Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.435 | 2.464 | 2.353 | 2.361 | 22,346,584 | -0.12(-4.65%) |
Apr 27, 2018 | 2.427 | 2.501 | 2.419 | 2.477 | 12,901,983 | +0.05(+2.03%) |
Apr 26, 2018 | 2.403 | 2.435 | 2.345 | 2.427 | 13,912,295 | +0.05(+2.08%) |
Apr 25, 2018 | 2.361 | 2.435 | 2.345 | 2.378 | 12,264,721 | -0.04(-1.70%) |
Apr 24, 2018 | 2.361 | 2.419 | 2.353 | 2.419 | 6,526,540 | +0.06(+2.44%) |
Apr 23, 2018 | 2.386 | 2.394 | 2.337 | 2.361 | 10,023,445 | -0.07(-3.04%) |
Apr 20, 2018 | 2.419 | 2.444 | 2.378 | 2.435 | 7,388,772 | -0.01(-0.34%) |
Apr 19, 2018 | 2.468 | 2.485 | 2.419 | 2.444 | 9,871,758 | -0.01(-0.34%) |
Apr 18, 2018 | 2.460 | 2.534 | 2.435 | 2.452 | 14,719,864 | +0.03(+1.36%) |
Apr 17, 2018 | 2.394 | 2.435 | 2.378 | 2.419 | 7,122,045 | +0.02(+0.68%) |
Apr 16, 2018 | 2.427 | 2.448 | 2.379 | 2.403 | 10,049,086 | +0.01(+0.34%) |
Apr 13, 2018 | 2.411 | 2.468 | 2.370 | 2.394 | 16,015,969 | +0.02(+1.04%) |
Apr 12, 2018 | 2.419 | 2.427 | 2.353 | 2.370 | 10,605,324 | -0.08(-3.36%) |
Apr 11, 2018 | 2.345 | 2.460 | 2.345 | 2.452 | 25,666,450 | +0.15(+6.43%) |
Apr 10, 2018 | 2.345 | 2.345 | 2.296 | 2.304 | 10,106,020 | -0.01(-0.36%) |
Apr 09, 2018 | 2.271 | 2.353 | 2.250 | 2.312 | 16,813,174 | +0.04(+1.81%) |
Apr 06, 2018 | 2.222 | 2.287 | 2.205 | 2.271 | 15,338,223 | +0.07(+2.98%) |
Apr 05, 2018 | 2.164 | 2.217 | 2.139 | 2.205 | 13,803,782 | +0.02(+1.13%) |
Apr 04, 2018 | 2.328 | 2.337 | 2.164 | 2.180 | 13,525,259 | -0.10(-4.33%) |
Apr 03, 2018 | 2.337 | 2.337 | 2.271 | 2.279 | 9,549,992 | -0.06(-2.46%) |
Apr 02, 2018 | 2.312 | 2.353 | 2.279 | 2.337 | 12,812,728 | +0.07(+2.90%) |
Mar 29, 2018 | 2.271 | 2.271 | 2.271 | 0 | +0.04(+1.85%) | |
Mar 28, 2018 | 2.279 | 2.279 | 2.205 | 2.230 | 11,303,396 | -0.05(-2.12%) |
Mar 27, 2018 | 2.270 | 2.319 | 2.221 | 2.278 | 14,342,634 | -0.05(-2.11%) |
Mar 26, 2018 | 2.352 | 2.360 | 2.303 | 2.327 | 11,924,084 | +0.00(+0.00%) |
Mar 23, 2018 | 2.286 | 2.356 | 2.270 | 2.327 | 20,165,778 | +0.10(+4.41%) |
Mar 22, 2018 | 2.278 | 2.278 | 2.204 | 2.229 | 12,276,098 | -0.04(-1.81%) |
Mar 21, 2018 | 2.171 | 2.303 | 2.163 | 2.270 | 20,889,026 | +0.12(+5.73%) |
Mar 20, 2018 | 2.130 | 2.163 | 2.114 | 2.147 | 10,174,856 | -0.01(-0.38%) |
Mar 19, 2018 | 2.147 | 2.188 | 2.122 | 2.155 | 13,647,806 | +0.02(+1.15%) |
Mar 16, 2018 | 2.130 | 2.163 | 2.114 | 2.130 | 19,801,242 | -0.01(-0.38%) |
