Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.930 | 1.990 | 1.750 | 1.800 | 479,434 | -0.12(-6.25%) |
Apr 27, 2018 | 1.920 | 1.980 | 1.850 | 1.920 | 395,596 | +0.01(+0.52%) |
Apr 26, 2018 | 1.985 | 2.000 | 1.900 | 1.910 | 283,448 | -0.09(-4.50%) |
Apr 25, 2018 | 2.020 | 2.070 | 1.940 | 2.000 | 238,166 | -0.03(-1.48%) |
Apr 24, 2018 | 2.080 | 2.110 | 2.000 | 2.030 | 66,947 | -0.05(-2.40%) |
Apr 23, 2018 | 2.110 | 2.189 | 2.060 | 2.080 | 247,990 | -0.02(-0.95%) |
Apr 20, 2018 | 2.100 | 2.160 | 2.050 | 2.100 | 105,613 | -0.00(-0.24%) |
Apr 19, 2018 | 2.140 | 2.186 | 2.070 | 2.105 | 190,739 | -0.00(-0.24%) |
Apr 18, 2018 | 2.040 | 2.150 | 2.040 | 2.110 | 189,264 | +0.06(+2.93%) |
Apr 17, 2018 | 2.060 | 2.111 | 2.020 | 2.050 | 510,327 | +0.01(+0.49%) |
Apr 16, 2018 | 1.890 | 2.060 | 1.890 | 2.040 | 390,395 | +0.16(+8.51%) |
Apr 13, 2018 | 1.813 | 1.979 | 1.810 | 1.880 | 168,432 | +0.04(+2.17%) |
Apr 12, 2018 | 1.840 | 1.850 | 1.761 | 1.840 | 60,931 | +0.02(+1.10%) |
Apr 11, 2018 | 1.770 | 1.850 | 1.755 | 1.820 | 37,800 | +0.04(+2.25%) |
Apr 10, 2018 | 1.820 | 1.820 | 1.720 | 1.780 | 117,364 | -0.04(-2.20%) |
Apr 09, 2018 | 1.950 | 1.950 | 1.810 | 1.820 | 114,263 | -0.13(-6.67%) |
Apr 06, 2018 | 1.960 | 1.970 | 1.940 | 1.950 | 67,984 | -0.01(-0.51%) |
Apr 05, 2018 | 1.970 | 1.980 | 1.960 | 1.960 | 46,182 | +0.00(+0.00%) |
Apr 04, 2018 | 1.950 | 1.980 | 1.930 | 1.960 | 35,436 | +0.00(+0.00%) |
Apr 03, 2018 | 2.020 | 2.037 | 1.940 | 1.960 | 81,090 | -0.05(-2.49%) |
Apr 02, 2018 | 2.050 | 2.050 | 1.980 | 2.010 | 61,224 | -0.04(-1.95%) |
Mar 29, 2018 | 2.050 | 2.050 | 2.050 | 0 | -0.02(-0.97%) | |
Mar 28, 2018 | 2.080 | 2.101 | 2.030 | 2.070 | 83,058 | -0.02(-0.96%) |
Mar 27, 2018 | 2.090 | 2.100 | 2.040 | 2.090 | 82,714 | +0.00(+0.00%) |
Mar 26, 2018 | 2.090 | 2.100 | 2.050 | 2.090 | 155,489 | +0.00(+0.00%) |
Mar 23, 2018 | 2.160 | 2.160 | 2.080 | 2.090 | 90,008 | -0.07(-3.24%) |
Mar 22, 2018 | 2.160 | 2.200 | 2.140 | 2.160 | 61,026 | -0.02(-0.92%) |
Mar 21, 2018 | 2.190 | 2.260 | 2.165 | 2.180 | 41,406 | -0.04(-1.80%) |
Mar 20, 2018 | 2.150 | 2.230 | 2.110 | 2.220 | 124,643 | +0.06(+2.78%) |
Mar 19, 2018 | 2.120 | 2.220 | 2.101 | 2.160 | 36,528 | +0.02(+0.93%) |
Mar 16, 2018 | 2.060 | 2.150 | 2.050 | 2.140 | 78,526 | +0.08(+3.88%) |
