Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.425 | 2.502 | 2.367 | 2.367 | 41,375 | -0.10(-3.91%) |
Apr 27, 2018 | 2.521 | 2.521 | 2.279 | 2.463 | 32,637 | -0.08(-3.03%) |
Apr 26, 2018 | 2.540 | 2.540 | 2.540 | 2.540 | 1,067 | +0.00(+0.08%) |
Apr 25, 2018 | 2.577 | 2.627 | 2.465 | 2.538 | 17,733 | -0.08(-3.01%) |
Apr 24, 2018 | 2.675 | 2.809 | 2.444 | 2.617 | 59,346 | +0.00(+0.00%) |
Apr 23, 2018 | 2.675 | 2.677 | 2.444 | 2.617 | 113,755 | -0.10(-3.55%) |
Apr 20, 2018 | 2.675 | 2.733 | 2.675 | 2.713 | 3,130 | -0.01(-0.45%) |
Apr 19, 2018 | 2.694 | 2.733 | 2.656 | 2.725 | 6,625 | +0.03(+1.17%) |
Apr 18, 2018 | 2.675 | 2.694 | 2.671 | 2.694 | 2,159 | +0.04(+1.45%) |
Apr 17, 2018 | 2.656 | 2.771 | 2.656 | 2.656 | 4,739 | -0.02(-0.72%) |
Apr 16, 2018 | 2.694 | 2.694 | 2.636 | 2.675 | 13,506 | +0.03(+1.05%) |
Apr 13, 2018 | 2.653 | 2.669 | 2.636 | 2.647 | 8,985 | -0.07(-2.72%) |
Apr 12, 2018 | 2.752 | 2.752 | 2.721 | 2.721 | 8,610 | +0.03(+1.00%) |
Apr 11, 2018 | 2.752 | 2.752 | 2.694 | 2.694 | 935 | -0.06(-2.10%) |
Apr 10, 2018 | 2.710 | 2.752 | 2.710 | 2.752 | 16,577 | +0.00(+0.00%) |
Apr 09, 2018 | 2.752 | 2.760 | 2.694 | 2.752 | 17,229 | +0.10(+3.62%) |
Apr 06, 2018 | 2.790 | 2.790 | 2.656 | 2.656 | 8,701 | -0.10(-3.50%) |
Apr 05, 2018 | 2.771 | 2.886 | 2.752 | 2.752 | 9,200 | -0.02(-0.69%) |
Apr 04, 2018 | 2.742 | 2.771 | 2.726 | 2.771 | 8,644 | -0.06(-2.04%) |
Apr 03, 2018 | 2.802 | 3.056 | 2.727 | 2.829 | 67,538 | -0.06(-2.23%) |
Apr 02, 2018 | 3.040 | 3.040 | 2.893 | 2.893 | 5,968 | -0.17(-5.44%) |
Mar 29, 2018 | 3.060 | 3.060 | 3.060 | 0 | +0.23(+8.16%) | |
Mar 28, 2018 | 2.925 | 2.925 | 2.804 | 2.829 | 12,043 | -0.08(-2.65%) |
Mar 27, 2018 | 2.867 | 2.906 | 2.867 | 2.906 | 1,584 | +0.06(+2.10%) |
Mar 26, 2018 | 2.848 | 2.848 | 2.829 | 2.846 | 7,545 | -0.12(-3.96%) |
Mar 23, 2018 | 2.886 | 2.963 | 2.867 | 2.963 | 2,899 | +0.04(+1.32%) |
Mar 22, 2018 | 3.098 | 3.173 | 2.925 | 2.925 | 9,075 | -0.14(-4.71%) |
Mar 21, 2018 | 3.070 | 3.070 | 3.070 | 3.070 | 987 | -0.03(-0.92%) |
Mar 20, 2018 | 3.064 | 3.115 | 3.040 | 3.098 | 4,336 | -0.12(-3.59%) |
Mar 19, 2018 | 3.194 | 3.271 | 3.117 | 3.214 | 16,281 | +0.04(+1.21%) |