Mar 15, 2018 | 2.163 | 2.171 | 2.114 | 2.139 | 10,717,719 | -0.03(-1.51%) |
Mar 14, 2018 | 2.147 | 2.204 | 2.139 | 2.171 | 15,452,185 | +0.02(+1.15%) |
Mar 13, 2018 | 2.171 | 2.179 | 2.130 | 2.147 | 16,967,552 | +0.01(+0.38%) |
Mar 12, 2018 | 2.147 | 2.188 | 2.114 | 2.139 | 17,554,342 | -0.01(-0.38%) |
Mar 09, 2018 | 2.270 | 2.270 | 2.122 | 2.147 | 37,554,252 | -0.12(-5.42%) |
Mar 08, 2018 | 2.319 | 2.327 | 2.262 | 2.270 | 11,609,416 | -0.04(-1.77%) |
Mar 07, 2018 | 2.303 | 2.311 | 12,330,787 | -0.07(-3.09%) | ||
Mar 06, 2018 | 2.434 | 2.458 | 2.384 | 2.384 | 10,411,980 | +0.01(+0.35%) |
Mar 05, 2018 | 2.417 | 2.450 | 2.360 | 2.376 | 12,376,173 | -0.04(-1.69%) |
Mar 02, 2018 | 2.475 | 2.491 | 2.364 | 2.417 | 17,917,036 | -0.02(-1.01%) |
Mar 01, 2018 | 2.368 | 2.458 | 2.311 | 2.442 | 17,129,508 | +0.06(+2.41%) |
Feb 28, 2018 | 2.352 | 2.409 | 2.335 | 2.384 | 9,279,540 | +0.02(+0.69%) |
Feb 27, 2018 | 2.360 | 2.381 | 2.286 | 2.368 | 15,000,386 | -0.02(-0.69%) |
Feb 26, 2018 | 2.458 | 2.466 | 2.344 | 2.384 | 13,857,499 | -0.03(-1.36%) |
Feb 23, 2018 | 2.409 | 2.450 | 2.384 | 2.417 | 9,363,506 | +0.02(+0.68%) |
Feb 22, 2018 | 2.384 | 2.401 | 11,012,298 | -0.07(-2.66%) | ||
Feb 21, 2018 | 2.458 | 2.557 | 2.425 | 2.466 | 17,456,702 | +0.04(+1.69%) |
Feb 20, 2018 | 2.507 | 2.548 | 2.425 | 2.425 | 14,240,406 | -0.13(-5.13%) |
Feb 16, 2018 | 2.557 | 2.557 | 2.557 | 0 | -0.27(-9.57%) | |
Feb 15, 2018 | 2.851 | 2.864 | 2.712 | 2.827 | 20,719,758 | -0.01(-0.29%) |
Feb 14, 2018 | 2.704 | 2.892 | 2.696 | 2.835 | 25,732,166 | +0.14(+5.17%) |
Feb 13, 2018 | 2.704 | 2.737 | 2.638 | 2.696 | 11,677,560 | +0.02(+0.61%) |
Feb 12, 2018 | 2.548 | 2.704 | 2.532 | 2.679 | 16,605,366 | +0.16(+6.17%) |
Feb 09, 2018 | 2.548 | 2.597 | 2.425 | 2.524 | 18,053,758 | -0.04(-1.60%) |
Feb 08, 2018 | 2.565 | 2.638 | 2.532 | 2.565 | 13,603,755 | +0.01(+0.32%) |
Feb 07, 2018 | 2.597 | 2.663 | 2.528 | 2.557 | 14,984,926 | -0.05(-1.89%) |
Feb 06, 2018 | 2.679 | 2.720 | 2.565 | 2.606 | 19,982,202 | -0.11(-3.93%) |
Feb 05, 2018 | 2.671 | 2.720 | 2.630 | 2.712 | 14,746,865 | +0.02(+0.91%) |
Feb 02, 2018 | 2.770 | 2.794 | 2.679 | 2.688 | 19,319,254 | -0.16(-5.48%) |
Feb 01, 2018 | 2.770 | 2.839 | 2.763 | 2.843 | 10,360,039 | +0.02(+0.87%) |
Jan 31, 2018 | 2.843 | 2.860 | 2.704 | 2.819 | 18,120,292 | +0.03(+1.18%) |
Jan 30, 2018 | 2.868 | 2.913 | 2.761 | 2.786 | 17,991,010 | -0.05(-1.73%) |
