Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.110 | 1.130 | 1.110 | 1.120 | 9,930 | +0.01(+0.91%) |
Apr 27, 2018 | 1.120 | 1.120 | 1.100 | 1.110 | 22,655 | -0.02(-1.77%) |
Apr 26, 2018 | 1.160 | 1.160 | 1.060 | 1.130 | 28,881 | +0.02(+1.79%) |
Apr 25, 2018 | 1.116 | 1.140 | 1.110 | 1.110 | 6,880 | +0.00(+0.01%) |
Apr 24, 2018 | 1.150 | 1.229 | 1.090 | 1.110 | 81,981 | -0.06(-5.13%) |
Apr 23, 2018 | 1.160 | 1.170 | 1.141 | 1.170 | 19,379 | +0.01(+0.86%) |
Apr 20, 2018 | 1.150 | 1.198 | 1.150 | 1.160 | 18,511 | -0.03(-2.50%) |
Apr 19, 2018 | 1.200 | 1.250 | 1.170 | 1.190 | 83,167 | +0.01(+0.83%) |
Apr 18, 2018 | 1.170 | 1.220 | 1.160 | 1.180 | 22,674 | +0.00(+0.00%) |
Apr 17, 2018 | 1.170 | 1.200 | 1.151 | 1.180 | 40,350 | +0.04(+3.51%) |
Apr 16, 2018 | 1.180 | 1.180 | 1.140 | 1.140 | 12,775 | -0.03(-2.56%) |
Apr 13, 2018 | 1.180 | 1.190 | 1.130 | 1.170 | 26,878 | +0.00(+0.00%) |
Apr 12, 2018 | 1.240 | 1.245 | 1.160 | 1.170 | 49,032 | -0.02(-1.68%) |
Apr 11, 2018 | 1.240 | 1.240 | 1.160 | 1.190 | 30,839 | +0.01(+0.97%) |
Apr 10, 2018 | 1.150 | 1.240 | 1.100 | 1.179 | 90,230 | +0.04(+3.39%) |
Apr 09, 2018 | 1.130 | 1.150 | 1.050 | 1.140 | 35,644 | +0.01(+0.88%) |
Apr 06, 2018 | 1.150 | 1.150 | 1.130 | 1.130 | 19,662 | +0.00(+0.00%) |
Apr 05, 2018 | 1.250 | 1.260 | 1.120 | 1.130 | 56,345 | -0.07(-5.71%) |
Apr 04, 2018 | 1.080 | 1.260 | 1.080 | 1.198 | 284,243 | +0.13(+12.00%) |
Apr 03, 2018 | 1.010 | 1.250 | 1.010 | 1.070 | 74,089 | +0.06(+5.94%) |
Apr 02, 2018 | 1.060 | 1.081 | 0.9702 | 1.010 | 225,011 | -0.09(-8.18%) |
Mar 29, 2018 | 1.100 | 1.100 | 1.100 | 0 | -0.07(-5.98%) | |
Mar 28, 2018 | 1.200 | 1.234 | 1.170 | 1.170 | 69,563 | -0.04(-3.31%) |
Mar 27, 2018 | 1.230 | 1.250 | 1.205 | 1.210 | 39,465 | +0.01(+0.75%) |
Mar 26, 2018 | 1.250 | 1.250 | 1.180 | 1.201 | 70,201 | -0.03(-2.36%) |
Mar 23, 2018 | 1.330 | 1.330 | 1.122 | 1.230 | 92,933 | -0.05(-3.91%) |
Mar 22, 2018 | 1.290 | 1.330 | 1.280 | 1.280 | 60,885 | -0.02(-1.54%) |
Mar 21, 2018 | 1.300 | 1.330 | 1.290 | 1.300 | 67,520 | +0.02(+1.56%) |
Mar 20, 2018 | 1.320 | 1.371 | 1.280 | 1.280 | 97,587 | -0.06(-4.53%) |
Mar 19, 2018 | 1.370 | 1.370 | 1.300 | 1.341 | 22,624 | +0.00(+0.06%) |
Mar 16, 2018 | 1.331 | 1.369 | 1.320 | 1.340 | 56,495 | -0.01(-0.74%) |
