Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.700 | 2.810 | 2.700 | 2.743 | 8,260 | -0.02(-0.62%) |
May 30, 2018 | 2.750 | 2.781 | 2.715 | 2.760 | 6,609 | -0.01(-0.22%) |
May 29, 2018 | 2.900 | 2.900 | 2.712 | 2.766 | 15,679 | -0.10(-3.34%) |
May 25, 2018 | 2.861 | 2.861 | 2.861 | 0 | +0.04(+1.33%) | |
May 24, 2018 | 2.710 | 2.900 | 2.710 | 2.824 | 6,287 | +0.03(+0.95%) |
May 23, 2018 | 2.710 | 2.950 | 2.710 | 2.797 | 17,655 | -0.00(-0.17%) |
May 22, 2018 | 2.750 | 2.850 | 2.632 | 2.802 | 30,929 | +0.00(+0.07%) |
May 21, 2018 | 2.900 | 3.160 | 2.637 | 2.800 | 93,797 | +0.02(+0.90%) |
May 18, 2018 | 2.850 | 2.850 | 2.715 | 2.775 | 7,808 | +0.06(+2.21%) |
May 17, 2018 | 2.676 | 2.727 | 2.676 | 2.715 | 8,625 | +0.01(+0.56%) |
May 16, 2018 | 2.730 | 2.778 | 2.620 | 2.700 | 14,052 | +0.00(+0.00%) |
May 15, 2018 | 2.780 | 2.850 | 2.620 | 2.700 | 29,544 | -0.07(-2.53%) |
May 14, 2018 | 2.770 | 2.780 | 2.710 | 2.770 | 13,940 | +0.12(+4.49%) |
May 11, 2018 | 2.900 | 2.900 | 2.650 | 2.651 | 11,491 | +0.05(+1.77%) |
May 10, 2018 | 2.749 | 2.749 | 2.600 | 2.605 | 15,349 | -0.10(-3.52%) |
May 09, 2018 | 2.600 | 2.800 | 2.600 | 2.700 | 29,378 | +0.07(+2.74%) |
May 08, 2018 | 2.660 | 2.660 | 2.590 | 2.628 | 19,936 | -0.05(-1.94%) |
May 07, 2018 | 2.720 | 2.749 | 2.650 | 2.680 | 15,975 | -0.07(-2.54%) |
May 04, 2018 | 2.780 | 3.099 | 2.630 | 2.750 | 142,291 | +0.02(+0.77%) |
May 03, 2018 | 2.780 | 2.851 | 2.600 | 2.729 | 41,082 | +0.02(+0.61%) |
May 02, 2018 | 2.750 | 2.848 | 2.628 | 2.712 | 35,782 | +0.00(+0.13%) |
May 01, 2018 | 2.700 | 2.900 | 2.629 | 2.709 | 41,912 | +0.01(+0.33%) |
Apr 30, 2018 | 2.800 | 2.800 | 2.699 | 2.700 | 7,743 | -0.08(-2.74%) |
Apr 27, 2018 | 2.850 | 2.850 | 2.700 | 2.776 | 21,178 | -0.01(-0.50%) |
Apr 26, 2018 | 3.000 | 3.000 | 2.700 | 2.790 | 36,434 | -0.21(-6.97%) |
Apr 25, 2018 | 3.110 | 3.110 | 2.850 | 2.999 | 33,925 | -0.09(-2.88%) |
Apr 24, 2018 | 3.073 | 3.180 | 2.960 | 3.088 | 23,185 | +0.03(+0.95%) |
Apr 23, 2018 | 3.100 | 3.250 | 2.961 | 3.059 | 29,964 | +0.04(+1.26%) |
Apr 20, 2018 | 3.160 | 3.178 | 2.977 | 3.021 | 20,422 | -0.16(-4.97%) |
Apr 19, 2018 | 3.190 | 3.489 | 3.000 | 3.179 | 148,849 | +0.13(+4.23%) |
Apr 18, 2018 | 2.925 | 3.250 | 2.925 | 3.050 | 21,690 | +0.04(+1.40%) |
