 | 3.690 | 3.600 | 3.670 | 75,960 | -0.03(-0.81%) |
May 23, 2018 | 3.720 | 3.750 | 3.640 | 3.700 | 189,168 | -0.01(-0.27%) |
May 22, 2018 | 3.800 | 3.800 | 3.710 | 3.710 | 153,415 | -0.06(-1.59%) |
May 21, 2018 | 3.790 | 3.800 | 3.760 | 3.770 | 205,755 | -0.01(-0.26%) |
May 18, 2018 | 3.800 | 3.800 | 3.730 | 3.780 | 214,078 | +0.00(+0.00%) |
May 17, 2018 | 3.740 | 3.800 | 3.740 | 3.780 | 169,780 | +0.00(+0.00%) |
May 16, 2018 | 3.710 | 3.790 | 3.692 | 3.780 | 231,787 | +0.07(+1.89%) |
May 15, 2018 | 3.720 | 3.770 | 3.670 | 3.710 | 219,968 | -0.01(-0.27%) |
May 14, 2018 | 3.810 | 3.840 | 3.700 | 3.720 | 284,214 | -0.09(-2.36%) |
May 11, 2018 | 3.630 | 3.810 | 3.600 | 3.810 | 894,373 | +0.21(+5.83%) |
May 10, 2018 | 3.520 | 3.620 | 3.510 | 3.600 | 374,000 | +0.08(+2.27%) |
May 09, 2018 | 3.430 | 3.555 | 3.380 | 3.520 | 454,998 | +0.09(+2.62%) |
May 08, 2018 | 3.440 | 3.450 | 3.390 | 3.430 | 104,602 | +0.01(+0.29%) |
May 07, 2018 | 3.350 | 3.440 | 3.340 | 3.420 | 93,605 | +0.08(+2.40%) |
May 04, 2018 | 3.260 | 3.380 | 3.240 | 3.340 | 115,220 | +0.08(+2.45%) |
May 03, 2018 | 3.330 | 3.340 | 3.250 | 3.260 | 116,505 | -0.07(-2.10%) |
May 02, 2018 | 3.330 | 3.390 | 3.330 | 3.330 | 67,628 | +0.00(+0.00%) |
May 01, 2018 | 3.320 | 3.340 | 3.250 | 3.330 | 109,803 | +0.01(+0.30%) |
Apr 30, 2018 | 3.350 | 3.400 | 3.300 | 3.320 | 135,808 | -0.05(-1.48%) |
Apr 27, 2018 | 3.380 | 3.405 | 3.340 | 3.370 | 78,589 | -0.02(-0.59%) |
Apr 26, 2018 | 3.410 | 3.450 | 3.350 | 3.390 | 141,715 | -0.01(-0.29%) |
Apr 25, 2018 | 3.440 | 3.486 | 3.390 | 3.400 | 148,758 | -0.06(-1.73%) |
Apr 24, 2018 | 3.480 | 3.490 | 3.440 | 3.460 | 145,562 | +0.00(+0.00%) |
Apr 23, 2018 | 3.370 | 3.474 | 3.360 | 3.460 | 110,275 | +0.07(+2.06%) |
Apr 20, 2018 | 3.370 | 3.440 | 3.350 | 3.390 | 99,453 | -0.01(-0.29%) |
Apr 19, 2018 | 3.390 | 3.410 | 3.361 | 3.400 | 81,220 | +0.02(+0.59%) |
Apr 18, 2018 | 3.400 | 3.420 | 3.365 | 3.380 | 103,525 | -0.01(-0.29%) |
Apr 17, 2018 | 3.510 | 3.510 | 3.370 | 3.390 | 152,630 | -0.06(-1.74%) |
Apr 16, 2018 | 3.330 | 3.520 | 3.310 | 3.450 | 197,166 | +0.16(+4.86%) |
Apr 13, 2018 | 3.270 | 3.320 | 3.240 | 3.290 | 206,564 | +0.04(+1.23%) |
Apr 12, 2018 | 3.180 | 3.290 | 3.140 | 3.250 | 136,014 | +0.08(+2.52%) |
