Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.530 | 2.530 | 2.488 | 2.495 | 290,981 | -0.01(-0.28%) |
Apr 27, 2018 | 2.544 | 2.586 | 2.495 | 2.502 | 637,855 | -0.03(-1.37%) |
Apr 26, 2018 | 2.509 | 2.558 | 2.481 | 2.537 | 316,888 | +0.04(+1.67%) |
Apr 25, 2018 | 2.461 | 2.502 | 2.433 | 2.495 | 1,480,999 | +0.03(+1.13%) |
Apr 24, 2018 | 2.620 | 2.627 | 2.429 | 2.467 | 1,124,729 | -0.09(-3.53%) |
Apr 23, 2018 | 2.627 | 2.627 | 2.551 | 2.558 | 331,136 | -0.04(-1.60%) |
Apr 20, 2018 | 2.523 | 2.627 | 2.516 | 2.600 | 789,739 | +0.10(+3.89%) |
Apr 19, 2018 | 2.488 | 2.537 | 2.474 | 2.502 | 510,872 | +0.03(+1.12%) |
Apr 18, 2018 | 2.481 | 2.551 | 2.450 | 2.474 | 443,702 | +0.01(+0.57%) |
Apr 17, 2018 | 2.488 | 2.488 | 2.433 | 2.461 | 286,065 | -0.03(-1.12%) |
Apr 16, 2018 | 2.467 | 2.502 | 2.426 | 2.488 | 273,192 | +0.03(+1.13%) |
Apr 13, 2018 | 2.412 | 2.474 | 2.377 | 2.461 | 200,503 | +0.04(+1.72%) |
Apr 12, 2018 | 2.461 | 2.516 | 2.412 | 2.419 | 219,530 | -0.03(-1.14%) |
Apr 11, 2018 | 2.454 | 2.523 | 2.426 | 2.447 | 443,072 | +0.02(+0.86%) |
Apr 10, 2018 | 2.363 | 2.481 | 2.363 | 2.426 | 486,241 | +0.10(+4.49%) |
Apr 09, 2018 | 2.363 | 2.394 | 2.321 | 2.321 | 432,983 | -0.04(-1.76%) |
Apr 06, 2018 | 2.426 | 2.426 | 2.342 | 2.363 | 478,283 | -0.07(-2.86%) |
Apr 05, 2018 | 2.370 | 2.488 | 2.370 | 2.433 | 397,545 | +0.07(+2.94%) |
Apr 04, 2018 | 2.405 | 2.405 | 2.311 | 2.363 | 1,832,535 | -0.06(-2.30%) |
Apr 03, 2018 | 2.440 | 2.440 | 2.238 | 2.419 | 939,821 | +0.00(+0.00%) |
Apr 02, 2018 | 2.530 | 2.558 | 2.398 | 2.419 | 393,319 | -0.13(-4.92%) |
Mar 29, 2018 | 2.544 | 2.544 | 2.544 | 0 | +0.10(+3.98%) | |
Mar 28, 2018 | 2.488 | 2.495 | 2.426 | 2.447 | 505,273 | +0.00(+0.00%) |
Mar 27, 2018 | 2.447 | 2.516 | 2.433 | 2.447 | 388,525 | -0.01(-0.28%) |
Mar 26, 2018 | 2.474 | 2.488 | 2.371 | 2.454 | 406,105 | +0.03(+1.44%) |
Mar 23, 2018 | 2.523 | 2.547 | 2.408 | 2.419 | 409,808 | -0.10(-4.13%) |
Mar 22, 2018 | 2.572 | 2.599 | 2.516 | 2.523 | 317,966 | -0.08(-3.20%) |
Mar 21, 2018 | 2.537 | 2.669 | 2.523 | 2.606 | 562,356 | +0.06(+2.46%) |
Mar 20, 2018 | 2.579 | 2.620 | 2.544 | 2.544 | 229,650 | -0.03(-1.08%) |
Mar 19, 2018 | 2.634 | 2.662 | 2.537 | 2.572 | 385,602 | -0.08(-3.14%) |
Mar 16, 2018 | 2.551 | 2.683 | 2.537 | 2.655 | 672,010 | +0.09(+3.52%) |
