Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.800 | 1.850 | 1.780 | 1.824 | 4,204 | +0.04(+2.47%) |
Apr 27, 2018 | 1.800 | 1.800 | 1.780 | 1.780 | 8,312 | -0.05(-2.73%) |
Apr 26, 2018 | 1.790 | 1.830 | 1.780 | 1.830 | 3,582 | -0.02(-0.89%) |
Apr 25, 2018 | 1.730 | 1.847 | 1.730 | 1.847 | 577 | -0.00(-0.19%) |
Apr 24, 2018 | 1.660 | 1.850 | 1.650 | 1.850 | 6,563 | +0.19(+11.11%) |
Apr 23, 2018 | 1.750 | 1.786 | 1.600 | 1.665 | 48,129 | -0.12(-6.98%) |
Apr 20, 2018 | 1.820 | 1.840 | 1.780 | 1.790 | 27,467 | -0.09(-4.79%) |
Apr 19, 2018 | 1.900 | 1.900 | 1.810 | 1.880 | 3,536 | +0.00(+0.00%) |
Apr 18, 2018 | 1.890 | 1.890 | 1.880 | 1.880 | 2,710 | +0.00(+0.00%) |
Apr 17, 2018 | 1.880 | 1.890 | 1.850 | 1.880 | 3,109 | +0.03(+1.62%) |
Apr 16, 2018 | 1.830 | 1.890 | 1.830 | 1.850 | 2,600 | +0.04(+2.21%) |
Apr 13, 2018 | 1.810 | 1.880 | 1.800 | 1.810 | 12,517 | -0.06(-3.00%) |
Apr 12, 2018 | 1.880 | 1.890 | 1.866 | 1.866 | 503 | -0.01(-0.74%) |
Apr 11, 2018 | 1.850 | 1.900 | 1.840 | 1.880 | 34,246 | +0.06(+3.30%) |
Apr 10, 2018 | 1.830 | 1.890 | 1.800 | 1.820 | 23,772 | +0.01(+0.55%) |
Apr 09, 2018 | 1.820 | 1.850 | 1.800 | 1.810 | 6,489 | -0.01(-0.55%) |
Apr 06, 2018 | 1.800 | 1.820 | 1.800 | 1.820 | 2,326 | +0.03(+1.68%) |
Apr 05, 2018 | 1.790 | 1.800 | 1.790 | 1.790 | 496 | +0.01(+0.56%) |
Apr 04, 2018 | 1.710 | 1.780 | 1.700 | 1.780 | 10,782 | +0.06(+3.49%) |
Apr 03, 2018 | 1.780 | 1.840 | 1.720 | 1.720 | 1,812 | -0.14(-7.53%) |
Apr 02, 2018 | 1.750 | 1.860 | 1.740 | 1.860 | 13,613 | +0.10(+5.68%) |
Mar 29, 2018 | 1.760 | 1.760 | 1.760 | 0 | +0.03(+1.73%) | |
Mar 28, 2018 | 1.620 | 1.850 | 1.620 | 1.730 | 45,453 | +0.12(+7.45%) |
Mar 27, 2018 | 1.690 | 1.700 | 1.610 | 1.610 | 22,000 | -0.09(-5.29%) |
Mar 26, 2018 | 1.670 | 1.730 | 1.630 | 1.700 | 17,372 | +0.06(+3.66%) |
Mar 23, 2018 | 1.750 | 1.840 | 1.620 | 1.640 | 11,994 | -0.08(-4.65%) |
Mar 22, 2018 | 1.710 | 1.783 | 1.690 | 1.720 | 32,130 | +0.05(+2.99%) |
Mar 21, 2018 | 1.710 | 1.740 | 1.608 | 1.670 | 28,039 | -0.05(-2.91%) |
Mar 20, 2018 | 1.710 | 1.740 | 1.650 | 1.720 | 36,495 | +0.02(+1.18%) |
Mar 19, 2018 | 1.689 | 1.720 | 1.660 | 1.700 | 12,555 | -0.02(-1.16%) |
Mar 16, 2018 | 1.641 | 1.749 | 1.600 | 1.720 | 36,254 | +0.08(+4.88%) |