Mar 15, 2018 | 2.070 | 2.110 | 2.040 | 2.060 | 80,418 | -0.02(-0.96%) |
Mar 14, 2018 | 2.070 | 2.140 | 2.040 | 2.080 | 91,473 | +0.01(+0.48%) |
Mar 13, 2018 | 2.090 | 2.120 | 2.040 | 2.070 | 32,130 | -0.02(-0.96%) |
Mar 12, 2018 | 2.200 | 2.240 | 2.060 | 2.090 | 93,518 | -0.10(-4.57%) |
Mar 09, 2018 | 1.920 | 2.240 | 1.910 | 2.190 | 296,508 | +0.23(+11.73%) |
Mar 08, 2018 | 1.950 | 2.020 | 1.920 | 1.960 | 182,433 | +0.01(+0.51%) |
Mar 07, 2018 | 1.970 | 2.100 | 1.930 | 1.950 | 133,838 | -0.01(-0.51%) |
Mar 06, 2018 | 1.990 | 2.040 | 1.870 | 1.960 | 343,879 | -0.04(-2.00%) |
Mar 05, 2018 | 2.060 | 2.100 | 1.944 | 2.000 | 83,204 | -0.07(-3.38%) |
Mar 02, 2018 | 2.010 | 2.100 | 1.980 | 2.070 | 27,234 | +0.05(+2.48%) |
Mar 01, 2018 | 2.070 | 2.130 | 1.980 | 2.020 | 48,361 | -0.05(-2.42%) |
Feb 28, 2018 | 2.120 | 2.120 | 1.950 | 2.070 | 97,044 | -0.04(-1.90%) |
Feb 27, 2018 | 2.140 | 2.140 | 2.070 | 2.110 | 37,140 | +0.00(+0.00%) |
Feb 26, 2018 | 2.150 | 2.160 | 2.080 | 2.110 | 45,967 | -0.04(-2.09%) |
Feb 23, 2018 | 2.160 | 2.200 | 2.080 | 2.155 | 45,347 | +0.03(+1.65%) |
Feb 22, 2018 | 2.260 | 2.260 | 2.130 | 2.120 | 36,432 | -0.12(-5.36%) |
Feb 21, 2018 | 2.260 | 2.260 | 2.200 | 2.240 | 15,436 | +0.00(+0.00%) |
Feb 20, 2018 | 2.290 | 2.300 | 2.200 | 2.240 | 22,166 | -0.04(-1.75%) |
Feb 16, 2018 | 2.280 | 2.280 | 2.280 | 0 | -0.01(-0.44%) | |
Feb 15, 2018 | 2.300 | 2.322 | 2.220 | 2.290 | 16,265 | -0.01(-0.43%) |
Feb 14, 2018 | 2.200 | 2.315 | 2.200 | 2.300 | 47,393 | +0.07(+3.14%) |
Feb 13, 2018 | 2.190 | 2.260 | 2.150 | 2.230 | 55,584 | +0.04(+1.83%) |
Feb 12, 2018 | 2.330 | 2.340 | 2.150 | 2.190 | 71,121 | -0.12(-5.19%) |
Feb 09, 2018 | 2.260 | 2.320 | 2.220 | 2.310 | 94,706 | +0.08(+3.59%) |
Feb 08, 2018 | 2.370 | 2.390 | 2.190 | 2.230 | 78,496 | -0.13(-5.51%) |
Feb 07, 2018 | 2.460 | 2.540 | 2.360 | 2.360 | 61,604 | -0.11(-4.45%) |
Feb 06, 2018 | 2.390 | 2.500 | 2.330 | 2.470 | 156,457 | +0.04(+1.65%) |
Feb 05, 2018 | 2.430 | 2.460 | 2.370 | 2.430 | 39,872 | -0.03(-1.22%) |
Feb 02, 2018 | 2.520 | 2.520 | 2.460 | 2.460 | 192,885 | -0.07(-2.77%) |
Feb 01, 2018 | 2.440 | 2.560 | 2.440 | 2.530 | 336,626 | +0.08(+3.27%) |
Jan 31, 2018 | 2.530 | 2.550 | 2.440 | 2.450 | 26,421 | -0.07(-2.78%) |
Jan 30, 2018 | 2.470 | 2.530 | 2.470 | 2.520 | 8,346 | +0.02(+0.80%) |