Mar 15, 2018 | 2.606 | 2.613 | 2.537 | 2.565 | 454,032 | -0.03(-1.34%) |
Mar 14, 2018 | 2.586 | 2.627 | 2.554 | 2.600 | 340,789 | +0.01(+0.54%) |
Mar 13, 2018 | 2.613 | 2.634 | 2.551 | 2.586 | 345,184 | -0.03(-1.33%) |
Mar 12, 2018 | 2.600 | 2.676 | 2.593 | 2.620 | 891,838 | +0.02(+0.80%) |
Mar 09, 2018 | 2.620 | 2.638 | 2.579 | 2.600 | 198,883 | -0.01(-0.27%) |
Mar 08, 2018 | 2.613 | 2.634 | 2.575 | 2.606 | 497,363 | +0.03(+1.35%) |
Mar 07, 2018 | 2.558 | 2.572 | 720,970 | -0.13(-4.88%) | ||
Mar 06, 2018 | 2.676 | 2.752 | 2.676 | 2.704 | 333,887 | +0.05(+1.83%) |
Mar 05, 2018 | 2.606 | 2.683 | 2.589 | 2.655 | 396,440 | +0.05(+1.87%) |
Mar 02, 2018 | 2.544 | 2.624 | 2.523 | 2.606 | 575,568 | +0.03(+1.35%) |
Mar 01, 2018 | 2.662 | 2.671 | 2.516 | 2.572 | 899,613 | -0.10(-3.65%) |
Feb 28, 2018 | 2.725 | 2.752 | 2.655 | 2.669 | 442,014 | -0.03(-1.29%) |
Feb 27, 2018 | 2.704 | 2.773 | 2.697 | 2.704 | 706,948 | +0.01(+0.26%) |
Feb 26, 2018 | 2.544 | 2.704 | 2.544 | 2.697 | 497,175 | +0.16(+6.30%) |
Feb 23, 2018 | 2.641 | 2.641 | 2.523 | 2.537 | 1,453,552 | -0.10(-3.95%) |
Feb 22, 2018 | 2.641 | 1,223,588 | -0.01(-0.52%) | |||
Feb 21, 2018 | 2.606 | 2.690 | 2.593 | 2.655 | 573,296 | +0.04(+1.60%) |
Feb 20, 2018 | 2.634 | 2.697 | 2.586 | 2.613 | 916,943 | -0.02(-0.79%) |
Feb 16, 2018 | 2.634 | 2.634 | 2.634 | 0 | -0.10(-3.56%) | |
Feb 15, 2018 | 2.690 | 2.745 | 2.634 | 2.732 | 699,908 | +0.10(+3.69%) |
Feb 14, 2018 | 2.523 | 2.662 | 2.516 | 2.634 | 672,340 | +0.08(+3.27%) |
Feb 13, 2018 | 2.516 | 2.572 | 2.475 | 2.551 | 640,439 | +0.03(+1.38%) |
Feb 12, 2018 | 2.523 | 2.613 | 2.454 | 2.516 | 1,021,557 | +0.01(+0.28%) |
Feb 09, 2018 | 2.391 | 2.534 | 2.363 | 2.509 | 1,653,586 | +0.15(+6.18%) |
Feb 08, 2018 | 2.405 | 2.433 | 2.356 | 2.363 | 658,512 | -0.05(-2.02%) |
Feb 07, 2018 | 2.370 | 2.474 | 2.363 | 2.412 | 3,072,282 | +0.03(+1.46%) |
Feb 06, 2018 | 2.301 | 2.488 | 2.287 | 2.377 | 2,058,348 | +0.01(+0.29%) |
Feb 05, 2018 | 2.419 | 2.461 | 2.342 | 2.370 | 966,183 | -0.05(-2.01%) |
Feb 02, 2018 | 2.544 | 2.559 | 2.308 | 2.419 | 1,624,693 | -0.17(-6.45%) |
Feb 01, 2018 | 2.627 | 2.665 | 2.561 | 2.586 | 1,224,556 | -0.06(-2.11%) |
Jan 31, 2018 | 2.669 | 2.711 | 2.572 | 2.641 | 1,513,564 | -0.01(-0.52%) |
Jan 30, 2018 | 2.711 | 2.711 | 2.634 | 2.655 | 1,085,154 | -0.03(-1.04%) |