Apr 11, 2018 | 3.140 | 3.190 | 3.140 | 3.170 | 105,317 | +0.01(+0.32%) |
Apr 10, 2018 | 3.150 | 3.195 | 3.120 | 3.160 | 148,177 | +0.04(+1.28%) |
Apr 09, 2018 | 3.100 | 3.270 | 3.040 | 3.120 | 264,996 | +0.10(+3.31%) |
Apr 06, 2018 | 3.030 | 3.120 | 2.990 | 3.020 | 126,710 | -0.08(-2.58%) |
Apr 05, 2018 | 3.130 | 3.151 | 3.070 | 3.100 | 147,337 | -0.01(-0.32%) |
Apr 04, 2018 | 3.100 | 3.179 | 3.050 | 3.110 | 180,684 | +0.01(+0.32%) |
Apr 03, 2018 | 3.170 | 3.170 | 3.070 | 3.100 | 170,215 | -0.01(-0.32%) |
Apr 02, 2018 | 3.270 | 3.300 | 3.070 | 3.110 | 223,836 | -0.16(-4.89%) |
Mar 29, 2018 | 3.270 | 3.270 | 3.270 | 0 | +0.04(+1.24%) | |
Mar 28, 2018 | 3.290 | 3.290 | 3.220 | 3.230 | 154,503 | -0.03(-0.92%) |
Mar 27, 2018 | 3.330 | 3.360 | 3.220 | 3.260 | 145,341 | -0.09(-2.69%) |
Mar 26, 2018 | 3.340 | 3.360 | 3.280 | 3.350 | 222,457 | +0.08(+2.45%) |
Mar 23, 2018 | 3.410 | 3.460 | 3.240 | 3.270 | 280,801 | -0.18(-5.22%) |
Mar 22, 2018 | 3.550 | 3.580 | 3.400 | 3.450 | 233,134 | -0.13(-3.63%) |
Mar 21, 2018 | 3.590 | 3.600 | 3.550 | 3.580 | 186,543 | -0.02(-0.56%) |
Mar 20, 2018 | 3.560 | 3.620 | 3.540 | 3.600 | 236,838 | +0.02(+0.56%) |
Mar 19, 2018 | 3.520 | 3.600 | 3.480 | 3.580 | 236,707 | +0.01(+0.28%) |
Mar 16, 2018 | 3.630 | 3.639 | 3.380 | 3.570 | 525,390 | -0.04(-1.11%) |
Mar 15, 2018 | 3.610 | 3.650 | 3.560 | 3.610 | 204,263 | +0.01(+0.28%) |
Mar 14, 2018 | 3.660 | 3.660 | 3.510 | 3.600 | 383,956 | -0.04(-1.10%) |
Mar 13, 2018 | 3.530 | 3.670 | 3.530 | 3.640 | 378,532 | +0.09(+2.54%) |
Mar 12, 2018 | 3.470 | 3.580 | 3.430 | 3.550 | 215,692 | +0.11(+3.20%) |
Mar 09, 2018 | 3.420 | 3.470 | 3.390 | 3.440 | 302,285 | +0.05(+1.47%) |
Mar 08, 2018 | 3.410 | 3.420 | 3.370 | 3.390 | 227,543 | -0.01(-0.29%) |
Mar 07, 2018 | 3.410 | 3.355 | 3.400 | 176,884 | +0.00(+0.00%) | |
Mar 06, 2018 | 3.420 | 3.430 | 3.360 | 3.400 | 255,644 | -0.01(-0.29%) |
Mar 05, 2018 | 3.390 | 3.410 | 3.330 | 3.410 | 229,427 | +0.05(+1.49%) |
Mar 02, 2018 | 3.240 | 3.360 | 3.221 | 3.360 | 123,870 | +0.06(+1.82%) |
Mar 01, 2018 | 3.310 | 3.320 | 3.220 | 3.300 | 211,845 | -0.04(-1.20%) |
Feb 28, 2018 | 3.370 | 3.420 | 3.270 | 3.340 | 478,535 | -0.03(-0.89%) |
Feb 27, 2018 | 3.360 | 3.390 | 3.300 | 3.370 | 135,053 | -0.02(-0.59%) |
