Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.624 | 2.641 | 2.616 | 2.636 | 59,171 | +0.00(+0.11%) |
Sep 27, 2018 | 2.628 | 2.643 | 2.616 | 2.634 | 34,054 | -0.00(-0.11%) |
Sep 26, 2018 | 2.641 | 2.657 | 2.632 | 2.636 | 79,847 | -0.02(-0.93%) |
Sep 25, 2018 | 2.628 | 2.686 | 2.628 | 2.661 | 72,097 | -0.03(-1.07%) |
Sep 24, 2018 | 2.698 | 2.727 | 2.686 | 2.690 | 13,339 | -0.02(-0.76%) |
Sep 21, 2018 | 2.702 | 2.710 | 2.669 | 2.710 | 14,610 | +0.03(+1.06%) |
Sep 20, 2018 | 2.669 | 2.690 | 2.628 | 2.682 | 127,448 | +0.02(+0.77%) |
Sep 19, 2018 | 2.669 | 2.689 | 2.633 | 2.662 | 36,160 | +0.00(+0.05%) |
Sep 18, 2018 | 2.644 | 2.673 | 2.644 | 2.660 | 69,866 | +0.02(+0.58%) |
Sep 17, 2018 | 2.661 | 2.673 | 2.645 | 2.645 | 29,668 | -0.00(-0.16%) |
Sep 14, 2018 | 2.665 | 2.665 | 2.636 | 2.649 | 18,262 | -0.00(-0.15%) |
Sep 13, 2018 | 2.636 | 2.673 | 2.636 | 2.653 | 85,699 | +0.01(+0.47%) |
Sep 12, 2018 | 2.620 | 2.643 | 2.620 | 2.641 | 16,368 | +0.01(+0.31%) |
Sep 11, 2018 | 2.617 | 2.655 | 2.616 | 2.632 | 46,531 | +0.00(+0.16%) |
Sep 10, 2018 | 2.628 | 2.636 | 2.620 | 2.628 | 49,273 | -0.01(-0.31%) |
Sep 07, 2018 | 2.612 | 2.657 | 2.612 | 2.636 | 38,960 | -0.01(-0.50%) |
Sep 06, 2018 | 2.657 | 2.690 | 2.641 | 2.650 | 54,496 | +0.00(+0.04%) |
Sep 05, 2018 | 2.645 | 2.686 | 2.645 | 2.649 | 123,055 | -0.01(-0.31%) |
Sep 04, 2018 | 2.673 | 2.679 | 2.653 | 2.657 | 84,416 | +0.00(+0.00%) |
Aug 31, 2018 | 2.657 | 2.657 | 2.657 | 0 | -0.01(-0.46%) | |
Aug 30, 2018 | 2.686 | 2.706 | 2.669 | 2.669 | 31,146 | -0.02(-0.59%) |
Aug 29, 2018 | 2.673 | 2.690 | 2.673 | 2.685 | 52,421 | +0.01(+0.44%) |
Aug 28, 2018 | 2.694 | 2.694 | 2.673 | 2.673 | 39,586 | -0.02(-0.61%) |
Aug 27, 2018 | 2.694 | 2.701 | 2.661 | 2.690 | 117,257 | +0.02(+0.77%) |
Aug 24, 2018 | 2.665 | 2.686 | 2.657 | 2.669 | 78,165 | -0.00(-0.15%) |
Aug 23, 2018 | 2.673 | 2.694 | 2.669 | 2.673 | 13,536 | -0.02(-0.61%) |
Aug 22, 2018 | 2.690 | 2.702 | 2.651 | 2.690 | 45,438 | -0.00(-0.01%) |
Aug 21, 2018 | 2.678 | 2.694 | 2.678 | 2.690 | 26,875 | +0.02(+0.62%) |
Aug 20, 2018 | 2.673 | 2.690 | 2.649 | 2.673 | 60,649 | -0.00(-0.15%) |
Aug 17, 2018 | 2.649 | 2.678 | 2.649 | 2.678 | 60,389 | +0.01(+0.31%) |
Aug 16, 2018 | 2.657 | 2.672 | 2.657 | 2.669 | 47,449 | +0.00(+0.15%) |