Mar 15, 2018 | 1.320 | 1.390 | 1.315 | 1.350 | 145,548 | +0.03(+2.27%) |
Mar 14, 2018 | 1.350 | 1.360 | 1.310 | 1.320 | 29,888 | +0.00(+0.00%) |
Mar 13, 2018 | 1.300 | 1.430 | 1.280 | 1.320 | 343,444 | -0.01(-0.75%) |
Mar 12, 2018 | 1.300 | 1.340 | 1.300 | 1.330 | 37,120 | +0.02(+1.53%) |
Mar 09, 2018 | 1.320 | 1.340 | 1.300 | 1.310 | 37,220 | +0.00(+0.00%) |
Mar 08, 2018 | 1.380 | 1.380 | 1.280 | 1.310 | 78,533 | -0.05(-3.68%) |
Mar 07, 2018 | 1.340 | 1.400 | 1.340 | 1.360 | 41,133 | +0.02(+1.49%) |
Mar 06, 2018 | 1.311 | 1.430 | 1.311 | 1.340 | 174,072 | +0.03(+2.35%) |
Mar 05, 2018 | 1.291 | 1.310 | 1.270 | 1.309 | 79,231 | +0.03(+2.28%) |
Mar 02, 2018 | 1.270 | 1.291 | 1.270 | 1.280 | 45,716 | +0.00(+0.00%) |
Mar 01, 2018 | 1.360 | 1.360 | 1.280 | 1.280 | 101,411 | -0.02(-1.54%) |
Feb 28, 2018 | 1.330 | 1.360 | 1.300 | 1.300 | 60,899 | -0.01(-0.76%) |
Feb 27, 2018 | 1.350 | 1.360 | 1.310 | 1.310 | 75,337 | -0.04(-2.96%) |
Feb 26, 2018 | 1.380 | 1.400 | 1.350 | 1.350 | 65,428 | +0.00(+0.00%) |
Feb 23, 2018 | 1.350 | 1.430 | 1.330 | 1.350 | 150,297 | +0.00(+0.00%) |
Feb 22, 2018 | 1.350 | 1.440 | 1.350 | 1.350 | 86,425 | +0.00(+0.00%) |
Feb 21, 2018 | 1.350 | 1.399 | 1.340 | 1.350 | 57,420 | +0.00(+0.00%) |
Feb 20, 2018 | 1.400 | 1.470 | 1.350 | 1.350 | 122,729 | -0.04(-2.88%) |
Feb 16, 2018 | 1.390 | 1.390 | 1.390 | 0 | -0.08(-5.44%) | |
Feb 15, 2018 | 1.450 | 1.500 | 1.430 | 1.470 | 101,477 | +0.05(+3.52%) |
Feb 14, 2018 | 1.370 | 1.450 | 1.350 | 1.420 | 182,184 | +0.02(+1.43%) |
Feb 13, 2018 | 1.480 | 1.480 | 1.392 | 1.400 | 262,373 | +0.00(+0.00%) |
Feb 12, 2018 | 1.380 | 1.493 | 1.380 | 1.400 | 152,290 | +0.02(+1.45%) |
Feb 09, 2018 | 1.460 | 1.530 | 1.380 | 1.380 | 157,291 | -0.07(-4.83%) |
Feb 08, 2018 | 1.540 | 1.588 | 1.440 | 1.450 | 164,818 | -0.10(-6.45%) |
Feb 07, 2018 | 1.410 | 1.540 | 1.410 | 1.550 | 152,067 | +0.16(+11.51%) |
Feb 06, 2018 | 1.400 | 1.490 | 1.345 | 1.390 | 200,636 | -0.09(-6.08%) |
Feb 05, 2018 | 1.500 | 1.559 | 1.480 | 1.480 | 85,248 | -0.10(-6.33%) |
Feb 02, 2018 | 1.700 | 1.700 | 1.500 | 1.580 | 207,314 | -0.08(-4.85%) |
Feb 01, 2018 | 1.670 | 1.770 | 1.650 | 1.661 | 210,112 | -0.01(-0.57%) |
Jan 31, 2018 | 1.710 | 1.760 | 1.670 | 1.670 | 186,358 | -0.02(-1.18%) |
Jan 30, 2018 | 1.670 | 1.696 | 1.670 | 1.690 | 51,826 | +0.01(+0.60%) |