Jan 29, 2018 | 2.711 | 2.728 | 2.676 | 2.683 | 689,141 | -0.03(-1.03%) |
Jan 26, 2018 | 2.711 | 2.745 | 2.697 | 2.711 | 780,888 | +0.00(+0.00%) |
Jan 25, 2018 | 2.752 | 2.801 | 2.704 | 2.711 | 1,299,742 | -0.04(-1.52%) |
Jan 24, 2018 | 2.815 | 2.836 | 2.745 | 2.752 | 673,831 | -0.04(-1.49%) |
Jan 23, 2018 | 2.850 | 2.885 | 2.787 | 2.794 | 685,525 | -0.07(-2.43%) |
Jan 22, 2018 | 2.794 | 2.885 | 2.787 | 2.864 | 602,597 | +0.08(+3.00%) |
Jan 19, 2018 | 2.787 | 2.815 | 2.728 | 2.780 | 586,779 | +0.00(+0.00%) |
Jan 18, 2018 | 2.815 | 2.857 | 2.773 | 2.780 | 701,102 | -0.05(-1.72%) |
Jan 17, 2018 | 2.919 | 2.964 | 2.683 | 2.829 | 2,092,964 | -0.17(-5.57%) |
Jan 16, 2018 | 3.072 | 3.142 | 2.926 | 2.996 | 870,363 | -0.08(-2.49%) |
Jan 12, 2018 | 3.072 | 3.072 | 3.072 | 0 | +0.07(+2.31%) | |
Jan 11, 2018 | 2.996 | 3.051 | 2.933 | 3.003 | 474,790 | +0.02(+0.70%) |
Jan 10, 2018 | 2.947 | 2.982 | 1,522,897 | -0.15(-4.67%) | ||
Jan 09, 2018 | 3.128 | 3.223 | 3.110 | 3.128 | 1,434,453 | +0.15(+5.14%) |
Jan 08, 2018 | 2.975 | 3.017 | 2.926 | 2.975 | 313,283 | +0.00(+0.00%) |
Jan 05, 2018 | 3.072 | 3.121 | 2.898 | 2.975 | 911,609 | -0.08(-2.73%) |
Jan 04, 2018 | 2.961 | 3.100 | 2.947 | 3.058 | 1,017,884 | +0.13(+4.27%) |
Jan 03, 2018 | 2.912 | 2.961 | 2.885 | 2.933 | 785,468 | +0.01(+0.48%) |
Jan 02, 2018 | 2.829 | 2.933 | 2.815 | 2.919 | 556,059 | +0.09(+3.19%) |
Dec 29, 2017 | 2.829 | 2.829 | 2.829 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 2.829 | 2.836 | 2.773 | 2.829 | 715,398 | +0.01(+0.49%) |
Dec 27, 2017 | 2.780 | 2.919 | 2.763 | 2.815 | 1,070,554 | +0.05(+1.76%) |
Dec 26, 2017 | 2.815 | 2.836 | 2.756 | 2.766 | 404,659 | -0.06(-2.21%) |
Dec 22, 2017 | 2.898 | 2.898 | 2.808 | 2.829 | 512,021 | -0.03(-0.97%) |
Dec 21, 2017 | 2.829 | 2.891 | 2.829 | 2.857 | 444,874 | +0.02(+0.74%) |
Dec 20, 2017 | 2.857 | 2.878 | 2.815 | 2.836 | 435,316 | -0.02(-0.73%) |
Dec 19, 2017 | 2.857 | 2.978 | 2.829 | 2.857 | 756,954 | +0.01(+0.49%) |
Dec 18, 2017 | 2.878 | 2.898 | 2.829 | 2.843 | 638,794 | -0.01(-0.49%) |
Dec 15, 2017 | 2.836 | 2.891 | 2.818 | 2.857 | 451,362 | +0.03(+1.23%) |
Dec 14, 2017 | 2.829 | 2.878 | 2.801 | 2.822 | 427,430 | +0.00(+0.00%) |
Dec 13, 2017 | 2.878 | 2.891 | 2.815 | 2.822 | 429,248 | -0.06(-1.93%) |
Dec 12, 2017 | 2.885 | 2.952 | 2.850 | 2.878 | 815,016 | +0.01(+0.49%) |