Feb 26, 2018 | 3.290 | 3.390 | 3.250 | 3.390 | 491,885 | +0.10(+3.04%) |
Feb 23, 2018 | 3.280 | 3.295 | 3.260 | 3.290 | 107,020 | +0.02(+0.61%) |
Feb 22, 2018 | 3.300 | 3.300 | 3.180 | 3.270 | 153,747 | -0.01(-0.30%) |
Feb 21, 2018 | 3.290 | 3.300 | 3.220 | 3.280 | 156,575 | +0.02(+0.61%) |
Feb 20, 2018 | 3.220 | 3.290 | 3.150 | 3.260 | 270,559 | -0.06(-1.81%) |
Feb 16, 2018 | 3.320 | 3.320 | 3.320 | 0 | +0.02(+0.61%) | |
Feb 15, 2018 | 3.250 | 3.300 | 3.160 | 3.300 | 415,483 | +0.06(+1.85%) |
Feb 14, 2018 | 3.040 | 3.250 | 3.040 | 3.240 | 252,944 | +0.12(+3.85%) |
Feb 13, 2018 | 3.040 | 3.077 | 3.040 | 3.120 | 135,535 | +0.03(+0.97%) |
Feb 12, 2018 | 2.930 | 3.100 | 2.920 | 3.090 | 166,898 | +0.13(+4.39%) |
Feb 09, 2018 | 2.910 | 3.000 | 2.820 | 2.960 | 178,920 | +0.06(+2.07%) |
Feb 08, 2018 | 2.870 | 2.920 | 2.840 | 2.900 | 180,695 | +0.04(+1.40%) |
Feb 07, 2018 | 2.820 | 2.920 | 2.820 | 2.860 | 119,147 | +0.02(+0.70%) |
Feb 06, 2018 | 2.730 | 2.870 | 2.718 | 2.840 | 185,793 | -0.06(-2.07%) |
Feb 05, 2018 | 2.980 | 3.010 | 2.820 | 2.900 | 173,242 | -0.11(-3.65%) |
Feb 02, 2018 | 3.090 | 3.090 | 2.880 | 3.010 | 203,894 | -0.09(-2.90%) |
Feb 01, 2018 | 3.080 | 3.110 | 3.070 | 3.100 | 116,926 | -0.01(-0.32%) |
Jan 31, 2018 | 3.130 | 3.150 | 3.070 | 3.110 | 132,180 | -0.02(-0.64%) |
Jan 30, 2018 | 3.120 | 3.170 | 3.120 | 3.130 | 140,590 | +0.01(+0.32%) |
Jan 29, 2018 | 3.110 | 3.170 | 3.100 | 3.120 | 139,244 | -0.01(-0.32%) |
Jan 26, 2018 | 3.090 | 3.140 | 3.050 | 3.130 | 65,268 | +0.06(+1.95%) |
Jan 25, 2018 | 3.180 | 3.180 | 3.030 | 3.070 | 154,852 | -0.08(-2.54%) |
Jan 24, 2018 | 3.200 | 3.220 | 3.130 | 3.150 | 116,936 | -0.04(-1.25%) |
Jan 23, 2018 | 3.090 | 3.200 | 3.080 | 3.190 | 67,027 | +0.08(+2.57%) |
Jan 22, 2018 | 3.120 | 3.140 | 3.090 | 3.110 | 84,628 | -0.02(-0.64%) |
Jan 19, 2018 | 3.030 | 3.140 | 3.030 | 3.130 | 127,118 | +0.06(+1.95%) |
Jan 18, 2018 | 3.100 | 3.110 | 3.060 | 3.070 | 108,259 | -0.06(-1.92%) |
Jan 17, 2018 | 3.110 | 3.150 | 3.073 | 3.130 | 112,026 | +0.06(+1.95%) |
Jan 16, 2018 | 3.240 | 3.240 | 3.060 | 3.070 | 131,248 | -0.14(-4.36%) |
Jan 12, 2018 | 3.210 | 3.210 | 3.210 | 0 | -0.09(-2.73%) | |
Jan 11, 2018 | 3.200 | 3.300 | 3.161 | 3.300 | 174,281 | +0.11(+3.45%) |
