Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.520 | 5.540 | 5.390 | 5.420 | 34,150 | -0.01(-0.18%) |
Jan 30, 2018 | 5.520 | 5.520 | 5.400 | 5.430 | 62,397 | -0.12(-2.16%) |
Jan 29, 2018 | 5.870 | 5.870 | 5.550 | 5.550 | 66,472 | -0.30(-5.13%) |
Jan 26, 2018 | 5.900 | 5.904 | 5.800 | 5.850 | 37,976 | -0.05(-0.85%) |
Jan 25, 2018 | 5.790 | 5.900 | 5.790 | 5.900 | 30,192 | +0.11(+1.90%) |
Jan 24, 2018 | 5.950 | 5.950 | 5.620 | 5.790 | 51,916 | +0.06(+1.05%) |
Jan 23, 2018 | 5.510 | 5.800 | 5.450 | 5.730 | 166,498 | +0.13(+2.32%) |
Jan 22, 2018 | 5.660 | 5.700 | 5.522 | 5.600 | 29,771 | -0.02(-0.36%) |
Jan 19, 2018 | 5.700 | 5.734 | 5.550 | 5.620 | 47,460 | -0.12(-2.09%) |
Jan 18, 2018 | 5.620 | 5.810 | 5.612 | 5.740 | 30,786 | +0.11(+1.95%) |
Jan 17, 2018 | 5.600 | 5.660 | 5.550 | 5.630 | 26,145 | +0.03(+0.54%) |
Jan 16, 2018 | 5.620 | 5.700 | 5.520 | 5.600 | 104,661 | -0.11(-1.93%) |
Jan 12, 2018 | 5.710 | 5.710 | 5.710 | 0 | -0.10(-1.72%) | |
Jan 11, 2018 | 5.660 | 5.820 | 5.560 | 5.810 | 73,157 | +0.10(+1.75%) |
Jan 10, 2018 | 5.610 | 5.710 | 58,156 | -0.01(-0.17%) | ||
Jan 09, 2018 | 5.820 | 6.070 | 5.650 | 5.720 | 56,839 | -0.07(-1.21%) |
Jan 08, 2018 | 6.060 | 6.090 | 5.780 | 5.790 | 41,958 | -0.24(-3.98%) |
Jan 05, 2018 | 5.920 | 6.090 | 5.920 | 6.030 | 38,089 | +0.14(+2.38%) |
Jan 04, 2018 | 6.020 | 6.210 | 5.660 | 5.890 | 103,375 | +0.04(+0.68%) |
Jan 03, 2018 | 5.940 | 5.979 | 5.650 | 5.850 | 103,110 | -0.11(-1.85%) |
Jan 02, 2018 | 6.000 | 6.060 | 6.000 | 5.960 | 40,295 | -0.04(-0.67%) |
Dec 29, 2017 | 6.000 | 6.000 | 6.000 | 0 | -0.17(-2.76%) | |
Dec 28, 2017 | 6.360 | 6.360 | 6.150 | 6.170 | 53,146 | -0.17(-2.68%) |
Dec 27, 2017 | 6.380 | 6.400 | 6.055 | 6.340 | 43,416 | -0.02(-0.31%) |
Dec 26, 2017 | 6.380 | 6.420 | 6.160 | 6.360 | 70,908 | -0.02(-0.31%) |
Dec 22, 2017 | 6.180 | 6.390 | 6.160 | 6.380 | 114,669 | +0.23(+3.74%) |
Dec 21, 2017 | 5.900 | 6.250 | 5.844 | 6.150 | 132,615 | +0.27(+4.59%) |
Dec 20, 2017 | 5.900 | 5.970 | 5.770 | 5.880 | 24,738 | +0.02(+0.34%) |
Dec 19, 2017 | 6.020 | 6.060 | 5.790 | 5.860 | 44,706 | -0.13(-2.17%) |
Dec 18, 2017 | 5.840 | 6.100 | 5.780 | 5.990 | 145,744 | +0.20(+3.45%) |
Dec 15, 2017 | 5.880 | 5.890 | 5.750 | 5.790 | 35,404 | -0.06(-1.03%) |