Jan 29, 2018 | 1.700 | 1.770 | 1.670 | 1.680 | 148,645 | -0.02(-1.18%) |
Jan 26, 2018 | 1.750 | 1.790 | 1.670 | 1.700 | 194,132 | +0.02(+1.19%) |
Jan 25, 2018 | 1.650 | 1.760 | 1.650 | 1.680 | 312,214 | +0.04(+2.44%) |
Jan 24, 2018 | 1.610 | 1.680 | 1.610 | 1.640 | 229,865 | +0.03(+1.86%) |
Jan 23, 2018 | 1.610 | 1.650 | 1.600 | 1.610 | 92,872 | -0.03(-1.70%) |
Jan 22, 2018 | 1.640 | 1.690 | 1.610 | 1.638 | 113,145 | -0.04(-2.51%) |
Jan 19, 2018 | 1.680 | 1.710 | 1.650 | 1.680 | 142,483 | +0.00(+0.00%) |
Jan 18, 2018 | 1.690 | 1.759 | 1.672 | 1.680 | 147,470 | +0.03(+1.82%) |
Jan 17, 2018 | 1.630 | 1.840 | 1.620 | 1.650 | 241,770 | +0.02(+1.23%) |
Jan 16, 2018 | 1.750 | 1.750 | 1.670 | 1.630 | 223,769 | -0.10(-5.51%) |
Jan 12, 2018 | 1.725 | 1.725 | 1.725 | 0 | -0.12(-6.76%) | |
Jan 11, 2018 | 1.910 | 1.930 | 1.810 | 1.850 | 660,103 | -0.04(-2.12%) |
Jan 10, 2018 | 1.920 | 2.020 | 1.870 | 1.890 | 761,726 | +0.01(+0.53%) |
Jan 09, 2018 | 2.100 | 2.150 | 1.850 | 1.880 | 1,756,327 | -0.11(-5.53%) |
Jan 08, 2018 | 1.660 | 2.150 | 1.660 | 1.990 | 3,799,540 | +0.24(+13.77%) |
Jan 05, 2018 | 1.850 | 2.200 | 1.700 | 1.749 | 4,039,542 | -0.02(-1.18%) |
Jan 04, 2018 | 1.470 | 1.870 | 1.451 | 1.770 | 6,391,661 | +0.33(+22.92%) |
Jan 03, 2018 | 1.340 | 1.550 | 1.334 | 1.440 | 657,188 | +0.06(+4.35%) |
Jan 02, 2018 | 1.190 | 1.300 | 1.380 | 1.380 | 992,916 | +0.00(+0.00%) |
Dec 29, 2017 | 1.380 | 1.380 | 1.380 | 0 | -0.21(-13.21%) | |
Dec 28, 2017 | 1.760 | 1.830 | 1.550 | 1.590 | 852,348 | -0.17(-9.66%) |
Dec 27, 2017 | 1.520 | 1.850 | 1.450 | 1.760 | 1,877,259 | +0.25(+16.56%) |
Dec 26, 2017 | 1.310 | 1.550 | 1.190 | 1.510 | 927,513 | +0.17(+12.69%) |
Dec 22, 2017 | 1.480 | 1.480 | 1.150 | 1.340 | 1,443,679 | -0.11(-7.59%) |
Dec 21, 2017 | 1.680 | 1.690 | 1.400 | 1.450 | 754,715 | -0.25(-14.70%) |
Dec 20, 2017 | 2.440 | 2.570 | 1.570 | 1.700 | 2,257,062 | -0.87(-33.85%) |
Dec 19, 2017 | 3.020 | 3.030 | 2.380 | 2.570 | 463,659 | -0.48(-15.74%) |
Dec 18, 2017 | 3.050 | 3.110 | 3.001 | 3.050 | 94,812 | +0.00(+0.00%) |
Dec 15, 2017 | 3.300 | 3.301 | 2.930 | 3.050 | 340,978 | -0.26(-7.85%) |
Dec 14, 2017 | 3.330 | 3.330 | 3.300 | 3.310 | 53,695 | +0.02(+0.60%) |
Dec 13, 2017 | 3.300 | 3.330 | 3.290 | 3.290 | 49,012 | +0.02(+0.62%) |
