Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.500 | 1.514 | 1.460 | 1.460 | 12,093 | -0.05(-3.31%) |
Apr 27, 2018 | 1.530 | 1.540 | 1.500 | 1.510 | 6,114 | -0.01(-0.66%) |
Apr 26, 2018 | 1.580 | 1.580 | 1.520 | 1.520 | 669 | +0.08(+5.56%) |
Apr 25, 2018 | 1.530 | 1.610 | 1.400 | 1.440 | 27,707 | -0.12(-7.69%) |
Apr 24, 2018 | 1.560 | 1.569 | 1.500 | 1.560 | 14,116 | -0.03(-1.89%) |
Apr 23, 2018 | 1.530 | 1.600 | 1.530 | 1.590 | 2,130 | +0.00(+0.00%) |
Apr 20, 2018 | 1.590 | 1.620 | 1.510 | 1.590 | 42,562 | -0.02(-1.24%) |
Apr 19, 2018 | 1.600 | 1.610 | 1.560 | 1.610 | 11,721 | +0.01(+0.63%) |
Apr 18, 2018 | 1.601 | 1.620 | 1.571 | 1.600 | 19,851 | -0.04(-2.44%) |
Apr 17, 2018 | 1.670 | 1.670 | 1.600 | 1.640 | 45,288 | -0.01(-0.61%) |
Apr 16, 2018 | 1.600 | 1.650 | 1.580 | 1.650 | 22,494 | +0.00(+0.00%) |
Apr 13, 2018 | 1.640 | 1.660 | 1.560 | 1.650 | 34,851 | +0.04(+2.48%) |
Apr 12, 2018 | 1.630 | 1.640 | 1.600 | 1.610 | 3,090 | +0.00(+0.00%) |
Apr 11, 2018 | 1.630 | 1.640 | 1.590 | 1.610 | 8,704 | -0.03(-1.83%) |
Apr 10, 2018 | 1.640 | 1.640 | 1.611 | 1.640 | 3,590 | +0.04(+2.44%) |
Apr 09, 2018 | 1.659 | 1.680 | 1.601 | 1.601 | 8,457 | -0.03(-1.78%) |
Apr 06, 2018 | 1.630 | 1.630 | 1.550 | 1.630 | 12,537 | +0.04(+2.52%) |
Apr 05, 2018 | 1.610 | 1.644 | 1.550 | 1.590 | 11,693 | -0.03(-1.85%) |
Apr 04, 2018 | 1.540 | 1.638 | 1.520 | 1.620 | 9,928 | +0.11(+7.29%) |
Apr 03, 2018 | 1.690 | 1.690 | 1.400 | 1.510 | 130,053 | -0.17(-10.12%) |
Apr 02, 2018 | 1.640 | 1.680 | 1.580 | 1.680 | 60,174 | +0.06(+3.70%) |
Mar 29, 2018 | 1.620 | 1.620 | 1.620 | 0 | -0.17(-9.50%) | |
Mar 28, 2018 | 1.800 | 1.800 | 1.710 | 1.790 | 4,504 | +0.06(+3.47%) |
Mar 27, 2018 | 1.780 | 1.789 | 1.711 | 1.730 | 16,236 | -0.04(-2.26%) |
Mar 26, 2018 | 1.790 | 1.810 | 1.720 | 1.770 | 29,201 | +0.02(+1.14%) |
Mar 23, 2018 | 1.750 | 1.820 | 1.680 | 1.750 | 92,770 | +0.04(+2.34%) |
Mar 22, 2018 | 1.661 | 1.940 | 1.661 | 1.710 | 137,376 | -0.03(-1.72%) |
Mar 21, 2018 | 1.680 | 1.760 | 1.590 | 1.740 | 66,787 | +0.03(+1.75%) |
Mar 20, 2018 | 1.700 | 1.740 | 1.600 | 1.710 | 81,094 | -0.01(-0.58%) |
Mar 19, 2018 | 1.800 | 1.840 | 1.670 | 1.720 | 29,621 | -0.14(-7.53%) |
Mar 16, 2018 | 1.890 | 1.930 | 1.740 | 1.860 | 85,984 | -0.05(-2.62%) |