Aug 15, 2018 | 2.678 | 2.678 | 2.661 | 2.665 | 24,391 | -0.01(-0.29%) |
Aug 14, 2018 | 2.669 | 2.679 | 2.665 | 2.673 | 22,665 | -0.00(-0.02%) |
Aug 13, 2018 | 2.690 | 2.702 | 2.673 | 2.673 | 90,815 | -0.03(-1.06%) |
Aug 10, 2018 | 2.698 | 2.702 | 2.673 | 2.702 | 15,340 | -0.01(-0.25%) |
Aug 09, 2018 | 2.706 | 2.710 | 2.706 | 2.709 | 2,914 | -0.01(-0.20%) |
Aug 08, 2018 | 2.710 | 2.715 | 2.706 | 2.715 | 32,573 | +0.00(+0.00%) |
Aug 07, 2018 | 2.702 | 2.715 | 2.698 | 2.715 | 58,994 | +0.01(+0.20%) |
Aug 06, 2018 | 2.715 | 2.715 | 2.702 | 2.709 | 8,254 | -0.00(-0.05%) |
Aug 03, 2018 | 2.686 | 2.710 | 2.686 | 2.710 | 19,723 | +0.01(+0.30%) |
Aug 02, 2018 | 2.694 | 2.702 | 2.682 | 2.702 | 23,564 | -0.01(-0.45%) |
Aug 01, 2018 | 2.706 | 2.725 | 2.706 | 2.715 | 34,577 | -0.01(-0.45%) |
Jul 31, 2018 | 2.729 | 2.729 | 2.710 | 2.727 | 68,510 | -0.00(-0.02%) |
Jul 30, 2018 | 2.702 | 2.754 | 2.702 | 2.727 | 40,081 | -0.04(-1.32%) |
Jul 27, 2018 | 2.772 | 2.772 | 2.727 | 2.764 | 14,366 | +0.02(+0.75%) |
Jul 26, 2018 | 2.727 | 2.749 | 2.727 | 2.743 | 30,150 | -0.01(-0.30%) |
Jul 25, 2018 | 2.747 | 2.760 | 2.747 | 2.751 | 119,439 | -0.02(-0.74%) |
Jul 24, 2018 | 2.772 | 2.772 | 2.756 | 2.772 | 105,630 | -0.00(-0.15%) |
Jul 23, 2018 | 2.760 | 2.776 | 2.753 | 2.776 | 70,363 | +0.02(+0.64%) |
Jul 20, 2018 | 2.756 | 2.760 | 2.751 | 2.759 | 6,467 | +0.00(+0.11%) |
Jul 19, 2018 | 2.748 | 2.760 | 2.748 | 2.756 | 36,345 | -0.01(-0.30%) |
Jul 18, 2018 | 2.743 | 2.764 | 2.743 | 2.764 | 41,887 | +0.01(+0.30%) |
Jul 17, 2018 | 2.743 | 2.756 | 2.743 | 2.756 | 1,862 | +0.00(+0.00%) |
Jul 16, 2018 | 2.756 | 2.756 | 2.743 | 2.756 | 39,309 | +0.01(+0.21%) |
Jul 13, 2018 | 2.739 | 2.751 | 2.739 | 2.750 | 17,995 | -0.01(-0.21%) |
Jul 12, 2018 | 2.751 | 2.760 | 2.739 | 2.756 | 15,723 | +0.01(+0.43%) |
Jul 11, 2018 | 2.756 | 2.764 | 2.743 | 2.744 | 23,208 | -0.00(-0.13%) |
Jul 10, 2018 | 2.776 | 2.776 | 2.731 | 2.747 | 22,529 | -0.02(-0.74%) |
Jul 09, 2018 | 2.747 | 2.776 | 2.747 | 2.768 | 21,469 | +0.03(+1.25%) |
Jul 06, 2018 | 2.719 | 2.735 | 2.715 | 2.734 | 19,538 | +0.02(+0.71%) |
Jul 05, 2018 | 2.694 | 2.715 | 2.694 | 2.715 | 75,479 | +0.01(+0.30%) |
Jul 03, 2018 | 2.706 | 2.706 | 2.706 | 0 | +0.00(+0.15%) | |