Jan 29, 2018 | 2.950 | 2.958 | 2.815 | 2.835 | 22,421,336 | -0.16(-5.46%) |
Jan 26, 2018 | 2.958 | 3.065 | 2.942 | 2.999 | 16,412,061 | +0.08(+2.81%) |
Jan 25, 2018 | 3.048 | 3.081 | 2.884 | 2.917 | 32,045,994 | -0.10(-3.26%) |
Jan 24, 2018 | 2.991 | 3.114 | 2.991 | 3.015 | 37,022,080 | +0.08(+2.79%) |
Jan 23, 2018 | 2.794 | 2.950 | 2.770 | 2.933 | 28,726,236 | +0.14(+4.99%) |
Jan 22, 2018 | 2.761 | 2.811 | 2.737 | 2.794 | 11,044,868 | +0.06(+2.10%) |
Jan 19, 2018 | 2.745 | 2.770 | 2.737 | 2.737 | 7,909,478 | +0.01(+0.30%) |
Jan 18, 2018 | 2.778 | 2.819 | 2.720 | 2.729 | 11,066,172 | -0.07(-2.63%) |
Jan 17, 2018 | 2.843 | 2.909 | 2.778 | 2.802 | 17,413,530 | -0.06(-2.01%) |
Jan 16, 2018 | 2.860 | 2.868 | 2.782 | 2.860 | 14,671,773 | +0.04(+1.45%) |
Jan 12, 2018 | 2.819 | 2.819 | 2.819 | 0 | +0.08(+2.99%) | |
Jan 11, 2018 | 2.614 | 2.753 | 2.614 | 2.737 | 24,562,742 | +0.13(+5.03%) |
Jan 10, 2018 | 2.606 | 19,075,624 | +0.04(+1.60%) | |||
Jan 09, 2018 | 2.548 | 2.581 | 2.524 | 2.565 | 10,870,922 | -0.03(-1.26%) |
Jan 08, 2018 | 2.647 | 2.663 | 2.573 | 2.597 | 11,569,207 | -0.07(-2.46%) |
Jan 05, 2018 | 2.655 | 2.675 | 2.622 | 2.663 | 7,208,864 | -0.01(-0.31%) |
Jan 04, 2018 | 2.630 | 2.671 | 2.597 | 2.671 | 29,249,792 | +0.04(+1.56%) |
Jan 03, 2018 | 2.696 | 2.704 | 2.557 | 2.630 | 20,068,732 | -0.07(-2.43%) |
Jan 02, 2018 | 2.597 | 2.712 | 2.581 | 2.696 | 29,271,494 | +0.14(+5.45%) |
Dec 29, 2017 | 2.557 | 2.557 | 2.557 | 0 | +0.01(+0.32%) | |
Dec 28, 2017 | 2.565 | 2.581 | 2.524 | 2.548 | 9,718,088 | +0.02(+0.69%) |
Dec 27, 2017 | 2.523 | 2.547 | 2.490 | 2.531 | 11,133,112 | -0.03(-1.27%) |
Dec 26, 2017 | 2.457 | 2.576 | 2.457 | 2.564 | 11,367,032 | +0.12(+5.02%) |
Dec 22, 2017 | 2.319 | 2.470 | 2.315 | 2.441 | 15,724,561 | +0.11(+4.55%) |
Dec 21, 2017 | 2.294 | 2.368 | 2.286 | 2.335 | 8,843,369 | +0.02(+1.06%) |
Dec 20, 2017 | 2.278 | 2.327 | 2.253 | 2.310 | 11,030,308 | +0.06(+2.54%) |
Dec 19, 2017 | 2.196 | 2.261 | 2.180 | 2.253 | 14,241,105 | +0.06(+2.60%) |
Dec 18, 2017 | 2.163 | 2.196 | 2.155 | 2.196 | 15,470,907 | +0.05(+2.28%) |
Dec 15, 2017 | 2.163 | 2.188 | 2.123 | 2.147 | 19,310,796 | +0.00(+0.00%) |
Dec 14, 2017 | 2.139 | 2.163 | 2.090 | 2.147 | 9,645,095 | +0.02(+0.77%) |
Dec 13, 2017 | 2.008 | 2.155 | 2.008 | 2.131 | 18,489,154 | +0.12(+6.10%) |