Apr 17, 2018 | 3.127 | 3.299 | 2.910 | 3.008 | 25,960 | -0.05(-1.54%) |
Apr 16, 2018 | 3.025 | 3.249 | 2.900 | 3.055 | 30,221 | -0.07(-2.24%) |
Apr 13, 2018 | 3.320 | 3.320 | 2.988 | 3.125 | 36,933 | +0.07(+2.32%) |
Apr 12, 2018 | 3.028 | 3.202 | 2.828 | 3.054 | 65,163 | +0.13(+4.30%) |
Apr 11, 2018 | 2.900 | 3.300 | 2.722 | 2.928 | 102,759 | +0.11(+3.87%) |
Apr 10, 2018 | 2.799 | 2.970 | 2.680 | 2.819 | 37,667 | +0.03(+0.93%) |
Apr 09, 2018 | 2.900 | 3.000 | 2.600 | 2.793 | 35,140 | -0.01(-0.32%) |
Apr 06, 2018 | 2.930 | 3.080 | 2.715 | 2.802 | 31,829 | +0.00(+0.07%) |
Apr 05, 2018 | 2.651 | 2.970 | 2.623 | 2.800 | 19,025 | +0.08(+2.90%) |
Apr 04, 2018 | 2.750 | 2.980 | 2.600 | 2.721 | 37,245 | -0.07(-2.51%) |
Apr 03, 2018 | 3.000 | 3.098 | 2.501 | 2.791 | 64,631 | -0.40(-12.64%) |
Apr 02, 2018 | 3.300 | 3.302 | 3.100 | 3.195 | 14,696 | +0.02(+0.76%) |
Mar 29, 2018 | 3.171 | 3.171 | 3.171 | 0 | +0.17(+5.63%) | |
Mar 28, 2018 | 3.284 | 3.284 | 3.000 | 3.002 | 30,089 | -0.25(-7.66%) |
Mar 27, 2018 | 3.250 | 3.350 | 3.250 | 3.251 | 15,881 | -0.00(-0.06%) |
Mar 26, 2018 | 3.270 | 3.500 | 3.250 | 3.253 | 27,187 | -0.06(-1.72%) |
Mar 23, 2018 | 3.270 | 3.400 | 3.252 | 3.310 | 17,266 | -0.02(-0.75%) |
Mar 22, 2018 | 3.400 | 3.545 | 3.240 | 3.335 | 18,560 | -0.11(-3.19%) |
Mar 21, 2018 | 3.522 | 3.550 | 3.400 | 3.445 | 42,293 | +0.09(+2.68%) |
Mar 20, 2018 | 3.300 | 3.670 | 3.253 | 3.355 | 58,645 | +0.06(+1.67%) |
Mar 19, 2018 | 3.499 | 3.499 | 3.200 | 3.300 | 47,234 | -0.02(-0.47%) |
Mar 16, 2018 | 3.590 | 3.750 | 3.200 | 3.316 | 71,778 | +0.04(+1.36%) |
Mar 15, 2018 | 3.611 | 3.690 | 3.270 | 3.271 | 42,764 | -0.28(-7.94%) |
Mar 14, 2018 | 3.680 | 3.700 | 3.500 | 3.553 | 50,656 | -0.15(-3.92%) |
Mar 13, 2018 | 3.750 | 3.780 | 3.612 | 3.698 | 22,182 | +0.02(+0.54%) |
Mar 12, 2018 | 3.600 | 3.700 | 3.089 | 3.678 | 34,745 | +0.15(+4.34%) |
Mar 09, 2018 | 3.780 | 3.800 | 3.498 | 3.525 | 44,692 | -0.15(-4.13%) |
Mar 08, 2018 | 3.844 | 3.844 | 3.530 | 3.677 | 62,546 | -0.17(-4.34%) |
Mar 07, 2018 | 3.631 | 3.844 | 49,720 | -0.11(-2.73%) | ||
Mar 06, 2018 | 3.900 | 4.280 | 3.800 | 3.952 | 90,430 | +0.10(+2.65%) |
Mar 05, 2018 | 3.705 | 3.940 | 3.678 | 3.850 | 50,287 | +0.17(+4.68%) |
Mar 02, 2018 | 3.600 | 3.780 | 3.600 | 3.678 | 30,073 | +0.07(+2.05%) |