Jul 02, 2018 | 2.712 | 2.712 | 2.694 | 2.702 | 23,016 | -0.01(-0.30%) |
Jun 29, 2018 | 2.719 | 2.719 | 2.710 | 2.710 | 15,706 | +0.00(+0.15%) |
Jun 28, 2018 | 2.698 | 2.719 | 2.694 | 2.706 | 6,745 | -0.01(-0.45%) |
Jun 27, 2018 | 2.718 | 2.719 | 2.715 | 2.719 | 17,943 | -0.01(-0.26%) |
Jun 26, 2018 | 2.702 | 2.726 | 2.691 | 2.726 | 20,870 | +0.01(+0.54%) |
Jun 25, 2018 | 2.747 | 2.760 | 2.711 | 2.711 | 82,874 | -0.07(-2.36%) |
Jun 22, 2018 | 2.760 | 2.777 | 2.760 | 2.777 | 14,025 | -0.01(-0.27%) |
Jun 21, 2018 | 2.780 | 2.784 | 2.780 | 2.784 | 8,303 | -0.00(-0.16%) |
Jun 20, 2018 | 2.760 | 2.797 | 2.760 | 2.789 | 65,152 | +0.02(+0.61%) |
Jun 19, 2018 | 2.747 | 2.780 | 2.747 | 2.772 | 28,497 | -0.02(-0.59%) |
Jun 18, 2018 | 2.770 | 2.796 | 2.770 | 2.788 | 28,526 | -0.00(-0.09%) |
Jun 15, 2018 | 2.791 | 2.793 | 2.791 | 10,999 | -0.00(-0.06%) | |
Jun 14, 2018 | 2.772 | 2.799 | 2.772 | 2.793 | 41,147 | +0.02(+0.59%) |
Jun 13, 2018 | 2.747 | 2.776 | 2.747 | 2.776 | 45,133 | +0.02(+0.75%) |
Jun 12, 2018 | 2.747 | 2.773 | 2.747 | 2.756 | 22,314 | -0.02(-0.75%) |
Jun 11, 2018 | 2.780 | 2.780 | 2.777 | 2.777 | 3,477 | -0.02(-0.82%) |
Jun 08, 2018 | 2.781 | 2.809 | 2.779 | 2.799 | 9,007 | +0.01(+0.25%) |
Jun 07, 2018 | 2.813 | 2.813 | 2.788 | 2.793 | 11,926 | +0.00(+0.00%) |
Jun 06, 2018 | 2.780 | 2.807 | 2.780 | 2.793 | 18,014 | +0.01(+0.44%) |
Jun 05, 2018 | 2.780 | 2.795 | 2.780 | 2.780 | 4,293 | -0.02(-0.73%) |
Jun 04, 2018 | 2.813 | 2.813 | 2.768 | 2.801 | 17,797 | +0.00(+0.00%) |
Jun 01, 2018 | 2.809 | 2.809 | 2.797 | 2.801 | 14,262 | +0.01(+0.29%) |
May 31, 2018 | 2.764 | 2.813 | 2.760 | 2.793 | 12,333 | -0.01(-0.37%) |
May 30, 2018 | 2.776 | 2.807 | 2.776 | 2.803 | 10,163 | +0.05(+1.87%) |
May 29, 2018 | 2.751 | 2.788 | 2.745 | 2.751 | 35,174 | -0.02(-0.90%) |
May 25, 2018 | 2.776 | 2.776 | 2.776 | 0 | -0.03(-1.16%) | |
May 24, 2018 | 2.801 | 2.817 | 2.801 | 2.809 | 11,761 | -0.02(-0.58%) |
May 23, 2018 | 2.801 | 2.834 | 2.801 | 2.825 | 36,601 | +0.02(+0.73%) |
May 22, 2018 | 2.842 | 2.846 | 2.797 | 2.805 | 24,623 | -0.02(-0.73%) |
May 21, 2018 | 2.805 | 2.843 | 2.805 | 2.825 | 37,258 | +0.02(+0.88%) |
May 18, 2018 | 2.801 | 2.825 | 2.801 | 2.801 | 2,642 | -0.01(-0.49%) |
May 17, 2018 | 2.813 | 2.829 | 2.793 | 2.815 | 35,907 | +0.01(+0.49%) |