Mar 15, 2018 | 1.585 | 1.700 | 1.500 | 1.640 | 58,056 | +0.10(+6.49%) |
Mar 14, 2018 | 1.550 | 1.597 | 1.420 | 1.540 | 53,602 | -0.01(-0.65%) |
Mar 13, 2018 | 1.570 | 1.650 | 1.550 | 1.550 | 23,401 | -0.06(-3.73%) |
Mar 12, 2018 | 1.490 | 1.659 | 1.490 | 1.610 | 97,128 | +0.16(+11.03%) |
Mar 09, 2018 | 1.490 | 1.550 | 1.450 | 1.450 | 25,973 | -0.07(-4.61%) |
Mar 08, 2018 | 1.500 | 1.610 | 1.500 | 1.520 | 12,896 | -0.09(-5.59%) |
Mar 07, 2018 | 1.600 | 1.750 | 1.540 | 1.610 | 50,741 | +0.05(+3.21%) |
Mar 06, 2018 | 1.730 | 1.790 | 1.550 | 1.560 | 47,220 | -0.18(-10.34%) |
Mar 05, 2018 | 2.020 | 2.020 | 1.680 | 1.740 | 109,455 | -0.12(-6.45%) |
Mar 02, 2018 | 1.780 | 1.890 | 1.780 | 1.860 | 25,501 | +0.00(+0.00%) |
Mar 01, 2018 | 1.920 | 1.950 | 1.810 | 1.860 | 15,850 | -0.05(-2.62%) |
Feb 28, 2018 | 1.980 | 2.010 | 1.860 | 1.910 | 28,698 | -0.08(-4.02%) |
Feb 27, 2018 | 1.910 | 2.000 | 1.860 | 1.990 | 5,478 | +0.08(+4.16%) |
Feb 26, 2018 | 1.980 | 1.980 | 1.850 | 1.911 | 4,419 | -0.03(-1.52%) |
Feb 23, 2018 | 1.690 | 1.970 | 1.620 | 1.940 | 42,826 | +0.24(+14.12%) |
Feb 22, 2018 | 1.711 | 1.720 | 1.650 | 1.700 | 4,327 | -0.04(-2.30%) |
Feb 21, 2018 | 1.700 | 1.740 | 1.650 | 1.740 | 6,677 | +0.02(+1.16%) |
Feb 20, 2018 | 1.810 | 1.910 | 1.640 | 1.720 | 38,337 | -0.08(-4.44%) |
Feb 16, 2018 | 1.800 | 1.800 | 1.800 | 0 | -0.10(-5.21%) | |
Feb 15, 2018 | 1.800 | 1.939 | 1.770 | 1.899 | 53,542 | +0.10(+5.50%) |
Feb 14, 2018 | 1.810 | 1.830 | 1.770 | 1.800 | 10,691 | +0.00(+0.00%) |
Feb 13, 2018 | 1.910 | 1.950 | 1.800 | 1.800 | 39,227 | -0.07(-3.74%) |
Feb 12, 2018 | 2.010 | 2.050 | 1.811 | 1.870 | 111,502 | -0.37(-16.52%) |
Feb 09, 2018 | 2.010 | 2.240 | 2.000 | 2.240 | 18,946 | +0.22(+10.89%) |
Feb 08, 2018 | 1.980 | 2.060 | 1.893 | 2.020 | 59,226 | +0.03(+1.51%) |
Feb 07, 2018 | 1.930 | 1.990 | 1.830 | 1.990 | 7,876 | +0.14(+7.57%) |
Feb 06, 2018 | 1.860 | 1.930 | 1.810 | 1.850 | 17,231 | -0.01(-0.54%) |
Feb 05, 2018 | 1.960 | 1.960 | 1.800 | 1.860 | 12,123 | -0.13(-6.53%) |
Feb 02, 2018 | 1.831 | 1.990 | 1.830 | 1.990 | 80,395 | +0.11(+5.86%) |
Feb 01, 2018 | 1.830 | 1.880 | 1.800 | 1.880 | 20,834 | +0.06(+3.29%) |
Jan 31, 2018 | 1.860 | 1.890 | 1.820 | 1.820 | 5,395 | -0.05(-2.67%) |
Jan 30, 2018 | 1.910 | 1.950 | 1.850 | 1.870 | 6,938 | -0.04(-2.09%) |