Mar 15, 2018 | 1.850 | 2.050 | 1.850 | 1.910 | 118,414 | +0.09(+4.95%) |
Mar 14, 2018 | 1.856 | 1.870 | 1.820 | 38,910 | -0.05(-2.67%) | |
Mar 13, 2018 | 1.840 | 1.889 | 1.750 | 1.870 | 19,893 | +0.09(+5.06%) |
Mar 12, 2018 | 1.840 | 1.840 | 1.710 | 1.780 | 76,546 | -0.05(-2.73%) |
Mar 09, 2018 | 1.870 | 1.900 | 1.780 | 1.830 | 37,801 | -0.04(-2.14%) |
Mar 08, 2018 | 1.890 | 1.960 | 1.857 | 1.870 | 20,323 | -0.03(-1.58%) |
Mar 07, 2018 | 1.870 | 1.910 | 1.810 | 1.900 | 16,524 | +0.01(+0.53%) |
Mar 06, 2018 | 1.834 | 1.940 | 1.830 | 1.890 | 15,002 | +0.00(+0.00%) |
Mar 05, 2018 | 1.970 | 1.980 | 1.840 | 1.890 | 25,277 | -0.07(-3.57%) |
Mar 02, 2018 | 1.890 | 2.050 | 1.810 | 1.960 | 36,423 | +0.04(+2.08%) |
Mar 01, 2018 | 1.990 | 1.990 | 1.800 | 1.920 | 61,221 | +0.03(+1.59%) |
Feb 28, 2018 | 1.862 | 1.920 | 1.800 | 1.890 | 15,771 | +0.02(+1.07%) |
Feb 27, 2018 | 1.980 | 2.050 | 1.780 | 1.870 | 100,636 | -0.11(-5.56%) |
Feb 26, 2018 | 2.070 | 2.140 | 1.980 | 1.980 | 149,822 | -0.10(-4.81%) |
Feb 23, 2018 | 2.150 | 2.200 | 2.052 | 2.080 | 64,063 | -0.05(-2.35%) |
Feb 22, 2018 | 2.050 | 2.160 | 1.971 | 2.130 | 82,659 | +0.07(+3.40%) |
Feb 21, 2018 | 2.060 | 2.120 | 1.860 | 2.060 | 74,625 | +0.00(+0.00%) |
Feb 20, 2018 | 1.930 | 2.120 | 1.930 | 2.060 | 54,080 | +0.06(+3.00%) |
Feb 16, 2018 | 2.000 | 2.000 | 2.000 | 0 | -0.06(-2.91%) | |
Feb 15, 2018 | 2.280 | 2.400 | 1.751 | 2.060 | 301,486 | -0.21(-9.25%) |
Feb 14, 2018 | 1.930 | 2.350 | 1.803 | 2.270 | 728,413 | +0.22(+10.73%) |
Feb 13, 2018 | 1.760 | 2.220 | 1.650 | 2.050 | 976,728 | +0.50(+32.26%) |
Feb 12, 2018 | 1.430 | 1.570 | 1.420 | 1.550 | 149,534 | +0.14(+9.93%) |
Feb 09, 2018 | 1.550 | 1.550 | 1.310 | 1.410 | 343,417 | -0.20(-12.42%) |
Feb 08, 2018 | 1.608 | 1.650 | 1.590 | 1.610 | 26,454 | -0.04(-2.42%) |
Feb 07, 2018 | 1.612 | 1.630 | 1.580 | 1.650 | 39,860 | +0.02(+1.23%) |
Feb 06, 2018 | 1.500 | 1.670 | 1.480 | 1.630 | 170,191 | -0.02(-1.21%) |
Feb 05, 2018 | 1.700 | 1.820 | 1.680 | 1.650 | 196,824 | -0.13(-7.31%) |
Feb 02, 2018 | 1.900 | 1.910 | 1.699 | 1.780 | 61,350 | -0.12(-6.32%) |
Feb 01, 2018 | 1.970 | 1.980 | 1.890 | 1.900 | 46,902 | -0.08(-4.04%) |
Jan 31, 2018 | 2.120 | 2.120 | 1.910 | 1.980 | 150,880 | -0.14(-6.60%) |
Jan 30, 2018 | 2.140 | 2.180 | 2.100 | 2.120 | 63,738 | -0.06(-2.75%) |