Dec 14, 2017 | 5.650 | 5.870 | 5.600 | 5.850 | 60,559 | +0.21(+3.72%) |
Dec 13, 2017 | 5.440 | 5.650 | 5.440 | 5.640 | 21,660 | +0.20(+3.68%) |
Dec 12, 2017 | 5.600 | 5.630 | 5.330 | 5.440 | 30,255 | -0.13(-2.33%) |
Dec 11, 2017 | 5.460 | 5.600 | 5.320 | 5.570 | 43,564 | +0.15(+2.77%) |
Dec 08, 2017 | 5.380 | 5.539 | 5.350 | 5.420 | 33,121 | +0.05(+0.93%) |
Dec 07, 2017 | 5.220 | 5.680 | 5.220 | 5.370 | 76,322 | +0.15(+2.87%) |
Dec 06, 2017 | 5.340 | 5.350 | 5.170 | 5.220 | 37,007 | -0.03(-0.57%) |
Dec 05, 2017 | 5.260 | 5.380 | 5.090 | 5.250 | 103,132 | -0.04(-0.76%) |
Dec 04, 2017 | 5.500 | 5.862 | 5.270 | 5.290 | 75,247 | -0.13(-2.40%) |
Dec 01, 2017 | 5.730 | 5.730 | 5.510 | 5.420 | 87,549 | -0.27(-4.75%) |
Nov 30, 2017 | 5.670 | 5.810 | 5.590 | 5.690 | 48,898 | +0.08(+1.43%) |
Nov 29, 2017 | 5.700 | 5.875 | 5.530 | 5.610 | 62,038 | +0.07(+1.26%) |
Nov 28, 2017 | 5.690 | 5.770 | 5.510 | 5.540 | 114,545 | -0.17(-2.98%) |
Nov 27, 2017 | 5.730 | 5.950 | 5.700 | 5.710 | 80,337 | -0.12(-2.06%) |
Nov 24, 2017 | 5.720 | 5.930 | 5.610 | 5.830 | 32,598 | +0.11(+1.92%) |
Nov 22, 2017 | 6.120 | 6.120 | 5.650 | 5.720 | 172,365 | -0.43(-6.99%) |
Nov 21, 2017 | 6.110 | 6.180 | 5.820 | 6.150 | 127,280 | +0.04(+0.65%) |
Nov 20, 2017 | 5.970 | 6.180 | 5.900 | 6.110 | 84,764 | +0.19(+3.21%) |
Nov 17, 2017 | 5.700 | 6.020 | 5.700 | 5.920 | 98,589 | +0.23(+4.04%) |
Nov 16, 2017 | 6.250 | 6.300 | 5.680 | 5.690 | 186,798 | -0.47(-7.63%) |
Nov 15, 2017 | 6.040 | 6.160 | 5.830 | 6.160 | 54,343 | +0.07(+1.15%) |
Nov 14, 2017 | 6.210 | 6.270 | 6.050 | 6.090 | 139,829 | -0.12(-1.93%) |
Nov 13, 2017 | 5.960 | 6.250 | 5.740 | 6.210 | 173,706 | +0.30(+5.08%) |
Nov 10, 2017 | 5.860 | 6.010 | 5.251 | 5.910 | 412,627 | +0.76(+14.76%) |
Nov 09, 2017 | 5.000 | 5.159 | 4.900 | 5.150 | 81,203 | +0.14(+2.79%) |
Nov 08, 2017 | 4.960 | 5.050 | 4.880 | 5.010 | 110,339 | +0.03(+0.60%) |
Nov 07, 2017 | 5.180 | 5.250 | 4.910 | 4.980 | 191,834 | -0.20(-3.86%) |
Nov 06, 2017 | 5.480 | 5.480 | 5.111 | 5.180 | 149,379 | -0.18(-3.36%) |
Nov 03, 2017 | 5.400 | 5.460 | 5.349 | 5.360 | 54,134 | -0.06(-1.11%) |
Nov 02, 2017 | 5.590 | 5.590 | 5.380 | 5.420 | 74,500 | -0.18(-3.21%) |
Nov 01, 2017 | 5.790 | 5.790 | 5.470 | 5.600 | 75,842 | -0.15(-2.61%) |
Oct 31, 2017 | 5.500 | 5.857 | 5.500 | 5.750 | 89,912 | +0.20(+3.60%) |