Jan 10, 2018 | 3.140 | 3.200 | 3.130 | 3.190 | 125,438 | +0.05(+1.59%) |
Jan 09, 2018 | 3.140 | 3.190 | 3.138 | 3.140 | 93,901 | -0.02(-0.63%) |
Jan 08, 2018 | 3.120 | 3.190 | 3.100 | 3.160 | 139,243 | +0.01(+0.32%) |
Jan 05, 2018 | 3.140 | 3.160 | 3.120 | 3.150 | 143,925 | +0.02(+0.64%) |
Jan 04, 2018 | 3.130 | 3.200 | 3.105 | 3.130 | 123,555 | +0.03(+0.97%) |
Jan 03, 2018 | 3.100 | 3.140 | 3.020 | 3.100 | 243,952 | +0.00(+0.00%) |
Jan 02, 2018 | 3.180 | 3.200 | 3.090 | 3.100 | 150,909 | -0.06(-1.90%) |
Dec 29, 2017 | 3.160 | 3.160 | 3.160 | 0 | -0.14(-4.24%) | |
Dec 28, 2017 | 3.300 | 3.300 | 3.250 | 3.300 | 203,698 | +0.02(+0.61%) |
Dec 27, 2017 | 3.200 | 3.300 | 3.200 | 3.280 | 153,544 | +0.07(+2.18%) |
Dec 26, 2017 | 3.230 | 3.280 | 3.140 | 3.210 | 152,348 | -0.05(-1.53%) |
Dec 22, 2017 | 3.240 | 3.290 | 3.200 | 3.260 | 128,089 | +0.00(+0.00%) |
Dec 21, 2017 | 3.200 | 3.280 | 3.180 | 3.260 | 129,350 | +0.08(+2.52%) |
Dec 20, 2017 | 3.200 | 3.240 | 3.150 | 3.180 | 73,461 | +0.00(+0.00%) |
Dec 19, 2017 | 3.210 | 3.245 | 3.130 | 3.180 | 117,905 | -0.02(-0.63%) |
Dec 18, 2017 | 3.250 | 3.300 | 3.130 | 3.200 | 186,611 | -0.05(-1.54%) |
Dec 15, 2017 | 3.100 | 3.330 | 3.100 | 3.250 | 620,945 | +0.13(+4.17%) |
Dec 14, 2017 | 3.220 | 3.240 | 3.100 | 3.120 | 168,157 | -0.08(-2.50%) |
Dec 13, 2017 | 3.200 | 3.279 | 3.180 | 3.200 | 168,043 | +0.03(+0.95%) |
Dec 12, 2017 | 3.160 | 3.240 | 3.130 | 3.170 | 116,149 | +0.05(+1.60%) |
Dec 11, 2017 | 3.220 | 3.250 | 3.080 | 3.120 | 95,240 | -0.08(-2.50%) |
Dec 08, 2017 | 3.280 | 3.280 | 3.185 | 3.200 | 132,099 | -0.05(-1.54%) |
Dec 07, 2017 | 3.180 | 3.280 | 3.165 | 3.250 | 145,848 | +0.09(+2.85%) |
Dec 06, 2017 | 3.330 | 3.330 | 3.145 | 3.160 | 176,537 | -0.11(-3.36%) |
Dec 05, 2017 | 3.360 | 3.370 | 3.250 | 3.270 | 112,566 | -0.08(-2.39%) |
Dec 04, 2017 | 3.400 | 3.430 | 3.330 | 3.350 | 120,901 | -0.02(-0.59%) |
Dec 01, 2017 | 3.390 | 3.440 | 3.220 | 3.370 | 167,571 | -0.08(-2.32%) |
Nov 30, 2017 | 3.350 | 3.480 | 3.350 | 3.450 | 285,499 | +0.01(+0.29%) |
Nov 29, 2017 | 3.300 | 3.460 | 3.280 | 3.440 | 204,739 | +0.14(+4.24%) |
Nov 28, 2017 | 3.270 | 3.300 | 3.210 | 3.300 | 245,761 | +0.02(+0.61%) |
Nov 27, 2017 | 3.240 | 3.290 | 3.190 | 3.280 | 140,401 | +0.04(+1.23%) |