Mar 16, 2018 | 3.214 | 3.214 | 3.175 | 3.175 | 3,515 | -0.02(-0.60%) |
Mar 15, 2018 | 3.233 | 3.233 | 3.188 | 3.194 | 4,113 | -0.04(-1.19%) |
Mar 14, 2018 | 3.214 | 3.267 | 3.175 | 3.233 | 48,820 | +0.06(+1.82%) |
Mar 13, 2018 | 3.098 | 3.271 | 3.098 | 3.175 | 31,164 | +0.06(+1.85%) |
Mar 12, 2018 | 3.079 | 3.233 | 3.002 | 3.117 | 39,861 | +0.08(+2.53%) |
Mar 09, 2018 | 3.098 | 3.137 | 2.906 | 3.040 | 36,665 | -0.06(-1.92%) |
Mar 08, 2018 | 3.060 | 3.100 | 3.060 | 3.100 | 1,540 | +0.08(+2.61%) |
Mar 07, 2018 | 3.079 | 3.137 | 2.906 | 3.021 | 34,259 | -0.04(-1.26%) |
Mar 06, 2018 | 3.002 | 3.079 | 2.973 | 3.060 | 10,733 | +0.05(+1.53%) |
Mar 05, 2018 | 3.052 | 3.052 | 2.982 | 3.013 | 8,504 | -0.02(-0.63%) |
Mar 02, 2018 | 3.033 | 3.033 | 3.033 | 3.033 | 3,704 | -0.02(-0.62%) |
Mar 01, 2018 | 3.128 | 3.128 | 3.052 | 3.052 | 2,299 | -0.06(-1.78%) |
Feb 28, 2018 | 3.033 | 3.107 | 3.033 | 3.107 | 1,945 | +0.06(+1.81%) |
Feb 27, 2018 | 3.090 | 3.109 | 3.052 | 3.052 | 17,768 | +0.00(+0.00%) |
Feb 26, 2018 | 3.052 | 3.080 | 3.033 | 3.052 | 7,426 | -0.03(-0.93%) |
Feb 23, 2018 | 3.080 | 3.080 | 3.080 | 3.080 | 678 | +0.01(+0.31%) |
Feb 21, 2018 | 3.071 | 3.071 | 3.071 | 60 | +0.02(+0.62%) | |
Feb 20, 2018 | 3.054 | 3.054 | 3.052 | 3.052 | 1,148 | -0.07(-2.16%) |
Feb 14, 2018 | 3.119 | 3.119 | 3.119 | 0 | +0.09(+2.85%) | |
Feb 13, 2018 | 3.033 | 3.033 | 3.033 | 3.033 | 445 | -0.06(-1.85%) |
Feb 12, 2018 | 3.204 | 3.204 | 3.090 | 3.090 | 5,759 | -0.06(-1.82%) |
Feb 09, 2018 | 3.204 | 3.204 | 3.033 | 3.147 | 8,344 | -0.11(-3.51%) |
Feb 08, 2018 | 3.261 | 3.261 | 3.204 | 3.261 | 54,261 | +0.00(+0.00%) |
Feb 07, 2018 | 3.357 | 3.395 | 3.261 | 3.261 | 23,158 | +0.17(+5.56%) |
Feb 06, 2018 | 3.052 | 3.090 | 3.052 | 3.090 | 2,089 | +0.04(+1.25%) |
Feb 05, 2018 | 3.109 | 3.109 | 3.033 | 3.052 | 1,226 | -0.10(-3.03%) |
Feb 02, 2018 | 3.166 | 3.204 | 3.147 | 3.147 | 9,243 | -0.04(-1.26%) |
Feb 01, 2018 | 3.007 | 3.315 | 2.985 | 3.187 | 20,954 | +0.16(+5.43%) |
Jan 31, 2018 | 3.013 | 3.029 | 3.013 | 3.023 | 1,019 | +0.05(+1.60%) |
Jan 30, 2018 | 2.975 | 3.033 | 2.975 | 4,802 | -0.06(-1.89%) | |
Jan 29, 2018 | 2.956 | 3.042 | 2.956 | 3.033 | 7,497 | +0.04(+1.27%) |
Jan 26, 2018 | 2.975 | 3.004 | 2.975 | 2.994 | 9,794 | +0.00(+0.00%) |