Dec 12, 2017 | 2.017 | 2.029 | 2.000 | 2.008 | 7,789,709 | -0.02(-1.20%) |
Dec 11, 2017 | 2.017 | 2.066 | 2.000 | 2.033 | 8,522,654 | +0.02(+1.22%) |
Dec 08, 2017 | 1.976 | 2.033 | 1.968 | 2.008 | 5,700,595 | +0.05(+2.50%) |
Dec 07, 2017 | 1.976 | 2.000 | 1.959 | 1.959 | 11,595,995 | -0.05(-2.44%) |
Dec 06, 2017 | 2.025 | 2.041 | 2.004 | 2.008 | 8,158,543 | -0.03(-1.60%) |
Dec 05, 2017 | 2.082 | 2.086 | 2.033 | 2.041 | 9,983,941 | -0.06(-2.72%) |
Dec 04, 2017 | 2.098 | 2.106 | 2.083 | 2.098 | 12,527,065 | -0.01(-0.39%) |
Dec 01, 2017 | 2.082 | 2.163 | 2.082 | 2.106 | 13,035,358 | +0.03(+1.57%) |
Nov 30, 2017 | 2.163 | 2.188 | 2.074 | 2.074 | 25,468,070 | -0.10(-4.51%) |
Nov 29, 2017 | 2.204 | 2.233 | 2.163 | 2.172 | 8,793,863 | -0.07(-2.92%) |
Nov 28, 2017 | 2.204 | 2.261 | 2.172 | 2.237 | 9,956,429 | +0.02(+1.11%) |
Nov 27, 2017 | 2.212 | 2.221 | 2.180 | 2.212 | 7,385,158 | +0.03(+1.50%) |
Nov 24, 2017 | 2.180 | 2.208 | 2.172 | 2.180 | 4,908,609 | -0.03(-1.48%) |
Nov 22, 2017 | 2.180 | 2.237 | 2.163 | 2.212 | 7,569,979 | +0.06(+2.65%) |
Nov 21, 2017 | 2.172 | 2.188 | 2.139 | 2.155 | 6,633,728 | -0.01(-0.38%) |
Nov 20, 2017 | 2.221 | 2.221 | 2.151 | 2.163 | 7,931,048 | -0.07(-3.28%) |
Nov 17, 2017 | 2.196 | 2.245 | 2.180 | 2.237 | 14,248,649 | +0.05(+2.24%) |
Nov 16, 2017 | 2.172 | 2.204 | 2.163 | 2.188 | 5,581,632 | +0.00(+0.00%) |
Nov 15, 2017 | 2.147 | 2.188 | 2.123 | 2.188 | 11,475,953 | +0.07(+3.08%) |
Nov 14, 2017 | 2.180 | 2.180 | 2.098 | 2.123 | 11,321,112 | -0.07(-2.98%) |
Nov 13, 2017 | 2.212 | 2.221 | 2.180 | 2.188 | 7,832,386 | +0.00(+0.00%) |
Nov 10, 2017 | 2.196 | 2.229 | 2.180 | 2.188 | 10,036,927 | -0.02(-1.11%) |
Nov 09, 2017 | 2.188 | 2.229 | 2.181 | 2.212 | 7,823,104 | +0.02(+1.12%) |
Nov 08, 2017 | 2.196 | 2.225 | 2.172 | 2.188 | 6,512,315 | +0.01(+0.37%) |
Nov 07, 2017 | 2.163 | 2.196 | 2.143 | 2.180 | 6,095,829 | +0.01(+0.38%) |
Nov 06, 2017 | 2.106 | 2.204 | 2.090 | 2.172 | 13,057,827 | +0.07(+3.10%) |
Nov 03, 2017 | 2.115 | 2.139 | 2.074 | 2.106 | 7,696,334 | -0.02(-0.77%) |
Nov 02, 2017 | 2.115 | 2.163 | 2.098 | 2.123 | 7,721,903 | +0.02(+1.17%) |
Nov 01, 2017 | 2.147 | 2.163 | 2.098 | 2.098 | 9,870,268 | -0.03(-1.53%) |
Oct 31, 2017 | 2.131 | 2.146 | 2.098 | 2.131 | 7,377,461 | -0.03(-1.51%) |
Oct 30, 2017 | 2.074 | 2.172 | 2.066 | 2.163 | 11,215,613 | +0.08(+3.92%) |
Oct 27, 2017 | 2.049 | 2.090 | 1.992 | 2.082 | 11,802,165 | +0.07(+3.24%) |