Nov 24, 2017 | 3.240 | 3.254 | 3.180 | 3.240 | 100,176 | +0.03(+0.93%) |
Nov 22, 2017 | 3.260 | 3.280 | 3.190 | 3.210 | 263,942 | -0.04(-1.23%) |
Nov 21, 2017 | 3.200 | 3.250 | 3.130 | 3.250 | 243,115 | +0.11(+3.50%) |
Nov 20, 2017 | 3.240 | 3.240 | 3.100 | 3.140 | 337,236 | -0.08(-2.48%) |
Nov 17, 2017 | 3.200 | 3.270 | 3.190 | 3.220 | 118,298 | -0.02(-0.62%) |
Nov 16, 2017 | 3.200 | 3.330 | 3.197 | 3.240 | 185,671 | +0.04(+1.25%) |
Nov 15, 2017 | 3.210 | 3.310 | 3.140 | 3.200 | 180,673 | -0.01(-0.31%) |
Nov 14, 2017 | 3.220 | 3.220 | 3.080 | 3.210 | 172,381 | +0.00(+0.00%) |
Nov 13, 2017 | 3.330 | 3.332 | 3.207 | 3.210 | 205,014 | -0.08(-2.43%) |
Nov 10, 2017 | 3.190 | 3.330 | 3.180 | 3.290 | 271,946 | +0.09(+2.81%) |
Nov 09, 2017 | 3.120 | 3.230 | 3.092 | 3.200 | 93,309 | +0.01(+0.31%) |
Nov 08, 2017 | 3.030 | 3.230 | 3.030 | 3.190 | 270,590 | +0.14(+4.59%) |
Nov 07, 2017 | 3.230 | 3.230 | 3.050 | 3.050 | 176,269 | -0.16(-4.98%) |
Nov 06, 2017 | 3.150 | 3.250 | 3.130 | 3.210 | 245,909 | +0.10(+3.22%) |
Nov 03, 2017 | 3.120 | 3.160 | 3.090 | 3.110 | 163,616 | -0.05(-1.58%) |
Nov 02, 2017 | 3.030 | 3.160 | 2.990 | 3.160 | 219,584 | +0.14(+4.64%) |
Nov 01, 2017 | 3.080 | 3.080 | 2.990 | 3.020 | 136,639 | -0.04(-1.31%) |
Oct 31, 2017 | 2.960 | 3.070 | 2.930 | 3.060 | 310,410 | +0.13(+4.44%) |
Oct 30, 2017 | 2.990 | 2.930 | 2.930 | 176,292 | -0.04(-1.35%) | |
Oct 27, 2017 | 2.880 | 2.970 | 2.840 | 2.970 | 245,262 | +0.08(+2.77%) |
Oct 26, 2017 | 2.870 | 2.895 | 2.820 | 2.890 | 99,516 | +0.01(+0.35%) |
Oct 25, 2017 | 2.780 | 2.880 | 2.780 | 2.880 | 68,088 | +0.01(+0.35%) |
Oct 24, 2017 | 2.820 | 2.900 | 2.810 | 2.870 | 116,322 | +0.08(+2.87%) |
Oct 23, 2017 | 2.900 | 2.900 | 2.790 | 2.790 | 137,597 | -0.10(-3.46%) |
Oct 20, 2017 | 2.900 | 2.900 | 2.880 | 2.890 | 113,138 | -0.01(-0.34%) |
Oct 19, 2017 | 2.840 | 2.900 | 2.840 | 2.900 | 75,426 | +0.03(+1.05%) |
Oct 18, 2017 | 2.760 | 2.900 | 2.760 | 2.870 | 126,803 | +0.10(+3.61%) |
Oct 17, 2017 | 2.870 | 2.900 | 2.750 | 2.770 | 163,148 | -0.13(-4.48%) |
Oct 16, 2017 | 2.900 | 2.900 | 2.850 | 2.900 | 175,471 | +0.00(+0.00%) |
Oct 13, 2017 | 2.840 | 2.940 | 2.820 | 2.900 | 148,957 | +0.06(+2.11%) |
Oct 12, 2017 | 2.850 | 2.900 | 2.840 | 2.840 | 109,977 | +0.01(+0.35%) |