Dec 11, 2017 | 2.773 | 2.898 | 2.732 | 2.864 | 726,617 | +0.12(+4.30%) |
Dec 08, 2017 | 2.745 | 2.815 | 2.739 | 2.745 | 502,523 | +0.01(+0.25%) |
Dec 07, 2017 | 2.732 | 2.794 | 2.718 | 2.739 | 644,115 | -0.01(-0.25%) |
Dec 06, 2017 | 2.766 | 2.801 | 2.711 | 2.745 | 863,075 | -0.02(-0.75%) |
Dec 05, 2017 | 2.843 | 2.891 | 2.763 | 2.766 | 416,814 | -0.06(-2.21%) |
Dec 04, 2017 | 2.808 | 2.822 | 2.829 | 766,933 | +0.02(+0.74%) | |
Dec 01, 2017 | 2.794 | 2.905 | 2.794 | 2.808 | 884,430 | +0.01(+0.50%) |
Nov 30, 2017 | 2.752 | 2.801 | 2.739 | 2.794 | 776,935 | +0.06(+2.03%) |
Nov 29, 2017 | 2.739 | 2.766 | 2.725 | 2.739 | 343,208 | +0.00(+0.00%) |
Nov 28, 2017 | 2.766 | 2.808 | 2.718 | 2.739 | 662,522 | +0.00(+0.00%) |
Nov 27, 2017 | 2.739 | 2.780 | 2.728 | 2.739 | 919,384 | -0.03(-1.00%) |
Nov 24, 2017 | 2.752 | 2.794 | 2.697 | 2.766 | 697,609 | +0.06(+2.31%) |
Nov 22, 2017 | 2.725 | 2.746 | 2.683 | 2.704 | 578,100 | +0.03(+1.04%) |
Nov 21, 2017 | 2.773 | 2.822 | 2.676 | 2.676 | 1,146,013 | -0.03(-1.28%) |
Nov 20, 2017 | 2.780 | 2.796 | 2.697 | 2.711 | 987,575 | -0.09(-3.23%) |
Nov 17, 2017 | 2.773 | 2.822 | 2.735 | 2.801 | 570,305 | +0.08(+2.81%) |
Nov 16, 2017 | 2.745 | 2.787 | 2.697 | 2.725 | 1,025,591 | -0.01(-0.25%) |
Nov 15, 2017 | 2.745 | 2.808 | 2.718 | 2.732 | 712,444 | -0.06(-2.24%) |
Nov 14, 2017 | 2.898 | 2.926 | 2.773 | 2.794 | 866,359 | -0.13(-4.51%) |
Nov 13, 2017 | 2.968 | 3.037 | 2.926 | 2.926 | 470,864 | -0.10(-3.22%) |
Nov 10, 2017 | 3.037 | 3.142 | 2.982 | 3.024 | 607,351 | -0.03(-0.91%) |
Nov 09, 2017 | 3.030 | 3.197 | 3.030 | 3.051 | 659,781 | -0.04(-1.35%) |
Nov 08, 2017 | 3.037 | 3.159 | 2.989 | 3.093 | 1,074,444 | +0.03(+0.91%) |
Nov 07, 2017 | 3.197 | 3.232 | 2.957 | 3.065 | 1,697,722 | -0.11(-3.50%) |
Nov 06, 2017 | 2.787 | 3.204 | 2.759 | 3.176 | 4,170,523 | +0.44(+15.99%) |
Nov 03, 2017 | 2.752 | 2.780 | 2.676 | 2.739 | 1,307,968 | -0.01(-0.51%) |
Nov 02, 2017 | 2.766 | 2.794 | 2.732 | 2.752 | 438,538 | -0.02(-0.75%) |
Nov 01, 2017 | 2.808 | 2.871 | 2.745 | 2.773 | 657,318 | -0.03(-1.24%) |
Oct 31, 2017 | 2.752 | 2.825 | 2.739 | 2.808 | 1,306,346 | +0.06(+2.02%) |
Oct 30, 2017 | 2.794 | 2.822 | 2.718 | 2.752 | 758,254 | -0.02(-0.75%) |
Oct 27, 2017 | 2.773 | 2.829 | 2.773 | 2.773 | 837,691 | +0.01(+0.50%) |