Jan 25, 2018 | 2.937 | 3.052 | 2.937 | 2.994 | 12,051 | +0.03(+0.96%) |
Jan 24, 2018 | 3.013 | 3.013 | 2.956 | 2.966 | 11,600 | -0.08(-2.61%) |
Jan 23, 2018 | 3.033 | 3.109 | 3.033 | 3.046 | 13,375 | -0.01(-0.20%) |
Jan 22, 2018 | 3.166 | 3.166 | 3.052 | 3.052 | 1,111 | -0.10(-3.03%) |
Jan 19, 2018 | 3.109 | 3.153 | 3.109 | 3.147 | 5,161 | +0.10(+3.12%) |
Jan 18, 2018 | 3.013 | 3.052 | 3.013 | 3.052 | 4,703 | -0.04(-1.23%) |
Jan 17, 2018 | 3.166 | 3.166 | 3.033 | 3.090 | 9,466 | -0.10(-2.99%) |
Jan 16, 2018 | 3.300 | 3.147 | 3.185 | 19,297 | -0.11(-3.47%) | |
Jan 12, 2018 | 3.300 | 3.300 | 3.300 | 0 | -0.10(-2.81%) | |
Jan 11, 2018 | 3.134 | 3.404 | 3.134 | 3.395 | 12,350 | +0.17(+5.33%) |
Jan 10, 2018 | 3.204 | 3.223 | 3.204 | 3.223 | 941 | +0.00(+0.00%) |
Jan 09, 2018 | 3.223 | 3.223 | 3.223 | 3.223 | 1,352 | -0.02(-0.71%) |
Jan 08, 2018 | 3.280 | 3.280 | 3.185 | 3.246 | 4,372 | -0.07(-2.18%) |
Jan 05, 2018 | 3.319 | 3.319 | 3.319 | 3.319 | 1,651 | -0.05(-1.45%) |
Jan 04, 2018 | 3.414 | 3.416 | 3.367 | 3.367 | 12,483 | -0.07(-1.92%) |
Jan 03, 2018 | 3.376 | 3.490 | 3.376 | 3.433 | 3,575 | +0.04(+1.12%) |
Jan 02, 2018 | 3.414 | 3.395 | 3.395 | 19,677 | -0.02(-0.56%) | |
Dec 29, 2017 | 3.414 | 3.414 | 3.414 | 0 | +0.06(+1.70%) | |
Dec 28, 2017 | 3.376 | 3.376 | 3.357 | 3.357 | 3,198 | +0.00(+0.00%) |
Dec 27, 2017 | 3.261 | 3.366 | 3.261 | 3.357 | 10,349 | +0.11(+3.53%) |
Dec 26, 2017 | 3.204 | 3.242 | 3.204 | 3.242 | 6,881 | -0.17(-5.03%) |
Dec 22, 2017 | 3.357 | 3.414 | 3.357 | 3.414 | 4,055 | +0.08(+2.29%) |
Dec 21, 2017 | 3.223 | 3.338 | 3.223 | 3.338 | 10,732 | +0.11(+3.55%) |
Dec 20, 2017 | 3.242 | 3.242 | 3.223 | 3.223 | 3,712 | -0.02(-0.59%) |
Dec 19, 2017 | 3.376 | 3.376 | 3.166 | 3.242 | 11,178 | -0.15(-4.49%) |
Dec 18, 2017 | 3.204 | 3.414 | 3.204 | 3.395 | 20,521 | +0.21(+6.59%) |
Dec 15, 2017 | 3.242 | 3.242 | 3.166 | 3.185 | 18,434 | -0.08(-2.34%) |
Dec 14, 2017 | 3.300 | 3.317 | 3.223 | 3.261 | 18,235 | -0.06(-1.72%) |
Dec 13, 2017 | 3.300 | 3.376 | 3.280 | 3.319 | 22,335 | -0.11(-3.33%) |
Dec 12, 2017 | 3.433 | 3.443 | 3.338 | 3.433 | 20,967 | +0.00(+0.00%) |
Dec 11, 2017 | 3.357 | 3.528 | 3.357 | 3.433 | 67,369 | +0.04(+1.12%) |