Jan 29, 2018 | 2.260 | 2.260 | 2.156 | 2.180 | 40,596 | -0.04(-1.75%) |
Jan 26, 2018 | 2.240 | 2.260 | 2.180 | 2.219 | 19,927 | -0.02(-0.94%) |
Jan 25, 2018 | 2.240 | 2.290 | 2.180 | 2.240 | 14,130 | +0.00(+0.00%) |
Jan 24, 2018 | 2.210 | 2.240 | 2.150 | 2.240 | 22,670 | +0.07(+3.23%) |
Jan 23, 2018 | 2.154 | 2.240 | 2.150 | 2.170 | 31,277 | +0.02(+0.93%) |
Jan 22, 2018 | 2.310 | 2.388 | 2.100 | 2.150 | 120,597 | -0.23(-9.66%) |
Jan 19, 2018 | 2.370 | 2.400 | 2.290 | 2.380 | 31,812 | -0.01(-0.42%) |
Jan 18, 2018 | 2.330 | 2.500 | 2.290 | 2.390 | 173,212 | +0.07(+3.02%) |
Jan 17, 2018 | 2.320 | 2.360 | 2.300 | 2.320 | 27,195 | +0.00(+0.00%) |
Jan 16, 2018 | 2.410 | 2.420 | 2.390 | 2.320 | 33,099 | -0.02(-0.85%) |
Jan 12, 2018 | 2.340 | 2.340 | 2.340 | 0 | +0.04(+1.74%) | |
Jan 11, 2018 | 2.440 | 2.440 | 2.220 | 2.300 | 79,314 | -0.09(-3.77%) |
Jan 10, 2018 | 2.410 | 2.410 | 2.350 | 2.390 | 28,602 | -0.02(-0.83%) |
Jan 09, 2018 | 2.400 | 2.410 | 2.350 | 2.410 | 35,754 | -0.06(-2.43%) |
Jan 08, 2018 | 2.410 | 2.480 | 2.345 | 2.470 | 52,681 | -0.08(-3.14%) |
Jan 05, 2018 | 2.580 | 2.580 | 2.380 | 2.550 | 111,081 | +0.09(+3.66%) |
Jan 04, 2018 | 2.390 | 2.500 | 2.310 | 2.460 | 92,012 | +0.10(+4.24%) |
Jan 03, 2018 | 2.270 | 2.430 | 2.230 | 2.360 | 56,987 | +0.10(+4.42%) |
Jan 02, 2018 | 2.350 | 2.350 | 2.208 | 2.260 | 77,682 | -0.04(-1.74%) |
Dec 29, 2017 | 2.300 | 2.300 | 2.300 | 0 | -0.20(-8.00%) | |
Dec 28, 2017 | 2.590 | 2.630 | 2.470 | 2.500 | 92,058 | -0.09(-3.47%) |
Dec 27, 2017 | 2.600 | 2.680 | 2.490 | 2.590 | 47,902 | +0.12(+4.86%) |
Dec 26, 2017 | 2.540 | 2.540 | 2.450 | 2.470 | 30,623 | -0.05(-1.98%) |
Dec 22, 2017 | 2.580 | 2.616 | 2.500 | 2.520 | 64,737 | -0.05(-1.95%) |
Dec 21, 2017 | 2.690 | 2.690 | 2.550 | 2.570 | 48,745 | -0.12(-4.46%) |
Dec 20, 2017 | 2.560 | 2.700 | 2.560 | 2.690 | 39,276 | +0.12(+4.67%) |
Dec 19, 2017 | 2.710 | 2.760 | 2.520 | 2.570 | 350,493 | -0.23(-8.21%) |
Dec 18, 2017 | 3.340 | 3.540 | 2.760 | 2.800 | 1,433,304 | +0.05(+1.82%) |
Dec 15, 2017 | 2.950 | 2.950 | 2.640 | 2.750 | 79,220 | -0.04(-1.43%) |
Dec 14, 2017 | 2.850 | 2.990 | 2.600 | 2.790 | 154,689 | -0.09(-3.12%) |
Dec 13, 2017 | 3.040 | 3.170 | 2.800 | 2.880 | 282,633 | -0.08(-2.70%) |