Jan 29, 2018 | 1.970 | 1.970 | 1.900 | 1.910 | 10,255 | -0.09(-4.50%) |
Jan 26, 2018 | 2.000 | 2.010 | 1.930 | 2.000 | 16,955 | -0.01(-0.50%) |
Jan 25, 2018 | 2.000 | 2.010 | 1.912 | 2.010 | 38,711 | -0.01(-0.50%) |
Jan 24, 2018 | 2.100 | 2.100 | 2.000 | 2.020 | 49,665 | -0.06(-2.88%) |
Jan 23, 2018 | 2.131 | 2.131 | 2.010 | 2.080 | 33,790 | -0.04(-1.89%) |
Jan 22, 2018 | 2.140 | 2.140 | 2.120 | 2.120 | 7,329 | +0.01(+0.47%) |
Jan 19, 2018 | 2.120 | 2.130 | 2.100 | 2.110 | 13,055 | -0.03(-1.40%) |
Jan 18, 2018 | 2.240 | 2.240 | 2.100 | 2.140 | 35,440 | -0.11(-4.89%) |
Jan 17, 2018 | 2.300 | 2.300 | 2.190 | 2.250 | 38,383 | -0.04(-1.75%) |
Jan 16, 2018 | 2.280 | 2.290 | 2.180 | 2.290 | 18,856 | +0.00(+0.00%) |
Jan 12, 2018 | 2.290 | 2.290 | 2.290 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 2.240 | 2.330 | 2.170 | 2.290 | 36,325 | +0.01(+0.44%) |
Jan 10, 2018 | 2.320 | 2.320 | 2.060 | 2.280 | 46,479 | -0.07(-2.98%) |
Jan 09, 2018 | 2.370 | 2.440 | 2.350 | 2.350 | 405 | -0.03(-1.26%) |
Jan 08, 2018 | 2.370 | 2.380 | 2.300 | 2.380 | 703 | -0.01(-0.42%) |
Jan 05, 2018 | 2.360 | 2.390 | 2.360 | 2.390 | 1,093 | +0.01(+0.42%) |
Jan 04, 2018 | 2.311 | 2.380 | 2.311 | 2.380 | 1,067 | +0.09(+3.93%) |
Jan 03, 2018 | 2.285 | 2.290 | 2.280 | 2.290 | 8,881 | -0.01(-0.43%) |
Jan 02, 2018 | 2.380 | 2.400 | 2.270 | 2.300 | 12,143 | -0.07(-2.95%) |
Dec 29, 2017 | 2.370 | 2.370 | 2.370 | 0 | +0.10(+4.41%) | |
Dec 28, 2017 | 2.260 | 2.280 | 2.140 | 2.270 | 47,157 | +0.00(+0.00%) |
Dec 27, 2017 | 2.250 | 2.350 | 2.180 | 2.270 | 27,465 | +0.03(+1.34%) |
Dec 26, 2017 | 2.310 | 2.400 | 2.220 | 2.240 | 11,391 | -0.10(-4.27%) |
Dec 22, 2017 | 2.418 | 2.418 | 2.220 | 2.340 | 29,295 | +0.01(+0.43%) |
Dec 21, 2017 | 2.380 | 2.450 | 2.330 | 2.330 | 32,031 | +0.04(+1.97%) |
Dec 20, 2017 | 2.200 | 2.450 | 2.170 | 2.285 | 171,988 | +0.12(+5.30%) |
Dec 19, 2017 | 2.270 | 2.433 | 2.170 | 2.170 | 21,631 | -0.09(-3.98%) |
Dec 18, 2017 | 2.260 | 2.470 | 2.250 | 2.260 | 32,624 | -0.17(-7.00%) |
Dec 15, 2017 | 2.280 | 2.480 | 2.239 | 2.430 | 31,295 | +0.15(+6.58%) |
Dec 14, 2017 | 2.215 | 2.300 | 2.190 | 2.280 | 17,398 | +0.03(+1.33%) |
Dec 13, 2017 | 2.240 | 2.320 | 2.160 | 2.250 | 39,519 | +0.02(+0.90%) |
