Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.910 | 2.020 | 1.910 | 2.000 | 3,036,102 | +0.09(+4.71%) |
Jul 30, 2018 | 1.960 | 1.960 | 1.910 | 1.910 | 1,060,389 | -0.04(-2.05%) |
Jul 27, 2018 | 1.940 | 1.980 | 1.915 | 1.950 | 2,472,900 | +0.02(+1.04%) |
Jul 26, 2018 | 1.970 | 1.980 | 1.930 | 1.930 | 870,963 | -0.03(-1.53%) |
Jul 25, 2018 | 1.950 | 1.980 | 1.920 | 1.960 | 2,014,930 | +0.05(+2.62%) |
Jul 24, 2018 | 1.960 | 2.000 | 1.900 | 1.910 | 2,005,304 | -0.05(-2.55%) |
Jul 23, 2018 | 1.980 | 1.985 | 1.940 | 1.960 | 2,006,040 | +0.00(+0.00%) |
Jul 20, 2018 | 2.020 | 2.030 | 1.960 | 1.960 | 2,727,019 | -0.06(-2.97%) |
Jul 19, 2018 | 1.990 | 2.036 | 1.980 | 2.020 | 1,847,344 | +0.03(+1.51%) |
Jul 18, 2018 | 2.000 | 2.020 | 1.980 | 1.990 | 880,647 | +0.01(+0.51%) |
Jul 17, 2018 | 1.990 | 2.030 | 1.980 | 1.980 | 2,647,097 | -0.03(-1.49%) |
Jul 16, 2018 | 2.040 | 2.060 | 1.980 | 2.010 | 3,107,164 | -0.04(-1.95%) |
Jul 13, 2018 | 2.170 | 2.200 | 2.050 | 2.050 | 4,974,498 | -0.13(-5.96%) |
Jul 12, 2018 | 2.080 | 2.185 | 2.025 | 2.180 | 5,609,416 | +0.12(+5.83%) |
Jul 11, 2018 | 2.050 | 2.080 | 2.040 | 2.060 | 1,111,528 | +0.00(+0.00%) |
Jul 10, 2018 | 2.040 | 2.090 | 2.038 | 2.060 | 1,661,091 | +0.03(+1.48%) |
Jul 09, 2018 | 2.040 | 2.040 | 2.020 | 2.030 | 1,515,985 | +0.01(+0.50%) |
Jul 06, 2018 | 2.060 | 2.070 | 2.010 | 2.020 | 2,626,257 | -0.03(-1.46%) |
Jul 05, 2018 | 2.030 | 2.080 | 2.000 | 2.050 | 2,681,198 | +0.04(+1.99%) |
Jul 03, 2018 | 2.010 | 2.010 | 2.010 | 0 | -0.02(-0.99%) | |
Jul 02, 2018 | 2.000 | 2.050 | 1.980 | 2.030 | 2,655,394 | +0.01(+0.50%) |
Jun 29, 2018 | 1.990 | 2.040 | 1.971 | 2.020 | 4,359,602 | +0.03(+1.51%) |
Jun 28, 2018 | 1.970 | 2.000 | 1.880 | 1.990 | 3,736,976 | +0.02(+1.02%) |
Jun 27, 2018 | 2.030 | 2.050 | 1.960 | 1.970 | 1,843,631 | -0.06(-2.96%) |
Jun 26, 2018 | 1.940 | 2.040 | 1.940 | 2.030 | 2,334,362 | +0.09(+4.64%) |
Jun 25, 2018 | 2.020 | 2.020 | 1.930 | 1.940 | 3,885,644 | -0.10(-4.90%) |
Jun 22, 2018 | 2.020 | 2.040 | 1.970 | 2.040 | 3,172,486 | +0.05(+2.51%) |
Jun 21, 2018 | 2.020 | 2.020 | 1.960 | 1.990 | 1,701,935 | -0.02(-1.00%) |
Jun 20, 2018 | 1.960 | 2.020 | 1.940 | 2.010 | 2,832,323 | +0.03(+1.52%) |
Jun 19, 2018 | 1.990 | 2.000 | 1.930 | 1.980 | 2,263,471 | -0.01(-0.50%) |
Jun 18, 2018 | 1.950 | 2.020 | 1.940 | 1.990 | 2,742,762 | +0.01(+0.51%) |