Oct 30, 2017 | 5.810 | 5.942 | 5.340 | 5.550 | 210,147 | -0.26(-4.48%) |
Oct 27, 2017 | 5.630 | 5.895 | 5.610 | 5.810 | 107,782 | +0.11(+1.93%) |
Oct 26, 2017 | 5.860 | 5.900 | 5.380 | 5.700 | 257,526 | -0.28(-4.68%) |
Oct 25, 2017 | 6.870 | 6.870 | 5.960 | 5.980 | 414,881 | -0.92(-13.33%) |
Oct 24, 2017 | 6.650 | 6.910 | 6.550 | 6.900 | 212,095 | +0.28(+4.23%) |
Oct 23, 2017 | 6.560 | 6.910 | 6.244 | 6.620 | 288,422 | +0.19(+2.95%) |
Oct 20, 2017 | 6.360 | 6.580 | 6.100 | 6.430 | 173,609 | +0.07(+1.10%) |
Oct 19, 2017 | 7.000 | 7.530 | 6.150 | 6.360 | 1,620,532 | +0.26(+4.26%) |
Oct 18, 2017 | 5.800 | 6.210 | 5.800 | 6.100 | 472,715 | +0.33(+5.72%) |
Oct 17, 2017 | 5.460 | 5.780 | 5.420 | 5.770 | 118,919 | +0.28(+5.10%) |
Oct 16, 2017 | 5.490 | 5.550 | 5.360 | 5.490 | 80,925 | -0.05(-0.90%) |
Oct 13, 2017 | 5.600 | 5.640 | 5.350 | 5.540 | 200,212 | +0.00(+0.00%) |
Oct 12, 2017 | 5.600 | 5.635 | 5.510 | 5.540 | 44,179 | -0.03(-0.54%) |
Oct 11, 2017 | 5.530 | 5.631 | 5.490 | 5.570 | 76,918 | -0.03(-0.54%) |
Oct 10, 2017 | 5.750 | 5.890 | 5.481 | 5.600 | 148,374 | -0.12(-2.10%) |
Oct 09, 2017 | 5.720 | 5.770 | 5.670 | 5.720 | 47,166 | -0.03(-0.52%) |
Oct 06, 2017 | 5.780 | 5.807 | 5.660 | 5.750 | 69,719 | -0.01(-0.17%) |
Oct 05, 2017 | 5.600 | 5.800 | 5.501 | 5.760 | 215,573 | +0.14(+2.49%) |
Oct 04, 2017 | 5.370 | 5.630 | 5.370 | 5.620 | 106,080 | +0.22(+4.07%) |
Oct 03, 2017 | 5.560 | 5.630 | 5.060 | 5.400 | 266,630 | -0.24(-4.26%) |
Oct 02, 2017 | 5.860 | 5.860 | 5.560 | 5.640 | 112,192 | -0.07(-1.23%) |
Sep 29, 2017 | 5.700 | 5.797 | 5.650 | 5.710 | 75,993 | +0.03(+0.53%) |
Sep 28, 2017 | 5.590 | 5.740 | 5.510 | 5.680 | 130,017 | +0.18(+3.27%) |
Sep 27, 2017 | 5.600 | 5.600 | 5.400 | 5.500 | 170,973 | -0.06(-1.08%) |
Sep 26, 2017 | 5.340 | 5.570 | 5.340 | 5.560 | 168,609 | +0.28(+5.30%) |
Sep 25, 2017 | 5.450 | 5.460 | 5.190 | 5.280 | 196,085 | -0.11(-2.04%) |
Sep 22, 2017 | 5.100 | 5.449 | 5.100 | 5.390 | 132,163 | +0.31(+6.10%) |
Sep 21, 2017 | 5.040 | 5.180 | 5.030 | 5.080 | 81,426 | +0.06(+1.20%) |
Sep 20, 2017 | 5.120 | 5.490 | 5.000 | 5.020 | 183,019 | -0.13(-2.52%) |
Sep 19, 2017 | 5.370 | 5.910 | 5.030 | 5.150 | 898,890 | -0.14(-2.65%) |
Sep 18, 2017 | 4.760 | 5.290 | 4.760 | 5.290 | 948,037 | +0.44(+9.07%) |