Mar 01, 2018 | 3.500 | 3.880 | 3.480 | 3.604 | 65,914 | -0.20(-5.18%) |
Feb 28, 2018 | 3.400 | 3.949 | 3.400 | 3.801 | 61,037 | +0.20(+5.58%) |
Feb 27, 2018 | 4.000 | 4.000 | 3.412 | 3.600 | 71,074 | -0.35(-8.84%) |
Feb 26, 2018 | 4.400 | 4.400 | 3.820 | 3.949 | 104,961 | -0.25(-5.86%) |
Feb 23, 2018 | 4.400 | 4.705 | 4.000 | 4.195 | 250,799 | +0.20(+4.88%) |
Feb 22, 2018 | 3.468 | 4.488 | 3.275 | 4.000 | 313,419 | +0.63(+18.69%) |
Feb 21, 2018 | 3.246 | 3.454 | 3.103 | 3.370 | 43,022 | +0.17(+5.21%) |
Feb 20, 2018 | 3.490 | 3.490 | 3.200 | 3.203 | 37,906 | -0.08(-2.35%) |
Feb 16, 2018 | 3.280 | 3.280 | 3.280 | 0 | +0.05(+1.48%) | |
Feb 15, 2018 | 3.218 | 3.230 | 3.130 | 3.232 | 20,524 | -0.05(-1.46%) |
Feb 14, 2018 | 3.491 | 3.499 | 3.000 | 3.280 | 39,925 | -0.05(-1.35%) |
Feb 13, 2018 | 2.820 | 3.500 | 2.820 | 3.325 | 85,714 | +0.14(+4.23%) |
Feb 12, 2018 | 2.700 | 3.200 | 2.700 | 3.190 | 107,824 | +0.44(+16.00%) |
Feb 09, 2018 | 2.710 | 2.900 | 2.621 | 2.750 | 39,184 | -0.04(-1.57%) |
Feb 08, 2018 | 3.150 | 3.400 | 2.794 | 2.794 | 63,363 | -0.41(-12.69%) |
Feb 07, 2018 | 3.100 | 3.300 | 2.800 | 3.200 | 79,345 | +0.10(+3.33%) |
Feb 06, 2018 | 3.000 | 3.250 | 2.900 | 3.097 | 45,854 | -0.20(-6.12%) |
Feb 05, 2018 | 3.120 | 3.400 | 3.120 | 3.299 | 25,193 | +0.05(+1.51%) |
Feb 02, 2018 | 3.553 | 3.570 | 3.213 | 3.250 | 27,236 | -0.15(-4.41%) |
Feb 01, 2018 | 3.315 | 3.600 | 3.125 | 3.400 | 59,838 | +0.10(+3.03%) |
Jan 31, 2018 | 3.410 | 3.550 | 3.251 | 3.300 | 34,562 | -0.10(-2.94%) |
Jan 30, 2018 | 3.581 | 3.581 | 3.430 | 3.400 | 37,269 | -0.01(-0.32%) |
Jan 29, 2018 | 3.677 | 3.750 | 3.400 | 3.411 | 30,999 | -0.27(-7.23%) |
Jan 26, 2018 | 3.608 | 4.000 | 3.400 | 3.677 | 84,934 | -0.00(-0.05%) |
Jan 25, 2018 | 3.850 | 3.900 | 3.610 | 3.679 | 52,651 | -0.11(-2.80%) |
Jan 24, 2018 | 3.714 | 4.000 | 3.697 | 3.785 | 56,917 | +0.14(+3.70%) |
Jan 23, 2018 | 3.600 | 4.100 | 3.400 | 3.650 | 90,821 | +0.05(+1.39%) |
Jan 22, 2018 | 3.653 | 3.699 | 3.105 | 3.600 | 99,252 | -0.05(-1.40%) |
Jan 19, 2018 | 3.979 | 4.148 | 3.500 | 3.651 | 124,028 | -0.50(-11.98%) |
Jan 18, 2018 | 4.400 | 4.600 | 3.801 | 4.148 | 197,883 | -0.10(-2.40%) |
Jan 17, 2018 | 4.400 | 4.600 | 4.200 | 4.250 | 77,375 | -0.15(-3.41%) |