Jan 29, 2018 | 2.500 | 2.540 | 2.420 | 2.500 | 39,297 | +0.00(+0.00%) |
Jan 26, 2018 | 2.480 | 2.500 | 2.450 | 2.500 | 10,759 | +0.05(+2.04%) |
Jan 25, 2018 | 2.440 | 2.500 | 2.440 | 2.450 | 15,906 | +0.02(+0.82%) |
Jan 24, 2018 | 2.490 | 2.490 | 2.380 | 2.430 | 22,126 | -0.06(-2.41%) |
Jan 23, 2018 | 2.530 | 2.560 | 2.450 | 2.490 | 99,690 | -0.03(-1.19%) |
Jan 22, 2018 | 2.450 | 2.540 | 2.420 | 2.520 | 25,520 | +0.08(+3.28%) |
Jan 19, 2018 | 2.430 | 2.450 | 2.370 | 2.440 | 54,225 | -0.02(-0.81%) |
Jan 18, 2018 | 2.490 | 2.520 | 2.450 | 2.460 | 22,890 | -0.02(-0.81%) |
Jan 17, 2018 | 2.500 | 2.555 | 2.450 | 2.480 | 44,705 | -0.01(-0.40%) |
Jan 16, 2018 | 2.530 | 2.530 | 2.470 | 2.490 | 36,775 | -0.02(-0.80%) |
Jan 12, 2018 | 2.510 | 2.510 | 2.510 | 0 | +0.01(+0.40%) | |
Jan 11, 2018 | 2.500 | 2.530 | 2.450 | 2.500 | 67,391 | +0.02(+0.81%) |
Jan 10, 2018 | 2.570 | 2.446 | 2.480 | 108,107 | -0.04(-1.59%) | |
Jan 09, 2018 | 2.630 | 2.630 | 2.520 | 2.520 | 130,079 | -0.09(-3.45%) |
Jan 08, 2018 | 2.640 | 2.704 | 2.569 | 2.610 | 74,112 | -0.01(-0.38%) |
Jan 05, 2018 | 2.640 | 2.650 | 2.510 | 2.620 | 75,196 | -0.02(-0.76%) |
Jan 04, 2018 | 2.710 | 2.710 | 2.500 | 2.640 | 72,944 | -0.07(-2.58%) |
Jan 03, 2018 | 2.580 | 2.720 | 2.560 | 2.710 | 70,359 | +0.13(+5.04%) |
Jan 02, 2018 | 2.480 | 2.629 | 2.430 | 2.580 | 130,605 | +0.06(+2.38%) |
Dec 29, 2017 | 2.520 | 2.520 | 2.520 | 0 | +0.02(+0.80%) | |
Dec 28, 2017 | 2.460 | 2.515 | 2.400 | 2.500 | 61,263 | +0.04(+1.63%) |
Dec 27, 2017 | 2.510 | 2.510 | 2.410 | 2.460 | 39,950 | -0.05(-1.99%) |
Dec 26, 2017 | 2.520 | 2.545 | 2.500 | 2.510 | 39,439 | +0.00(+0.00%) |
Dec 22, 2017 | 2.570 | 2.570 | 2.500 | 2.510 | 26,887 | -0.07(-2.71%) |
Dec 21, 2017 | 2.660 | 2.660 | 2.510 | 2.580 | 49,073 | -0.07(-2.64%) |
Dec 20, 2017 | 2.630 | 2.700 | 2.490 | 2.650 | 51,146 | +0.03(+1.15%) |
Dec 19, 2017 | 2.710 | 2.710 | 2.560 | 2.620 | 58,872 | -0.10(-3.68%) |
Dec 18, 2017 | 2.650 | 2.740 | 2.600 | 2.720 | 220,139 | +0.08(+3.03%) |
Dec 15, 2017 | 2.460 | 2.640 | 2.438 | 2.640 | 162,452 | +0.18(+7.32%) |
Dec 14, 2017 | 2.480 | 2.570 | 2.400 | 2.460 | 105,564 | -0.01(-0.40%) |
Dec 13, 2017 | 2.320 | 2.480 | 2.260 | 2.470 | 116,369 | +0.16(+6.93%) |