Oct 26, 2017 | 2.049 | 2.066 | 2.000 | 2.017 | 10,839,901 | -0.04(-1.98%) |
Oct 25, 2017 | 2.090 | 2.098 | 2.041 | 2.057 | 11,179,580 | -0.03(-1.56%) |
Oct 24, 2017 | 2.147 | 2.163 | 2.090 | 2.090 | 9,574,528 | -0.07(-3.03%) |
Oct 23, 2017 | 2.188 | 2.196 | 2.147 | 2.155 | 12,534,493 | -0.07(-2.94%) |
Oct 20, 2017 | 2.204 | 2.237 | 2.200 | 2.221 | 6,886,777 | -0.02(-0.73%) |
Oct 19, 2017 | 2.204 | 2.237 | 2.188 | 2.237 | 9,531,133 | +0.04(+1.86%) |
Oct 18, 2017 | 2.180 | 2.229 | 2.172 | 2.196 | 12,509,948 | -0.02(-0.74%) |
Oct 17, 2017 | 2.131 | 2.212 | 2.123 | 2.212 | 10,511,492 | +0.07(+3.04%) |
Oct 16, 2017 | 2.163 | 2.212 | 2.147 | 2.147 | 12,745,345 | -0.02(-0.75%) |
Oct 13, 2017 | 2.172 | 2.188 | 2.147 | 2.163 | 4,294,242 | +0.00(+0.00%) |
Oct 12, 2017 | 2.163 | 2.163 | 2.131 | 2.163 | 4,631,497 | +0.01(+0.38%) |
Oct 11, 2017 | 2.155 | 2.163 | 2.082 | 2.155 | 8,251,638 | +0.00(+0.00%) |
Oct 10, 2017 | 2.204 | 2.212 | 2.139 | 2.155 | 5,853,817 | -0.02(-1.12%) |
Oct 09, 2017 | 2.180 | 2.196 | 2.163 | 2.180 | 4,977,284 | +0.02(+0.75%) |
Oct 06, 2017 | 2.123 | 2.180 | 2.090 | 2.163 | 7,614,779 | +0.03(+1.53%) |
Oct 05, 2017 | 2.172 | 2.180 | 2.115 | 2.131 | 9,288,191 | -0.05(-2.25%) |
Oct 04, 2017 | 2.188 | 2.188 | 2.155 | 2.180 | 7,585,379 | +0.02(+0.75%) |
Oct 03, 2017 | 2.155 | 2.188 | 2.147 | 2.163 | 4,906,640 | +0.02(+0.76%) |
Oct 02, 2017 | 2.139 | 2.180 | 2.131 | 2.147 | 6,166,899 | -0.02(-0.75%) |
Sep 29, 2017 | 2.229 | 2.229 | 2.155 | 2.163 | 7,589,404 | -0.07(-2.93%) |
Sep 28, 2017 | 2.188 | 2.229 | 2.163 | 2.229 | 9,072,874 | +0.05(+2.29%) |
Sep 27, 2017 | 2.211 | 2.227 | 2.179 | 2.179 | 9,033,696 | -0.07(-2.90%) |
Sep 26, 2017 | 2.276 | 2.293 | 2.232 | 2.244 | 5,562,161 | -0.05(-2.13%) |
Sep 25, 2017 | 2.211 | 2.301 | 2.195 | 2.293 | 8,020,269 | +0.07(+3.30%) |
Sep 22, 2017 | 2.211 | 2.252 | 2.188 | 2.219 | 6,921,576 | +0.02(+1.11%) |
Sep 21, 2017 | 2.154 | 2.211 | 2.138 | 2.195 | 13,003,788 | +0.01(+0.37%) |
Sep 20, 2017 | 2.268 | 2.305 | 2.146 | 2.187 | 21,421,022 | -0.07(-2.89%) |
Sep 19, 2017 | 2.236 | 2.276 | 2.228 | 2.252 | 5,185,090 | +0.02(+1.09%) |
Sep 18, 2017 | 2.293 | 2.309 | 2.219 | 2.228 | 11,085,344 | -0.10(-4.20%) |
Sep 15, 2017 | 2.325 | 2.333 | 2.285 | 2.325 | 12,389,752 | +0.01(+0.35%) |
Sep 14, 2017 | 2.285 | 2.325 | 2.252 | 2.317 | 7,441,623 | +0.03(+1.42%) |