Jan 16, 2018 | 4.600 | 4.900 | 4.300 | 4.400 | 143,494 | -0.52(-10.64%) |
Jan 12, 2018 | 4.924 | 4.924 | 4.924 | 0 | -0.33(-6.21%) | |
Jan 11, 2018 | 4.516 | 5.499 | 4.250 | 5.250 | 432,196 | +0.60(+12.90%) |
Jan 10, 2018 | 4.900 | 5.648 | 4.301 | 4.650 | 200,708 | -0.45(-8.84%) |
Jan 09, 2018 | 5.890 | 6.550 | 5.038 | 5.101 | 385,822 | -0.70(-12.04%) |
Jan 08, 2018 | 4.788 | 5.897 | 4.100 | 5.799 | 947,068 | +1.10(+23.38%) |
Jan 05, 2018 | 7.650 | 14.50 | 4.140 | 4.700 | 3,930,933 | +2.72(+137.37%) |
Jan 04, 2018 | 1.710 | 1.980 | 1.679 | 1.980 | 129,451 | +0.26(+15.18%) |
Jan 03, 2018 | 1.740 | 1.740 | 1.700 | 1.719 | 17,253 | -0.01(-0.64%) |
Jan 02, 2018 | 1.800 | 1.800 | 1.719 | 1.730 | 16,042 | -0.03(-1.48%) |
Dec 29, 2017 | 1.756 | 1.756 | 1.756 | 0 | -0.01(-0.45%) | |
Dec 28, 2017 | 1.800 | 1.800 | 1.701 | 1.764 | 10,230 | +0.00(+0.23%) |
Dec 27, 2017 | 1.800 | 1.810 | 1.710 | 1.760 | 4,306 | +0.05(+2.92%) |
Dec 26, 2017 | 1.949 | 1.949 | 1.700 | 1.710 | 20,628 | -0.16(-8.56%) |
Dec 22, 2017 | 1.887 | 1.887 | 1.700 | 1.870 | 5,438 | +0.07(+3.72%) |
Dec 21, 2017 | 1.800 | 1.888 | 1.750 | 1.803 | 7,766 | -0.08(-4.50%) |
Dec 20, 2017 | 1.900 | 1.900 | 1.795 | 1.888 | 3,271 | +0.09(+4.88%) |
Dec 19, 2017 | 1.700 | 1.900 | 1.700 | 1.800 | 23,047 | +0.04(+2.16%) |
Dec 18, 2017 | 1.700 | 1.792 | 1.686 | 1.762 | 9,441 | -0.02(-1.23%) |
Dec 15, 2017 | 1.794 | 1.794 | 1.701 | 1.784 | 8,273 | -0.01(-0.78%) |
Dec 14, 2017 | 1.700 | 1.800 | 1.700 | 1.798 | 5,519 | -0.00(-0.28%) |
Dec 13, 2017 | 1.886 | 1.887 | 1.795 | 1.803 | 4,018 | +0.01(+0.33%) |
Dec 12, 2017 | 1.720 | 1.900 | 1.650 | 1.797 | 16,413 | -0.09(-4.72%) |
Dec 11, 2017 | 1.775 | 1.939 | 1.700 | 1.886 | 33,720 | +0.19(+10.94%) |
Dec 08, 2017 | 1.692 | 1.775 | 1.657 | 1.700 | 9,916 | +0.01(+0.47%) |
Dec 07, 2017 | 1.600 | 1.700 | 1.600 | 1.692 | 4,195 | +0.03(+1.99%) |
Dec 06, 2017 | 1.700 | 1.707 | 1.610 | 1.659 | 10,386 | -0.01(-0.84%) |
Dec 05, 2017 | 1.682 | 1.698 | 1.652 | 1.673 | 9,457 | -0.01(-0.54%) |
Dec 04, 2017 | 1.785 | 1.785 | 1.652 | 1.682 | 5,879 | -0.04(-2.21%) |
Dec 01, 2017 | 1.795 | 1.795 | 1.702 | 1.720 | 9,539 | -0.08(-4.23%) |
Nov 30, 2017 | 1.791 | 1.818 | 1.702 | 1.796 | 6,832 | +0.01(+0.28%) |