Dec 12, 2017 | 2.970 | 3.100 | 2.920 | 2.960 | 77,695 | +0.01(+0.18%) |
Dec 11, 2017 | 2.780 | 3.450 | 2.780 | 2.955 | 591,909 | +0.33(+12.77%) |
Dec 08, 2017 | 2.600 | 2.750 | 2.600 | 2.620 | 15,577 | +0.01(+0.38%) |
Dec 07, 2017 | 2.750 | 2.750 | 2.600 | 2.610 | 18,338 | -0.14(-5.09%) |
Dec 06, 2017 | 2.710 | 2.790 | 2.600 | 2.750 | 41,404 | -0.07(-2.48%) |
Dec 05, 2017 | 2.680 | 2.840 | 2.680 | 2.820 | 77,470 | +0.20(+7.76%) |
Dec 04, 2017 | 2.470 | 2.850 | 2.470 | 2.617 | 224,102 | +0.21(+8.59%) |
Dec 01, 2017 | 2.440 | 2.440 | 2.360 | 2.410 | 82,771 | +0.08(+3.43%) |
Nov 30, 2017 | 2.323 | 2.440 | 2.300 | 2.330 | 38,625 | -0.07(-2.92%) |
Nov 29, 2017 | 2.610 | 2.700 | 2.310 | 2.400 | 112,558 | -0.15(-5.88%) |
Nov 28, 2017 | 2.790 | 2.803 | 2.489 | 2.550 | 72,066 | -0.24(-8.60%) |
Nov 27, 2017 | 2.810 | 2.870 | 2.770 | 2.790 | 49,815 | +0.02(+0.72%) |
Nov 24, 2017 | 3.080 | 3.135 | 2.750 | 2.770 | 114,720 | -0.45(-13.98%) |
Nov 22, 2017 | 3.230 | 3.273 | 3.090 | 3.220 | 39,107 | -0.04(-1.23%) |
Nov 21, 2017 | 3.840 | 3.880 | 3.060 | 3.260 | 290,846 | -0.27(-7.65%) |
Nov 20, 2017 | 3.700 | 3.780 | 3.520 | 3.530 | 77,865 | -0.22(-5.87%) |
Nov 17, 2017 | 3.750 | 3.880 | 3.750 | 3.750 | 22,367 | -0.05(-1.32%) |
Nov 16, 2017 | 3.840 | 4.010 | 3.680 | 3.800 | 133,257 | +0.05(+1.33%) |
Nov 15, 2017 | 3.710 | 3.801 | 3.651 | 3.750 | 35,882 | -0.06(-1.57%) |
Nov 14, 2017 | 3.750 | 3.876 | 3.660 | 3.810 | 32,067 | -0.03(-0.78%) |
Nov 13, 2017 | 3.820 | 3.920 | 3.700 | 3.840 | 90,625 | +0.03(+0.79%) |
Nov 10, 2017 | 3.910 | 3.980 | 3.800 | 3.810 | 31,147 | -0.12(-3.05%) |
Nov 09, 2017 | 4.150 | 4.190 | 3.830 | 3.930 | 251,315 | -0.22(-5.30%) |
Nov 08, 2017 | 3.830 | 4.600 | 3.750 | 4.150 | 362,715 | +0.17(+4.27%) |
Nov 07, 2017 | 3.810 | 4.150 | 3.810 | 3.980 | 75,630 | +0.23(+6.13%) |
Nov 06, 2017 | 4.060 | 4.060 | 3.657 | 3.750 | 104,173 | -0.36(-8.76%) |
Nov 03, 2017 | 4.330 | 4.350 | 3.860 | 4.110 | 134,382 | -0.23(-5.30%) |
Nov 02, 2017 | 3.900 | 4.460 | 3.760 | 4.340 | 206,406 | +0.54(+14.21%) |
Nov 01, 2017 | 3.420 | 4.150 | 3.420 | 3.800 | 289,690 | +0.40(+11.76%) |
Oct 31, 2017 | 3.500 | 3.637 | 3.360 | 3.400 | 57,206 | -0.12(-3.41%) |
Oct 30, 2017 | 3.640 | 3.940 | 3.398 | 3.520 | 209,710 | -0.12(-3.30%) |