Dec 08, 2017 | 3.357 | 3.433 | 3.357 | 3.395 | 42,962 | +0.00(+0.00%) |
Dec 07, 2017 | 3.490 | 3.795 | 3.395 | 3.395 | 99,758 | +0.00(+0.00%) |
Dec 06, 2017 | 3.376 | 3.452 | 3.357 | 3.395 | 20,948 | +0.00(+0.00%) |
Dec 05, 2017 | 3.242 | 3.433 | 3.242 | 3.395 | 120,772 | +0.15(+4.71%) |
Dec 04, 2017 | 3.128 | 3.280 | 3.128 | 3.242 | 89,885 | +0.15(+4.94%) |
Dec 01, 2017 | 2.727 | 3.242 | 2.727 | 3.090 | 110,231 | +0.40(+14.89%) |
Nov 30, 2017 | 2.689 | 2.689 | 2.668 | 2.689 | 800,854 | +0.04(+1.44%) |
Nov 29, 2017 | 2.670 | 2.689 | 2.651 | 2.651 | 606,677 | -0.02(-0.71%) |
Nov 28, 2017 | 2.670 | 2.689 | 2.670 | 2.670 | 284,261 | +0.00(+0.00%) |
Nov 27, 2017 | 2.670 | 2.670 | 2.670 | 2.670 | 1,607 | -0.02(-0.71%) |
Nov 24, 2017 | 2.689 | 2.689 | 2.651 | 2.689 | 2,597 | +0.00(+0.00%) |
Nov 22, 2017 | 2.664 | 2.670 | 2.664 | 2.689 | 30,604 | +0.04(+1.44%) |
Nov 21, 2017 | 2.689 | 2.689 | 2.651 | 2.651 | 12,968 | -0.03(-1.14%) |
Nov 20, 2017 | 2.716 | 2.748 | 2.682 | 2.682 | 23,561 | +0.00(+0.00%) |
Nov 17, 2017 | 2.682 | 2.682 | 2.644 | 2.682 | 19,232 | +0.04(+1.43%) |
Nov 16, 2017 | 2.622 | 2.700 | 2.622 | 2.644 | 22,904 | +0.04(+1.45%) |
Nov 15, 2017 | 2.606 | 2.606 | 2.606 | 2.606 | 7,003 | +0.02(+0.73%) |
Nov 14, 2017 | 2.568 | 2.587 | 2.553 | 2.587 | 10,511 | +0.02(+0.74%) |
Nov 13, 2017 | 2.568 | 2.604 | 2.549 | 2.568 | 23,018 | +0.04(+1.49%) |
Nov 10, 2017 | 2.625 | 2.625 | 2.531 | 2.531 | 77,642 | -0.04(-1.47%) |
Nov 09, 2017 | 2.549 | 2.587 | 2.549 | 2.568 | 121,281 | -0.02(-0.73%) |
Nov 08, 2017 | 2.682 | 2.682 | 2.549 | 2.587 | 115,634 | -0.11(-3.94%) |
Nov 07, 2017 | 2.644 | 2.693 | 2.644 | 2.693 | 3,415 | +0.03(+1.15%) |
Nov 06, 2017 | 2.644 | 2.663 | 2.644 | 2.663 | 15,639 | -0.03(-1.02%) |
Nov 03, 2017 | 2.719 | 2.719 | 2.690 | 2.690 | 4,802 | -0.01(-0.39%) |
Nov 02, 2017 | 2.700 | 2.717 | 2.700 | 2.700 | 11,888 | +0.00(+0.00%) |
Nov 01, 2017 | 2.776 | 2.776 | 2.700 | 2.700 | 37,745 | -0.06(-2.05%) |
Oct 31, 2017 | 2.833 | 2.833 | 2.757 | 2.757 | 10,254 | -0.02(-0.68%) |
Oct 30, 2017 | 2.767 | 2.804 | 2.767 | 2.776 | 53,265 | +0.02(+0.69%) |
Oct 27, 2017 | 2.757 | 2.757 | 2.757 | 2.757 | 2,131 | -0.01(-0.52%) |