Sep 13, 2017 | 2.358 | 2.374 | 2.276 | 2.285 | 9,505,249 | -0.08(-3.44%) |
Sep 12, 2017 | 2.317 | 2.374 | 2.301 | 2.366 | 8,419,512 | +0.02(+1.04%) |
Sep 11, 2017 | 2.431 | 2.439 | 2.325 | 2.341 | 16,044,159 | -0.16(-6.49%) |
Sep 08, 2017 | 2.561 | 2.561 | 2.447 | 2.504 | 15,408,302 | -0.05(-1.91%) |
Sep 07, 2017 | 2.528 | 2.577 | 2.496 | 2.553 | 12,900,783 | +0.07(+2.61%) |
Sep 06, 2017 | 2.545 | 2.569 | 2.467 | 2.488 | 18,312,832 | -0.08(-3.16%) |
Sep 05, 2017 | 2.439 | 2.569 | 2.439 | 2.569 | 24,969,578 | +0.16(+6.76%) |
Sep 01, 2017 | 2.431 | 2.447 | 2.366 | 2.406 | 9,787,429 | +0.00(+0.00%) |
Aug 31, 2017 | 2.285 | 2.415 | 2.276 | 2.406 | 12,274,668 | +0.11(+4.96%) |
Aug 30, 2017 | 2.333 | 2.333 | 2.276 | 2.293 | 8,284,755 | -0.06(-2.42%) |
Aug 29, 2017 | 2.431 | 2.447 | 2.301 | 2.350 | 16,325,728 | -0.01(-0.34%) |
Aug 28, 2017 | 2.268 | 2.366 | 2.252 | 2.358 | 17,075,872 | +0.12(+5.45%) |
Aug 25, 2017 | 2.244 | 2.260 | 2.187 | 2.236 | 9,917,207 | +0.00(+0.00%) |
Aug 24, 2017 | 2.219 | 2.252 | 2.203 | 2.236 | 6,761,727 | +0.00(+0.00%) |
Aug 23, 2017 | 2.203 | 2.236 | 2.171 | 2.236 | 6,703,582 | +0.04(+1.85%) |
Aug 22, 2017 | 2.219 | 2.244 | 2.187 | 2.195 | 9,764,542 | -0.05(-2.17%) |
Aug 21, 2017 | 2.195 | 2.244 | 2.195 | 2.244 | 11,806,481 | +0.06(+2.60%) |
Aug 18, 2017 | 2.276 | 2.293 | 2.179 | 2.187 | 13,678,223 | -0.04(-1.82%) |
Aug 17, 2017 | 2.244 | 2.260 | 2.211 | 2.228 | 14,217,742 | +0.01(+0.37%) |
Aug 16, 2017 | 2.073 | 2.228 | 2.073 | 2.219 | 12,454,478 | +0.12(+5.81%) |
Aug 15, 2017 | 2.065 | 2.114 | 2.041 | 2.098 | 7,742,902 | -0.01(-0.39%) |
Aug 14, 2017 | 2.163 | 2.163 | 2.106 | 2.106 | 6,678,785 | -0.08(-3.72%) |
Aug 11, 2017 | 2.171 | 2.203 | 2.138 | 2.187 | 13,278,029 | +0.02(+1.13%) |
Aug 10, 2017 | 2.114 | 2.171 | 2.098 | 2.163 | 15,148,490 | +0.08(+3.91%) |
Aug 09, 2017 | 2.081 | 2.098 | 2.049 | 2.081 | 8,922,447 | +0.07(+3.23%) |
Aug 08, 2017 | 2.024 | 2.065 | 1.996 | 2.016 | 8,280,096 | +0.02(+0.81%) |
Aug 07, 2017 | 1.984 | 2.065 | 1.976 | 2.000 | 7,507,145 | +0.01(+0.41%) |
Aug 04, 2017 | 2.057 | 2.065 | 1.984 | 1.992 | 11,777,199 | -0.10(-4.67%) |
Aug 03, 2017 | 2.089 | 2.138 | 2.065 | 2.089 | 10,506,582 | -0.02(-0.77%) |
Aug 02, 2017 | 2.073 | 2.138 | 2.065 | 2.106 | 9,624,708 | -0.01(-0.38%) |
Aug 01, 2017 | 2.114 | 2.146 | 2.089 | 2.114 | 10,135,586 | +0.00(+0.00%) |
Jul 31, 2017 | 2.114 | 2.146 | 2.098 | 2.114 | 8,813,571 | +0.01(+0.39%) |