Jun 15, 2018 | 1.990 | 1.920 | 1.980 | 2,844,647 | -0.01(-0.50%) | |
Jun 14, 2018 | 2.010 | 2.030 | 1.940 | 1.990 | 2,006,377 | -0.02(-1.00%) |
Jun 13, 2018 | 2.020 | 2.030 | 1.945 | 2.010 | 2,630,372 | +0.00(+0.00%) |
Jun 12, 2018 | 1.950 | 2.050 | 1.931 | 2.010 | 5,485,492 | +0.08(+4.15%) |
Jun 11, 2018 | 1.890 | 1.950 | 1.860 | 1.930 | 3,586,079 | +0.07(+3.76%) |
Jun 08, 2018 | 1.850 | 1.860 | 1.830 | 1.860 | 2,330,057 | +0.01(+0.54%) |
Jun 07, 2018 | 1.870 | 1.880 | 1.840 | 1.850 | 1,554,178 | -0.01(-0.54%) |
Jun 06, 2018 | 1.890 | 1.860 | 4,202,022 | +0.04(+2.20%) | ||
Jun 05, 2018 | 1.860 | 1.870 | 1.780 | 1.820 | 4,639,068 | -0.05(-2.67%) |
Jun 04, 2018 | 1.900 | 1.910 | 1.850 | 1.870 | 3,212,904 | -0.02(-1.06%) |
Jun 01, 2018 | 1.890 | 1.920 | 1.870 | 1.890 | 3,682,302 | +0.02(+1.07%) |
May 31, 2018 | 1.960 | 1.970 | 1.870 | 1.870 | 5,232,838 | -0.08(-4.10%) |
May 30, 2018 | 1.970 | 2.000 | 1.940 | 1.950 | 3,572,400 | +0.00(+0.00%) |
May 29, 2018 | 1.970 | 2.020 | 1.900 | 1.950 | 4,021,281 | -0.02(-1.02%) |
May 25, 2018 | 1.970 | 1.970 | 1.970 | 0 | -0.18(-8.37%) | |
May 24, 2018 | 2.140 | 2.220 | 2.120 | 2.150 | 6,657,371 | +0.01(+0.47%) |
May 23, 2018 | 2.150 | 2.180 | 2.120 | 2.140 | 2,449,005 | +0.00(+0.00%) |
May 22, 2018 | 2.240 | 2.240 | 2.140 | 2.140 | 3,299,713 | -0.08(-3.60%) |
May 21, 2018 | 2.150 | 2.240 | 2.135 | 2.220 | 4,773,188 | +0.10(+4.72%) |
May 18, 2018 | 2.120 | 2.160 | 2.110 | 2.120 | 2,218,310 | +0.00(+0.00%) |
May 17, 2018 | 2.120 | 2.180 | 2.100 | 2.120 | 3,515,744 | +0.01(+0.47%) |
May 16, 2018 | 2.170 | 2.190 | 2.100 | 2.110 | 4,758,250 | -0.04(-1.86%) |
May 15, 2018 | 2.170 | 2.200 | 2.080 | 2.150 | 4,946,481 | -0.04(-1.83%) |
May 14, 2018 | 2.170 | 2.270 | 2.170 | 2.190 | 9,246,564 | +0.03(+1.39%) |
May 11, 2018 | 2.020 | 2.180 | 2.002 | 2.160 | 7,264,727 | +0.14(+6.93%) |
May 10, 2018 | 2.000 | 2.030 | 1.970 | 2.020 | 3,832,140 | +0.02(+1.00%) |
May 09, 2018 | 1.970 | 2.000 | 1.900 | 2.000 | 6,246,106 | +0.16(+8.70%) |
May 08, 2018 | 1.880 | 1.890 | 1.820 | 1.840 | 4,406,261 | -0.03(-1.60%) |
May 07, 2018 | 1.850 | 1.900 | 1.830 | 1.870 | 3,558,885 | +0.06(+3.31%) |
May 04, 2018 | 1.850 | 1.890 | 1.795 | 1.810 | 7,322,900 | -0.03(-1.63%) |
May 03, 2018 | 1.860 | 1.890 | 1.805 | 1.840 | 4,753,775 | -0.03(-1.60%) |
May 02, 2018 | 1.860 | 1.900 | 1.840 | 1.870 | 2,644,537 | +0.01(+0.54%) |