May 16, 2018 | 2.793 | 2.821 | 2.793 | 2.801 | 17,072 | +0.01(+0.29%) |
May 15, 2018 | 2.842 | 2.846 | 2.793 | 2.793 | 24,623 | -0.05(-1.59%) |
May 14, 2018 | 2.842 | 2.866 | 2.825 | 2.838 | 56,956 | -0.01(-0.44%) |
May 11, 2018 | 2.842 | 2.850 | 2.819 | 2.850 | 3,528 | +0.01(+0.25%) |
May 10, 2018 | 2.813 | 2.844 | 2.813 | 2.843 | 48,995 | +0.03(+1.06%) |
May 09, 2018 | 2.797 | 2.820 | 2.797 | 2.813 | 16,047 | +0.03(+1.03%) |
May 08, 2018 | 2.809 | 2.809 | 2.776 | 2.784 | 76,468 | -0.02(-0.64%) |
May 07, 2018 | 2.821 | 2.821 | 2.802 | 2.802 | 4,743 | -0.02(-0.82%) |
May 04, 2018 | 2.793 | 2.834 | 2.755 | 2.825 | 20,435 | +0.02(+0.73%) |
May 03, 2018 | 2.805 | 2.817 | 2.801 | 2.805 | 64,475 | -0.00(-0.15%) |
May 02, 2018 | 2.846 | 2.856 | 2.809 | 2.809 | 8,863 | -0.04(-1.44%) |
May 01, 2018 | 2.862 | 2.862 | 2.809 | 2.850 | 25,443 | +0.00(+0.14%) |
Apr 30, 2018 | 2.903 | 2.994 | 2.846 | 2.846 | 14,230 | -0.05(-1.84%) |
Apr 27, 2018 | 2.883 | 2.903 | 2.879 | 2.899 | 16,465 | +0.00(+0.00%) |
Apr 26, 2018 | 2.875 | 2.924 | 2.866 | 2.899 | 37,512 | +0.02(+0.86%) |
Apr 25, 2018 | 2.875 | 2.875 | 2.875 | 2.875 | 1,144 | +0.00(+0.14%) |
Apr 24, 2018 | 2.909 | 2.909 | 2.871 | 2.871 | 19,047 | -0.04(-1.35%) |
Apr 23, 2018 | 2.932 | 2.932 | 2.903 | 2.910 | 22,782 | -0.00(-0.06%) |
Apr 20, 2018 | 2.903 | 2.936 | 2.903 | 2.912 | 4,909 | -0.00(-0.00%) |
Apr 19, 2018 | 2.957 | 2.957 | 2.903 | 2.912 | 39,197 | -0.03(-1.11%) |
Apr 18, 2018 | 2.887 | 2.973 | 2.887 | 2.944 | 58,697 | +0.03(+1.13%) |
Apr 17, 2018 | 2.916 | 2.944 | 2.903 | 2.912 | 56,909 | -0.02(-0.84%) |
Apr 16, 2018 | 2.912 | 2.949 | 2.908 | 2.936 | 16,358 | +0.01(+0.42%) |
Apr 13, 2018 | 2.932 | 2.932 | 2.899 | 2.924 | 43,692 | -0.01(-0.42%) |
Apr 12, 2018 | 2.938 | 2.944 | 2.903 | 2.936 | 18,842 | +0.00(+0.14%) |
Apr 11, 2018 | 2.903 | 2.932 | 2.903 | 2.932 | 24,180 | -0.00(-0.14%) |
Apr 10, 2018 | 2.930 | 2.944 | 2.916 | 2.936 | 19,991 | +0.00(+0.14%) |
Apr 09, 2018 | 2.908 | 2.940 | 2.908 | 2.932 | 15,893 | +0.02(+0.71%) |
Apr 06, 2018 | 2.903 | 2.932 | 2.903 | 2.912 | 11,795 | -0.01(-0.42%) |
Apr 05, 2018 | 2.944 | 2.957 | 2.883 | 2.924 | 51,647 | +0.01(+0.28%) |
Apr 04, 2018 | 2.850 | 2.916 | 2.850 | 2.916 | 52,326 | +0.02(+0.71%) |