Sep 15, 2017 | 4.670 | 4.850 | 4.650 | 4.850 | 129,947 | +0.11(+2.32%) |
Sep 14, 2017 | 4.750 | 4.750 | 4.560 | 4.740 | 45,465 | +0.01(+0.21%) |
Sep 13, 2017 | 4.700 | 4.800 | 4.650 | 4.730 | 74,886 | -0.01(-0.21%) |
Sep 12, 2017 | 4.750 | 4.800 | 4.640 | 4.740 | 47,094 | +0.02(+0.42%) |
Sep 11, 2017 | 4.830 | 4.830 | 4.530 | 4.720 | 112,320 | -0.06(-1.26%) |
Sep 08, 2017 | 4.750 | 4.896 | 4.750 | 4.780 | 194,571 | +0.06(+1.27%) |
Sep 07, 2017 | 4.750 | 4.810 | 4.620 | 4.720 | 116,389 | -0.01(-0.21%) |
Sep 06, 2017 | 4.800 | 4.952 | 4.640 | 4.730 | 189,599 | -0.14(-2.87%) |
Sep 05, 2017 | 4.990 | 4.990 | 4.760 | 4.870 | 210,705 | +0.01(+0.19%) |
Sep 01, 2017 | 4.790 | 5.030 | 4.730 | 4.861 | 333,056 | +0.12(+2.55%) |
Aug 31, 2017 | 4.990 | 5.010 | 4.710 | 4.740 | 288,168 | -0.25(-5.01%) |
Aug 30, 2017 | 4.770 | 4.990 | 4.644 | 4.990 | 202,090 | +0.28(+5.94%) |
Aug 29, 2017 | 4.500 | 4.800 | 4.500 | 4.710 | 143,510 | +0.20(+4.43%) |
Aug 28, 2017 | 4.470 | 4.640 | 4.400 | 4.510 | 193,798 | +0.08(+1.81%) |
Aug 25, 2017 | 4.330 | 4.640 | 4.330 | 4.430 | 107,346 | +0.03(+0.68%) |
Aug 24, 2017 | 4.950 | 5.020 | 4.380 | 4.400 | 363,892 | -0.47(-9.65%) |
Aug 23, 2017 | 4.740 | 5.100 | 4.730 | 4.870 | 351,616 | +0.19(+4.06%) |
Aug 22, 2017 | 4.490 | 4.823 | 4.490 | 4.680 | 195,642 | +0.20(+4.46%) |
Aug 21, 2017 | 4.350 | 4.480 | 4.300 | 4.480 | 70,558 | +0.13(+2.99%) |
Aug 18, 2017 | 4.620 | 4.697 | 4.300 | 4.350 | 168,018 | -0.24(-5.23%) |
Aug 17, 2017 | 4.200 | 4.600 | 4.120 | 4.590 | 259,848 | +0.42(+10.07%) |
Aug 16, 2017 | 4.010 | 4.200 | 3.930 | 4.170 | 293,570 | +0.21(+5.30%) |
Aug 15, 2017 | 3.770 | 4.090 | 3.684 | 3.960 | 464,828 | +0.16(+4.21%) |
Aug 14, 2017 | 3.800 | 3.800 | 3.760 | 3.800 | 45,204 | +0.00(+0.00%) |
Aug 11, 2017 | 3.600 | 3.800 | 3.600 | 3.800 | 199,157 | +0.20(+5.56%) |
Aug 10, 2017 | 3.750 | 3.800 | 3.510 | 3.600 | 98,852 | -0.06(-1.64%) |
Aug 09, 2017 | 3.700 | 3.750 | 3.650 | 3.660 | 50,170 | -0.04(-1.08%) |
Aug 08, 2017 | 3.770 | 3.770 | 3.586 | 3.700 | 32,773 | -0.05(-1.33%) |
Aug 07, 2017 | 3.730 | 3.800 | 3.550 | 3.750 | 46,281 | +0.01(+0.20%) |
Aug 04, 2017 | 3.870 | 3.870 | 3.660 | 3.743 | 193,350 | -0.14(-3.54%) |
Aug 03, 2017 | 3.730 | 3.950 | 3.550 | 3.880 | 212,366 | +0.17(+4.58%) |