May 01, 2018 | 1.880 | 1.900 | 1.820 | 1.860 | 3,114,130 | +0.03(+1.64%) |
Apr 30, 2018 | 1.820 | 1.860 | 1.820 | 1.830 | 2,022,792 | +0.01(+0.55%) |
Apr 27, 2018 | 1.860 | 1.880 | 1.805 | 1.820 | 3,699,502 | -0.04(-2.15%) |
Apr 26, 2018 | 1.820 | 1.890 | 1.810 | 1.860 | 2,267,514 | +0.02(+1.09%) |
Apr 25, 2018 | 1.860 | 1.860 | 1.760 | 1.840 | 4,344,152 | -0.02(-1.08%) |
Apr 24, 2018 | 1.910 | 1.930 | 1.820 | 1.860 | 3,086,050 | -0.04(-2.11%) |
Apr 23, 2018 | 1.920 | 1.950 | 1.880 | 1.900 | 3,026,601 | -0.02(-1.04%) |
Apr 20, 2018 | 1.940 | 1.960 | 1.910 | 1.920 | 2,293,430 | -0.03(-1.54%) |
Apr 19, 2018 | 1.940 | 1.976 | 1.940 | 1.950 | 2,773,615 | +0.00(+0.00%) |
Apr 18, 2018 | 1.990 | 2.010 | 1.930 | 1.950 | 5,892,257 | -0.01(-0.51%) |
Apr 17, 2018 | 1.870 | 2.000 | 1.870 | 1.960 | 5,824,918 | +0.08(+4.26%) |
Apr 16, 2018 | 1.880 | 1.900 | 1.860 | 1.880 | 1,691,894 | +0.00(+0.00%) |
Apr 13, 2018 | 1.870 | 1.915 | 1.840 | 1.880 | 2,926,920 | +0.01(+0.53%) |
Apr 12, 2018 | 1.860 | 1.900 | 1.850 | 1.870 | 2,023,521 | +0.01(+0.54%) |
Apr 11, 2018 | 1.840 | 1.890 | 1.840 | 1.860 | 4,024,772 | +0.01(+0.54%) |
Apr 10, 2018 | 1.850 | 1.900 | 1.830 | 1.850 | 2,375,264 | +0.02(+1.09%) |
Apr 09, 2018 | 1.820 | 1.880 | 1.800 | 1.830 | 2,543,937 | +0.03(+1.67%) |
Apr 06, 2018 | 1.810 | 1.830 | 1.780 | 1.800 | 2,400,219 | -0.03(-1.64%) |
Apr 05, 2018 | 1.840 | 1.860 | 1.800 | 1.830 | 2,271,378 | +0.00(+0.00%) |
Apr 04, 2018 | 1.740 | 1.830 | 1.730 | 1.830 | 4,866,226 | +0.05(+2.81%) |
Apr 03, 2018 | 1.800 | 1.825 | 1.710 | 1.780 | 4,570,962 | +0.01(+0.56%) |
Apr 02, 2018 | 1.870 | 1.870 | 1.750 | 1.770 | 5,368,437 | -0.12(-6.35%) |
Mar 29, 2018 | 1.890 | 1.890 | 1.890 | 0 | -0.02(-1.05%) | |
Mar 28, 2018 | 1.910 | 1.930 | 1.830 | 1.910 | 3,590,974 | +0.02(+1.06%) |
Mar 27, 2018 | 1.950 | 1.970 | 1.870 | 1.890 | 4,551,495 | -0.06(-3.08%) |
Mar 26, 2018 | 1.920 | 1.980 | 1.880 | 1.950 | 5,533,181 | +0.06(+3.17%) |
Mar 23, 2018 | 1.900 | 1.980 | 1.865 | 1.890 | 5,057,963 | -0.02(-1.05%) |
Mar 22, 2018 | 1.880 | 2.000 | 1.860 | 1.910 | 4,318,351 | -0.05(-2.55%) |
Mar 21, 2018 | 1.960 | 2.010 | 1.950 | 1.960 | 2,270,528 | +0.00(+0.00%) |
Mar 20, 2018 | 2.000 | 2.020 | 1.940 | 1.960 | 2,988,481 | -0.02(-1.01%) |
Mar 19, 2018 | 2.020 | 2.040 | 1.930 | 1.980 | 3,417,002 | -0.06(-2.94%) |