Dec 12, 2017 | 2.110 | 2.350 | 2.110 | 2.310 | 247,566 | +0.21(+10.26%) |
Dec 11, 2017 | 2.090 | 2.110 | 2.030 | 2.095 | 488,839 | +0.02(+0.72%) |
Dec 08, 2017 | 2.080 | 2.100 | 2.030 | 2.080 | 478,531 | +0.03(+1.46%) |
Dec 07, 2017 | 2.120 | 2.120 | 2.010 | 2.050 | 135,090 | -0.07(-3.30%) |
Dec 06, 2017 | 2.070 | 2.200 | 2.070 | 2.120 | 193,563 | +0.05(+2.42%) |
Dec 05, 2017 | 2.100 | 2.121 | 2.020 | 2.070 | 110,041 | +0.00(+0.00%) |
Dec 04, 2017 | 2.210 | 2.240 | 2.050 | 2.070 | 142,065 | -0.12(-5.48%) |
Dec 01, 2017 | 2.360 | 2.370 | 2.170 | 2.190 | 127,887 | -0.17(-7.20%) |
Nov 30, 2017 | 2.410 | 2.430 | 2.360 | 2.360 | 61,359 | -0.02(-0.84%) |
Nov 29, 2017 | 2.420 | 2.450 | 2.380 | 2.380 | 19,909 | -0.02(-0.83%) |
Nov 28, 2017 | 2.350 | 2.420 | 2.320 | 2.400 | 33,638 | +0.08(+3.45%) |
Nov 27, 2017 | 2.310 | 2.350 | 2.280 | 2.320 | 68,981 | +0.01(+0.43%) |
Nov 24, 2017 | 2.310 | 2.320 | 2.240 | 2.310 | 17,555 | -0.02(-0.86%) |
Nov 22, 2017 | 2.260 | 2.360 | 2.260 | 2.330 | 75,840 | +0.07(+3.10%) |
Nov 21, 2017 | 2.280 | 2.340 | 2.240 | 2.260 | 67,461 | -0.03(-1.31%) |
Nov 20, 2017 | 2.280 | 2.330 | 2.249 | 2.290 | 62,062 | +0.00(+0.00%) |
Nov 17, 2017 | 2.330 | 2.450 | 2.280 | 2.290 | 97,650 | -0.04(-1.72%) |
Nov 16, 2017 | 2.380 | 2.390 | 2.300 | 2.330 | 379,486 | -0.05(-2.10%) |
Nov 15, 2017 | 2.450 | 2.500 | 2.380 | 2.380 | 49,941 | -0.07(-2.86%) |
Nov 14, 2017 | 2.530 | 2.550 | 2.430 | 2.450 | 29,547 | -0.09(-3.54%) |
Nov 13, 2017 | 2.550 | 2.615 | 2.430 | 2.540 | 101,024 | -0.01(-0.39%) |
Nov 10, 2017 | 2.380 | 2.590 | 2.380 | 2.550 | 142,636 | +0.16(+6.69%) |
Nov 09, 2017 | 2.260 | 2.400 | 2.260 | 2.390 | 81,401 | +0.12(+5.29%) |
Nov 08, 2017 | 2.360 | 2.360 | 2.250 | 2.270 | 578,630 | -0.08(-3.40%) |
Nov 07, 2017 | 2.430 | 2.430 | 2.300 | 2.350 | 231,301 | -0.10(-4.08%) |
Nov 06, 2017 | 2.450 | 2.485 | 2.410 | 2.450 | 43,213 | -0.01(-0.41%) |
Nov 03, 2017 | 2.420 | 2.520 | 2.420 | 2.460 | 55,144 | +0.03(+1.23%) |
Nov 02, 2017 | 2.480 | 2.480 | 2.400 | 2.430 | 181,885 | -0.03(-1.42%) |
Nov 01, 2017 | 2.560 | 2.589 | 2.360 | 2.465 | 371,524 | -0.10(-3.71%) |
Oct 31, 2017 | 2.490 | 2.600 | 2.460 | 2.560 | 232,357 | +0.12(+4.79%) |
Oct 30, 2017 | 2.420 | 2.470 | 2.410 | 2.443 | 96,201 | +0.04(+1.79%) |
Oct 27, 2017 | 2.380 | 2.450 | 2.350 | 2.400 | 398,771 | +0.02(+0.84%) |