Oct 11, 2017 | 2.900 | 2.920 | 2.810 | 2.830 | 206,705 | -0.06(-2.08%) |
Oct 10, 2017 | 2.830 | 2.890 | 2.800 | 2.890 | 95,051 | +0.05(+1.76%) |
Oct 09, 2017 | 2.840 | 2.890 | 2.830 | 2.840 | 71,126 | -0.02(-0.70%) |
Oct 06, 2017 | 2.860 | 2.900 | 2.810 | 2.860 | 62,148 | -0.02(-0.69%) |
Oct 05, 2017 | 2.870 | 2.910 | 2.820 | 2.880 | 145,849 | +0.04(+1.41%) |
Oct 04, 2017 | 2.900 | 2.900 | 2.830 | 2.840 | 191,526 | -0.04(-1.39%) |
Oct 03, 2017 | 2.900 | 2.905 | 2.870 | 2.880 | 282,312 | -0.07(-2.37%) |
Oct 02, 2017 | 2.900 | 2.960 | 2.850 | 2.950 | 179,480 | +0.07(+2.43%) |
Sep 29, 2017 | 2.930 | 2.960 | 2.880 | 2.880 | 208,882 | -0.05(-1.71%) |
Sep 28, 2017 | 2.900 | 2.980 | 2.860 | 2.930 | 200,875 | +0.05(+1.74%) |
Sep 27, 2017 | 2.800 | 2.920 | 2.794 | 2.880 | 328,875 | +0.11(+3.97%) |
Sep 26, 2017 | 2.750 | 2.820 | 2.720 | 2.770 | 118,674 | +0.05(+1.84%) |
Sep 25, 2017 | 2.750 | 2.800 | 2.690 | 2.720 | 98,001 | -0.08(-2.86%) |
Sep 22, 2017 | 2.770 | 2.865 | 2.765 | 2.800 | 253,645 | +0.03(+1.08%) |
Sep 21, 2017 | 2.700 | 2.780 | 2.650 | 2.770 | 150,068 | +0.10(+3.75%) |
Sep 20, 2017 | 2.620 | 2.820 | 2.620 | 2.670 | 315,338 | +0.01(+0.38%) |
Sep 19, 2017 | 2.640 | 2.660 | 2.590 | 2.660 | 205,406 | +0.03(+1.14%) |
Sep 18, 2017 | 2.610 | 2.650 | 2.575 | 2.630 | 305,997 | +0.02(+0.77%) |
Sep 15, 2017 | 2.560 | 2.610 | 2.480 | 2.610 | 693,429 | +0.08(+3.16%) |
Sep 14, 2017 | 2.490 | 2.530 | 2.480 | 2.530 | 153,818 | -0.01(-0.39%) |
Sep 13, 2017 | 2.480 | 2.550 | 2.480 | 2.540 | 195,591 | +0.04(+1.60%) |
Sep 12, 2017 | 2.480 | 2.540 | 2.470 | 2.500 | 108,946 | -0.01(-0.40%) |
Sep 11, 2017 | 2.490 | 2.540 | 2.480 | 2.510 | 122,735 | +0.05(+2.03%) |
Sep 08, 2017 | 2.470 | 2.500 | 2.450 | 2.460 | 82,541 | +0.00(+0.00%) |
Sep 07, 2017 | 2.480 | 2.480 | 2.420 | 2.460 | 74,570 | -0.03(-1.20%) |
Sep 06, 2017 | 2.520 | 2.520 | 2.440 | 2.490 | 77,958 | +0.00(+0.00%) |
Sep 05, 2017 | 2.560 | 2.560 | 2.420 | 2.490 | 200,654 | -0.07(-2.73%) |
Sep 01, 2017 | 2.570 | 2.650 | 2.470 | 2.560 | 241,703 | -0.01(-0.39%) |
Aug 31, 2017 | 2.470 | 2.600 | 2.470 | 2.570 | 321,718 | +0.08(+3.21%) |
Aug 30, 2017 | 2.470 | 2.530 | 2.455 | 2.490 | 72,346 | -0.01(-0.40%) |