Oct 26, 2017 | 2.801 | 2.825 | 2.735 | 2.759 | 669,794 | -0.05(-1.73%) |
Oct 25, 2017 | 2.836 | 2.864 | 2.766 | 2.808 | 927,497 | -0.03(-0.98%) |
Oct 24, 2017 | 2.829 | 2.954 | 2.825 | 2.836 | 826,309 | +0.01(+0.25%) |
Oct 23, 2017 | 2.864 | 2.940 | 2.829 | 2.829 | 949,069 | +0.00(+0.00%) |
Oct 20, 2017 | 2.822 | 2.871 | 2.780 | 2.829 | 1,570,579 | +0.06(+2.26%) |
Oct 19, 2017 | 2.808 | 2.822 | 2.686 | 2.766 | 825,656 | -0.04(-1.49%) |
Oct 18, 2017 | 2.794 | 2.836 | 2.766 | 2.808 | 714,651 | +0.03(+1.00%) |
Oct 17, 2017 | 2.822 | 2.871 | 2.773 | 2.780 | 890,877 | -0.02(-0.74%) |
Oct 16, 2017 | 2.794 | 2.857 | 2.766 | 2.801 | 805,298 | +0.02(+0.75%) |
Oct 13, 2017 | 2.808 | 2.836 | 2.766 | 2.780 | 981,408 | +0.00(+0.00%) |
Oct 12, 2017 | 2.780 | 2.857 | 2.766 | 2.780 | 766,651 | +0.00(+0.00%) |
Oct 11, 2017 | 2.787 | 2.836 | 2.766 | 2.780 | 350,619 | +0.00(+0.00%) |
Oct 10, 2017 | 2.815 | 2.905 | 2.780 | 2.780 | 622,863 | -0.05(-1.72%) |
Oct 09, 2017 | 2.829 | 2.975 | 2.763 | 2.829 | 1,929,101 | -0.04(-1.45%) |
Oct 06, 2017 | 2.829 | 2.940 | 2.780 | 2.871 | 1,263,511 | +0.04(+1.47%) |
Oct 05, 2017 | 2.794 | 2.878 | 2.777 | 2.829 | 789,301 | +0.03(+1.24%) |
Oct 04, 2017 | 2.766 | 2.808 | 2.683 | 2.794 | 1,177,511 | -0.03(-1.23%) |
Oct 03, 2017 | 2.572 | 2.829 | 2.521 | 2.829 | 1,583,060 | +0.28(+11.20%) |
Oct 02, 2017 | 2.551 | 2.641 | 2.502 | 2.544 | 1,085,639 | +0.02(+0.83%) |
Sep 29, 2017 | 2.537 | 2.606 | 2.537 | 2.523 | 664,134 | -0.07(-2.68%) |
Sep 28, 2017 | 2.641 | 2.676 | 2.586 | 2.593 | 905,967 | -0.05(-1.84%) |
Sep 27, 2017 | 2.725 | 2.725 | 2.634 | 2.641 | 1,136,128 | -0.06(-2.06%) |
Sep 26, 2017 | 2.759 | 2.759 | 2.648 | 2.697 | 1,188,454 | -0.07(-2.51%) |
Sep 25, 2017 | 2.801 | 2.822 | 2.725 | 2.766 | 927,389 | -0.05(-1.73%) |
Sep 22, 2017 | 2.766 | 2.850 | 2.766 | 2.815 | 706,583 | +0.06(+2.02%) |
Sep 21, 2017 | 2.843 | 2.919 | 2.752 | 2.759 | 845,527 | -0.08(-2.93%) |
Sep 20, 2017 | 2.794 | 2.963 | 2.753 | 2.843 | 1,015,832 | +0.08(+3.02%) |
Sep 19, 2017 | 2.801 | 2.808 | 2.725 | 2.759 | 467,199 | -0.06(-1.98%) |
Sep 18, 2017 | 2.801 | 2.878 | 2.773 | 2.815 | 976,750 | +0.01(+0.25%) |
Sep 15, 2017 | 2.759 | 2.825 | 2.752 | 2.808 | 619,246 | +0.04(+1.51%) |
Sep 14, 2017 | 2.725 | 2.773 | 2.704 | 2.766 | 615,967 | +0.04(+1.53%) |