Aug 02, 2017 | 3.500 | 3.779 | 3.500 | 3.710 | 133,001 | +0.23(+6.61%) |
Aug 01, 2017 | 3.500 | 3.515 | 3.400 | 3.480 | 25,123 | +0.03(+0.87%) |
Jul 31, 2017 | 3.500 | 3.590 | 3.305 | 3.450 | 45,135 | -0.05(-1.43%) |
Jul 28, 2017 | 3.350 | 3.500 | 3.350 | 3.500 | 77,409 | +0.08(+2.34%) |
Jul 27, 2017 | 3.410 | 3.480 | 3.280 | 3.420 | 63,416 | +0.02(+0.59%) |
Jul 26, 2017 | 3.310 | 3.420 | 3.310 | 3.400 | 73,455 | +0.12(+3.66%) |
Jul 25, 2017 | 3.250 | 3.354 | 3.250 | 3.280 | 35,948 | +0.06(+1.86%) |
Jul 24, 2017 | 3.260 | 3.310 | 3.120 | 3.220 | 28,133 | +0.00(+0.00%) |
Jul 21, 2017 | 3.110 | 3.300 | 3.100 | 3.220 | 32,338 | +0.11(+3.54%) |
Jul 20, 2017 | 3.340 | 2.950 | 3.110 | 168,888 | -0.23(-6.89%) | |
Jul 19, 2017 | 3.450 | 3.450 | 3.310 | 3.340 | 83,772 | -0.12(-3.47%) |
Jul 18, 2017 | 3.530 | 3.530 | 3.360 | 3.460 | 50,922 | -0.07(-1.98%) |
Jul 17, 2017 | 3.440 | 3.590 | 3.300 | 3.530 | 226,520 | +0.13(+3.82%) |
Jul 14, 2017 | 3.700 | 3.740 | 3.320 | 3.400 | 671,795 | +0.02(+0.72%) |
Jul 13, 2017 | 3.200 | 3.390 | 3.127 | 3.376 | 307,297 | +0.27(+8.55%) |
Jul 12, 2017 | 2.900 | 3.150 | 2.895 | 3.110 | 255,055 | +0.22(+7.61%) |
Jul 11, 2017 | 2.920 | 2.940 | 2.880 | 2.890 | 71,382 | -0.02(-0.53%) |
Jul 10, 2017 | 2.900 | 2.928 | 2.850 | 2.905 | 38,262 | +0.02(+0.53%) |
Jul 07, 2017 | 2.900 | 2.900 | 2.800 | 2.890 | 62,031 | +0.04(+1.41%) |
Jul 06, 2017 | 2.900 | 2.910 | 2.800 | 2.850 | 107,940 | -0.05(-1.73%) |
Jul 05, 2017 | 2.690 | 2.980 | 2.660 | 2.900 | 479,251 | +0.28(+10.69%) |
Jul 03, 2017 | 2.400 | 2.640 | 2.400 | 2.620 | 199,149 | +0.23(+9.62%) |
Jun 30, 2017 | 2.380 | 2.400 | 2.380 | 2.390 | 13,511 | +0.03(+1.27%) |
Jun 29, 2017 | 2.380 | 2.380 | 2.360 | 2.360 | 4,070 | +0.00(+0.00%) |
Jun 28, 2017 | 2.400 | 2.400 | 2.350 | 2.360 | 15,787 | -0.04(-1.67%) |
Jun 27, 2017 | 2.370 | 2.400 | 2.360 | 2.400 | 3,884 | +0.05(+2.13%) |
Jun 26, 2017 | 2.375 | 2.375 | 2.320 | 2.350 | 18,482 | -0.04(-1.67%) |
Jun 23, 2017 | 2.370 | 2.400 | 2.369 | 2.390 | 33,810 | +0.04(+1.70%) |
Jun 22, 2017 | 2.350 | 2.380 | 2.350 | 2.350 | 13,911 | -0.01(-0.43%) |
Jun 21, 2017 | 2.400 | 2.400 | 2.360 | 2.360 | 23,991 | -0.03(-1.25%) |
Jun 20, 2017 | 2.326 | 2.400 | 2.326 | 2.390 | 77,468 | +0.07(+3.02%) |