Jul 28, 2017 | 2.049 | 2.114 | 2.000 | 2.106 | 16,080,408 | +0.04(+1.97%) |
Jul 27, 2017 | 2.146 | 2.154 | 2.032 | 2.065 | 16,649,625 | -0.07(-3.05%) |
Jul 26, 2017 | 2.016 | 2.146 | 1.967 | 2.130 | 20,586,628 | +0.11(+5.65%) |
Jul 25, 2017 | 2.024 | 2.057 | 2.008 | 2.016 | 14,163,525 | -0.01(-0.40%) |
Jul 24, 2017 | 2.146 | 2.146 | 2.016 | 2.024 | 11,411,249 | -0.11(-4.96%) |
Jul 21, 2017 | 2.081 | 2.138 | 2.069 | 2.130 | 18,397,656 | +0.07(+3.15%) |
Jul 20, 2017 | 2.024 | 2.081 | 2.016 | 2.065 | 19,078,906 | +0.02(+1.20%) |
Jul 19, 2017 | 2.057 | 2.065 | 2.000 | 2.041 | 9,041,253 | +0.00(+0.00%) |
Jul 18, 2017 | 2.008 | 2.057 | 1.996 | 2.041 | 12,182,401 | +0.05(+2.45%) |
Jul 17, 2017 | 1.984 | 2.008 | 1.959 | 1.992 | 9,755,660 | +0.06(+2.94%) |
Jul 14, 2017 | 1.959 | 1.992 | 1.927 | 1.935 | 13,406,716 | +0.02(+1.28%) |
Jul 13, 2017 | 1.951 | 1.951 | 1.894 | 1.911 | 6,594,125 | -0.02(-1.26%) |
Jul 12, 2017 | 1.935 | 1.967 | 1.919 | 1.935 | 10,400,755 | +0.02(+0.85%) |
Jul 11, 2017 | 1.886 | 1.927 | 1.854 | 1.919 | 8,086,627 | +0.02(+1.29%) |
Jul 10, 2017 | 1.805 | 1.902 | 1.797 | 1.894 | 12,419,842 | +0.08(+4.48%) |
Jul 07, 2017 | 1.862 | 1.862 | 1.797 | 1.813 | 14,667,916 | -0.07(-3.46%) |
Jul 06, 2017 | 1.886 | 1.911 | 1.854 | 1.878 | 10,896,093 | -0.01(-0.43%) |
Jul 05, 2017 | 1.919 | 1.943 | 1.845 | 1.886 | 30,098,062 | -0.05(-2.52%) |
Jul 03, 2017 | 1.935 | 1.976 | 1.911 | 1.935 | 8,377,133 | -0.04(-2.06%) |
Jun 30, 2017 | 2.016 | 2.024 | 1.959 | 1.976 | 15,075,682 | -0.02(-1.22%) |
Jun 29, 2017 | 2.073 | 2.081 | 1.992 | 2.000 | 17,088,712 | -0.09(-4.28%) |
Jun 28, 2017 | 2.114 | 2.130 | 2.081 | 2.089 | 10,297,339 | +0.01(+0.45%) |
Jun 27, 2017 | 2.145 | 2.161 | 2.072 | 2.080 | 14,892,632 | -0.03(-1.53%) |
Jun 26, 2017 | 2.072 | 2.145 | 2.064 | 2.112 | 11,052,154 | -0.04(-1.88%) |
Jun 23, 2017 | 2.064 | 2.161 | 2.056 | 2.153 | 19,413,098 | +0.11(+5.56%) |
Jun 22, 2017 | 1.991 | 2.040 | 1.983 | 2.040 | 14,685,338 | +0.07(+3.70%) |
Jun 21, 2017 | 1.910 | 1.967 | 1.902 | 1.967 | 15,034,029 | +0.06(+2.97%) |
Jun 20, 2017 | 1.926 | 1.931 | 1.886 | 1.910 | 16,044,145 | -0.01(-0.42%) |
Jun 19, 2017 | 1.934 | 2.007 | 1.886 | 1.918 | 19,608,818 | -0.06(-3.26%) |
Jun 16, 2017 | 1.991 | 2.015 | 1.934 | 1.983 | 94,783,904 | -0.02(-1.21%) |
Jun 15, 2017 | 2.015 | 2.023 | 1.975 | 2.007 | 18,940,690 | -0.02(-1.20%) |