Nov 29, 2017 | 1.878 | 1.878 | 1.758 | 1.791 | 15,362 | -0.08(-4.07%) |
Nov 28, 2017 | 1.901 | 1.910 | 1.788 | 1.867 | 9,114 | +0.06(+3.09%) |
Nov 27, 2017 | 1.870 | 2.470 | 1.800 | 1.811 | 7,882 | -0.07(-3.57%) |
Nov 24, 2017 | 1.798 | 1.889 | 1.762 | 1.878 | 7,052 | +0.09(+4.97%) |
Nov 22, 2017 | 1.740 | 1.799 | 1.740 | 1.789 | 4,686 | -0.01(-0.56%) |
Nov 21, 2017 | 1.726 | 1.800 | 1.726 | 1.799 | 11,343 | -0.00(-0.06%) |
Nov 20, 2017 | 1.812 | 1.890 | 1.726 | 1.800 | 17,496 | -0.01(-0.66%) |
Nov 17, 2017 | 1.710 | 1.834 | 1.710 | 1.812 | 15,038 | +0.04(+2.03%) |
Nov 16, 2017 | 1.800 | 1.834 | 1.700 | 1.776 | 13,308 | -0.02(-1.17%) |
Nov 15, 2017 | 1.700 | 1.869 | 1.700 | 1.797 | 22,463 | -0.05(-2.86%) |
Nov 14, 2017 | 1.750 | 1.950 | 1.737 | 1.850 | 42,572 | +0.08(+4.52%) |
Nov 13, 2017 | 1.720 | 1.900 | 1.715 | 1.770 | 23,942 | -0.13(-6.94%) |
Nov 10, 2017 | 2.096 | 2.096 | 1.850 | 1.902 | 38,260 | -0.10(-4.76%) |
Nov 09, 2017 | 1.850 | 2.400 | 1.750 | 1.997 | 245,477 | +0.15(+8.12%) |
Nov 08, 2017 | 1.711 | 2.100 | 1.630 | 1.847 | 123,105 | +0.22(+13.24%) |
Nov 07, 2017 | 1.601 | 1.750 | 1.601 | 1.631 | 3,777 | -0.07(-4.12%) |
Nov 06, 2017 | 1.700 | 1.750 | 1.610 | 1.701 | 8,514 | +0.03(+1.80%) |
Nov 03, 2017 | 1.560 | 1.700 | 1.560 | 1.671 | 10,032 | -0.03(-1.71%) |
Nov 02, 2017 | 1.688 | 1.700 | 1.600 | 1.700 | 6,260 | +0.06(+3.53%) |
Nov 01, 2017 | 1.750 | 1.750 | 1.575 | 1.642 | 4,641 | +0.00(+0.06%) |
Oct 31, 2017 | 1.605 | 1.653 | 1.560 | 1.641 | 6,222 | -0.01(-0.73%) |
Oct 30, 2017 | 1.750 | 1.750 | 1.604 | 1.653 | 5,244 | -0.04(-2.65%) |
Oct 27, 2017 | 1.730 | 1.760 | 1.602 | 1.698 | 10,139 | +0.04(+2.29%) |
Oct 26, 2017 | 1.613 | 2.108 | 1.613 | 1.660 | 14,167 | +0.05(+2.98%) |
Oct 25, 2017 | 1.550 | 1.800 | 1.550 | 1.612 | 16,070 | +0.02(+1.38%) |
Oct 24, 2017 | 1.627 | 1.650 | 1.550 | 1.590 | 11,826 | +0.04(+2.58%) |
Oct 23, 2017 | 1.680 | 1.680 | 1.550 | 1.550 | 8,552 | -0.05(-3.13%) |
Oct 20, 2017 | 1.550 | 1.684 | 1.550 | 1.600 | 8,603 | +0.00(+0.13%) |
Oct 19, 2017 | 1.550 | 1.632 | 1.550 | 1.598 | 14,923 | -0.00(-0.13%) |
Oct 18, 2017 | 1.720 | 1.720 | 1.535 | 1.600 | 32,513 | -0.02(-0.99%) |
Oct 17, 2017 | 1.750 | 1.750 | 1.590 | 1.616 | 15,597 | +0.00(+0.06%) |
Oct 16, 2017 | 1.680 | 1.700 | 1.601 | 1.615 | 10,036 | +0.01(+0.94%) |