Aug 29, 2017 | 2.470 | 2.510 | 2.454 | 2.500 | 66,680 | +0.01(+0.40%) |
Aug 28, 2017 | 2.500 | 2.550 | 2.470 | 2.490 | 206,511 | -0.01(-0.40%) |
Aug 25, 2017 | 2.500 | 2.520 | 2.480 | 2.500 | 271,784 | +0.01(+0.40%) |
Aug 24, 2017 | 2.490 | 2.500 | 2.430 | 2.490 | 110,731 | +0.04(+1.63%) |
Aug 23, 2017 | 2.420 | 2.500 | 2.410 | 2.450 | 91,948 | -0.01(-0.41%) |
Aug 22, 2017 | 2.400 | 2.480 | 2.390 | 2.460 | 161,884 | +0.05(+2.07%) |
Aug 21, 2017 | 2.420 | 2.450 | 2.400 | 2.410 | 83,227 | -0.02(-0.82%) |
Aug 18, 2017 | 2.370 | 2.450 | 2.360 | 2.430 | 126,524 | +0.02(+0.83%) |
Aug 17, 2017 | 2.420 | 2.490 | 2.400 | 2.410 | 211,497 | -0.03(-1.23%) |
Aug 16, 2017 | 2.460 | 2.500 | 2.410 | 2.440 | 108,779 | +0.00(+0.00%) |
Aug 15, 2017 | 2.480 | 2.490 | 2.410 | 2.440 | 122,947 | -0.03(-1.21%) |
Aug 14, 2017 | 2.500 | 2.510 | 2.450 | 2.470 | 179,024 | +0.04(+1.65%) |
Aug 11, 2017 | 2.440 | 2.510 | 2.420 | 2.430 | 125,277 | -0.06(-2.41%) |
Aug 10, 2017 | 2.390 | 2.630 | 2.390 | 2.490 | 815,927 | -0.01(-0.40%) |
Aug 09, 2017 | 2.280 | 2.550 | 2.240 | 2.500 | 817,856 | +0.21(+9.17%) |
Aug 08, 2017 | 2.250 | 2.380 | 2.250 | 2.290 | 58,240 | +0.01(+0.44%) |
Aug 07, 2017 | 2.250 | 2.370 | 2.250 | 2.280 | 63,993 | +0.01(+0.44%) |
Aug 04, 2017 | 2.250 | 2.316 | 2.250 | 2.270 | 86,117 | +0.05(+2.25%) |
Aug 03, 2017 | 2.220 | 2.300 | 2.210 | 2.220 | 94,198 | -0.03(-1.33%) |
Aug 02, 2017 | 2.300 | 2.345 | 2.240 | 2.250 | 164,970 | -0.08(-3.43%) |
Aug 01, 2017 | 2.280 | 2.360 | 2.280 | 2.330 | 86,458 | +0.05(+2.19%) |
Jul 31, 2017 | 2.330 | 2.390 | 2.270 | 2.280 | 134,020 | -0.05(-2.15%) |
Jul 28, 2017 | 2.270 | 2.400 | 2.270 | 2.330 | 81,698 | +0.04(+1.75%) |
Jul 27, 2017 | 2.340 | 2.399 | 2.290 | 2.290 | 73,244 | -0.03(-1.29%) |
Jul 26, 2017 | 2.400 | 2.400 | 2.280 | 2.320 | 115,543 | -0.06(-2.52%) |
Jul 25, 2017 | 2.340 | 2.425 | 2.340 | 2.380 | 136,201 | +0.10(+4.39%) |
Jul 24, 2017 | 2.440 | 2.450 | 2.280 | 2.280 | 141,356 | -0.15(-6.17%) |
Jul 21, 2017 | 2.490 | 2.550 | 2.430 | 2.430 | 452,667 | -0.07(-2.80%) |
Jul 20, 2017 | 2.470 | 2.515 | 2.450 | 2.500 | 97,618 | +0.01(+0.40%) |
Jul 19, 2017 | 2.440 | 2.500 | 2.400 | 2.490 | 87,545 | +0.08(+3.32%) |
Jul 18, 2017 | 2.430 | 2.500 | 2.390 | 2.410 | 140,536 | -0.04(-1.63%) |