Oct 27, 2017 | 2.860 | 4.380 | 2.860 | 3.640 | 2,590,561 | +0.86(+30.94%) |
Oct 26, 2017 | 2.750 | 2.900 | 2.710 | 2.780 | 59,517 | +0.10(+3.73%) |
Oct 25, 2017 | 2.610 | 2.749 | 2.590 | 2.680 | 3,536 | +0.05(+1.93%) |
Oct 24, 2017 | 2.520 | 2.650 | 2.490 | 2.629 | 15,917 | +0.11(+4.33%) |
Oct 23, 2017 | 2.510 | 2.540 | 2.461 | 2.520 | 12,051 | -0.03(-1.18%) |
Oct 20, 2017 | 2.440 | 2.600 | 2.400 | 2.550 | 38,230 | +0.09(+3.66%) |
Oct 19, 2017 | 2.350 | 2.979 | 2.300 | 2.460 | 133,367 | +0.08(+3.36%) |
Oct 18, 2017 | 2.350 | 2.450 | 2.323 | 2.380 | 6,100 | +0.00(+0.00%) |
Oct 17, 2017 | 2.270 | 2.450 | 2.250 | 2.380 | 35,340 | +0.00(+0.00%) |
Oct 16, 2017 | 2.320 | 2.414 | 2.114 | 2.380 | 71,431 | +0.14(+6.25%) |
Oct 13, 2017 | 2.250 | 2.250 | 2.210 | 2.240 | 6,853 | -0.06(-2.61%) |
Oct 12, 2017 | 2.300 | 2.320 | 2.190 | 2.300 | 23,343 | -0.02(-0.86%) |
Oct 11, 2017 | 2.280 | 2.500 | 2.200 | 2.320 | 76,763 | +0.01(+0.43%) |
Oct 10, 2017 | 2.330 | 2.330 | 2.300 | 2.310 | 5,236 | -0.01(-0.43%) |
Oct 09, 2017 | 2.530 | 2.530 | 2.250 | 2.320 | 22,100 | -0.23(-9.02%) |
Oct 06, 2017 | 2.600 | 2.600 | 2.510 | 2.550 | 19,616 | -0.06(-2.30%) |
Oct 05, 2017 | 2.610 | 2.610 | 2.610 | 2.610 | 1,623 | +0.01(+0.38%) |
Oct 04, 2017 | 2.760 | 2.760 | 2.540 | 2.600 | 25,996 | -0.08(-2.99%) |
Oct 03, 2017 | 2.600 | 2.810 | 2.510 | 2.680 | 29,186 | +0.04(+1.52%) |
Oct 02, 2017 | 2.680 | 2.680 | 2.610 | 2.640 | 8,489 | +0.05(+1.93%) |
Sep 29, 2017 | 2.590 | 2.640 | 2.580 | 2.590 | 11,821 | -0.01(-0.38%) |
Sep 28, 2017 | 2.551 | 2.650 | 2.550 | 2.600 | 3,210 | -0.07(-2.62%) |
Sep 27, 2017 | 2.580 | 2.680 | 2.570 | 2.670 | 12,544 | +0.01(+0.52%) |
Sep 26, 2017 | 2.990 | 2.990 | 2.490 | 2.656 | 63,612 | -0.31(-10.57%) |
Sep 25, 2017 | 3.319 | 3.320 | 2.810 | 2.970 | 13,413 | -0.26(-8.05%) |
Sep 22, 2017 | 3.550 | 3.610 | 3.210 | 3.230 | 68,863 | -0.45(-12.23%) |
Sep 21, 2017 | 3.150 | 3.700 | 3.137 | 3.680 | 193,243 | +0.50(+15.72%) |
Sep 20, 2017 | 3.010 | 3.180 | 3.000 | 3.180 | 20,768 | +0.12(+3.92%) |
Sep 19, 2017 | 3.140 | 3.140 | 3.010 | 3.060 | 11,704 | -0.09(-2.86%) |
Sep 18, 2017 | 3.130 | 3.170 | 3.100 | 3.150 | 6,861 | -0.03(-0.94%) |
Sep 15, 2017 | 3.140 | 3.180 | 3.056 | 3.180 | 37,382 | +0.04(+1.27%) |
Sep 14, 2017 | 3.170 | 3.170 | 2.953 | 3.140 | 6,478 | -0.01(-0.32%) |