Dec 12, 2017 | 3.200 | 3.333 | 3.196 | 3.270 | 52,813 | +0.04(+1.24%) |
Dec 11, 2017 | 3.210 | 3.330 | 3.180 | 3.230 | 41,921 | +0.02(+0.62%) |
Dec 08, 2017 | 3.250 | 3.400 | 3.210 | 3.210 | 76,567 | +0.02(+0.63%) |
Dec 07, 2017 | 3.000 | 3.240 | 3.000 | 3.190 | 86,745 | +0.15(+4.93%) |
Dec 06, 2017 | 3.100 | 3.100 | 2.960 | 3.040 | 28,498 | -0.01(-0.32%) |
Dec 05, 2017 | 3.000 | 3.100 | 2.970 | 3.050 | 49,525 | +0.08(+2.69%) |
Dec 04, 2017 | 3.040 | 3.130 | 2.880 | 2.970 | 133,676 | -0.07(-2.30%) |
Dec 01, 2017 | 3.049 | 3.210 | 2.880 | 3.040 | 76,398 | -0.06(-1.94%) |
Nov 30, 2017 | 3.050 | 3.220 | 3.030 | 3.100 | 42,047 | +0.05(+1.64%) |
Nov 29, 2017 | 3.040 | 3.090 | 2.970 | 3.050 | 57,778 | -0.01(-0.33%) |
Nov 28, 2017 | 3.080 | 3.260 | 3.080 | 3.060 | 49,784 | -0.04(-1.29%) |
Nov 27, 2017 | 3.140 | 3.150 | 3.030 | 3.100 | 65,295 | -0.04(-1.27%) |
Nov 24, 2017 | 3.250 | 3.269 | 3.140 | 3.140 | 39,639 | -0.10(-3.09%) |
Nov 22, 2017 | 3.240 | 3.490 | 3.200 | 3.240 | 186,233 | -0.02(-0.77%) |
Nov 21, 2017 | 3.440 | 3.560 | 3.217 | 3.265 | 201,086 | -0.31(-8.80%) |
Nov 20, 2017 | 3.470 | 3.650 | 3.400 | 3.580 | 95,873 | +0.13(+3.77%) |
Nov 17, 2017 | 3.333 | 3.519 | 3.320 | 3.450 | 155,005 | +0.13(+3.92%) |
Nov 16, 2017 | 3.260 | 3.390 | 3.260 | 3.320 | 66,502 | +0.09(+2.79%) |
Nov 15, 2017 | 3.170 | 3.500 | 3.060 | 3.230 | 293,607 | +0.11(+3.49%) |
Nov 14, 2017 | 3.140 | 3.430 | 3.010 | 3.121 | 478,626 | +0.00(+0.04%) |
Nov 13, 2017 | 3.130 | 3.130 | 3.050 | 3.120 | 23,926 | -0.02(-0.64%) |
Nov 10, 2017 | 3.100 | 3.190 | 3.050 | 3.140 | 56,468 | +0.05(+1.62%) |
Nov 09, 2017 | 3.160 | 3.180 | 2.990 | 3.090 | 75,810 | -0.07(-2.22%) |
Nov 08, 2017 | 3.270 | 3.290 | 3.110 | 3.160 | 133,404 | -0.06(-1.86%) |
Nov 07, 2017 | 3.100 | 3.285 | 3.090 | 3.220 | 141,866 | +0.13(+4.21%) |
Nov 06, 2017 | 3.010 | 3.179 | 2.960 | 3.090 | 43,857 | +0.09(+3.00%) |
Nov 03, 2017 | 3.000 | 3.060 | 2.910 | 3.000 | 77,208 | -0.03(-0.99%) |
Nov 02, 2017 | 3.020 | 3.030 | 2.870 | 3.030 | 121,420 | +0.03(+1.00%) |
Nov 01, 2017 | 2.870 | 3.120 | 2.840 | 3.000 | 90,819 | +0.02(+0.67%) |
Oct 31, 2017 | 3.030 | 3.090 | 2.800 | 2.980 | 225,726 | -0.07(-2.30%) |
Oct 30, 2017 | 3.130 | 3.220 | 3.050 | 3.050 | 105,531 | -0.11(-3.48%) |