Oct 26, 2017 | 2.768 | 2.771 | 2.757 | 2.771 | 2,833 | -0.02(-0.84%) |
Oct 25, 2017 | 2.795 | 2.795 | 2.795 | 2.795 | 447 | +0.00(+0.00%) |
Oct 24, 2017 | 2.757 | 2.795 | 2.757 | 2.795 | 8,009 | +0.04(+1.37%) |
Oct 23, 2017 | 2.795 | 2.797 | 2.757 | 2.757 | 10,328 | -0.08(-2.67%) |
Oct 20, 2017 | 2.814 | 2.833 | 2.814 | 2.833 | 2,952 | +0.02(+0.67%) |
Oct 19, 2017 | 2.757 | 2.815 | 2.685 | 2.814 | 34,218 | +0.08(+2.76%) |
Oct 18, 2017 | 2.795 | 2.795 | 2.738 | 2.738 | 5,708 | -0.08(-2.68%) |
Oct 17, 2017 | 2.814 | 2.814 | 2.814 | 2.814 | 1,795 | +0.00(+0.00%) |
Oct 16, 2017 | 2.814 | 2.815 | 2.814 | 2.814 | 4,654 | +0.00(+0.00%) |
Oct 13, 2017 | 2.801 | 2.814 | 2.796 | 2.814 | 5,332 | +0.02(+0.68%) |
Oct 12, 2017 | 2.833 | 2.833 | 2.795 | 2.795 | 7,842 | +0.00(+0.00%) |
Oct 11, 2017 | 2.795 | 2.823 | 2.795 | 2.795 | 27,241 | +0.00(+0.00%) |
Oct 10, 2017 | 2.852 | 2.852 | 2.795 | 2.795 | 24,631 | -0.02(-0.67%) |
Oct 09, 2017 | 2.836 | 2.836 | 2.814 | 2.814 | 4,527 | -0.02(-0.67%) |
Oct 06, 2017 | 2.769 | 2.852 | 2.769 | 2.833 | 24,432 | +0.02(+0.67%) |
Oct 05, 2017 | 2.833 | 2.833 | 2.814 | 2.814 | 37,120 | -0.02(-0.67%) |
Oct 03, 2017 | 2.833 | 2.833 | 2.833 | 593 | +0.00(+0.00%) | |
Oct 02, 2017 | 2.833 | 2.852 | 2.833 | 2.833 | 3,486 | +0.02(+0.67%) |
Sep 29, 2017 | 2.833 | 2.852 | 2.795 | 2.814 | 41,375 | -0.03(-1.00%) |
Sep 28, 2017 | 2.842 | 2.842 | 2.833 | 2.842 | 6,325 | -0.01(-0.33%) |
Sep 27, 2017 | 2.833 | 2.852 | 2.795 | 2.852 | 5,687 | +0.06(+2.03%) |
Sep 26, 2017 | 2.889 | 2.889 | 2.795 | 2.795 | 20,034 | -0.09(-3.27%) |
Sep 25, 2017 | 2.965 | 3.003 | 2.889 | 2.889 | 34,594 | -0.06(-1.92%) |
Sep 22, 2017 | 2.833 | 2.984 | 2.833 | 2.946 | 19,984 | +0.11(+4.00%) |
Sep 21, 2017 | 2.836 | 2.889 | 2.833 | 2.833 | 37,790 | -0.02(-0.66%) |
Sep 20, 2017 | 2.908 | 2.918 | 2.852 | 2.852 | 18,290 | -0.04(-1.31%) |
Sep 19, 2017 | 2.853 | 2.904 | 2.853 | 2.889 | 22,253 | +0.02(+0.66%) |
Sep 18, 2017 | 2.889 | 2.908 | 2.852 | 2.870 | 69,037 | -0.02(-0.65%) |
Sep 15, 2017 | 2.889 | 2.889 | 2.870 | 2.889 | 34,599 | +0.00(+0.00%) |
Sep 14, 2017 | 2.889 | 2.905 | 2.870 | 2.889 | 57,422 | -0.04(-1.29%) |
Sep 13, 2017 | 2.852 | 2.965 | 2.852 | 2.927 | 43,069 | +0.06(+1.97%) |