Oct 26, 2017 | 2.390 | 2.419 | 2.360 | 2.380 | 144,502 | +0.00(+0.00%) |
Oct 25, 2017 | 2.420 | 2.465 | 2.270 | 2.380 | 70,996 | -0.03(-1.24%) |
Oct 24, 2017 | 2.530 | 2.530 | 2.410 | 2.410 | 71,419 | -0.09(-3.60%) |
Oct 23, 2017 | 2.590 | 2.590 | 2.500 | 2.500 | 56,874 | -0.09(-3.47%) |
Oct 20, 2017 | 2.610 | 2.680 | 2.540 | 2.590 | 41,576 | +0.02(+0.63%) |
Oct 19, 2017 | 2.700 | 2.725 | 2.540 | 2.574 | 69,761 | -0.12(-4.32%) |
Oct 18, 2017 | 2.730 | 2.750 | 2.688 | 2.690 | 27,405 | -0.03(-1.10%) |
Oct 17, 2017 | 2.820 | 2.821 | 2.690 | 2.720 | 215,788 | -0.08(-2.86%) |
Oct 16, 2017 | 2.860 | 2.860 | 2.800 | 2.800 | 11,890 | -0.03(-1.06%) |
Oct 13, 2017 | 2.910 | 2.940 | 2.810 | 2.830 | 248,632 | -0.06(-2.08%) |
Oct 12, 2017 | 2.900 | 2.980 | 2.880 | 2.890 | 30,320 | +0.00(+0.00%) |
Oct 11, 2017 | 2.980 | 2.989 | 2.890 | 2.890 | 46,522 | -0.07(-2.36%) |
Oct 10, 2017 | 2.990 | 3.040 | 2.940 | 2.960 | 93,086 | -0.01(-0.34%) |
Oct 09, 2017 | 2.750 | 3.138 | 2.750 | 2.970 | 226,242 | +0.28(+10.41%) |
Oct 06, 2017 | 2.800 | 2.850 | 2.600 | 2.690 | 203,682 | -0.07(-2.54%) |
Oct 05, 2017 | 2.880 | 2.914 | 2.650 | 2.760 | 277,912 | -0.12(-4.17%) |
Oct 04, 2017 | 2.950 | 3.000 | 2.880 | 2.880 | 65,476 | -0.04(-1.37%) |
Oct 03, 2017 | 2.910 | 2.930 | 2.890 | 2.920 | 21,002 | +0.04(+1.39%) |
Oct 02, 2017 | 2.910 | 2.930 | 2.830 | 2.880 | 25,998 | -0.01(-0.35%) |
Sep 29, 2017 | 2.900 | 2.910 | 2.850 | 2.890 | 15,640 | +0.00(+0.00%) |
Sep 28, 2017 | 2.890 | 2.890 | 2.820 | 2.890 | 14,218 | +0.01(+0.35%) |
Sep 27, 2017 | 2.880 | 2.940 | 2.810 | 2.880 | 32,538 | +0.03(+1.05%) |
Sep 26, 2017 | 2.790 | 2.900 | 2.790 | 2.850 | 42,657 | +0.06(+2.15%) |
Sep 25, 2017 | 2.890 | 2.950 | 2.720 | 2.790 | 91,832 | -0.10(-3.46%) |
Sep 22, 2017 | 2.860 | 2.960 | 2.856 | 2.890 | 22,778 | +0.04(+1.40%) |
Sep 21, 2017 | 2.970 | 3.010 | 2.760 | 2.850 | 77,493 | -0.14(-4.68%) |
Sep 20, 2017 | 3.000 | 3.040 | 2.980 | 2.990 | 7,829 | -0.01(-0.33%) |
Sep 19, 2017 | 3.010 | 3.090 | 2.960 | 3.000 | 10,192 | -0.02(-0.66%) |
Sep 18, 2017 | 2.920 | 3.060 | 2.920 | 3.020 | 42,367 | +0.10(+3.42%) |
Sep 15, 2017 | 3.080 | 3.090 | 2.870 | 2.920 | 162,284 | -0.14(-4.58%) |
Sep 14, 2017 | 3.040 | 3.105 | 3.009 | 3.060 | 47,930 | +0.03(+0.99%) |