Oct 13, 2017 | 1.653 | 1.710 | 1.600 | 1.600 | 20,489 | -0.07(-4.08%) |
Oct 12, 2017 | 1.700 | 1.740 | 1.656 | 1.668 | 7,244 | -0.02(-1.30%) |
Oct 11, 2017 | 1.692 | 1.750 | 1.650 | 1.690 | 10,961 | -0.00(-0.12%) |
Oct 10, 2017 | 1.827 | 1.827 | 1.692 | 1.692 | 14,637 | -0.06(-3.20%) |
Oct 09, 2017 | 1.860 | 1.860 | 1.700 | 1.748 | 25,977 | -0.02(-1.24%) |
Oct 06, 2017 | 1.700 | 2.150 | 1.671 | 1.770 | 191,422 | +0.07(+4.18%) |
Oct 05, 2017 | 1.671 | 1.732 | 1.671 | 1.699 | 5,551 | -0.03(-1.74%) |
Oct 04, 2017 | 1.690 | 1.745 | 1.668 | 1.729 | 6,173 | +0.04(+2.31%) |
Oct 03, 2017 | 1.750 | 1.779 | 1.650 | 1.690 | 4,741 | -0.03(-1.74%) |
Oct 02, 2017 | 1.650 | 1.750 | 1.650 | 1.720 | 7,319 | -0.03(-1.71%) |
Sep 29, 2017 | 1.798 | 1.798 | 1.700 | 1.750 | 10,793 | +0.03(+1.51%) |
Sep 28, 2017 | 1.785 | 1.800 | 1.666 | 1.724 | 12,380 | +0.02(+1.41%) |
Sep 27, 2017 | 1.785 | 1.800 | 1.666 | 1.700 | 16,417 | +0.00(+0.00%) |
Sep 26, 2017 | 1.952 | 2.000 | 1.643 | 1.700 | 50,669 | -0.30(-15.00%) |
Sep 25, 2017 | 2.000 | 2.000 | 1.911 | 2.000 | 2,148 | +0.01(+0.55%) |
Sep 22, 2017 | 2.000 | 2.040 | 1.950 | 1.989 | 11,292 | -0.00(-0.05%) |
Sep 21, 2017 | 2.000 | 2.000 | 1.900 | 1.990 | 5,263 | -0.01(-0.45%) |
Sep 20, 2017 | 1.999 | 2.000 | 1.901 | 1.999 | 13,166 | +0.00(+0.00%) |
Sep 19, 2017 | 2.000 | 2.000 | 1.900 | 1.999 | 4,998 | -0.00(-0.05%) |
Sep 18, 2017 | 1.970 | 2.000 | 1.880 | 2.000 | 3,601 | +0.05(+2.83%) |
Sep 15, 2017 | 1.950 | 1.960 | 1.870 | 1.945 | 15,673 | +0.08(+4.57%) |
Sep 14, 2017 | 1.910 | 1.950 | 1.816 | 1.860 | 10,875 | -0.09(-4.57%) |
Sep 13, 2017 | 2.010 | 2.040 | 1.910 | 1.949 | 8,504 | -0.04(-2.16%) |
Sep 12, 2017 | 1.820 | 2.000 | 1.818 | 1.992 | 69,795 | +0.14(+7.68%) |
Sep 11, 2017 | 2.000 | 2.000 | 1.818 | 1.850 | 8,797 | +0.00(+0.00%) |
Sep 08, 2017 | 1.800 | 1.950 | 1.800 | 1.850 | 6,269 | -0.03(-1.60%) |
Sep 07, 2017 | 1.710 | 1.900 | 1.710 | 1.880 | 7,529 | +0.01(+0.75%) |
Sep 06, 2017 | 1.900 | 1.900 | 1.710 | 1.866 | 11,805 | +0.02(+0.81%) |
Sep 05, 2017 | 1.850 | 1.908 | 1.800 | 1.851 | 8,270 | -0.05(-2.78%) |
Sep 01, 2017 | 1.980 | 1.980 | 1.831 | 1.904 | 7,802 | -0.02(-1.24%) |
Aug 31, 2017 | 1.850 | 2.056 | 1.850 | 1.928 | 26,083 | +0.08(+4.27%) |