Sep 12, 2017 | 2.852 | 2.908 | 2.852 | 2.870 | 36,320 | +0.00(+0.00%) |
Sep 11, 2017 | 2.889 | 2.889 | 2.833 | 2.870 | 41,311 | +0.06(+2.01%) |
Sep 08, 2017 | 2.852 | 2.927 | 2.814 | 2.814 | 120,956 | -0.02(-0.67%) |
Sep 07, 2017 | 2.833 | 2.852 | 2.814 | 2.833 | 22,867 | +0.02(+0.67%) |
Sep 06, 2017 | 2.833 | 2.842 | 2.814 | 2.814 | 61,084 | +0.00(+0.00%) |
Sep 05, 2017 | 2.852 | 2.870 | 2.814 | 2.814 | 98,347 | -0.04(-1.32%) |
Sep 01, 2017 | 2.852 | 2.889 | 2.833 | 2.852 | 107,262 | +0.02(+0.67%) |
Aug 31, 2017 | 2.852 | 2.862 | 2.833 | 2.833 | 56,845 | +0.00(+0.00%) |
Aug 30, 2017 | 2.852 | 2.889 | 2.833 | 2.833 | 51,642 | -0.04(-1.32%) |
Aug 29, 2017 | 2.852 | 2.908 | 2.852 | 2.870 | 155,775 | +0.02(+0.66%) |
Aug 28, 2017 | 2.889 | 2.918 | 2.852 | 2.852 | 188,943 | -0.06(-1.95%) |
Aug 25, 2017 | 2.908 | 2.908 | 2.889 | 2.908 | 95,641 | +0.02(+0.65%) |
Aug 24, 2017 | 2.908 | 2.918 | 2.889 | 2.889 | 83,306 | -0.02(-0.65%) |
Aug 23, 2017 | 2.908 | 2.910 | 2.889 | 2.908 | 74,018 | +0.02(+0.65%) |
Aug 22, 2017 | 2.889 | 2.908 | 2.889 | 2.889 | 33,993 | -0.02(-0.65%) |
Aug 21, 2017 | 2.889 | 2.927 | 2.889 | 2.908 | 92,197 | +0.00(+0.00%) |
Aug 18, 2017 | 2.889 | 2.923 | 2.889 | 2.908 | 70,504 | +0.05(+1.58%) |
Aug 17, 2017 | 2.900 | 2.919 | 2.863 | 2.863 | 57,872 | -0.04(-1.29%) |
Aug 16, 2017 | 2.900 | 2.919 | 2.900 | 2.900 | 24,305 | -0.02(-0.64%) |
Aug 15, 2017 | 2.919 | 2.938 | 2.916 | 2.919 | 27,421 | +0.00(+0.00%) |
Aug 14, 2017 | 2.769 | 2.953 | 2.769 | 2.919 | 51,905 | +0.09(+3.31%) |
Aug 11, 2017 | 2.751 | 2.919 | 2.694 | 2.825 | 147,028 | -0.07(-2.58%) |
Aug 10, 2017 | 2.994 | 3.013 | 2.900 | 2.900 | 69,686 | -0.09(-3.13%) |
Aug 09, 2017 | 3.537 | 3.537 | 2.956 | 2.994 | 54,762 | -0.62(-17.10%) |
Aug 08, 2017 | 3.593 | 3.611 | 3.555 | 3.611 | 14,343 | +0.02(+0.52%) |
Aug 07, 2017 | 3.611 | 3.615 | 3.593 | 3.593 | 2,805 | -0.02(-0.52%) |
Aug 04, 2017 | 3.611 | 3.611 | 3.611 | 3.611 | 5,790 | -0.02(-0.52%) |
Aug 03, 2017 | 3.593 | 3.630 | 3.593 | 3.630 | 3,452 | +0.00(+0.00%) |
Aug 02, 2017 | 3.630 | 3.630 | 3.630 | 3.630 | 1,386 | -0.05(-1.40%) |
Jul 31, 2017 | 3.682 | 3.682 | 3.682 | 171 | -0.04(-1.13%) | |
Jul 28, 2017 | 3.724 | 3.724 | 3.724 | 3.724 | 836 | -0.00(-0.05%) |