Sep 13, 2017 | 3.030 | 3.090 | 2.960 | 3.030 | 83,283 | -0.01(-0.33%) |
Sep 12, 2017 | 2.960 | 3.090 | 2.957 | 3.040 | 87,980 | +0.07(+2.36%) |
Sep 11, 2017 | 2.900 | 3.020 | 2.880 | 2.970 | 72,215 | +0.06(+2.06%) |
Sep 08, 2017 | 2.950 | 3.020 | 2.910 | 2.910 | 60,255 | -0.03(-1.02%) |
Sep 07, 2017 | 2.990 | 3.025 | 2.920 | 2.940 | 101,460 | -0.05(-1.67%) |
Sep 06, 2017 | 3.020 | 3.050 | 2.990 | 2.990 | 57,340 | -0.03(-0.99%) |
Sep 05, 2017 | 2.990 | 3.050 | 2.990 | 3.020 | 115,147 | +0.06(+2.03%) |
Sep 01, 2017 | 2.940 | 3.000 | 2.930 | 2.960 | 124,517 | +0.04(+1.37%) |
Aug 31, 2017 | 2.850 | 3.010 | 2.835 | 2.920 | 117,400 | +0.10(+3.55%) |
Aug 30, 2017 | 2.800 | 2.926 | 2.772 | 2.820 | 126,347 | +0.01(+0.36%) |
Aug 29, 2017 | 2.700 | 2.830 | 2.680 | 2.810 | 58,721 | +0.12(+4.46%) |
Aug 28, 2017 | 2.730 | 2.780 | 2.650 | 2.690 | 89,794 | -0.01(-0.37%) |
Aug 25, 2017 | 2.630 | 2.740 | 2.610 | 2.700 | 105,806 | +0.10(+3.85%) |
Aug 24, 2017 | 2.630 | 2.730 | 2.570 | 2.600 | 183,564 | +0.00(+0.00%) |
Aug 23, 2017 | 2.580 | 2.740 | 2.540 | 2.600 | 147,956 | +0.02(+0.78%) |
Aug 22, 2017 | 2.640 | 2.840 | 2.560 | 2.580 | 76,682 | -0.04(-1.53%) |
Aug 21, 2017 | 2.740 | 2.750 | 2.610 | 2.620 | 36,490 | -0.10(-3.68%) |
Aug 18, 2017 | 2.830 | 2.950 | 2.700 | 2.720 | 178,583 | -0.10(-3.55%) |
Aug 17, 2017 | 2.760 | 2.850 | 2.730 | 2.820 | 93,518 | +0.06(+2.17%) |
Aug 16, 2017 | 2.750 | 2.855 | 2.732 | 2.760 | 180,713 | +0.03(+1.10%) |
Aug 15, 2017 | 2.750 | 2.800 | 2.660 | 2.730 | 161,112 | +0.00(+0.00%) |
Aug 14, 2017 | 2.640 | 2.800 | 2.520 | 2.730 | 124,273 | +0.08(+3.02%) |
Aug 11, 2017 | 2.760 | 2.820 | 2.570 | 2.650 | 68,504 | -0.09(-3.28%) |
Aug 10, 2017 | 2.890 | 2.919 | 2.670 | 2.740 | 148,649 | -0.03(-1.08%) |
Aug 09, 2017 | 2.730 | 2.780 | 2.590 | 2.770 | 81,602 | +0.05(+1.84%) |
Aug 08, 2017 | 2.720 | 2.800 | 2.620 | 2.720 | 99,775 | -0.06(-2.16%) |
Aug 07, 2017 | 2.700 | 2.780 | 2.630 | 2.780 | 150,269 | +0.06(+2.21%) |
Aug 04, 2017 | 2.600 | 2.760 | 2.575 | 2.720 | 78,709 | +0.12(+4.62%) |
Aug 03, 2017 | 2.500 | 2.630 | 2.500 | 2.600 | 142,782 | +0.08(+3.17%) |
Aug 02, 2017 | 2.610 | 2.630 | 2.490 | 2.520 | 86,375 | -0.12(-4.55%) |
Aug 01, 2017 | 2.630 | 2.670 | 2.530 | 2.640 | 204,668 | +0.03(+1.15%) |
Jul 31, 2017 | 2.740 | 2.799 | 2.600 | 2.610 | 170,278 | -0.13(-4.74%) |