Apr 03, 2018 | 2.903 | 2.936 | 2.871 | 2.895 | 40,908 | +0.01(+0.43%) |
Apr 02, 2018 | 2.961 | 2.961 | 2.862 | 2.883 | 25,008 | -0.07(-2.32%) |
Mar 29, 2018 | 2.951 | 2.951 | 2.951 | 0 | +0.02(+0.65%) | |
Mar 28, 2018 | 2.961 | 2.961 | 2.912 | 2.932 | 15,874 | -0.02(-0.56%) |
Mar 27, 2018 | 2.953 | 2.973 | 2.924 | 2.949 | 22,280 | -0.01(-0.42%) |
Mar 26, 2018 | 2.924 | 2.961 | 2.903 | 2.961 | 24,691 | +0.07(+2.56%) |
Mar 23, 2018 | 2.887 | 2.916 | 2.883 | 2.887 | 22,417 | -0.04(-1.26%) |
Mar 22, 2018 | 2.932 | 2.932 | 2.875 | 2.924 | 47,826 | -0.05(-1.66%) |
Mar 21, 2018 | 2.936 | 2.973 | 2.936 | 2.973 | 29,878 | +0.03(+0.91%) |
Mar 20, 2018 | 2.920 | 2.947 | 2.920 | 2.947 | 2,369 | +0.02(+0.63%) |
Mar 19, 2018 | 2.924 | 2.928 | 2.905 | 2.928 | 39,355 | +0.00(+0.00%) |
Mar 16, 2018 | 2.969 | 2.969 | 2.928 | 2.928 | 8,444 | -0.05(-1.66%) |
Mar 15, 2018 | 2.973 | 2.990 | 2.944 | 2.977 | 45,533 | -0.01(-0.28%) |
Mar 14, 2018 | 3.018 | 3.018 | 2.977 | 2.986 | 20,325 | +0.00(+0.12%) |
Mar 13, 2018 | 2.989 | 2.989 | 2.977 | 2.982 | 13,979 | -0.01(-0.39%) |
Mar 12, 2018 | 2.994 | 3.002 | 2.981 | 2.994 | 14,698 | -0.01(-0.41%) |
Mar 09, 2018 | 2.953 | 3.006 | 2.953 | 3.006 | 33,416 | +0.06(+1.89%) |
Mar 08, 2018 | 2.944 | 2.959 | 2.920 | 2.950 | 13,146 | +0.01(+0.20%) |
Mar 07, 2018 | 2.936 | 2.956 | 2.936 | 2.944 | 16,414 | +0.00(+0.14%) |
Mar 06, 2018 | 2.949 | 2.967 | 2.918 | 2.940 | 41,809 | -0.02(-0.58%) |
Mar 05, 2018 | 2.932 | 2.969 | 2.932 | 2.957 | 22,950 | +0.03(+1.14%) |
Mar 02, 2018 | 2.887 | 2.932 | 2.887 | 2.924 | 17,827 | +0.00(+0.00%) |
Mar 01, 2018 | 2.969 | 2.969 | 2.915 | 2.924 | 56,999 | -0.00(-0.14%) |
Feb 28, 2018 | 3.002 | 3.018 | 2.928 | 2.928 | 116,332 | -0.08(-2.60%) |
Feb 27, 2018 | 2.998 | 3.027 | 2.998 | 3.006 | 18,469 | -0.01(-0.41%) |
Feb 26, 2018 | 3.010 | 3.031 | 3.010 | 3.018 | 14,970 | +0.00(+0.14%) |
Feb 23, 2018 | 2.977 | 3.023 | 2.969 | 3.014 | 41,758 | +0.04(+1.42%) |
Feb 22, 2018 | 2.963 | 2.981 | 2.963 | 2.972 | 28,370 | +0.01(+0.37%) |
Feb 21, 2018 | 2.944 | 2.990 | 2.944 | 2.961 | 68,391 | +0.03(+1.12%) |
Feb 20, 2018 | 2.924 | 2.969 | 2.924 | 2.928 | 60,713 | +0.00(+0.14%) |
Feb 16, 2018 | 2.924 | 2.924 | 2.924 | 0 | -0.04(-1.39%) | |