Oct 27, 2017 | 3.180 | 3.370 | 3.150 | 3.160 | 68,468 | -0.04(-1.25%) |
Oct 26, 2017 | 3.200 | 3.440 | 3.120 | 3.200 | 132,393 | -0.04(-1.23%) |
Oct 25, 2017 | 3.690 | 3.700 | 3.240 | 3.240 | 307,527 | -0.41(-11.33%) |
Oct 24, 2017 | 3.700 | 3.830 | 3.600 | 3.654 | 163,820 | +0.00(+0.12%) |
Oct 23, 2017 | 3.500 | 3.870 | 3.410 | 3.650 | 755,503 | +0.17(+4.88%) |
Oct 20, 2017 | 3.430 | 3.600 | 3.400 | 3.480 | 317,040 | +0.10(+2.96%) |
Oct 19, 2017 | 3.470 | 3.479 | 3.400 | 3.380 | 182,084 | -0.09(-2.59%) |
Oct 18, 2017 | 3.500 | 3.650 | 3.231 | 3.470 | 244,208 | +0.22(+6.77%) |
Oct 17, 2017 | 3.170 | 3.740 | 3.140 | 3.250 | 699,719 | +0.05(+1.56%) |
Oct 16, 2017 | 3.260 | 3.260 | 3.110 | 3.200 | 131,274 | -0.07(-2.14%) |
Oct 13, 2017 | 3.370 | 3.370 | 3.160 | 3.270 | 172,063 | -0.10(-2.97%) |
Oct 12, 2017 | 2.911 | 4.000 | 2.876 | 3.370 | 2,319,938 | +0.47(+16.21%) |
Oct 11, 2017 | 2.849 | 2.957 | 2.791 | 2.900 | 17,685 | +0.00(+0.00%) |
Oct 10, 2017 | 2.900 | 2.910 | 2.790 | 2.900 | 24,167 | +0.04(+1.40%) |
Oct 09, 2017 | 2.820 | 2.950 | 2.800 | 2.860 | 132,703 | +0.09(+3.25%) |
Oct 06, 2017 | 2.830 | 2.880 | 2.730 | 2.770 | 103,809 | -0.01(-0.22%) |
Oct 05, 2017 | 2.870 | 2.870 | 2.750 | 2.776 | 5,122 | -0.01(-0.49%) |
Oct 04, 2017 | 2.790 | 2.840 | 2.760 | 2.790 | 8,279 | +0.04(+1.45%) |
Oct 03, 2017 | 2.790 | 2.850 | 2.740 | 2.750 | 15,207 | -0.03(-1.08%) |
Oct 02, 2017 | 2.840 | 2.840 | 2.741 | 2.780 | 29,130 | -0.09(-3.14%) |
Sep 29, 2017 | 2.950 | 2.973 | 2.870 | 2.870 | 37,101 | -0.04(-1.37%) |
Sep 28, 2017 | 2.940 | 2.990 | 2.910 | 2.910 | 39,680 | +0.01(+0.34%) |
Sep 27, 2017 | 2.730 | 2.930 | 2.730 | 2.900 | 89,634 | +0.17(+6.23%) |
Sep 26, 2017 | 2.710 | 2.730 | 2.710 | 2.730 | 13,193 | +0.02(+0.74%) |
Sep 25, 2017 | 2.670 | 2.740 | 2.669 | 2.710 | 43,035 | +0.01(+0.37%) |
Sep 22, 2017 | 2.670 | 2.700 | 2.670 | 2.700 | 8,649 | +0.03(+1.12%) |
Sep 21, 2017 | 2.706 | 2.706 | 2.670 | 2.670 | 14,744 | +0.00(+0.00%) |
Sep 20, 2017 | 2.640 | 2.690 | 2.640 | 2.670 | 13,177 | +0.01(+0.38%) |
Sep 19, 2017 | 2.600 | 2.700 | 2.600 | 2.660 | 17,279 | +0.05(+1.92%) |
Sep 18, 2017 | 2.670 | 2.720 | 2.610 | 2.610 | 31,400 | -0.08(-2.97%) |
Sep 15, 2017 | 2.590 | 2.742 | 2.580 | 2.690 | 30,714 | +0.10(+3.86%) |
Sep 14, 2017 | 2.570 | 2.600 | 2.560 | 2.590 | 25,022 | +0.04(+1.57%) |