Jul 28, 2017 | 2.780 | 2.800 | 2.710 | 2.740 | 30,235 | -0.04(-1.44%) |
Jul 27, 2017 | 2.600 | 2.810 | 2.600 | 2.780 | 98,563 | -0.02(-0.71%) |
Jul 26, 2017 | 2.770 | 2.800 | 2.730 | 2.800 | 99,327 | +0.04(+1.45%) |
Jul 25, 2017 | 2.850 | 2.850 | 2.750 | 2.760 | 199,727 | -0.10(-3.50%) |
Jul 24, 2017 | 2.880 | 2.940 | 2.800 | 2.860 | 52,015 | +0.00(+0.00%) |
Jul 21, 2017 | 2.860 | 2.910 | 2.810 | 2.860 | 412,811 | -0.03(-1.04%) |
Jul 20, 2017 | 2.960 | 2.970 | 2.870 | 2.890 | 128,467 | -0.02(-0.69%) |
Jul 19, 2017 | 2.992 | 3.040 | 2.900 | 2.910 | 249,336 | -0.10(-3.32%) |
Jul 18, 2017 | 3.020 | 3.040 | 3.000 | 3.010 | 184,316 | -0.01(-0.33%) |
Jul 17, 2017 | 3.050 | 3.100 | 2.960 | 3.020 | 44,010 | -0.06(-1.95%) |
Jul 14, 2017 | 3.030 | 3.100 | 3.000 | 3.080 | 91,307 | +0.07(+2.33%) |
Jul 13, 2017 | 3.100 | 3.110 | 3.000 | 3.010 | 71,688 | -0.07(-2.27%) |
Jul 12, 2017 | 3.090 | 3.100 | 3.030 | 3.080 | 109,286 | +0.01(+0.33%) |
Jul 11, 2017 | 3.132 | 3.132 | 3.030 | 3.070 | 61,568 | -0.03(-0.97%) |
Jul 10, 2017 | 3.060 | 3.150 | 3.060 | 3.100 | 92,565 | +0.01(+0.32%) |
Jul 07, 2017 | 3.130 | 3.160 | 3.020 | 3.090 | 127,190 | +0.01(+0.32%) |
Jul 06, 2017 | 3.170 | 3.170 | 3.010 | 3.080 | 174,978 | -0.09(-2.84%) |
Jul 05, 2017 | 3.310 | 3.310 | 3.150 | 3.170 | 124,125 | -0.17(-5.09%) |
Jul 03, 2017 | 3.260 | 3.340 | 3.210 | 3.340 | 85,730 | +0.11(+3.41%) |
Jun 30, 2017 | 3.210 | 3.330 | 3.150 | 3.230 | 289,813 | +0.03(+0.94%) |
Jun 29, 2017 | 3.360 | 3.370 | 3.150 | 3.200 | 602,705 | -0.15(-4.48%) |
Jun 28, 2017 | 3.230 | 3.370 | 3.230 | 3.350 | 188,675 | +0.12(+3.72%) |
Jun 27, 2017 | 3.230 | 3.300 | 3.200 | 3.230 | 134,902 | -0.02(-0.62%) |
Jun 26, 2017 | 3.200 | 3.300 | 3.190 | 3.250 | 286,750 | +0.02(+0.62%) |
Jun 23, 2017 | 3.220 | 3.230 | 3.220 | 3.230 | 99,078 | +0.01(+0.31%) |
Jun 22, 2017 | 3.160 | 3.240 | 3.150 | 3.220 | 67,542 | +0.06(+1.90%) |
Jun 21, 2017 | 3.160 | 3.210 | 3.130 | 3.160 | 62,457 | +0.02(+0.64%) |
Jun 20, 2017 | 3.150 | 3.230 | 3.100 | 3.140 | 739,324 | -0.02(-0.63%) |
Jun 19, 2017 | 3.140 | 3.220 | 3.130 | 3.160 | 205,152 | +0.06(+1.94%) |
Jun 16, 2017 | 3.220 | 3.250 | 3.090 | 3.100 | 919,058 | -0.11(-3.43%) |
Jun 15, 2017 | 3.200 | 3.290 | 3.190 | 3.210 | 130,745 | +0.01(+0.31%) |