Feb 15, 2018 | 2.977 | 2.977 | 2.957 | 2.965 | 9,650 | +0.01(+0.42%) |
Feb 14, 2018 | 2.908 | 2.961 | 2.908 | 2.953 | 39,443 | +0.03(+0.98%) |
Feb 13, 2018 | 2.940 | 2.940 | 2.920 | 2.924 | 6,452 | -0.01(-0.28%) |
Feb 12, 2018 | 2.908 | 2.940 | 2.895 | 2.932 | 37,553 | +0.04(+1.42%) |
Feb 09, 2018 | 2.916 | 2.944 | 2.792 | 2.891 | 112,470 | -0.02(-0.71%) |
Feb 08, 2018 | 2.926 | 2.957 | 2.912 | 2.912 | 9,827 | -0.05(-1.80%) |
Feb 07, 2018 | 2.936 | 2.986 | 2.936 | 2.965 | 61,115 | -0.01(-0.28%) |
Feb 06, 2018 | 2.871 | 2.975 | 2.829 | 2.973 | 27,221 | +0.06(+2.12%) |
Feb 05, 2018 | 3.006 | 3.009 | 2.892 | 2.912 | 88,222 | -0.11(-3.67%) |
Feb 02, 2018 | 3.047 | 3.053 | 3.020 | 3.023 | 36,160 | -0.03(-1.05%) |
Feb 01, 2018 | 3.050 | 3.066 | 3.050 | 3.055 | 7,461 | +0.00(+0.09%) |
Jan 31, 2018 | 3.064 | 3.064 | 3.052 | 3.052 | 8,605 | +0.00(+0.16%) |
Jan 30, 2018 | 3.043 | 3.043 | 3.035 | 3.047 | 54,206 | -0.02(-0.54%) |
Jan 29, 2018 | 3.092 | 3.093 | 3.064 | 3.064 | 34,470 | -0.03(-1.06%) |
Jan 26, 2018 | 3.059 | 3.096 | 3.059 | 3.096 | 69,421 | +0.04(+1.26%) |
Jan 25, 2018 | 3.088 | 3.088 | 3.058 | 3.058 | 35,006 | -0.01(-0.45%) |
Jan 24, 2018 | 3.080 | 3.088 | 3.047 | 3.072 | 141,508 | +0.00(+0.00%) |
Jan 23, 2018 | 3.051 | 3.072 | 3.051 | 3.072 | 39,345 | +0.03(+0.94%) |
Jan 22, 2018 | 3.035 | 3.061 | 3.035 | 3.043 | 17,585 | -0.02(-0.54%) |
Jan 19, 2018 | 3.035 | 3.062 | 3.035 | 3.059 | 7,103 | +0.01(+0.35%) |
Jan 18, 2018 | 3.045 | 3.051 | 3.035 | 3.049 | 51,007 | +0.00(+0.06%) |
Jan 17, 2018 | 3.045 | 3.055 | 3.035 | 3.047 | 35,254 | +0.03(+0.95%) |
Jan 16, 2018 | 3.018 | 3.039 | 3.018 | 3.018 | 164,424 | -0.02(-0.54%) |
Jan 12, 2018 | 3.035 | 3.035 | 3.035 | 0 | +0.03(+0.96%) | |
Jan 11, 2018 | 2.969 | 3.023 | 2.957 | 3.006 | 85,217 | +0.03(+1.10%) |
Jan 10, 2018 | 2.977 | 2.980 | 2.951 | 2.973 | 51,094 | +0.00(+0.14%) |
Jan 09, 2018 | 2.973 | 2.973 | 2.949 | 2.969 | 27,745 | -0.00(-0.14%) |
Jan 08, 2018 | 2.957 | 2.986 | 2.943 | 2.973 | 64,224 | -0.00(-0.14%) |
Jan 05, 2018 | 2.961 | 2.977 | 2.961 | 2.977 | 11,476 | -0.00(-0.14%) |
Jan 04, 2018 | 2.965 | 2.985 | 2.965 | 2.981 | 32,512 | +0.02(+0.69%) |
Jan 03, 2018 | 2.957 | 2.961 | 2.932 | 2.961 | 20,218 | +0.02(+0.70%) |
Jan 02, 2018 | 2.928 | 2.947 | 2.910 | 2.940 | 36,647 | +0.00(+0.14%) |