Jul 27, 2017 | 3.687 | 3.726 | 3.687 | 3.726 | 11,289 | +0.00(+0.05%) |
Jul 26, 2017 | 3.611 | 3.724 | 3.611 | 3.724 | 4,165 | -0.02(-0.50%) |
Jul 25, 2017 | 3.705 | 3.817 | 3.705 | 3.742 | 6,621 | -0.04(-0.99%) |
Jul 24, 2017 | 3.630 | 3.780 | 3.626 | 3.780 | 9,013 | +0.15(+4.12%) |
Jul 21, 2017 | 3.646 | 3.646 | 3.630 | 3.630 | 1,691 | -0.02(-0.51%) |
Jul 20, 2017 | 3.630 | 3.649 | 3.630 | 3.649 | 1,541 | +0.00(+0.00%) |
Jul 19, 2017 | 3.651 | 3.651 | 3.645 | 3.649 | 26,592 | +0.01(+0.24%) |
Jul 18, 2017 | 3.611 | 3.649 | 3.593 | 3.640 | 25,104 | +0.01(+0.28%) |
Jul 17, 2017 | 3.593 | 3.630 | 3.593 | 3.630 | 1,290 | +0.02(+0.52%) |
Jul 14, 2017 | 3.593 | 3.630 | 3.555 | 3.611 | 14,448 | +0.02(+0.52%) |
Jul 13, 2017 | 3.593 | 3.611 | 3.593 | 3.593 | 1,827 | +0.02(+0.52%) |
Jul 12, 2017 | 3.574 | 3.574 | 3.574 | 3.574 | 382 | -0.04(-1.04%) |
Jul 11, 2017 | 3.593 | 3.630 | 3.593 | 3.611 | 10,854 | +0.02(+0.52%) |
Jul 10, 2017 | 3.593 | 3.630 | 3.368 | 3.593 | 18,095 | -0.04(-1.03%) |
Jul 07, 2017 | 3.611 | 3.630 | 3.611 | 3.630 | 6,207 | +0.02(+0.52%) |
Jul 06, 2017 | 3.480 | 3.611 | 3.480 | 3.611 | 46,561 | +0.09(+2.66%) |
Jul 05, 2017 | 3.499 | 3.537 | 3.499 | 3.518 | 8,216 | +0.00(+0.00%) |
Jul 03, 2017 | 3.537 | 3.537 | 3.518 | 3.518 | 6,674 | -0.01(-0.27%) |
Jun 30, 2017 | 3.462 | 3.537 | 3.462 | 3.527 | 27,065 | +0.03(+0.80%) |
Jun 29, 2017 | 3.499 | 3.527 | 3.480 | 3.499 | 10,528 | -0.04(-1.06%) |
Jun 28, 2017 | 3.518 | 3.537 | 3.518 | 3.537 | 18,376 | +0.02(+0.53%) |
Jun 27, 2017 | 3.518 | 3.518 | 3.499 | 3.518 | 4,288 | +0.00(+0.00%) |
Jun 26, 2017 | 3.537 | 3.537 | 3.499 | 3.518 | 10,717 | +0.00(+0.00%) |
Jun 23, 2017 | 3.546 | 3.546 | 3.518 | 3.518 | 11,722 | -0.02(-0.53%) |
Jun 22, 2017 | 3.537 | 3.555 | 3.537 | 3.537 | 3,799 | -0.02(-0.53%) |
Jun 21, 2017 | 3.555 | 3.555 | 3.518 | 3.555 | 5,205 | -0.02(-0.52%) |
Jun 20, 2017 | 3.537 | 3.583 | 3.537 | 3.574 | 3,257 | +0.02(+0.53%) |
Jun 19, 2017 | 3.593 | 3.630 | 3.518 | 3.555 | 73,443 | -0.06(-1.55%) |
Jun 16, 2017 | 3.638 | 3.667 | 3.611 | 3.611 | 40,367 | +0.00(+0.00%) |
Jun 15, 2017 | 3.611 | 3.667 | 3.611 | 3.611 | 10,322 | +0.00(+0.00%) |