Dec 12, 2017 | 2.200 | 2.310 | 2.180 | 2.230 | 30,925 | +0.03(+1.36%) |
Dec 11, 2017 | 2.280 | 2.295 | 2.200 | 2.200 | 42,083 | -0.09(-3.93%) |
Dec 08, 2017 | 2.350 | 2.350 | 2.120 | 2.290 | 11,635 | -0.05(-2.14%) |
Dec 07, 2017 | 2.290 | 2.360 | 2.240 | 2.340 | 28,012 | +0.03(+1.30%) |
Dec 06, 2017 | 2.440 | 2.450 | 2.280 | 2.310 | 60,383 | -0.12(-4.94%) |
Dec 05, 2017 | 2.430 | 2.440 | 2.330 | 2.430 | 6,382 | +0.01(+0.41%) |
Dec 04, 2017 | 2.410 | 2.360 | 2.420 | 13,822 | +0.01(+0.41%) | |
Dec 01, 2017 | 2.430 | 2.440 | 2.350 | 2.410 | 27,150 | +0.01(+0.42%) |
Nov 30, 2017 | 2.420 | 2.430 | 2.370 | 2.400 | 12,639 | +0.02(+0.95%) |
Nov 29, 2017 | 2.500 | 2.500 | 2.300 | 2.377 | 12,582 | -0.10(-4.13%) |
Nov 28, 2017 | 2.450 | 2.490 | 2.400 | 2.480 | 16,119 | +0.02(+0.81%) |
Nov 27, 2017 | 2.470 | 2.470 | 2.370 | 2.460 | 26,663 | +0.00(+0.00%) |
Nov 24, 2017 | 2.487 | 2.500 | 2.381 | 2.460 | 3,064 | +0.02(+0.82%) |
Nov 22, 2017 | 2.480 | 2.490 | 2.360 | 2.440 | 47,096 | -0.02(-0.81%) |
Nov 21, 2017 | 2.500 | 2.500 | 2.420 | 2.460 | 15,284 | -0.03(-1.20%) |
Nov 20, 2017 | 2.490 | 2.500 | 2.410 | 2.490 | 25,868 | +0.01(+0.40%) |
Nov 17, 2017 | 2.520 | 2.530 | 2.430 | 2.480 | 24,622 | -0.05(-1.98%) |
Nov 16, 2017 | 2.380 | 2.610 | 2.350 | 2.530 | 60,168 | +0.15(+6.30%) |
Nov 15, 2017 | 2.500 | 2.500 | 2.210 | 2.380 | 37,982 | -0.12(-4.80%) |
Nov 14, 2017 | 2.470 | 2.540 | 2.460 | 2.500 | 32,409 | +0.01(+0.40%) |
Nov 13, 2017 | 2.500 | 2.500 | 2.400 | 2.490 | 105,528 | +0.03(+1.22%) |
Nov 10, 2017 | 2.492 | 2.492 | 2.450 | 2.460 | 11,780 | -0.02(-0.81%) |
Nov 09, 2017 | 2.350 | 2.580 | 2.350 | 2.480 | 18,875 | +0.04(+1.64%) |
Nov 08, 2017 | 2.470 | 2.520 | 2.350 | 2.440 | 25,007 | -0.05(-2.18%) |
Nov 07, 2017 | 2.520 | 2.597 | 2.450 | 2.494 | 45,088 | -0.01(-0.22%) |
Nov 06, 2017 | 2.440 | 2.540 | 2.400 | 2.500 | 41,158 | +0.10(+4.17%) |
Nov 03, 2017 | 2.360 | 2.439 | 2.350 | 2.400 | 51,843 | -0.05(-2.04%) |
Nov 02, 2017 | 2.530 | 2.570 | 2.400 | 2.450 | 94,181 | -0.07(-2.75%) |
Nov 01, 2017 | 3.050 | 3.050 | 2.180 | 2.519 | 209,487 | -0.67(-21.03%) |
Oct 31, 2017 | 3.130 | 3.200 | 3.010 | 3.190 | 15,598 | +0.02(+0.63%) |
Oct 30, 2017 | 3.180 | 3.280 | 3.110 | 3.170 | 16,246 | +0.03(+0.96%) |