Sep 13, 2017 | 2.480 | 2.604 | 2.480 | 2.550 | 19,392 | +0.04(+1.59%) |
Sep 12, 2017 | 2.520 | 2.550 | 2.490 | 2.510 | 30,061 | -0.06(-2.33%) |
Sep 11, 2017 | 2.480 | 2.600 | 2.440 | 2.570 | 34,056 | +0.09(+3.63%) |
Sep 08, 2017 | 2.420 | 2.490 | 2.420 | 2.480 | 24,221 | +0.03(+1.22%) |
Sep 07, 2017 | 2.550 | 2.559 | 2.410 | 2.450 | 26,705 | -0.06(-2.39%) |
Sep 06, 2017 | 2.570 | 2.620 | 2.430 | 2.510 | 41,407 | -0.07(-2.71%) |
Sep 05, 2017 | 2.550 | 2.620 | 2.550 | 2.580 | 16,067 | +0.05(+1.98%) |
Sep 01, 2017 | 2.750 | 2.750 | 2.530 | 2.530 | 38,084 | -0.11(-4.17%) |
Aug 31, 2017 | 2.610 | 2.700 | 2.570 | 2.640 | 68,955 | +0.07(+2.72%) |
Aug 30, 2017 | 2.510 | 2.600 | 2.510 | 2.570 | 9,190 | +0.06(+2.39%) |
Aug 29, 2017 | 2.580 | 2.750 | 2.500 | 2.510 | 72,528 | -0.09(-3.46%) |
Aug 28, 2017 | 2.730 | 2.730 | 2.600 | 2.600 | 22,607 | -0.08(-2.99%) |
Aug 25, 2017 | 2.700 | 2.790 | 2.660 | 2.680 | 50,158 | +0.01(+0.37%) |
Aug 24, 2017 | 2.730 | 2.790 | 2.670 | 2.670 | 25,459 | -0.06(-2.20%) |
Aug 23, 2017 | 2.730 | 2.840 | 2.730 | 2.730 | 35,027 | -0.09(-3.19%) |
Aug 22, 2017 | 2.800 | 2.830 | 2.740 | 2.820 | 17,720 | -0.02(-0.70%) |
Aug 21, 2017 | 2.750 | 2.860 | 2.720 | 2.840 | 26,514 | +0.07(+2.53%) |
Aug 18, 2017 | 2.750 | 2.940 | 2.750 | 2.770 | 32,162 | +0.03(+1.09%) |
Aug 17, 2017 | 2.980 | 2.980 | 2.710 | 2.740 | 82,845 | -0.13(-4.53%) |
Aug 16, 2017 | 2.970 | 2.970 | 2.850 | 2.870 | 29,547 | -0.07(-2.38%) |
Aug 15, 2017 | 2.980 | 3.000 | 2.920 | 2.940 | 132,991 | +0.03(+1.03%) |
Aug 14, 2017 | 2.840 | 2.970 | 2.790 | 2.910 | 37,339 | +0.10(+3.56%) |
Aug 11, 2017 | 2.900 | 3.000 | 2.790 | 2.810 | 149,280 | +0.09(+3.31%) |
Aug 10, 2017 | 2.920 | 2.920 | 2.720 | 2.720 | 51,293 | -0.16(-5.56%) |
Aug 09, 2017 | 2.870 | 3.100 | 2.870 | 2.880 | 40,857 | -0.03(-1.03%) |
Aug 08, 2017 | 2.880 | 3.000 | 2.880 | 2.910 | 48,344 | -0.02(-0.68%) |
Aug 07, 2017 | 2.910 | 2.960 | 2.860 | 2.930 | 55,486 | +0.01(+0.34%) |
Aug 04, 2017 | 2.730 | 2.990 | 2.720 | 2.920 | 110,424 | +0.20(+7.36%) |
Aug 03, 2017 | 2.950 | 3.070 | 2.716 | 2.720 | 166,870 | -0.20(-6.85%) |
Aug 02, 2017 | 2.760 | 2.950 | 2.690 | 2.920 | 185,892 | +0.23(+8.58%) |
Aug 01, 2017 | 2.510 | 2.700 | 2.510 | 2.689 | 52,926 | +0.18(+7.14%) |