Aug 30, 2017 | 1.894 | 1.896 | 1.825 | 1.849 | 26,571 | +0.02(+1.32%) |
Aug 29, 2017 | 1.900 | 1.900 | 1.824 | 1.825 | 9,704 | -0.01(-0.71%) |
Aug 28, 2017 | 1.850 | 1.900 | 1.802 | 1.838 | 3,750 | +0.04(+2.11%) |
Aug 25, 2017 | 1.799 | 1.850 | 1.751 | 1.800 | 10,161 | +0.00(+0.22%) |
Aug 24, 2017 | 1.799 | 1.799 | 1.750 | 1.796 | 5,722 | +0.00(+0.11%) |
Aug 23, 2017 | 1.770 | 1.850 | 1.765 | 1.794 | 7,730 | +0.01(+0.67%) |
Aug 22, 2017 | 1.850 | 1.850 | 1.765 | 1.782 | 5,283 | +0.02(+0.96%) |
Aug 21, 2017 | 1.720 | 1.819 | 1.720 | 1.765 | 7,237 | -0.10(-5.36%) |
Aug 18, 2017 | 1.890 | 1.890 | 1.811 | 1.865 | 7,881 | -0.00(-0.16%) |
Aug 17, 2017 | 1.930 | 2.000 | 1.720 | 1.868 | 26,978 | +0.06(+3.09%) |
Aug 16, 2017 | 1.720 | 1.900 | 1.720 | 1.812 | 6,217 | +0.03(+1.51%) |
Aug 15, 2017 | 2.000 | 2.000 | 1.750 | 1.785 | 18,362 | -0.03(-1.38%) |
Aug 14, 2017 | 1.843 | 2.000 | 1.790 | 1.810 | 18,908 | +0.05(+3.08%) |
Aug 11, 2017 | 1.837 | 1.838 | 1.711 | 1.756 | 5,936 | +0.01(+0.34%) |
Aug 10, 2017 | 1.800 | 1.838 | 1.720 | 1.750 | 9,428 | -0.15(-7.89%) |
Aug 09, 2017 | 1.900 | 1.920 | 1.720 | 1.900 | 11,438 | +0.04(+2.43%) |
Aug 08, 2017 | 1.855 | 1.920 | 1.855 | 1.855 | 3,991 | -0.04(-2.37%) |
Aug 07, 2017 | 1.910 | 1.947 | 1.854 | 1.900 | 3,063 | +0.05(+2.54%) |
Aug 04, 2017 | 1.999 | 1.999 | 1.850 | 1.853 | 7,308 | -0.05(-2.83%) |
Aug 03, 2017 | 2.030 | 2.030 | 1.906 | 1.907 | 10,829 | -0.11(-5.50%) |
Aug 02, 2017 | 2.001 | 2.028 | 2.000 | 2.018 | 5,190 | -0.01(-0.59%) |
Aug 01, 2017 | 2.069 | 2.069 | 2.000 | 2.030 | 8,941 | -0.06(-2.87%) |
Jul 31, 2017 | 2.000 | 2.099 | 2.000 | 2.090 | 11,508 | -0.01(-0.38%) |
Jul 28, 2017 | 2.100 | 2.193 | 2.050 | 2.098 | 7,437 | +0.01(+0.43%) |
Jul 27, 2017 | 2.197 | 2.197 | 2.080 | 2.089 | 4,701 | -0.06(-2.84%) |
Jul 26, 2017 | 2.240 | 2.240 | 2.080 | 2.150 | 2,745 | -0.03(-1.56%) |
Jul 25, 2017 | 2.220 | 2.248 | 2.000 | 2.184 | 30,287 | +0.02(+1.11%) |
Jul 24, 2017 | 2.270 | 2.270 | 2.140 | 2.160 | 9,461 | -0.11(-4.85%) |
Jul 21, 2017 | 2.270 | 2.270 | 2.170 | 2.270 | 4,791 | +0.00(+0.00%) |
Jul 20, 2017 | 2.250 | 2.270 | 2.221 | 2.270 | 3,264 | +0.06(+2.67%) |
Jul 19, 2017 | 2.240 | 2.290 | 2.174 | 2.211 | 3,577 | -0.03(-1.29%) |
Jul 18, 2017 | 2.290 | 2.290 | 2.111 | 2.240 | 11,764 | -0.05(-2.18%) |