Jun 14, 2017 | 3.630 | 3.649 | 3.611 | 3.611 | 4,465 | -0.06(-1.53%) |
Jun 13, 2017 | 3.667 | 3.667 | 3.649 | 3.667 | 6,255 | +0.06(+1.55%) |
Jun 12, 2017 | 3.555 | 3.667 | 3.555 | 3.611 | 14,752 | +0.02(+0.52%) |
Jun 09, 2017 | 3.574 | 3.630 | 3.518 | 3.593 | 12,978 | -0.06(-1.54%) |
Jun 08, 2017 | 3.499 | 3.649 | 3.499 | 3.649 | 3,577 | +0.17(+4.84%) |
Jun 07, 2017 | 3.443 | 3.499 | 3.443 | 3.480 | 25,842 | +0.02(+0.54%) |
Jun 06, 2017 | 3.518 | 3.537 | 3.462 | 3.462 | 37,527 | -0.09(-2.63%) |
Jun 05, 2017 | 3.724 | 3.724 | 3.555 | 3.555 | 44,410 | -0.17(-4.52%) |
Jun 02, 2017 | 3.742 | 3.742 | 3.705 | 3.724 | 2,396 | +0.02(+0.51%) |
Jun 01, 2017 | 3.745 | 3.761 | 3.667 | 3.705 | 23,447 | +0.00(+0.00%) |
May 31, 2017 | 3.667 | 3.705 | 3.667 | 3.705 | 14,563 | +0.04(+1.02%) |
May 30, 2017 | 3.705 | 3.742 | 3.667 | 3.667 | 31,544 | -0.09(-2.49%) |
May 26, 2017 | 3.742 | 3.761 | 3.742 | 3.761 | 6,389 | +0.00(+0.00%) |
May 25, 2017 | 3.705 | 3.780 | 3.705 | 3.761 | 11,768 | +0.06(+1.51%) |
May 24, 2017 | 3.695 | 3.705 | 3.688 | 3.705 | 1,386 | -0.07(-1.97%) |
May 23, 2017 | 3.705 | 3.780 | 3.686 | 3.780 | 6,132 | +0.09(+2.54%) |
May 22, 2017 | 3.667 | 3.686 | 3.667 | 3.686 | 268,684 | -0.02(-0.51%) |
May 19, 2017 | 3.691 | 3.705 | 3.649 | 3.705 | 18,467 | +0.00(+0.00%) |
May 18, 2017 | 3.574 | 3.705 | 3.574 | 3.705 | 2,276 | +0.07(+2.06%) |
May 17, 2017 | 3.649 | 3.705 | 3.630 | 3.630 | 12,029 | -0.11(-3.00%) |
May 16, 2017 | 3.724 | 3.817 | 3.724 | 3.742 | 73,600 | -0.04(-0.99%) |
May 15, 2017 | 3.724 | 3.873 | 3.724 | 3.780 | 23,578 | +0.04(+1.20%) |
May 12, 2017 | 3.568 | 3.846 | 3.568 | 3.735 | 7,615 | -0.06(-1.47%) |
May 11, 2017 | 3.850 | 3.850 | 3.735 | 3.791 | 7,755 | -0.07(-1.92%) |
May 10, 2017 | 3.921 | 3.921 | 3.865 | 3.865 | 35,941 | -0.13(-3.26%) |
May 09, 2017 | 4.069 | 4.181 | 3.995 | 3.995 | 57,205 | -0.13(-3.15%) |
May 08, 2017 | 3.902 | 4.162 | 3.902 | 4.125 | 28,918 | +0.20(+5.21%) |
May 05, 2017 | 3.923 | 3.939 | 3.902 | 3.921 | 3,183 | -0.07(-1.71%) |
May 04, 2017 | 3.989 | 3.989 | 3.989 | 3.989 | 287 | -0.01(-0.15%) |
May 03, 2017 | 3.958 | 4.088 | 3.865 | 3.995 | 31,273 | +0.02(+0.47%) |
May 02, 2017 | 3.949 | 4.088 | 3.939 | 3.976 | 14,902 | +0.04(+0.94%) |