Mar 16, 2018 | 1.960 | 2.050 | 1.920 | 2.040 | 3,187,566 | +0.08(+4.08%) |
Mar 15, 2018 | 1.940 | 2.000 | 1.920 | 1.960 | 1,853,188 | +0.02(+1.03%) |
Mar 14, 2018 | 1.990 | 2.010 | 1.920 | 1.940 | 2,311,573 | -0.03(-1.52%) |
Mar 13, 2018 | 2.110 | 2.130 | 1.955 | 1.970 | 5,778,468 | -0.11(-5.29%) |
Mar 12, 2018 | 1.970 | 2.120 | 1.960 | 2.080 | 5,260,703 | +0.14(+7.22%) |
Mar 09, 2018 | 1.910 | 1.965 | 1.880 | 1.940 | 2,790,437 | +0.05(+2.65%) |
Mar 08, 2018 | 1.870 | 1.935 | 1.860 | 1.890 | 3,642,356 | +0.06(+3.28%) |
Mar 07, 2018 | 1.895 | 1.830 | 4,010,946 | -0.05(-2.66%) | ||
Mar 06, 2018 | 1.900 | 1.930 | 1.820 | 1.880 | 3,122,031 | -0.01(-0.53%) |
Mar 05, 2018 | 1.890 | 1.995 | 1.850 | 1.890 | 5,820,175 | +0.00(+0.00%) |
Mar 02, 2018 | 1.790 | 1.900 | 1.760 | 1.890 | 2,526,846 | +0.08(+4.42%) |
Mar 01, 2018 | 1.850 | 1.860 | 1.760 | 1.810 | 3,069,726 | -0.05(-2.69%) |
Feb 28, 2018 | 1.890 | 1.930 | 1.860 | 1.860 | 2,979,431 | -0.04(-2.11%) |
Feb 27, 2018 | 1.950 | 1.970 | 1.880 | 1.900 | 3,604,036 | -0.06(-3.06%) |
Feb 26, 2018 | 2.000 | 2.010 | 1.930 | 1.960 | 2,120,165 | +0.00(+0.00%) |
Feb 23, 2018 | 1.880 | 1.980 | 1.880 | 1.960 | 3,752,277 | +0.08(+4.26%) |
Feb 22, 2018 | 2.020 | 2.040 | 1.850 | 1.880 | 3,935,760 | -0.11(-5.53%) |
Feb 21, 2018 | 1.770 | 2.130 | 1.760 | 1.990 | 10,145,237 | +0.22(+12.43%) |
Feb 20, 2018 | 1.850 | 1.870 | 1.770 | 1.770 | 1,870,656 | -0.08(-4.32%) |
Feb 16, 2018 | 1.850 | 1.850 | 1.850 | 0 | +0.02(+1.09%) | |
Feb 15, 2018 | 1.780 | 1.835 | 1.750 | 1.830 | 3,019,397 | +0.05(+2.81%) |
Feb 14, 2018 | 1.750 | 1.800 | 1.729 | 1.780 | 2,988,433 | +0.00(+0.00%) |
Feb 13, 2018 | 1.730 | 1.790 | 1.720 | 1.780 | 2,897,265 | +0.03(+2.01%) |
Feb 12, 2018 | 1.760 | 1.770 | 1.630 | 1.745 | 3,012,813 | +0.05(+2.65%) |
Feb 09, 2018 | 1.820 | 1.830 | 1.530 | 1.700 | 7,639,617 | -0.02(-1.16%) |
Feb 08, 2018 | 2.020 | 2.020 | 1.710 | 1.720 | 6,672,027 | -0.26(-13.13%) |
Feb 07, 2018 | 1.880 | 2.050 | 1.850 | 1.980 | 5,928,654 | +0.14(+7.61%) |
Feb 06, 2018 | 1.780 | 1.870 | 1.661 | 1.840 | 6,819,108 | -0.02(-1.08%) |
Feb 05, 2018 | 1.930 | 1.935 | 1.815 | 1.860 | 2,930,411 | -0.08(-4.12%) |
Feb 02, 2018 | 1.920 | 1.950 | 1.860 | 1.940 | 3,183,806 | +0.02(+1.04%) |
Feb 01, 2018 | 1.940 | 1.980 | 1.900 | 1.920 | 1,577,415 | -0.01(-0.52%) |
Jan 31, 2018 | 1.940 | 1.980 | 1.920 | 1.930 | 1,913,134 | +0.00(+0.00%) |