Jun 19, 2017 | 2.300 | 2.340 | 2.300 | 2.320 | 9,508 | +0.04(+1.75%) |
Jun 16, 2017 | 2.240 | 2.350 | 2.240 | 2.280 | 19,306 | +0.05(+2.24%) |
Jun 15, 2017 | 2.220 | 2.250 | 2.160 | 2.230 | 16,899 | -0.01(-0.45%) |
Jun 14, 2017 | 2.190 | 2.290 | 2.126 | 2.240 | 15,966 | -0.03(-1.32%) |
Jun 13, 2017 | 2.275 | 2.310 | 2.254 | 2.270 | 13,350 | -0.01(-0.43%) |
Jun 12, 2017 | 2.350 | 2.350 | 2.270 | 2.280 | 8,641 | -0.07(-2.98%) |
Jun 09, 2017 | 2.430 | 2.430 | 2.350 | 2.350 | 62,737 | -0.03(-1.26%) |
Jun 08, 2017 | 2.250 | 2.380 | 2.230 | 2.380 | 59,935 | +0.14(+6.25%) |
Jun 07, 2017 | 2.290 | 2.290 | 2.210 | 2.240 | 10,154 | +0.03(+1.36%) |
Jun 06, 2017 | 2.150 | 2.240 | 2.150 | 2.210 | 26,198 | +0.05(+2.31%) |
Jun 05, 2017 | 2.164 | 2.172 | 2.150 | 2.160 | 8,760 | +0.00(+0.00%) |
Jun 02, 2017 | 2.130 | 2.190 | 2.130 | 2.160 | 8,518 | +0.01(+0.47%) |
Jun 01, 2017 | 2.150 | 2.200 | 2.150 | 2.150 | 20,109 | +0.00(+0.00%) |
May 31, 2017 | 2.180 | 2.200 | 2.130 | 2.150 | 19,555 | -0.05(-2.27%) |
May 30, 2017 | 2.270 | 2.300 | 2.149 | 2.200 | 15,884 | -0.10(-4.35%) |
May 26, 2017 | 2.260 | 2.300 | 2.250 | 2.300 | 5,110 | +0.00(+0.00%) |
May 25, 2017 | 2.300 | 2.320 | 2.260 | 2.300 | 20,490 | +0.03(+1.32%) |
May 24, 2017 | 2.200 | 2.290 | 2.200 | 2.270 | 30,036 | +0.04(+1.79%) |
May 23, 2017 | 2.237 | 2.245 | 2.220 | 2.230 | 4,250 | +0.03(+1.36%) |
May 22, 2017 | 2.250 | 2.260 | 2.170 | 2.200 | 10,511 | -0.01(-0.45%) |
May 19, 2017 | 2.200 | 2.210 | 2.180 | 2.210 | 21,694 | +0.03(+1.38%) |
May 18, 2017 | 2.150 | 2.187 | 2.150 | 2.180 | 6,962 | +0.05(+2.35%) |
May 17, 2017 | 2.120 | 2.180 | 2.120 | 2.130 | 24,746 | -0.02(-0.93%) |
May 16, 2017 | 2.180 | 2.180 | 2.120 | 2.150 | 17,675 | -0.03(-1.38%) |
May 15, 2017 | 2.300 | 2.300 | 2.160 | 2.180 | 21,701 | -0.08(-3.54%) |
May 12, 2017 | 2.250 | 2.340 | 2.110 | 2.260 | 133,281 | +0.03(+1.35%) |
May 11, 2017 | 2.240 | 2.240 | 2.151 | 2.230 | 8,754 | +0.05(+2.29%) |
May 10, 2017 | 2.210 | 2.240 | 2.167 | 2.180 | 32,885 | +0.02(+0.93%) |
May 09, 2017 | 2.090 | 2.200 | 2.090 | 2.160 | 18,820 | +0.05(+2.37%) |
May 08, 2017 | 2.100 | 2.180 | 2.100 | 2.110 | 66,469 | +0.01(+0.48%) |
May 05, 2017 | 2.069 | 2.100 | 2.050 | 2.100 | 18,476 | +0.05(+2.44%) |
May 04, 2017 | 2.160 | 2.160 | 2.020 | 2.050 | 8,597 | -0.02(-0.97%) |