Jul 17, 2017 | 2.450 | 2.500 | 2.400 | 2.450 | 96,850 | -0.02(-0.81%) |
Jul 14, 2017 | 2.470 | 2.510 | 2.440 | 2.470 | 127,406 | -0.03(-1.20%) |
Jul 13, 2017 | 2.480 | 2.520 | 2.460 | 2.500 | 198,483 | -0.01(-0.40%) |
Jul 12, 2017 | 2.480 | 2.552 | 2.450 | 2.510 | 247,949 | +0.02(+0.80%) |
Jul 11, 2017 | 2.420 | 2.490 | 2.380 | 2.490 | 176,663 | +0.08(+3.32%) |
Jul 10, 2017 | 2.490 | 2.500 | 2.410 | 2.410 | 131,329 | -0.08(-3.21%) |
Jul 07, 2017 | 2.450 | 2.490 | 2.417 | 2.490 | 140,761 | +0.05(+2.05%) |
Jul 06, 2017 | 2.460 | 2.500 | 2.410 | 2.440 | 129,613 | -0.04(-1.61%) |
Jul 05, 2017 | 2.430 | 2.490 | 2.430 | 2.480 | 131,297 | +0.02(+0.81%) |
Jul 03, 2017 | 2.460 | 2.470 | 2.440 | 2.460 | 35,300 | +0.02(+0.82%) |
Jun 30, 2017 | 2.500 | 2.500 | 2.430 | 2.440 | 139,971 | -0.04(-1.61%) |
Jun 29, 2017 | 2.470 | 2.500 | 2.455 | 2.480 | 241,336 | +0.02(+0.81%) |
Jun 28, 2017 | 2.380 | 2.580 | 2.380 | 2.460 | 258,825 | +0.12(+5.13%) |
Jun 27, 2017 | 2.440 | 2.500 | 2.340 | 2.340 | 118,147 | -0.12(-4.88%) |
Jun 26, 2017 | 2.450 | 2.500 | 2.450 | 2.460 | 127,279 | -0.02(-0.81%) |
Jun 23, 2017 | 2.310 | 2.500 | 2.310 | 2.480 | 476,499 | +0.14(+5.98%) |
Jun 22, 2017 | 2.360 | 2.370 | 2.300 | 2.340 | 152,766 | +0.00(+0.00%) |
Jun 21, 2017 | 2.340 | 2.410 | 2.330 | 2.340 | 171,790 | +0.01(+0.43%) |
Jun 20, 2017 | 2.390 | 2.424 | 2.300 | 2.330 | 161,645 | -0.09(-3.72%) |
Jun 19, 2017 | 2.370 | 2.440 | 2.350 | 2.420 | 149,929 | +0.09(+3.86%) |
Jun 16, 2017 | 2.390 | 2.410 | 2.310 | 2.330 | 327,246 | -0.11(-4.51%) |
Jun 15, 2017 | 2.390 | 2.520 | 2.390 | 2.440 | 184,549 | +0.00(+0.00%) |
Jun 14, 2017 | 2.450 | 2.480 | 2.380 | 2.440 | 150,611 | -0.01(-0.41%) |
Jun 13, 2017 | 2.460 | 2.470 | 2.400 | 2.450 | 105,937 | +0.00(+0.00%) |
Jun 12, 2017 | 2.430 | 2.500 | 2.370 | 2.450 | 212,576 | +0.02(+0.82%) |
Jun 09, 2017 | 2.400 | 2.490 | 2.360 | 2.430 | 233,053 | +0.05(+2.10%) |
Jun 08, 2017 | 2.270 | 2.450 | 2.248 | 2.380 | 174,482 | +0.12(+5.31%) |
Jun 07, 2017 | 2.240 | 2.330 | 2.200 | 2.260 | 173,231 | +0.02(+0.89%) |
Jun 06, 2017 | 2.190 | 2.290 | 2.170 | 2.240 | 104,877 | +0.02(+0.90%) |
Jun 05, 2017 | 2.310 | 2.340 | 2.220 | 2.220 | 117,370 | -0.08(-3.48%) |
Jun 02, 2017 | 2.220 | 2.380 | 2.220 | 2.300 | 196,871 | +0.09(+4.07%) |