Jan 30, 2018 | 2.000 | 2.010 | 1.940 | 1.930 | 4,919,738 | -0.07(-3.50%) |
Jan 29, 2018 | 2.070 | 2.090 | 1.960 | 2.000 | 5,889,360 | -0.08(-3.85%) |
Jan 26, 2018 | 2.130 | 2.141 | 2.028 | 2.080 | 3,455,763 | -0.04(-1.89%) |
Jan 25, 2018 | 2.250 | 2.250 | 2.100 | 2.120 | 2,849,553 | -0.09(-4.07%) |
Jan 24, 2018 | 2.200 | 2.230 | 2.160 | 2.210 | 2,528,759 | +0.00(+0.00%) |
Jan 23, 2018 | 2.250 | 2.251 | 2.200 | 2.210 | 2,759,256 | -0.04(-1.78%) |
Jan 22, 2018 | 2.270 | 2.285 | 2.210 | 2.250 | 2,631,866 | -0.02(-0.88%) |
Jan 19, 2018 | 2.260 | 2.290 | 2.240 | 2.270 | 1,695,307 | +0.00(+0.00%) |
Jan 18, 2018 | 2.310 | 2.320 | 2.260 | 2.270 | 1,200,493 | -0.04(-1.73%) |
Jan 17, 2018 | 2.300 | 2.330 | 2.260 | 2.310 | 1,648,129 | +0.03(+1.32%) |
Jan 16, 2018 | 2.370 | 2.380 | 2.220 | 2.280 | 4,126,028 | -0.07(-2.98%) |
Jan 12, 2018 | 2.350 | 2.350 | 2.350 | 0 | -0.05(-2.08%) | |
Jan 11, 2018 | 2.350 | 2.400 | 2.343 | 2.400 | 3,556,396 | +0.06(+2.56%) |
Jan 10, 2018 | 2.310 | 2.350 | 2.270 | 2.340 | 3,318,882 | +0.02(+0.86%) |
Jan 09, 2018 | 2.330 | 2.370 | 2.310 | 2.320 | 3,201,126 | -0.01(-0.43%) |
Jan 08, 2018 | 2.350 | 2.380 | 2.300 | 2.330 | 3,720,570 | -0.03(-1.27%) |
Jan 05, 2018 | 2.430 | 2.430 | 2.330 | 2.360 | 3,217,644 | -0.04(-1.67%) |
Jan 04, 2018 | 2.400 | 2.420 | 2.360 | 2.400 | 2,455,274 | -0.02(-0.83%) |
Jan 03, 2018 | 2.400 | 2.440 | 2.380 | 2.420 | 2,331,103 | +0.00(+0.00%) |
Jan 02, 2018 | 2.380 | 2.390 | 2.320 | 2.420 | 2,845,503 | +0.06(+2.54%) |
Dec 29, 2017 | 2.360 | 2.360 | 2.360 | 0 | -0.07(-2.88%) | |
Dec 28, 2017 | 2.430 | 2.450 | 2.400 | 2.430 | 2,778,719 | +0.02(+0.83%) |
Dec 27, 2017 | 2.400 | 2.467 | 2.400 | 2.410 | 1,800,324 | +0.01(+0.42%) |
Dec 26, 2017 | 2.450 | 2.370 | 2.400 | 2,714,171 | -0.02(-0.83%) | |
Dec 22, 2017 | 2.470 | 2.470 | 2.410 | 2.420 | 2,384,227 | -0.04(-1.63%) |
Dec 21, 2017 | 2.420 | 2.480 | 2.410 | 2.460 | 3,146,503 | +0.05(+2.07%) |
Dec 20, 2017 | 2.420 | 2.470 | 2.385 | 2.410 | 3,338,976 | -0.01(-0.41%) |
Dec 19, 2017 | 2.390 | 2.430 | 2.360 | 2.420 | 3,895,669 | +0.04(+1.68%) |
Dec 18, 2017 | 2.370 | 2.400 | 2.350 | 2.380 | 2,802,005 | +0.02(+0.85%) |
Dec 15, 2017 | 2.350 | 2.390 | 2.320 | 2.360 | 3,728,419 | +0.04(+1.72%) |
Dec 14, 2017 | 2.360 | 2.420 | 2.310 | 2.320 | 3,362,506 | -0.07(-2.93%) |