May 03, 2017 | 2.010 | 2.170 | 2.010 | 2.070 | 55,113 | +0.05(+2.48%) |
May 02, 2017 | 2.020 | 2.030 | 2.020 | 2.020 | 13,291 | +0.00(+0.00%) |
May 01, 2017 | 2.020 | 2.040 | 2.020 | 2.020 | 13,684 | +0.00(+0.00%) |
Apr 28, 2017 | 2.020 | 2.046 | 2.020 | 2.020 | 10,743 | +0.00(+0.00%) |
Apr 27, 2017 | 2.020 | 2.030 | 2.020 | 2.020 | 45,861 | -0.02(-0.98%) |
Apr 26, 2017 | 2.040 | 2.060 | 2.020 | 2.040 | 8,782 | +0.00(+0.00%) |
Apr 25, 2017 | 2.050 | 2.080 | 2.030 | 2.040 | 21,479 | +0.00(+0.00%) |
Apr 24, 2017 | 2.060 | 2.115 | 2.040 | 2.040 | 18,343 | -0.01(-0.49%) |
Apr 21, 2017 | 2.089 | 2.105 | 2.050 | 2.050 | 19,861 | -0.02(-0.97%) |
Apr 20, 2017 | 2.090 | 2.100 | 2.060 | 2.070 | 28,980 | +0.02(+0.98%) |
Apr 19, 2017 | 2.020 | 2.190 | 2.020 | 2.050 | 98,361 | +0.03(+1.49%) |
Apr 18, 2017 | 2.050 | 2.050 | 2.020 | 2.020 | 1,367 | -0.01(-0.49%) |
Apr 17, 2017 | 2.050 | 2.090 | 2.020 | 2.030 | 17,975 | -0.01(-0.49%) |
Apr 13, 2017 | 2.040 | 2.100 | 2.040 | 2.040 | 6,100 | +0.01(+0.49%) |
Apr 12, 2017 | 2.020 | 2.080 | 2.020 | 2.030 | 20,800 | +0.00(+0.00%) |
Apr 11, 2017 | 2.060 | 2.130 | 2.020 | 2.030 | 24,606 | -0.01(-0.49%) |
Apr 10, 2017 | 2.050 | 2.070 | 2.020 | 2.040 | 22,638 | -0.00(-0.09%) |
Apr 07, 2017 | 2.030 | 2.100 | 2.026 | 2.042 | 43,962 | +0.02(+1.08%) |
Apr 06, 2017 | 2.031 | 2.058 | 2.020 | 2.020 | 6,895 | -0.01(-0.49%) |
Apr 05, 2017 | 2.049 | 2.097 | 2.030 | 2.030 | 5,325 | -0.01(-0.49%) |
Apr 04, 2017 | 2.090 | 2.100 | 2.030 | 2.040 | 7,408 | -0.06(-2.86%) |
Apr 03, 2017 | 2.060 | 2.150 | 2.060 | 2.100 | 16,553 | +0.01(+0.48%) |
Mar 31, 2017 | 2.130 | 2.130 | 2.080 | 2.090 | 11,725 | -0.04(-1.88%) |
Mar 30, 2017 | 2.068 | 2.135 | 2.068 | 2.130 | 18,214 | +0.04(+1.91%) |
Mar 29, 2017 | 2.110 | 2.110 | 2.070 | 2.090 | 8,401 | +0.05(+2.45%) |
Mar 28, 2017 | 2.020 | 2.110 | 2.010 | 2.040 | 7,896 | -0.05(-2.39%) |
Mar 27, 2017 | 2.050 | 2.100 | 2.005 | 2.090 | 2,762 | +0.05(+2.45%) |
Mar 24, 2017 | 2.040 | 2.050 | 1.990 | 2.040 | 25,170 | +0.05(+2.51%) |
Mar 23, 2017 | 2.030 | 2.060 | 1.990 | 1.990 | 32,883 | -0.05(-2.45%) |
Mar 22, 2017 | 2.040 | 2.070 | 2.020 | 2.040 | 36,139 | -0.01(-0.49%) |
Mar 21, 2017 | 2.080 | 2.086 | 2.050 | 2.050 | 3,565 | -0.06(-2.84%) |