Jul 17, 2017 | 2.350 | 2.350 | 2.100 | 2.290 | 10,413 | -0.01(-0.43%) |
Jul 14, 2017 | 2.205 | 2.350 | 2.116 | 2.300 | 6,539 | +0.05(+2.22%) |
Jul 13, 2017 | 2.200 | 2.300 | 2.180 | 2.250 | 4,124 | +0.05(+2.27%) |
Jul 12, 2017 | 2.175 | 2.300 | 2.110 | 2.200 | 6,692 | +0.00(+0.00%) |
Jul 11, 2017 | 2.150 | 2.249 | 2.100 | 2.200 | 19,092 | -0.09(-3.89%) |
Jul 10, 2017 | 2.327 | 2.350 | 2.200 | 2.289 | 22,204 | -0.04(-1.55%) |
Jul 07, 2017 | 2.220 | 2.498 | 2.150 | 2.325 | 78,347 | +0.06(+2.42%) |
Jul 06, 2017 | 2.250 | 2.300 | 2.110 | 2.270 | 16,619 | -0.06(-2.78%) |
Jul 05, 2017 | 2.300 | 2.350 | 2.200 | 2.335 | 6,459 | -0.02(-0.64%) |
Jul 03, 2017 | 1.955 | 2.388 | 1.955 | 2.350 | 19,546 | +0.05(+2.17%) |
Jun 30, 2017 | 2.310 | 2.400 | 2.204 | 2.300 | 25,422 | +0.05(+2.18%) |
Jun 29, 2017 | 2.350 | 2.400 | 2.200 | 2.251 | 19,948 | -0.14(-5.82%) |
Jun 28, 2017 | 2.760 | 2.760 | 2.228 | 2.390 | 25,230 | -0.01(-0.38%) |
Jun 27, 2017 | 2.458 | 2.540 | 2.150 | 2.399 | 20,672 | +0.06(+2.48%) |
Jun 26, 2017 | 2.242 | 2.350 | 2.240 | 2.341 | 21,810 | +0.10(+4.51%) |
Jun 23, 2017 | 2.465 | 2.795 | 2.234 | 2.240 | 106,221 | -0.51(-18.55%) |
Jun 22, 2017 | 2.175 | 2.799 | 2.100 | 2.750 | 205,680 | +0.53(+23.82%) |
Jun 21, 2017 | 2.095 | 2.298 | 1.900 | 2.221 | 93,742 | +0.17(+8.34%) |
Jun 20, 2017 | 1.900 | 2.150 | 1.850 | 2.050 | 46,020 | +0.05(+2.50%) |
Jun 19, 2017 | 2.100 | 2.100 | 1.900 | 2.000 | 5,730 | +0.02(+1.01%) |
Jun 16, 2017 | 2.000 | 2.000 | 1.900 | 1.980 | 15,695 | -0.04(-2.22%) |
Jun 15, 2017 | 2.000 | 2.349 | 1.886 | 2.025 | 127,302 | +0.02(+1.25%) |
Jun 14, 2017 | 2.002 | 2.059 | 2.000 | 2.000 | 14,645 | -0.10(-4.76%) |
Jun 13, 2017 | 2.095 | 2.100 | 2.001 | 2.100 | 12,602 | +0.09(+4.43%) |
Jun 12, 2017 | 2.100 | 2.130 | 2.001 | 2.011 | 9,449 | -0.09(-4.19%) |
Jun 09, 2017 | 2.050 | 2.150 | 2.027 | 2.099 | 12,631 | +0.03(+1.35%) |
Jun 08, 2017 | 2.150 | 2.350 | 2.060 | 2.071 | 23,099 | -0.12(-5.43%) |
Jun 07, 2017 | 2.150 | 2.200 | 2.050 | 2.190 | 18,166 | +0.03(+1.39%) |
Jun 06, 2017 | 2.100 | 2.200 | 2.000 | 2.160 | 10,095 | -0.03(-1.55%) |
Jun 05, 2017 | 2.645 | 2.645 | 2.016 | 2.194 | 14,665 | -0.01(-0.27%) |
Jun 02, 2017 | 2.275 | 2.300 | 2.000 | 2.200 | 27,113 | +0.10(+4.76%) |