Dec 13, 2017 | 2.380 | 2.410 | 2.360 | 2.390 | 2,050,388 | +0.01(+0.42%) |
Dec 12, 2017 | 2.410 | 2.470 | 2.360 | 2.380 | 4,197,786 | -0.05(-2.06%) |
Dec 11, 2017 | 2.430 | 2.460 | 2.400 | 2.430 | 2,140,484 | +0.02(+0.83%) |
Dec 08, 2017 | 2.390 | 2.470 | 2.390 | 2.410 | 3,769,357 | +0.03(+1.26%) |
Dec 07, 2017 | 2.340 | 2.440 | 2.330 | 2.380 | 3,140,823 | +0.04(+1.71%) |
Dec 06, 2017 | 2.360 | 2.370 | 2.300 | 2.340 | 2,717,224 | +0.01(+0.43%) |
Dec 05, 2017 | 2.350 | 2.420 | 2.300 | 2.330 | 2,934,614 | -0.03(-1.27%) |
Dec 04, 2017 | 2.580 | 2.585 | 2.360 | 2.360 | 4,708,349 | -0.15(-5.98%) |
Dec 01, 2017 | 2.420 | 2.550 | 2.420 | 2.510 | 8,569,057 | +0.14(+5.91%) |
Nov 30, 2017 | 2.320 | 2.385 | 2.290 | 2.370 | 3,301,579 | +0.08(+3.49%) |
Nov 29, 2017 | 2.360 | 2.420 | 2.260 | 2.290 | 2,870,456 | -0.06(-2.55%) |
Nov 28, 2017 | 2.320 | 2.360 | 2.280 | 2.350 | 2,785,179 | +0.02(+0.86%) |
Nov 27, 2017 | 2.380 | 2.445 | 2.310 | 2.330 | 3,325,180 | -0.06(-2.51%) |
Nov 24, 2017 | 2.380 | 2.440 | 2.370 | 2.390 | 1,358,462 | +0.00(+0.00%) |
Nov 22, 2017 | 2.490 | 2.500 | 2.351 | 2.390 | 3,952,565 | -0.08(-3.24%) |
Nov 21, 2017 | 2.410 | 2.520 | 2.410 | 2.470 | 5,670,263 | +0.09(+3.78%) |
Nov 20, 2017 | 2.350 | 2.400 | 2.320 | 2.380 | 2,480,218 | +0.06(+2.59%) |
Nov 17, 2017 | 2.310 | 2.360 | 2.270 | 2.320 | 2,960,024 | +0.01(+0.43%) |
Nov 16, 2017 | 2.270 | 2.390 | 2.270 | 2.310 | 4,516,628 | +0.06(+2.67%) |
Nov 15, 2017 | 2.250 | 2.280 | 2.170 | 2.250 | 3,758,793 | -0.03(-1.32%) |
Nov 14, 2017 | 2.420 | 2.440 | 2.170 | 2.280 | 9,594,135 | -0.14(-5.79%) |
Nov 13, 2017 | 2.570 | 2.590 | 2.400 | 2.420 | 7,565,724 | -0.13(-5.10%) |
Nov 10, 2017 | 2.530 | 2.620 | 2.520 | 2.550 | 4,035,438 | +0.04(+1.59%) |
Nov 09, 2017 | 2.550 | 2.560 | 2.430 | 2.510 | 7,951,225 | -0.07(-2.71%) |
Nov 08, 2017 | 2.800 | 2.870 | 2.570 | 2.580 | 15,839,945 | -0.48(-15.69%) |
Nov 07, 2017 | 3.190 | 3.210 | 2.980 | 3.060 | 8,397,906 | -0.09(-2.86%) |
Nov 06, 2017 | 2.880 | 3.150 | 2.875 | 3.150 | 8,567,297 | +0.28(+9.76%) |
Nov 03, 2017 | 2.910 | 2.910 | 2.840 | 2.870 | 4,193,114 | -0.02(-0.69%) |
Nov 02, 2017 | 2.840 | 2.945 | 2.797 | 2.890 | 5,696,482 | +0.07(+2.48%) |
Nov 01, 2017 | 2.900 | 2.900 | 2.760 | 2.820 | 3,761,089 | -0.03(-1.05%) |
Oct 31, 2017 | 2.900 | 2.940 | 2.814 | 2.850 | 8,156,455 | +0.12(+4.40%) |