Mar 20, 2017 | 2.250 | 2.250 | 2.080 | 2.110 | 27,064 | -0.11(-4.95%) |
Mar 17, 2017 | 2.220 | 2.280 | 2.050 | 2.220 | 117,474 | -0.02(-0.89%) |
Mar 16, 2017 | 2.060 | 2.240 | 2.038 | 2.240 | 54,995 | +0.19(+9.27%) |
Mar 15, 2017 | 2.034 | 2.090 | 2.010 | 2.050 | 22,838 | +0.05(+2.50%) |
Mar 14, 2017 | 2.080 | 2.080 | 1.950 | 2.000 | 51,390 | +0.00(+0.00%) |
Mar 13, 2017 | 2.170 | 2.170 | 1.990 | 2.000 | 75,867 | -0.10(-4.76%) |
Mar 10, 2017 | 2.410 | 2.410 | 2.090 | 2.100 | 193,467 | -0.17(-7.51%) |
Mar 09, 2017 | 2.230 | 2.271 | 2.190 | 2.271 | 59,622 | +0.06(+2.74%) |
Mar 08, 2017 | 2.160 | 2.280 | 2.160 | 2.210 | 53,181 | +0.03(+1.38%) |
Mar 07, 2017 | 2.330 | 2.330 | 2.170 | 2.180 | 98,921 | -0.07(-3.05%) |
Mar 06, 2017 | 2.150 | 2.390 | 2.130 | 2.249 | 227,348 | +0.13(+6.07%) |
Mar 03, 2017 | 2.070 | 2.179 | 2.053 | 2.120 | 106,992 | +0.11(+5.47%) |
Mar 02, 2017 | 2.000 | 2.070 | 2.000 | 2.010 | 26,177 | +0.03(+1.52%) |
Mar 01, 2017 | 1.950 | 2.080 | 1.950 | 1.980 | 39,372 | +0.04(+2.06%) |
Feb 28, 2017 | 2.020 | 2.020 | 1.940 | 1.940 | 36,230 | -0.08(-3.96%) |
Feb 27, 2017 | 1.930 | 2.020 | 1.930 | 2.020 | 25,070 | +0.05(+2.33%) |
Feb 24, 2017 | 2.010 | 2.035 | 1.960 | 1.974 | 13,130 | +0.00(+0.20%) |
Feb 23, 2017 | 2.050 | 2.050 | 1.930 | 1.970 | 31,547 | -0.05(-2.47%) |
Feb 22, 2017 | 2.000 | 2.110 | 1.975 | 2.020 | 28,424 | +0.04(+2.02%) |
Feb 21, 2017 | 1.980 | 1.993 | 1.920 | 1.980 | 10,659 | -0.01(-0.50%) |
Feb 17, 2017 | 1.990 | 1.990 | 1.990 | 0 | -0.01(-0.50%) | |
Feb 16, 2017 | 2.030 | 2.040 | 1.940 | 2.000 | 40,002 | -0.04(-1.96%) |
Feb 15, 2017 | 1.940 | 2.040 | 1.910 | 2.040 | 51,132 | +0.08(+4.08%) |
Feb 14, 2017 | 2.100 | 2.120 | 1.910 | 1.960 | 130,896 | -0.14(-6.67%) |
Feb 13, 2017 | 2.230 | 2.320 | 2.050 | 2.100 | 373,364 | +0.03(+1.55%) |
Feb 10, 2017 | 1.850 | 2.456 | 1.833 | 2.068 | 893,189 | +0.23(+12.39%) |
Feb 09, 2017 | 1.810 | 1.849 | 1.810 | 1.840 | 4,833 | +0.03(+1.65%) |
Feb 08, 2017 | 1.820 | 1.850 | 1.773 | 1.810 | 24,374 | +0.03(+1.69%) |
Feb 07, 2017 | 1.760 | 1.840 | 1.760 | 1.780 | 4,359 | -0.01(-0.53%) |
Feb 06, 2017 | 1.750 | 1.821 | 1.750 | 1.790 | 4,755 | +0.03(+1.68%) |
Feb 03, 2017 | 1.850 | 1.850 | 1.750 | 1.760 | 11,958 | -0.08(-4.35%) |
Feb 02, 2017 | 1.800 | 1.850 | 1.750 | 1.840 | 10,132 | +0.01(+0.55%) |