Oct 27, 2017 | 2.927 | 3.150 | 2.927 | 3.140 | 8,212 | +0.03(+0.96%) |
Oct 26, 2017 | 3.150 | 3.170 | 3.040 | 3.110 | 11,939 | -0.04(-1.27%) |
Oct 25, 2017 | 3.214 | 3.214 | 3.010 | 3.150 | 17,640 | -0.04(-1.25%) |
Oct 24, 2017 | 3.080 | 3.220 | 3.080 | 3.190 | 19,388 | +0.14(+4.59%) |
Oct 23, 2017 | 2.980 | 3.060 | 2.950 | 3.050 | 10,742 | +0.16(+5.54%) |
Oct 20, 2017 | 3.100 | 3.100 | 2.890 | 2.890 | 5,854 | -0.11(-3.67%) |
Oct 19, 2017 | 2.940 | 3.040 | 2.920 | 3.000 | 12,755 | +0.01(+0.33%) |
Oct 18, 2017 | 2.906 | 2.990 | 2.906 | 2.990 | 1,062 | +0.03(+1.01%) |
Oct 17, 2017 | 2.980 | 2.990 | 2.890 | 2.960 | 31,340 | -0.01(-0.34%) |
Oct 16, 2017 | 3.060 | 3.130 | 2.970 | 2.970 | 9,342 | -0.11(-3.57%) |
Oct 13, 2017 | 3.100 | 3.100 | 3.080 | 3.080 | 1,643 | -0.05(-1.60%) |
Oct 12, 2017 | 3.075 | 3.150 | 3.070 | 3.130 | 22,620 | +0.06(+1.95%) |
Oct 11, 2017 | 3.020 | 3.100 | 2.970 | 3.070 | 64,002 | +0.02(+0.66%) |
Oct 10, 2017 | 3.060 | 3.060 | 3.010 | 3.050 | 7,728 | +0.05(+1.67%) |
Oct 09, 2017 | 2.990 | 3.020 | 2.910 | 3.000 | 6,997 | -0.06(-1.96%) |
Oct 06, 2017 | 3.040 | 3.150 | 2.900 | 3.060 | 45,108 | +0.12(+4.08%) |
Oct 05, 2017 | 3.020 | 3.026 | 2.770 | 2.940 | 25,315 | -0.05(-1.67%) |
Oct 04, 2017 | 3.050 | 3.050 | 2.990 | 2.990 | 2,371 | -0.02(-0.66%) |
Oct 03, 2017 | 3.090 | 3.090 | 3.010 | 3.010 | 5,719 | -0.04(-1.31%) |
Oct 02, 2017 | 3.050 | 3.079 | 3.020 | 3.050 | 13,025 | +0.04(+1.33%) |
Sep 29, 2017 | 3.062 | 3.090 | 2.910 | 3.010 | 63,738 | -0.02(-0.66%) |
Sep 28, 2017 | 3.070 | 3.120 | 2.850 | 3.030 | 59,666 | +0.07(+2.36%) |
Sep 27, 2017 | 2.890 | 3.070 | 2.890 | 2.960 | 43,346 | +0.10(+3.50%) |
Sep 26, 2017 | 2.800 | 2.890 | 2.800 | 2.860 | 11,311 | +0.02(+0.70%) |
Sep 25, 2017 | 2.840 | 2.850 | 2.800 | 2.840 | 11,013 | +0.00(+0.00%) |
Sep 22, 2017 | 2.770 | 2.877 | 2.770 | 2.840 | 53,996 | +0.01(+0.35%) |
Sep 21, 2017 | 2.886 | 2.890 | 2.760 | 2.830 | 4,822 | +0.01(+0.35%) |
Sep 20, 2017 | 2.877 | 2.890 | 2.810 | 2.820 | 7,858 | -0.05(-1.74%) |
Sep 19, 2017 | 2.930 | 2.930 | 2.870 | 2.870 | 742 | +0.00(+0.00%) |
Sep 18, 2017 | 2.770 | 3.049 | 2.770 | 2.870 | 47,747 | -0.09(-3.04%) |
Sep 15, 2017 | 2.750 | 2.960 | 2.750 | 2.960 | 11,650 | +0.15(+5.34%) |
Sep 14, 2017 | 2.750 | 2.880 | 2.750 | 2.810 | 26,109 | -0.08(-2.77%) |