Sep 13, 2017 | 2.732 | 2.773 | 2.683 | 2.725 | 692,492 | -0.01(-0.51%) |
Sep 12, 2017 | 2.822 | 2.829 | 2.711 | 2.739 | 872,748 | -0.05(-1.75%) |
Sep 11, 2017 | 2.794 | 2.905 | 2.745 | 2.787 | 1,178,035 | -0.01(-0.25%) |
Sep 08, 2017 | 2.766 | 2.811 | 2.641 | 2.794 | 1,474,179 | +0.08(+3.08%) |
Sep 07, 2017 | 2.697 | 2.752 | 2.655 | 2.711 | 838,190 | -0.01(-0.26%) |
Sep 06, 2017 | 2.780 | 2.808 | 2.690 | 2.718 | 803,298 | +0.01(+0.26%) |
Sep 05, 2017 | 2.822 | 2.829 | 2.690 | 2.711 | 708,551 | -0.11(-3.94%) |
Sep 01, 2017 | 2.766 | 2.832 | 2.749 | 2.822 | 567,962 | +0.06(+2.27%) |
Aug 31, 2017 | 2.780 | 2.815 | 2.759 | 2.759 | 381,640 | +0.01(+0.51%) |
Aug 30, 2017 | 2.864 | 2.919 | 2.745 | 2.745 | 695,635 | -0.13(-4.59%) |
Aug 29, 2017 | 2.885 | 2.940 | 2.839 | 2.878 | 565,750 | -0.06(-2.13%) |
Aug 28, 2017 | 3.003 | 3.010 | 2.815 | 2.940 | 1,091,161 | -0.01(-0.47%) |
Aug 25, 2017 | 2.725 | 2.961 | 2.725 | 2.954 | 1,576,337 | +0.26(+9.82%) |
Aug 24, 2017 | 2.752 | 2.794 | 2.690 | 2.690 | 572,509 | -0.03(-1.28%) |
Aug 23, 2017 | 2.739 | 2.766 | 2.718 | 2.725 | 593,142 | -0.01(-0.51%) |
Aug 22, 2017 | 2.697 | 2.769 | 2.682 | 2.739 | 652,761 | +0.07(+2.60%) |
Aug 21, 2017 | 2.773 | 2.787 | 2.641 | 2.669 | 883,582 | -0.09(-3.27%) |
Aug 18, 2017 | 2.766 | 2.815 | 2.718 | 2.759 | 392,085 | +0.01(+0.25%) |
Aug 17, 2017 | 2.801 | 2.871 | 2.739 | 2.752 | 392,173 | -0.06(-1.98%) |
Aug 16, 2017 | 2.759 | 2.891 | 2.759 | 2.808 | 973,922 | +0.11(+4.12%) |
Aug 15, 2017 | 2.829 | 2.829 | 2.662 | 2.697 | 1,098,841 | -0.15(-5.37%) |
Aug 14, 2017 | 2.787 | 2.898 | 2.780 | 2.850 | 431,919 | +0.07(+2.50%) |
Aug 11, 2017 | 2.732 | 2.836 | 2.662 | 2.780 | 579,786 | -0.01(-0.25%) |
Aug 10, 2017 | 2.815 | 2.878 | 2.735 | 2.787 | 665,957 | -0.03(-0.99%) |
Aug 09, 2017 | 2.843 | 2.864 | 2.787 | 2.815 | 461,408 | -0.06(-2.17%) |
Aug 08, 2017 | 2.815 | 2.898 | 2.759 | 2.878 | 611,194 | +0.03(+1.22%) |
Aug 07, 2017 | 2.794 | 2.898 | 2.770 | 2.843 | 569,537 | +0.09(+3.28%) |
Aug 04, 2017 | 2.739 | 2.850 | 2.739 | 2.752 | 608,165 | +0.05(+1.80%) |
Aug 03, 2017 | 2.773 | 2.843 | 2.676 | 2.704 | 573,885 | -0.07(-2.51%) |
Aug 02, 2017 | 2.711 | 2.839 | 2.706 | 2.773 | 907,467 | +0.06(+2.31%) |
Aug 01, 2017 | 2.711 | 2.752 | 2.690 | 2.711 | 488,079 | +0.02(+0.78%) |
Jul 31, 2017 | 2.683 | 2.732 | 2.655 | 2.690 | 476,662 | +0.01(+0.26%) |