Sep 13, 2017 | 3.080 | 3.150 | 3.050 | 3.150 | 43,977 | +0.08(+2.61%) |
Sep 12, 2017 | 3.060 | 3.070 | 2.870 | 3.070 | 52,969 | +0.00(+0.05%) |
Sep 11, 2017 | 2.970 | 3.069 | 2.920 | 3.069 | 47,291 | +0.17(+5.81%) |
Sep 08, 2017 | 2.800 | 2.910 | 2.650 | 2.900 | 33,993 | +0.23(+8.61%) |
Sep 07, 2017 | 2.820 | 2.820 | 2.600 | 2.670 | 32,519 | -0.13(-4.64%) |
Sep 06, 2017 | 2.990 | 3.000 | 2.740 | 2.800 | 26,267 | -0.19(-6.35%) |
Sep 05, 2017 | 2.831 | 2.996 | 2.831 | 2.990 | 34,111 | +0.16(+5.65%) |
Sep 01, 2017 | 2.750 | 2.870 | 2.740 | 2.830 | 40,333 | +0.11(+4.04%) |
Aug 31, 2017 | 2.510 | 2.720 | 2.420 | 2.720 | 143,287 | +0.21(+8.37%) |
Aug 30, 2017 | 2.310 | 2.540 | 2.310 | 2.510 | 155,863 | +0.18(+7.73%) |
Aug 29, 2017 | 2.340 | 2.400 | 2.210 | 2.330 | 38,433 | -0.05(-2.10%) |
Aug 28, 2017 | 2.370 | 2.380 | 2.300 | 2.380 | 14,632 | +0.01(+0.42%) |
Aug 25, 2017 | 2.330 | 2.380 | 2.310 | 2.370 | 32,912 | +0.06(+2.60%) |
Aug 24, 2017 | 2.320 | 2.388 | 2.300 | 2.310 | 18,062 | +0.02(+0.88%) |
Aug 23, 2017 | 2.260 | 2.348 | 2.210 | 2.290 | 12,957 | +0.03(+1.32%) |
Aug 22, 2017 | 2.190 | 2.300 | 2.100 | 2.260 | 32,776 | +0.09(+4.15%) |
Aug 21, 2017 | 2.200 | 2.210 | 2.060 | 2.170 | 76,658 | -0.05(-2.25%) |
Aug 18, 2017 | 2.071 | 2.380 | 2.070 | 2.220 | 30,501 | +0.04(+1.83%) |
Aug 17, 2017 | 1.970 | 2.720 | 1.960 | 2.180 | 292,171 | +0.20(+10.10%) |
Aug 16, 2017 | 1.870 | 1.980 | 1.830 | 1.980 | 61,921 | +0.10(+5.32%) |
Aug 15, 2017 | 1.870 | 1.970 | 1.780 | 1.880 | 36,644 | +0.09(+5.03%) |
Aug 14, 2017 | 1.830 | 1.840 | 1.720 | 1.790 | 20,079 | -0.06(-3.24%) |
Aug 11, 2017 | 1.965 | 1.980 | 1.850 | 1.850 | 33,208 | -0.09(-4.64%) |
Aug 10, 2017 | 1.970 | 2.024 | 1.900 | 1.940 | 18,649 | -0.06(-3.00%) |
Aug 09, 2017 | 2.049 | 2.050 | 1.990 | 2.000 | 5,729 | -0.03(-1.48%) |
Aug 08, 2017 | 1.988 | 2.030 | 1.988 | 2.030 | 9,821 | +0.05(+2.53%) |
Aug 07, 2017 | 1.960 | 2.020 | 1.950 | 1.980 | 10,490 | +0.02(+1.02%) |
Aug 04, 2017 | 2.000 | 2.000 | 1.960 | 1.960 | 795 | -0.02(-1.01%) |
Aug 03, 2017 | 2.055 | 2.055 | 1.940 | 1.980 | 11,960 | -0.08(-3.88%) |
Aug 02, 2017 | 2.029 | 2.060 | 1.830 | 2.060 | 67,218 | +0.00(+0.00%) |
Aug 01, 2017 | 2.130 | 2.130 | 1.950 | 2.060 | 52,055 | -0.06(-2.83%) |