Sep 13, 2017 | 2.920 | 2.960 | 2.810 | 2.890 | 10,450 | +0.02(+0.70%) |
Sep 12, 2017 | 2.820 | 2.940 | 2.820 | 2.870 | 2,458 | +0.03(+1.06%) |
Sep 11, 2017 | 2.880 | 2.920 | 2.830 | 2.840 | 4,277 | -0.02(-0.70%) |
Sep 08, 2017 | 2.840 | 2.950 | 2.800 | 2.860 | 3,744 | +0.05(+1.78%) |
Sep 07, 2017 | 2.790 | 2.940 | 2.790 | 2.810 | 722 | +0.00(+0.00%) |
Sep 06, 2017 | 2.880 | 2.880 | 2.770 | 2.810 | 8,797 | +0.05(+1.81%) |
Sep 05, 2017 | 2.850 | 2.982 | 2.750 | 2.760 | 9,853 | -0.24(-8.00%) |
Sep 01, 2017 | 2.870 | 3.000 | 2.800 | 3.000 | 6,305 | +0.06(+2.04%) |
Aug 31, 2017 | 2.870 | 2.960 | 2.770 | 2.940 | 9,062 | +0.05(+1.73%) |
Aug 30, 2017 | 2.950 | 3.060 | 2.780 | 2.890 | 15,631 | -0.14(-4.62%) |
Aug 29, 2017 | 2.755 | 3.070 | 2.755 | 3.030 | 34,557 | +0.16(+5.57%) |
Aug 28, 2017 | 2.780 | 2.870 | 2.770 | 2.870 | 8,883 | +0.10(+3.61%) |
Aug 25, 2017 | 2.760 | 2.780 | 2.720 | 2.770 | 9,759 | -0.01(-0.36%) |
Aug 24, 2017 | 2.790 | 2.846 | 2.652 | 2.780 | 6,617 | -0.03(-1.07%) |
Aug 23, 2017 | 2.740 | 2.832 | 2.670 | 2.810 | 27,774 | +0.02(+0.72%) |
Aug 22, 2017 | 2.680 | 2.800 | 2.650 | 2.790 | 57,438 | +0.08(+2.95%) |
Aug 21, 2017 | 2.750 | 2.760 | 2.700 | 2.710 | 2,882 | -0.04(-1.45%) |
Aug 18, 2017 | 2.680 | 2.750 | 2.600 | 2.750 | 5,513 | +0.08(+3.00%) |
Aug 17, 2017 | 2.650 | 2.800 | 2.595 | 2.670 | 21,827 | +0.00(+0.00%) |
Aug 16, 2017 | 2.660 | 2.772 | 2.600 | 2.670 | 22,323 | -0.01(-0.37%) |
Aug 15, 2017 | 2.800 | 2.860 | 2.510 | 2.680 | 49,246 | -0.12(-4.29%) |
Aug 14, 2017 | 2.720 | 2.920 | 2.630 | 2.800 | 35,063 | +0.14(+5.26%) |
Aug 11, 2017 | 2.850 | 2.850 | 2.650 | 2.660 | 8,038 | -0.21(-7.32%) |
Aug 10, 2017 | 2.810 | 2.900 | 2.750 | 2.870 | 4,910 | +0.06(+2.14%) |
Aug 09, 2017 | 2.940 | 3.010 | 2.750 | 2.810 | 14,351 | -0.15(-5.07%) |
Aug 08, 2017 | 3.014 | 3.014 | 2.709 | 2.960 | 13,899 | +0.03(+1.02%) |
Aug 07, 2017 | 2.940 | 2.940 | 2.790 | 2.930 | 1,912 | -0.03(-1.01%) |
Aug 04, 2017 | 2.900 | 3.000 | 2.720 | 2.960 | 12,382 | +0.07(+2.42%) |
Aug 03, 2017 | 2.796 | 2.900 | 2.796 | 2.890 | 18,192 | +0.18(+6.64%) |
Aug 02, 2017 | 2.611 | 2.810 | 2.600 | 2.710 | 35,908 | +0.13(+5.04%) |
Aug 01, 2017 | 2.550 | 2.640 | 2.550 | 2.580 | 17,065 | -0.01(-0.39%) |