Dec 29, 2017 | 2.936 | 2.936 | 2.936 | 0 | +0.03(+0.99%) | |
Dec 28, 2017 | 2.908 | 2.924 | 2.907 | 2.908 | 96,265 | -0.02(-0.56%) |
Dec 27, 2017 | 2.936 | 2.936 | 2.903 | 2.924 | 31,305 | +0.00(+0.14%) |
Dec 26, 2017 | 2.928 | 2.932 | 2.920 | 2.920 | 46,767 | +0.00(+0.00%) |
Dec 22, 2017 | 2.928 | 2.928 | 2.908 | 2.920 | 33,177 | +0.00(+0.14%) |
Dec 21, 2017 | 2.912 | 2.916 | 2.902 | 2.916 | 39,396 | +0.01(+0.28%) |
Dec 20, 2017 | 2.916 | 2.920 | 2.895 | 2.908 | 34,490 | -0.02(-0.56%) |
Dec 19, 2017 | 2.928 | 2.932 | 2.895 | 2.924 | 33,942 | +0.00(+0.14%) |
Dec 18, 2017 | 2.920 | 2.936 | 2.920 | 2.920 | 91,029 | -0.01(-0.28%) |
Dec 15, 2017 | 2.908 | 2.932 | 2.894 | 2.928 | 19,324 | +0.02(+0.56%) |
Dec 14, 2017 | 2.924 | 2.927 | 2.858 | 2.912 | 40,989 | -0.01(-0.42%) |
Dec 13, 2017 | 2.932 | 2.936 | 2.924 | 2.924 | 25,870 | +0.01(+0.28%) |
Dec 12, 2017 | 2.908 | 2.932 | 2.908 | 2.916 | 21,613 | -0.01(-0.45%) |
Dec 11, 2017 | 2.932 | 2.932 | 2.862 | 2.929 | 27,479 | +0.02(+0.53%) |
Dec 08, 2017 | 2.883 | 2.920 | 2.883 | 2.914 | 99,007 | +0.03(+1.21%) |
Dec 07, 2017 | 2.829 | 2.883 | 2.829 | 2.879 | 56,395 | +0.02(+0.86%) |
Dec 06, 2017 | 2.842 | 2.874 | 2.842 | 2.854 | 64,404 | +0.02(+0.70%) |
Dec 05, 2017 | 2.867 | 2.879 | 2.834 | 2.834 | 72,230 | -0.06(-1.96%) |
Dec 04, 2017 | 2.891 | 2.903 | 2.891 | 2.891 | 72,170 | +0.02(+0.85%) |
Dec 01, 2017 | 2.863 | 2.872 | 2.839 | 2.867 | 42,452 | -0.02(-0.70%) |
Nov 30, 2017 | 2.859 | 2.887 | 2.859 | 2.887 | 112,402 | +0.03(+1.20%) |
Nov 29, 2017 | 2.851 | 2.855 | 2.843 | 2.853 | 41,935 | +0.02(+0.64%) |
Nov 28, 2017 | 2.822 | 2.854 | 2.822 | 2.834 | 31,047 | +0.01(+0.43%) |
Nov 27, 2017 | 2.802 | 2.832 | 2.798 | 2.822 | 171,391 | -0.01(-0.29%) |
Nov 24, 2017 | 2.815 | 2.830 | 2.810 | 2.830 | 4,314 | +0.02(+0.72%) |
Nov 22, 2017 | 2.814 | 2.826 | 2.806 | 2.810 | 14,570 | +0.00(+0.00%) |
Nov 21, 2017 | 2.810 | 2.822 | 2.794 | 2.810 | 39,951 | +0.02(+0.58%) |
Nov 20, 2017 | 2.774 | 2.813 | 2.774 | 2.794 | 50,826 | +0.04(+1.32%) |
Nov 17, 2017 | 2.766 | 2.770 | 2.754 | 2.758 | 9,129 | -0.03(-1.01%) |
Nov 16, 2017 | 2.762 | 2.786 | 2.760 | 2.786 | 19,707 | +0.04(+1.32%) |
Nov 15, 2017 | 2.746 | 2.786 | 2.717 | 2.750 | 49,610 | -0.03(-1.02%) |