Jul 31, 2017 | 2.130 | 2.160 | 2.020 | 2.120 | 34,994 | -0.03(-1.40%) |
Jul 28, 2017 | 2.230 | 2.230 | 2.130 | 2.150 | 16,987 | -0.10(-4.44%) |
Jul 27, 2017 | 2.134 | 2.250 | 2.130 | 2.250 | 28,580 | +0.05(+2.27%) |
Jul 26, 2017 | 2.179 | 2.200 | 2.100 | 2.200 | 13,789 | +0.01(+0.46%) |
Jul 25, 2017 | 2.110 | 2.190 | 2.110 | 2.190 | 20,226 | +0.00(+0.00%) |
Jul 24, 2017 | 2.220 | 2.260 | 2.060 | 2.190 | 35,989 | -0.03(-1.35%) |
Jul 21, 2017 | 2.220 | 2.220 | 2.060 | 2.220 | 42,048 | +0.15(+7.25%) |
Jul 20, 2017 | 2.003 | 2.003 | 2.000 | 2.070 | 16,746 | +0.03(+1.47%) |
Jul 19, 2017 | 1.988 | 2.090 | 1.988 | 2.040 | 27,224 | +0.05(+2.51%) |
Jul 18, 2017 | 2.180 | 2.290 | 1.950 | 1.990 | 68,450 | -0.17(-7.87%) |
Jul 17, 2017 | 2.130 | 2.250 | 2.110 | 2.160 | 23,583 | -0.01(-0.32%) |
Jul 14, 2017 | 2.180 | 2.240 | 2.050 | 2.167 | 54,630 | +0.03(+1.26%) |
Jul 13, 2017 | 2.350 | 2.470 | 2.120 | 2.140 | 92,725 | -0.22(-9.32%) |
Jul 12, 2017 | 2.490 | 2.500 | 2.290 | 2.360 | 53,317 | -0.03(-1.26%) |
Jul 11, 2017 | 2.309 | 2.560 | 2.185 | 2.390 | 52,893 | +0.04(+1.70%) |
Jul 10, 2017 | 2.330 | 2.600 | 2.320 | 2.350 | 22,673 | +0.03(+1.29%) |
Jul 07, 2017 | 2.380 | 2.420 | 2.320 | 2.320 | 13,322 | +0.10(+4.55%) |
Jul 06, 2017 | 2.470 | 2.590 | 2.219 | 2.219 | 64,803 | -0.19(-7.93%) |
Jul 05, 2017 | 2.730 | 2.770 | 2.350 | 2.410 | 70,650 | -0.32(-11.72%) |
Jul 03, 2017 | 3.030 | 3.030 | 2.700 | 2.730 | 37,854 | -0.28(-9.30%) |
Jun 30, 2017 | 3.070 | 3.150 | 2.900 | 3.010 | 19,909 | -0.04(-1.31%) |
Jun 29, 2017 | 3.260 | 3.260 | 3.050 | 3.050 | 7,292 | -0.10(-3.17%) |
Jun 28, 2017 | 3.400 | 3.400 | 3.110 | 3.150 | 43,321 | -0.16(-4.83%) |
Jun 27, 2017 | 3.420 | 3.604 | 3.300 | 3.310 | 26,436 | -0.08(-2.36%) |
Jun 26, 2017 | 3.600 | 3.659 | 3.390 | 3.390 | 64,894 | -0.21(-5.83%) |
Jun 23, 2017 | 3.620 | 3.680 | 3.500 | 3.600 | 82,225 | -0.18(-4.76%) |
Jun 22, 2017 | 3.560 | 3.780 | 3.400 | 3.780 | 53,254 | +0.10(+2.72%) |
Jun 21, 2017 | 3.560 | 3.710 | 3.550 | 3.680 | 20,900 | +0.08(+2.08%) |
Jun 20, 2017 | 3.850 | 3.850 | 3.460 | 3.605 | 53,085 | -0.12(-3.35%) |
Jun 19, 2017 | 3.620 | 3.840 | 3.610 | 3.730 | 52,151 | +0.06(+1.63%) |
Jun 16, 2017 | 3.830 | 3.830 | 3.500 | 3.670 | 66,182 | -0.09(-2.39%) |
Jun 15, 2017 | 3.590 | 3.850 | 3.580 | 3.760 | 44,130 | +0.28(+8.05%) |