Jul 28, 2017 | 2.648 | 2.756 | 2.631 | 2.683 | 542,840 | +0.03(+1.05%) |
Jul 27, 2017 | 2.697 | 2.697 | 2.613 | 2.655 | 572,823 | -0.03(-1.04%) |
Jul 26, 2017 | 2.704 | 2.739 | 2.600 | 2.683 | 1,165,533 | -0.11(-3.98%) |
Jul 25, 2017 | 2.732 | 2.815 | 2.718 | 2.794 | 979,215 | +0.09(+3.34%) |
Jul 24, 2017 | 2.739 | 2.752 | 2.683 | 2.704 | 642,968 | -0.03(-1.02%) |
Jul 21, 2017 | 2.725 | 2.766 | 2.683 | 2.732 | 687,403 | +0.01(+0.26%) |
Jul 20, 2017 | 2.885 | 2.891 | 2.686 | 2.725 | 885,216 | -0.13(-4.62%) |
Jul 19, 2017 | 2.801 | 2.909 | 2.732 | 2.857 | 582,379 | +0.05(+1.73%) |
Jul 18, 2017 | 2.954 | 2.975 | 2.787 | 2.808 | 502,523 | -0.13(-4.27%) |
Jul 17, 2017 | 2.822 | 2.999 | 2.815 | 2.933 | 1,028,310 | +0.11(+3.94%) |
Jul 14, 2017 | 3.003 | 3.003 | 2.752 | 2.822 | 1,107,195 | -0.14(-4.69%) |
Jul 13, 2017 | 2.926 | 3.051 | 2.867 | 2.961 | 1,156,752 | +0.04(+1.43%) |
Jul 12, 2017 | 2.808 | 2.926 | 2.798 | 2.919 | 914,949 | +0.17(+6.06%) |
Jul 11, 2017 | 2.725 | 2.815 | 2.655 | 2.752 | 687,442 | +0.08(+3.13%) |
Jul 10, 2017 | 2.648 | 2.711 | 2.627 | 2.669 | 522,988 | +0.02(+0.79%) |
Jul 07, 2017 | 2.676 | 2.690 | 2.613 | 2.648 | 650,153 | -0.06(-2.06%) |
Jul 06, 2017 | 2.794 | 2.815 | 2.655 | 2.704 | 562,486 | -0.09(-3.23%) |
Jul 05, 2017 | 2.891 | 2.891 | 2.676 | 2.794 | 1,196,659 | -0.08(-2.66%) |
Jul 03, 2017 | 2.822 | 2.912 | 2.815 | 2.871 | 452,659 | +0.05(+1.72%) |
Jun 30, 2017 | 2.773 | 2.829 | 2.725 | 2.822 | 605,098 | +0.07(+2.53%) |
Jun 29, 2017 | 2.759 | 2.780 | 2.711 | 2.752 | 552,180 | +0.03(+1.02%) |
Jun 28, 2017 | 2.732 | 2.809 | 2.707 | 2.725 | 606,020 | +0.01(+0.51%) |
Jun 27, 2017 | 2.725 | 2.895 | 2.711 | 2.711 | 1,827,311 | +0.01(+0.52%) |
Jun 26, 2017 | 2.725 | 2.766 | 2.641 | 2.697 | 545,430 | -0.02(-0.77%) |
Jun 23, 2017 | 2.613 | 2.725 | 2.593 | 2.718 | 1,035,606 | +0.12(+4.55%) |
Jun 22, 2017 | 2.551 | 2.648 | 2.551 | 2.600 | 574,811 | +0.05(+1.91%) |
Jun 21, 2017 | 2.579 | 2.627 | 2.502 | 2.551 | 675,403 | +0.01(+0.27%) |
Jun 20, 2017 | 2.558 | 2.579 | 2.513 | 2.544 | 434,503 | -0.01(-0.54%) |
Jun 19, 2017 | 2.551 | 2.586 | 2.516 | 2.558 | 478,089 | +0.00(+0.00%) |
Jun 16, 2017 | 2.447 | 2.572 | 2.447 | 2.558 | 578,094 | +0.13(+5.14%) |
Jun 15, 2017 | 2.634 | 2.640 | 2.426 | 2.433 | 1,732,155 | -0.24(-8.85%) |