Jul 31, 2017 | 2.590 | 2.650 | 2.500 | 2.590 | 42,815 | +0.03(+1.17%) |
Jul 28, 2017 | 2.610 | 2.679 | 2.560 | 2.560 | 11,684 | -0.13(-4.83%) |
Jul 27, 2017 | 2.620 | 2.730 | 2.600 | 2.690 | 5,885 | -0.06(-2.18%) |
Jul 26, 2017 | 2.780 | 2.790 | 2.590 | 2.750 | 10,019 | -0.05(-1.79%) |
Jul 25, 2017 | 2.670 | 2.810 | 2.670 | 2.800 | 12,512 | +0.15(+5.66%) |
Jul 24, 2017 | 2.610 | 2.710 | 2.590 | 2.650 | 52,194 | -0.04(-1.49%) |
Jul 21, 2017 | 2.601 | 2.690 | 2.565 | 2.690 | 50,311 | +0.03(+1.13%) |
Jul 20, 2017 | 2.620 | 2.660 | 2.590 | 2.660 | 1,817 | +0.06(+2.31%) |
Jul 19, 2017 | 2.720 | 2.720 | 2.550 | 2.600 | 23,403 | -0.14(-5.11%) |
Jul 18, 2017 | 2.720 | 2.840 | 2.600 | 2.740 | 17,158 | +0.02(+0.74%) |
Jul 17, 2017 | 2.690 | 2.750 | 2.568 | 2.720 | 16,950 | +0.02(+0.74%) |
Jul 14, 2017 | 2.581 | 2.700 | 2.550 | 2.700 | 8,539 | +0.05(+1.89%) |
Jul 13, 2017 | 2.670 | 2.670 | 2.650 | 2.650 | 10,497 | -0.01(-0.38%) |
Jul 12, 2017 | 2.665 | 2.770 | 2.650 | 2.660 | 9,664 | +0.00(+0.00%) |
Jul 11, 2017 | 2.680 | 2.780 | 2.650 | 2.660 | 12,559 | -0.04(-1.48%) |
Jul 10, 2017 | 2.720 | 2.810 | 2.650 | 2.700 | 13,457 | +0.00(+0.00%) |
Jul 07, 2017 | 2.800 | 2.830 | 2.650 | 2.700 | 19,368 | -0.10(-3.57%) |
Jul 06, 2017 | 2.845 | 2.800 | 2.800 | 7,202 | +0.00(+0.00%) | |
Jul 05, 2017 | 2.930 | 2.930 | 2.790 | 2.800 | 19,752 | -0.13(-4.44%) |
Jul 03, 2017 | 2.910 | 2.930 | 2.800 | 2.930 | 4,208 | +0.01(+0.34%) |
Jun 30, 2017 | 2.890 | 2.920 | 2.800 | 2.920 | 6,035 | +0.02(+0.69%) |
Jun 29, 2017 | 2.800 | 2.930 | 2.740 | 2.900 | 26,458 | +0.12(+4.32%) |
Jun 28, 2017 | 2.830 | 2.950 | 2.690 | 2.780 | 45,424 | -0.04(-1.42%) |
Jun 27, 2017 | 2.942 | 3.000 | 2.790 | 2.820 | 31,409 | -0.08(-2.76%) |
Jun 26, 2017 | 2.870 | 3.023 | 2.860 | 2.900 | 46,125 | +0.00(+0.00%) |
Jun 23, 2017 | 3.010 | 3.150 | 2.880 | 2.900 | 49,136 | -0.13(-4.29%) |
Jun 22, 2017 | 3.080 | 3.140 | 2.820 | 3.030 | 24,758 | -0.11(-3.50%) |
Jun 21, 2017 | 3.130 | 3.200 | 2.980 | 3.140 | 34,519 | +0.06(+1.95%) |
Jun 20, 2017 | 2.990 | 3.190 | 2.830 | 3.080 | 34,695 | +0.13(+4.41%) |
Jun 19, 2017 | 3.160 | 3.220 | 2.930 | 2.950 | 18,595 | -0.20(-6.35%) |
Jun 16, 2017 | 3.180 | 3.220 | 3.150 | 3.150 | 8,804 | -0.01(-0.32%) |
Jun 15, 2017 | 3.110 | 3.230 | 3.100 | 3.160 | 17,083 | +0.02(+0.64%) |