Jun 14, 2017 | 3.455 | 3.590 | 3.310 | 3.480 | 64,236 | +0.18(+5.45%) |
Jun 13, 2017 | 3.410 | 3.540 | 3.288 | 3.300 | 41,966 | -0.10(-2.94%) |
Jun 12, 2017 | 3.410 | 3.640 | 3.190 | 3.400 | 62,024 | +0.08(+2.41%) |
Jun 09, 2017 | 3.701 | 3.900 | 3.300 | 3.320 | 173,614 | -0.48(-12.63%) |
Jun 08, 2017 | 3.890 | 4.040 | 3.510 | 3.800 | 152,220 | -0.12(-3.06%) |
Jun 07, 2017 | 3.650 | 3.940 | 3.500 | 3.920 | 79,299 | +0.20(+5.38%) |
Jun 06, 2017 | 3.940 | 3.940 | 3.620 | 3.720 | 8,277 | -0.06(-1.59%) |
Jun 05, 2017 | 3.820 | 3.850 | 3.600 | 3.780 | 36,077 | -0.03(-0.79%) |
Jun 02, 2017 | 4.080 | 4.080 | 3.780 | 3.810 | 46,272 | -0.18(-4.51%) |
Jun 01, 2017 | 4.140 | 4.140 | 3.800 | 3.990 | 97,475 | -0.07(-1.70%) |
May 31, 2017 | 4.050 | 4.110 | 3.900 | 4.059 | 61,934 | +0.03(+0.72%) |
May 30, 2017 | 4.071 | 4.160 | 3.880 | 4.030 | 30,385 | -0.02(-0.49%) |
May 26, 2017 | 4.205 | 4.390 | 4.000 | 4.050 | 37,803 | -0.38(-8.58%) |
May 25, 2017 | 4.240 | 4.450 | 4.050 | 4.430 | 115,985 | -0.03(-0.67%) |
May 24, 2017 | 4.407 | 4.490 | 4.300 | 4.460 | 40,877 | -0.04(-0.89%) |
May 23, 2017 | 4.440 | 4.500 | 4.280 | 4.500 | 48,165 | +0.06(+1.35%) |
May 22, 2017 | 4.250 | 4.440 | 4.239 | 4.440 | 46,110 | +0.19(+4.47%) |
May 19, 2017 | 4.180 | 4.300 | 4.150 | 4.250 | 39,758 | +0.26(+6.52%) |
May 18, 2017 | 3.980 | 4.140 | 3.850 | 3.990 | 12,757 | +0.01(+0.25%) |
May 17, 2017 | 4.250 | 4.250 | 3.811 | 3.980 | 23,259 | -0.17(-4.10%) |
May 16, 2017 | 4.240 | 4.250 | 3.990 | 4.150 | 6,519 | -0.03(-0.72%) |
May 15, 2017 | 3.920 | 4.300 | 3.920 | 4.180 | 44,887 | +0.17(+4.24%) |
May 12, 2017 | 4.260 | 4.339 | 3.950 | 4.010 | 52,613 | -0.38(-8.66%) |
May 11, 2017 | 4.480 | 4.484 | 4.250 | 4.390 | 14,403 | +0.03(+0.69%) |
May 10, 2017 | 4.480 | 4.500 | 4.100 | 4.360 | 60,817 | -0.14(-3.11%) |
May 09, 2017 | 4.100 | 4.510 | 4.070 | 4.500 | 78,932 | +0.34(+8.17%) |
May 08, 2017 | 4.100 | 4.340 | 4.100 | 4.160 | 47,553 | +0.15(+3.74%) |
May 05, 2017 | 4.450 | 4.450 | 3.720 | 4.010 | 122,141 | -0.22(-5.20%) |
May 04, 2017 | 4.230 | 4.490 | 4.170 | 4.230 | 53,676 | +0.02(+0.48%) |
May 03, 2017 | 4.450 | 4.450 | 4.210 | 4.210 | 36,218 | -0.23(-5.18%) |
May 02, 2017 | 4.400 | 4.600 | 4.250 | 4.440 | 70,322 | +0.08(+1.83%) |