Jul 31, 2017 | 2.650 | 2.650 | 2.509 | 2.510 | 38,618 | -0.12(-4.56%) |
Jul 28, 2017 | 2.650 | 2.670 | 2.610 | 2.630 | 34,608 | -0.05(-1.87%) |
Jul 27, 2017 | 2.800 | 2.800 | 2.570 | 2.680 | 59,838 | -0.09(-3.25%) |
Jul 26, 2017 | 2.790 | 2.790 | 2.710 | 2.770 | 51,038 | +0.04(+1.47%) |
Jul 25, 2017 | 2.650 | 2.748 | 2.640 | 2.730 | 56,686 | +0.08(+3.02%) |
Jul 24, 2017 | 2.770 | 2.770 | 2.551 | 2.650 | 72,648 | -0.08(-2.93%) |
Jul 21, 2017 | 2.740 | 2.790 | 2.650 | 2.730 | 58,529 | -0.03(-1.09%) |
Jul 20, 2017 | 2.880 | 2.880 | 2.673 | 2.760 | 110,196 | +0.05(+1.85%) |
Jul 19, 2017 | 2.880 | 2.880 | 2.670 | 2.710 | 189,901 | -0.12(-4.24%) |
Jul 18, 2017 | 3.000 | 3.000 | 2.760 | 2.830 | 197,354 | -0.09(-3.08%) |
Jul 17, 2017 | 2.930 | 3.089 | 2.900 | 2.920 | 81,590 | +0.02(+0.69%) |
Jul 14, 2017 | 2.950 | 2.950 | 2.820 | 2.900 | 168,571 | -0.10(-3.33%) |
Jul 13, 2017 | 3.290 | 3.300 | 2.830 | 3.000 | 366,182 | -0.10(-3.23%) |
Jul 12, 2017 | 3.130 | 3.180 | 3.080 | 3.100 | 95,201 | -0.01(-0.32%) |
Jul 11, 2017 | 3.100 | 3.160 | 2.981 | 3.110 | 81,346 | -0.04(-1.16%) |
Jul 10, 2017 | 2.990 | 3.150 | 2.750 | 3.147 | 65,985 | +0.15(+4.88%) |
Jul 07, 2017 | 2.910 | 3.050 | 2.700 | 3.000 | 280,446 | +0.19(+6.76%) |
Jul 06, 2017 | 3.110 | 3.170 | 2.700 | 2.810 | 196,219 | -0.30(-9.65%) |
Jul 05, 2017 | 3.270 | 3.290 | 3.100 | 3.110 | 225,375 | -0.17(-5.18%) |
Jul 03, 2017 | 3.200 | 3.360 | 3.190 | 3.280 | 94,951 | +0.08(+2.40%) |
Jun 30, 2017 | 3.330 | 3.386 | 3.200 | 3.203 | 185,391 | -0.10(-2.94%) |
Jun 29, 2017 | 3.250 | 3.350 | 3.220 | 3.300 | 122,237 | +0.07(+2.15%) |
Jun 28, 2017 | 3.180 | 3.340 | 3.180 | 3.230 | 76,871 | +0.01(+0.39%) |
Jun 27, 2017 | 3.250 | 3.420 | 3.160 | 3.218 | 452,893 | -0.00(-0.07%) |
Jun 26, 2017 | 3.230 | 3.300 | 3.180 | 3.220 | 380,358 | +0.04(+1.26%) |
Jun 23, 2017 | 3.180 | 84,708 | +0.02(+0.63%) | |||
Jun 22, 2017 | 3.120 | 3.180 | 3.080 | 3.160 | 71,676 | +0.06(+1.94%) |
Jun 21, 2017 | 3.290 | 3.290 | 3.000 | 3.100 | 298,778 | -0.15(-4.62%) |
Jun 20, 2017 | 3.300 | 3.300 | 3.210 | 3.250 | 308,319 | -0.01(-0.31%) |
Jun 19, 2017 | 3.100 | 3.310 | 3.060 | 3.260 | 365,755 | +0.16(+5.16%) |
Jun 16, 2017 | 3.000 | 3.200 | 2.999 | 3.100 | 239,051 | +0.08(+2.65%) |
Jun 15, 2017 | 2.990 | 3.350 | 2.990 | 3.020 | 1,046,423 | -0.10(-3.21%) |