Jun 14, 2017 | 3.250 | 3.260 | 3.160 | 3.200 | 222,782 | -0.03(-0.93%) |
Jun 13, 2017 | 3.230 | 3.260 | 3.150 | 3.230 | 150,997 | +0.00(+0.00%) |
Jun 12, 2017 | 3.220 | 3.300 | 3.170 | 3.230 | 931,646 | -0.02(-0.62%) |
Jun 09, 2017 | 3.210 | 3.300 | 3.210 | 3.250 | 141,655 | +0.04(+1.25%) |
Jun 08, 2017 | 3.190 | 3.300 | 3.140 | 3.210 | 229,522 | +0.04(+1.26%) |
Jun 07, 2017 | 3.080 | 3.210 | 3.080 | 3.170 | 95,385 | +0.10(+3.26%) |
Jun 06, 2017 | 3.100 | 3.160 | 3.060 | 3.070 | 78,446 | -0.04(-1.29%) |
Jun 05, 2017 | 3.180 | 3.260 | 3.090 | 3.110 | 230,224 | -0.05(-1.58%) |
Jun 02, 2017 | 3.100 | 3.190 | 3.080 | 3.160 | 100,807 | +0.06(+1.94%) |
Jun 01, 2017 | 3.070 | 3.150 | 3.050 | 3.100 | 214,030 | +0.04(+1.31%) |
May 31, 2017 | 3.130 | 3.160 | 3.030 | 3.060 | 112,545 | -0.06(-1.92%) |
May 30, 2017 | 3.170 | 3.210 | 3.100 | 3.120 | 81,752 | -0.05(-1.58%) |
May 26, 2017 | 3.210 | 3.210 | 3.130 | 3.170 | 172,485 | -0.06(-1.86%) |
May 25, 2017 | 3.200 | 3.250 | 3.140 | 3.230 | 459,667 | +0.05(+1.57%) |
May 24, 2017 | 3.120 | 3.220 | 3.090 | 3.180 | 282,277 | +0.06(+1.92%) |
May 23, 2017 | 3.070 | 3.155 | 3.050 | 3.120 | 781,755 | +0.03(+0.97%) |
May 22, 2017 | 3.200 | 3.200 | 3.010 | 3.090 | 670,225 | -0.11(-3.44%) |
May 19, 2017 | 3.240 | 3.290 | 3.180 | 3.200 | 122,726 | -0.04(-1.23%) |
May 18, 2017 | 3.250 | 3.280 | 3.200 | 3.240 | 199,069 | +0.03(+0.93%) |
May 17, 2017 | 3.230 | 3.290 | 3.170 | 3.210 | 219,328 | -0.04(-1.38%) |
May 16, 2017 | 3.110 | 3.260 | 3.110 | 3.255 | 707,450 | +0.15(+4.66%) |
May 15, 2017 | 3.630 | 3.630 | 2.850 | 3.110 | 1,232,133 | -0.76(-19.64%) |
May 12, 2017 | 3.900 | 3.970 | 3.820 | 3.870 | 312,936 | -0.06(-1.53%) |
May 11, 2017 | 3.800 | 4.000 | 3.575 | 3.930 | 93,491 | -0.16(-3.91%) |
May 10, 2017 | 4.000 | 4.130 | 3.850 | 4.090 | 116,844 | +0.19(+4.87%) |
May 09, 2017 | 3.476 | 3.990 | 3.476 | 3.900 | 108,450 | +0.29(+8.03%) |
May 08, 2017 | 3.800 | 3.830 | 3.460 | 3.610 | 71,741 | -0.17(-4.50%) |
May 05, 2017 | 3.680 | 3.800 | 3.630 | 3.780 | 221,836 | +0.10(+2.72%) |
May 04, 2017 | 3.660 | 3.690 | 3.530 | 3.680 | 224,655 | +0.04(+1.10%) |
May 03, 2017 | 3.640 | 3.680 | 3.596 | 3.640 | 10,644 | -0.01(-0.27%) |
May 02, 2017 | 3.630 | 3.650 | 3.590 | 3.650 | 15,244 | +0.02(+0.55%) |