Nov 14, 2017 | 2.770 | 2.786 | 2.732 | 2.778 | 109,308 | -0.02(-0.58%) |
Nov 13, 2017 | 2.762 | 2.814 | 2.762 | 2.794 | 232,293 | +0.02(+0.73%) |
Nov 10, 2017 | 2.778 | 2.778 | 2.746 | 2.774 | 108,127 | -0.02(-0.58%) |
Nov 09, 2017 | 2.798 | 2.798 | 2.774 | 2.790 | 27,062 | -0.01(-0.43%) |
Nov 08, 2017 | 2.798 | 2.813 | 2.766 | 2.802 | 93,621 | -0.01(-0.43%) |
Nov 07, 2017 | 2.830 | 2.843 | 2.814 | 2.814 | 26,993 | -0.02(-0.71%) |
Nov 06, 2017 | 2.834 | 2.836 | 2.822 | 2.834 | 52,260 | +0.00(+0.00%) |
Nov 03, 2017 | 2.810 | 2.838 | 2.810 | 2.834 | 61,392 | +0.01(+0.29%) |
Nov 02, 2017 | 2.822 | 2.829 | 2.818 | 2.826 | 18,827 | -0.01(-0.44%) |
Nov 01, 2017 | 2.867 | 2.875 | 2.838 | 2.839 | 124,376 | -0.03(-0.97%) |
Oct 31, 2017 | 2.851 | 2.872 | 2.826 | 2.867 | 48,159 | -0.00(-0.14%) |
Oct 30, 2017 | 2.887 | 2.891 | 2.871 | 2.871 | 14,018 | -0.04(-1.52%) |
Oct 27, 2017 | 2.883 | 2.915 | 2.879 | 2.915 | 12,143 | +0.03(+0.98%) |
Oct 26, 2017 | 2.818 | 2.887 | 2.814 | 2.887 | 36,825 | +0.06(+2.14%) |
Oct 25, 2017 | 2.855 | 2.855 | 2.814 | 2.826 | 29,611 | -0.04(-1.27%) |
Oct 24, 2017 | 2.855 | 2.863 | 2.855 | 2.863 | 10,419 | +0.01(+0.28%) |
Oct 23, 2017 | 2.847 | 2.863 | 2.847 | 2.855 | 49,412 | +0.00(+0.00%) |
Oct 20, 2017 | 2.859 | 2.887 | 2.855 | 2.855 | 19,157 | +0.00(+0.00%) |
Oct 19, 2017 | 2.879 | 2.915 | 2.847 | 2.855 | 59,608 | -0.04(-1.39%) |
Oct 18, 2017 | 2.919 | 2.919 | 2.887 | 2.895 | 48,528 | -0.01(-0.42%) |
Oct 17, 2017 | 2.887 | 2.907 | 2.887 | 2.907 | 33,616 | -0.00(-0.14%) |
Oct 16, 2017 | 2.907 | 2.922 | 2.895 | 2.911 | 29,868 | -0.01(-0.28%) |
Oct 13, 2017 | 2.927 | 2.927 | 2.911 | 2.919 | 41,514 | -0.02(-0.55%) |
Oct 12, 2017 | 2.927 | 2.935 | 2.887 | 2.935 | 90,282 | -0.01(-0.27%) |
Oct 11, 2017 | 2.931 | 2.955 | 2.919 | 2.943 | 30,671 | +0.00(+0.00%) |
Oct 10, 2017 | 2.953 | 2.953 | 2.931 | 2.943 | 28,737 | -0.01(-0.41%) |
Oct 09, 2017 | 2.943 | 2.956 | 2.938 | 2.956 | 3,331 | +0.00(+0.14%) |
Oct 06, 2017 | 2.964 | 2.964 | 2.943 | 2.952 | 7,917 | +0.00(+0.14%) |
Oct 05, 2017 | 2.952 | 2.968 | 2.927 | 2.947 | 77,748 | -0.01(-0.41%) |
Oct 04, 2017 | 2.907 | 2.964 | 2.907 | 2.960 | 90,921 | +0.01(+0.34%) |
Oct 03, 2017 | 2.952 | 2.952 | 2.929 | 2.950 | 16,997 | +0.02(+0.62%) |