Jun 14, 2017 | 3.070 | 3.150 | 3.050 | 3.140 | 39,894 | +0.06(+1.95%) |
Jun 13, 2017 | 3.050 | 3.091 | 3.000 | 3.080 | 28,269 | +0.12(+4.05%) |
Jun 12, 2017 | 2.980 | 3.100 | 2.960 | 2.960 | 35,088 | -0.10(-3.27%) |
Jun 09, 2017 | 3.040 | 3.084 | 2.885 | 3.060 | 62,748 | +0.05(+1.66%) |
Jun 08, 2017 | 3.000 | 3.080 | 2.970 | 3.010 | 37,290 | +0.03(+1.01%) |
Jun 07, 2017 | 3.030 | 3.040 | 2.870 | 2.980 | 65,566 | +0.02(+0.68%) |
Jun 06, 2017 | 2.877 | 3.000 | 2.870 | 2.960 | 34,672 | +0.08(+2.78%) |
Jun 05, 2017 | 2.860 | 2.900 | 2.860 | 2.880 | 2,459 | +0.00(+0.00%) |
Jun 02, 2017 | 2.920 | 2.920 | 2.850 | 2.880 | 6,927 | +0.01(+0.35%) |
Jun 01, 2017 | 2.900 | 2.910 | 2.860 | 2.870 | 15,565 | +0.00(+0.00%) |
May 31, 2017 | 2.789 | 2.910 | 2.789 | 2.870 | 12,324 | +0.08(+2.87%) |
May 30, 2017 | 2.940 | 2.940 | 2.750 | 2.790 | 5,628 | -0.15(-5.10%) |
May 26, 2017 | 2.820 | 2.940 | 2.677 | 2.940 | 16,611 | +0.10(+3.52%) |
May 25, 2017 | 2.870 | 2.970 | 2.760 | 2.840 | 26,802 | +0.01(+0.35%) |
May 24, 2017 | 2.910 | 2.910 | 2.790 | 2.830 | 45,716 | -0.09(-3.08%) |
May 23, 2017 | 2.810 | 2.930 | 2.760 | 2.920 | 28,603 | +0.04(+1.39%) |
May 22, 2017 | 2.890 | 2.890 | 2.880 | 2.880 | 415 | -0.01(-0.35%) |
May 19, 2017 | 2.814 | 2.890 | 2.814 | 2.890 | 585 | +0.13(+4.71%) |
May 18, 2017 | 2.794 | 2.910 | 2.760 | 2.760 | 13,105 | +0.06(+2.22%) |
May 17, 2017 | 2.910 | 2.920 | 2.700 | 2.700 | 19,621 | -0.23(-7.85%) |
May 16, 2017 | 2.660 | 2.930 | 2.630 | 2.930 | 19,244 | +0.16(+5.78%) |
May 15, 2017 | 2.690 | 2.850 | 2.660 | 2.770 | 7,153 | +0.04(+1.47%) |
May 12, 2017 | 2.660 | 2.780 | 2.660 | 2.730 | 19,396 | +0.07(+2.63%) |
May 11, 2017 | 2.490 | 2.660 | 2.490 | 2.660 | 38,192 | -0.01(-0.38%) |
May 10, 2017 | 2.650 | 2.690 | 2.597 | 2.670 | 19,683 | -0.02(-0.74%) |
May 09, 2017 | 2.580 | 2.690 | 2.520 | 2.690 | 57,809 | +0.07(+2.67%) |
May 08, 2017 | 2.600 | 2.640 | 2.540 | 2.620 | 16,034 | +0.02(+0.77%) |
May 05, 2017 | 2.600 | 2.600 | 2.500 | 2.600 | 14,165 | +0.02(+0.88%) |
May 04, 2017 | 2.520 | 2.590 | 2.517 | 2.577 | 4,561 | -0.01(-0.49%) |
May 03, 2017 | 2.560 | 2.830 | 2.520 | 2.590 | 50,109 | -0.15(-5.47%) |
May 02, 2017 | 2.631 | 2.820 | 2.631 | 2.740 | 28,011 | +0.13(+4.98%) |