Jun 14, 2017 | 2.752 | 2.759 | 2.655 | 2.669 | 786,996 | -0.10(-3.76%) |
Jun 13, 2017 | 2.732 | 2.794 | 2.620 | 2.773 | 884,092 | +0.03(+1.27%) |
Jun 12, 2017 | 2.794 | 2.850 | 2.718 | 2.739 | 724,106 | -0.03(-1.25%) |
Jun 09, 2017 | 2.718 | 2.867 | 2.704 | 2.773 | 1,952,845 | +0.09(+3.37%) |
Jun 08, 2017 | 2.572 | 2.690 | 2.558 | 2.683 | 590,604 | +0.11(+4.32%) |
Jun 07, 2017 | 2.641 | 2.704 | 2.554 | 2.572 | 661,011 | -0.07(-2.63%) |
Jun 06, 2017 | 2.558 | 2.655 | 2.530 | 2.641 | 652,819 | +0.05(+1.88%) |
Jun 05, 2017 | 2.565 | 2.718 | 2.551 | 2.593 | 817,186 | +0.00(+0.00%) |
Jun 02, 2017 | 2.676 | 2.704 | 2.530 | 2.593 | 931,862 | -0.09(-3.37%) |
Jun 01, 2017 | 2.648 | 2.718 | 2.620 | 2.683 | 708,408 | +0.04(+1.58%) |
May 31, 2017 | 2.655 | 2.655 | 2.565 | 2.641 | 1,628,046 | -0.05(-1.81%) |
May 30, 2017 | 2.766 | 2.787 | 2.683 | 2.690 | 1,086,345 | -0.07(-2.52%) |
May 26, 2017 | 2.711 | 2.885 | 2.690 | 2.759 | 1,836,188 | +0.04(+1.53%) |
May 25, 2017 | 2.773 | 2.780 | 2.669 | 2.718 | 1,040,706 | -0.04(-1.51%) |
May 24, 2017 | 3.024 | 3.024 | 2.718 | 2.759 | 2,691,768 | -0.02(-0.75%) |
May 23, 2017 | 2.690 | 2.818 | 2.530 | 2.780 | 2,601,901 | +0.21(+8.11%) |
May 22, 2017 | 2.620 | 2.641 | 2.551 | 2.572 | 1,161,947 | -0.02(-0.80%) |
May 19, 2017 | 2.551 | 2.606 | 2.509 | 2.593 | 1,573,917 | +0.09(+3.61%) |
May 18, 2017 | 2.454 | 2.544 | 2.440 | 2.502 | 1,819,621 | +0.05(+1.98%) |
May 17, 2017 | 2.467 | 2.530 | 2.419 | 2.454 | 3,221,060 | -0.03(-1.12%) |
May 16, 2017 | 2.530 | 2.551 | 2.398 | 2.481 | 1,870,064 | -0.03(-1.38%) |
May 15, 2017 | 2.648 | 2.697 | 2.474 | 2.516 | 2,045,895 | -0.13(-4.74%) |
May 12, 2017 | 2.544 | 2.648 | 2.544 | 2.641 | 969,600 | +0.08(+3.26%) |
May 11, 2017 | 2.676 | 2.676 | 2.537 | 2.558 | 1,574,228 | -0.11(-4.17%) |
May 10, 2017 | 2.655 | 2.780 | 2.641 | 2.669 | 1,535,062 | +0.02(+0.79%) |
May 09, 2017 | 2.766 | 2.801 | 2.641 | 2.648 | 3,314,625 | -0.12(-4.27%) |
May 08, 2017 | 2.711 | 2.815 | 2.697 | 2.766 | 915,126 | +0.09(+3.38%) |
May 05, 2017 | 2.641 | 2.780 | 2.586 | 2.676 | 1,586,592 | +0.02(+0.79%) |
May 04, 2017 | 2.815 | 2.815 | 2.634 | 2.655 | 1,955,418 | -0.13(-4.50%) |
May 03, 2017 | 2.787 | 2.814 | 2.662 | 2.780 | 1,803,726 | -0.03(-1.23%) |
May 02, 2017 | 2.794 | 2.829 | 2.759 | 2.815 | 1,481,351 | +0.01(+0.25%) |