Oct 30, 2017 | 2.750 | 2.780 | 2.710 | 2.730 | 3,033,401 | -0.02(-0.73%) |
Oct 27, 2017 | 2.750 | 2.800 | 2.720 | 2.750 | 4,500,047 | +0.06(+2.23%) |
Oct 26, 2017 | 2.650 | 2.750 | 2.630 | 2.690 | 3,088,464 | +0.02(+0.75%) |
Oct 25, 2017 | 2.720 | 2.720 | 2.573 | 2.670 | 3,738,713 | -0.04(-1.48%) |
Oct 24, 2017 | 2.730 | 2.770 | 2.680 | 2.710 | 3,200,811 | +0.05(+1.88%) |
Oct 23, 2017 | 2.770 | 2.790 | 2.650 | 2.660 | 4,284,789 | -0.04(-1.48%) |
Oct 20, 2017 | 2.550 | 2.725 | 2.530 | 2.700 | 4,986,858 | +0.17(+6.72%) |
Oct 19, 2017 | 2.530 | 2.560 | 2.430 | 2.530 | 5,000,480 | -0.02(-0.78%) |
Oct 18, 2017 | 2.660 | 2.690 | 2.540 | 2.550 | 5,718,517 | -0.12(-4.49%) |
Oct 17, 2017 | 2.740 | 2.790 | 2.650 | 2.670 | 4,038,548 | -0.10(-3.61%) |
Oct 16, 2017 | 2.800 | 2.870 | 2.750 | 2.770 | 3,310,283 | -0.03(-1.07%) |
Oct 13, 2017 | 2.890 | 2.900 | 2.780 | 2.800 | 4,083,194 | -0.07(-2.44%) |
Oct 12, 2017 | 2.780 | 2.900 | 2.714 | 2.870 | 5,473,499 | +0.08(+2.87%) |
Oct 11, 2017 | 2.940 | 2.950 | 2.750 | 2.790 | 7,684,796 | -0.12(-4.12%) |
Oct 10, 2017 | 2.920 | 2.920 | 2.750 | 2.910 | 6,861,674 | +0.04(+1.39%) |
Oct 09, 2017 | 3.040 | 3.070 | 2.850 | 2.870 | 8,816,921 | -0.10(-3.37%) |
Oct 06, 2017 | 2.930 | 3.055 | 2.890 | 2.970 | 12,695,328 | +0.12(+4.21%) |
Oct 05, 2017 | 2.770 | 2.900 | 2.730 | 2.850 | 5,565,433 | +0.08(+2.89%) |
Oct 04, 2017 | 2.810 | 2.885 | 2.700 | 2.770 | 8,841,195 | -0.02(-0.72%) |
Oct 03, 2017 | 2.790 | 2.820 | 2.760 | 2.790 | 3,855,488 | +0.04(+1.45%) |
Oct 02, 2017 | 2.610 | 2.850 | 2.590 | 2.750 | 10,568,276 | +0.14(+5.36%) |
Sep 29, 2017 | 2.620 | 2.650 | 2.590 | 2.610 | 3,153,563 | -0.01(-0.38%) |
Sep 28, 2017 | 2.670 | 2.680 | 2.550 | 2.620 | 4,143,910 | -0.03(-1.13%) |
Sep 27, 2017 | 2.580 | 2.650 | 3,907,937 | +0.05(+1.92%) | ||
Sep 26, 2017 | 2.610 | 2.635 | 2.510 | 2.600 | 5,137,696 | +0.00(+0.00%) |
Sep 25, 2017 | 2.600 | 2.720 | 2.540 | 2.600 | 8,682,366 | +0.03(+1.17%) |
Sep 22, 2017 | 2.510 | 2.630 | 2.485 | 2.570 | 5,291,212 | +0.10(+4.05%) |
Sep 21, 2017 | 2.780 | 2.820 | 2.420 | 2.470 | 18,370,340 | -0.27(-9.85%) |
Sep 20, 2017 | 2.410 | 2.750 | 2.410 | 2.740 | 20,694,688 | +0.33(+13.69%) |
Sep 19, 2017 | 2.470 | 2.535 | 2.380 | 2.410 | 9,290,820 | -0.06(-2.43%) |
Sep 18, 2017 | 2.250 | 2.470 | 2.250 | 2.470 | 11,437,391 | +0.22(+9.78%) |
Sep 15, 2017 | 2.220 | 2.250 | 2.170 | 2.250 | 6,257,448 | +0.02(+0.90%) |