Jun 14, 2017 | 2.850 | 3.410 | 2.740 | 3.120 | 5,175,903 | +0.38(+13.87%) |
Jun 13, 2017 | 2.620 | 2.950 | 2.460 | 2.740 | 580,169 | +0.10(+3.79%) |
Jun 12, 2017 | 2.700 | 2.700 | 2.580 | 2.640 | 63,701 | -0.06(-2.22%) |
Jun 09, 2017 | 2.640 | 2.700 | 2.580 | 2.700 | 195,360 | +0.00(+0.00%) |
Jun 08, 2017 | 2.860 | 2.860 | 2.530 | 2.700 | 721,397 | +0.05(+1.89%) |
Jun 07, 2017 | 2.290 | 2.650 | 2.230 | 2.650 | 1,059,354 | +0.33(+14.22%) |
Jun 06, 2017 | 2.350 | 2.366 | 2.220 | 2.320 | 177,030 | -0.05(-2.11%) |
Jun 05, 2017 | 2.390 | 2.390 | 2.320 | 2.370 | 128,986 | -0.02(-0.84%) |
Jun 02, 2017 | 2.400 | 2.500 | 2.373 | 2.390 | 116,835 | -0.04(-1.65%) |
Jun 01, 2017 | 2.370 | 2.490 | 2.350 | 2.430 | 118,205 | +0.04(+1.67%) |
May 31, 2017 | 2.530 | 2.561 | 2.370 | 2.390 | 153,616 | -0.11(-4.40%) |
May 30, 2017 | 2.360 | 2.500 | 2.360 | 2.500 | 285,837 | +0.14(+5.93%) |
May 26, 2017 | 2.380 | 2.587 | 2.270 | 2.360 | 417,588 | -0.06(-2.48%) |
May 25, 2017 | 2.310 | 2.550 | 2.250 | 2.420 | 483,504 | +0.12(+5.22%) |
May 24, 2017 | 2.350 | 2.360 | 2.250 | 2.300 | 150,639 | -0.07(-2.95%) |
May 23, 2017 | 2.390 | 2.540 | 2.220 | 2.370 | 714,124 | +0.02(+0.85%) |
May 22, 2017 | 2.770 | 2.770 | 2.310 | 2.350 | 1,195,342 | -0.48(-16.96%) |
May 19, 2017 | 2.650 | 2.990 | 2.550 | 2.830 | 3,172,868 | +0.29(+11.42%) |
May 18, 2017 | 2.200 | 2.600 | 2.200 | 2.540 | 1,139,258 | +0.35(+15.98%) |
May 17, 2017 | 2.080 | 2.810 | 2.054 | 2.190 | 3,123,199 | +0.19(+9.50%) |
May 16, 2017 | 2.000 | 2.060 | 1.930 | 2.000 | 239,772 | +0.07(+3.63%) |
May 15, 2017 | 2.080 | 2.080 | 1.900 | 1.930 | 187,807 | -0.10(-4.93%) |
May 12, 2017 | 2.060 | 2.070 | 1.980 | 2.030 | 101,578 | -0.03(-1.46%) |
May 11, 2017 | 2.090 | 2.090 | 1.950 | 2.060 | 207,032 | -0.02(-0.96%) |
May 10, 2017 | 2.270 | 2.270 | 1.980 | 2.080 | 442,461 | -0.19(-8.37%) |
May 09, 2017 | 2.390 | 2.490 | 2.150 | 2.270 | 588,934 | -0.09(-3.81%) |
May 08, 2017 | 2.240 | 2.600 | 2.240 | 2.360 | 1,090,735 | +0.06(+2.61%) |
May 05, 2017 | 2.180 | 2.420 | 2.120 | 2.300 | 360,987 | +0.05(+2.22%) |
May 04, 2017 | 2.580 | 2.610 | 2.170 | 2.250 | 691,441 | -0.44(-16.36%) |
May 03, 2017 | 2.850 | 2.950 | 2.440 | 2.690 | 1,451,531 | -0.06(-2.18%) |
May 02, 2017 | 2.500 | 3.080 | 2.370 | 2.750 | 4,765,250 | +0.24(+9.56%) |