Jun 14, 2017 | 2.096 | 2.112 | 2.007 | 2.031 | 33,796,784 | -0.02(-1.18%) |
Jun 13, 2017 | 2.080 | 2.096 | 2.015 | 2.056 | 18,197,204 | +0.05(+2.42%) |
Jun 12, 2017 | 2.121 | 2.129 | 1.967 | 2.007 | 35,222,324 | -0.12(-5.70%) |
Jun 09, 2017 | 2.104 | 2.165 | 2.104 | 2.129 | 12,996,398 | -0.03(-1.50%) |
Jun 08, 2017 | 2.185 | 2.201 | 2.137 | 2.161 | 11,504,742 | -0.06(-2.55%) |
Jun 07, 2017 | 2.210 | 2.250 | 2.177 | 2.218 | 13,143,738 | -0.02(-0.72%) |
Jun 06, 2017 | 2.153 | 2.234 | 2.129 | 2.234 | 20,339,896 | +0.15(+7.39%) |
Jun 05, 2017 | 2.080 | 2.096 | 2.048 | 2.080 | 8,433,426 | +0.00(+0.00%) |
Jun 02, 2017 | 2.080 | 2.096 | 2.040 | 2.080 | 11,642,371 | +0.02(+1.18%) |
Jun 01, 2017 | 2.096 | 2.121 | 2.056 | 2.056 | 10,679,397 | -0.06(-2.68%) |
May 31, 2017 | 2.153 | 2.169 | 2.056 | 2.112 | 20,224,436 | -0.06(-2.61%) |
May 30, 2017 | 2.210 | 2.226 | 2.161 | 2.169 | 10,012,826 | -0.06(-2.90%) |
May 26, 2017 | 2.282 | 2.290 | 2.234 | 2.234 | 10,028,808 | -0.02(-0.72%) |
May 25, 2017 | 2.234 | 2.299 | 2.226 | 2.250 | 12,250,979 | -0.02(-0.71%) |
May 24, 2017 | 2.201 | 2.274 | 2.145 | 2.266 | 23,424,106 | +0.06(+2.56%) |
May 23, 2017 | 2.307 | 2.307 | 2.193 | 2.210 | 12,846,333 | -0.09(-3.87%) |
May 22, 2017 | 2.299 | 2.323 | 2.274 | 2.299 | 8,961,421 | +0.02(+1.07%) |
May 19, 2017 | 2.226 | 2.274 | 2.210 | 2.274 | 13,354,664 | +0.06(+2.55%) |
May 18, 2017 | 2.242 | 2.266 | 2.169 | 2.218 | 14,411,814 | -0.06(-2.84%) |
May 17, 2017 | 2.299 | 2.323 | 2.242 | 2.282 | 18,644,058 | +0.04(+1.81%) |
May 16, 2017 | 2.210 | 2.250 | 2.210 | 2.242 | 9,494,752 | +0.03(+1.47%) |
May 15, 2017 | 2.250 | 2.258 | 2.169 | 2.210 | 13,785,847 | +0.01(+0.37%) |
May 12, 2017 | 2.218 | 2.258 | 2.181 | 2.201 | 28,280,472 | +0.01(+0.37%) |
May 11, 2017 | 2.096 | 2.193 | 2.096 | 2.193 | 17,843,376 | +0.11(+5.04%) |
May 10, 2017 | 2.040 | 2.088 | 2.023 | 2.088 | 12,435,712 | +0.06(+3.20%) |
May 09, 2017 | 1.991 | 2.031 | 1.991 | 2.023 | 16,538,751 | +0.00(+0.00%) |
May 08, 2017 | 2.056 | 2.056 | 1.975 | 2.023 | 12,016,691 | +0.02(+0.81%) |
May 05, 2017 | 2.007 | 2.040 | 1.977 | 2.007 | 11,382,983 | +0.03(+1.64%) |
May 04, 2017 | 2.088 | 2.104 | 1.942 | 1.975 | 25,328,800 | -0.19(-8.61%) |
May 03, 2017 | 2.153 | 2.242 | 2.121 | 2.161 | 23,513,210 | +0.01(+0.38%) |
May 02, 2017 | 2.112 | 2.177 | 2.104 | 2.153 | 13,099,683 | +0.04(+1.92%) |