Sep 14, 2017 | 2.390 | 2.400 | 2.210 | 2.230 | 5,310,390 | -0.12(-5.11%) |
Sep 13, 2017 | 2.180 | 2.380 | 2.180 | 2.350 | 11,540,558 | +0.18(+8.29%) |
Sep 12, 2017 | 2.180 | 2.190 | 2.150 | 2.170 | 2,020,018 | +0.00(+0.00%) |
Sep 11, 2017 | 2.140 | 2.170 | 2.120 | 2.170 | 1,919,599 | +0.04(+1.88%) |
Sep 08, 2017 | 2.150 | 2.180 | 2.130 | 2.130 | 1,602,785 | -0.04(-1.84%) |
Sep 07, 2017 | 2.140 | 2.195 | 2.110 | 2.170 | 2,885,193 | +0.03(+1.40%) |
Sep 06, 2017 | 2.100 | 2.160 | 2.100 | 2.140 | 1,934,977 | +0.03(+1.42%) |
Sep 05, 2017 | 2.180 | 2.180 | 2.095 | 2.110 | 2,850,046 | -0.08(-3.65%) |
Sep 01, 2017 | 2.140 | 2.200 | 2.140 | 2.190 | 2,007,675 | +0.05(+2.34%) |
Aug 31, 2017 | 2.130 | 2.160 | 2.130 | 2.140 | 1,835,987 | +0.01(+0.47%) |
Aug 30, 2017 | 2.140 | 2.160 | 2.115 | 2.130 | 1,663,867 | -0.03(-1.39%) |
Aug 29, 2017 | 2.150 | 2.180 | 2.130 | 2.160 | 1,891,902 | -0.01(-0.46%) |
Aug 28, 2017 | 2.160 | 2.190 | 2.140 | 2.170 | 1,821,235 | +0.01(+0.46%) |
Aug 25, 2017 | 2.170 | 2.197 | 2.140 | 2.160 | 1,667,294 | -0.01(-0.46%) |
Aug 24, 2017 | 2.120 | 2.180 | 2.105 | 2.170 | 1,532,706 | +0.04(+1.88%) |
Aug 23, 2017 | 2.130 | 2.165 | 2.115 | 2.130 | 1,390,279 | -0.03(-1.39%) |
Aug 22, 2017 | 2.100 | 2.190 | 2.090 | 2.160 | 3,570,515 | +0.05(+2.37%) |
Aug 21, 2017 | 2.120 | 2.120 | 2.050 | 2.110 | 2,136,969 | -0.01(-0.47%) |
Aug 18, 2017 | 2.020 | 2.120 | 2.010 | 2.120 | 2,800,134 | +0.08(+3.92%) |
Aug 17, 2017 | 2.060 | 2.090 | 2.020 | 2.040 | 2,262,789 | -0.04(-1.92%) |
Aug 16, 2017 | 2.140 | 2.140 | 2.060 | 2.080 | 2,121,265 | -0.01(-0.48%) |
Aug 15, 2017 | 2.150 | 2.160 | 2.070 | 2.090 | 2,039,091 | -0.04(-1.88%) |
Aug 14, 2017 | 2.070 | 2.160 | 2.070 | 2.130 | 3,394,130 | +0.07(+3.40%) |
Aug 11, 2017 | 2.000 | 2.070 | 1.980 | 2.060 | 4,507,306 | +0.06(+3.00%) |
Aug 10, 2017 | 2.120 | 2.140 | 2.000 | 2.000 | 6,303,982 | -0.14(-6.54%) |
Aug 09, 2017 | 2.120 | 2.170 | 2.080 | 2.140 | 3,036,619 | -0.03(-1.38%) |
Aug 08, 2017 | 2.200 | 2.320 | 2.140 | 2.170 | 10,950,876 | -0.21(-8.82%) |
Aug 07, 2017 | 2.270 | 2.420 | 2.260 | 2.380 | 7,069,991 | +0.13(+5.78%) |
Aug 04, 2017 | 2.250 | 2.290 | 2.240 | 2.250 | 1,984,533 | +0.00(+0.00%) |
Aug 03, 2017 | 2.240 | 2.290 | 2.200 | 2.250 | 3,019,888 | +0.01(+0.45%) |
Aug 02, 2017 | 2.300 | 2.310 | 2.230 | 2.240 | 3,452,260 | -0.07(-3.03%) |