Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.520 | 1.830 | 1.520 | 1.820 | 478,952 | +0.28(+18.18%) |
Jun 28, 2018 | 1.870 | 1.870 | 1.500 | 1.540 | 989,667 | -0.33(-17.65%) |
Jun 27, 2018 | 1.970 | 1.970 | 1.850 | 1.870 | 291,348 | -0.07(-3.61%) |
Jun 26, 2018 | 2.020 | 2.020 | 1.900 | 1.940 | 318,398 | -0.06(-3.00%) |
Jun 25, 2018 | 1.980 | 2.005 | 1.860 | 2.000 | 246,310 | +0.02(+1.01%) |
Jun 22, 2018 | 2.070 | 2.089 | 1.880 | 1.980 | 475,733 | -0.08(-3.88%) |
Jun 21, 2018 | 2.190 | 2.190 | 2.030 | 2.060 | 170,954 | -0.03(-1.44%) |
Jun 20, 2018 | 2.130 | 2.170 | 2.050 | 2.090 | 296,580 | +0.09(+4.50%) |
Jun 19, 2018 | 2.180 | 2.180 | 1.980 | 2.000 | 646,440 | -0.18(-8.26%) |
Jun 18, 2018 | 2.250 | 2.250 | 2.170 | 2.180 | 330,830 | -0.05(-2.24%) |
Jun 15, 2018 | 2.270 | 2.080 | 2.230 | 451,186 | +0.15(+7.21%) | |
Jun 14, 2018 | 2.300 | 2.450 | 1.990 | 2.080 | 1,606,295 | -0.20(-8.77%) |
Jun 13, 2018 | 2.300 | 2.350 | 2.270 | 2.280 | 280,395 | -0.02(-0.87%) |
Jun 12, 2018 | 2.400 | 2.400 | 2.280 | 2.300 | 200,888 | -0.08(-3.36%) |
Jun 11, 2018 | 2.420 | 2.478 | 2.280 | 2.380 | 307,744 | -0.03(-1.24%) |
Jun 08, 2018 | 2.520 | 2.560 | 2.410 | 2.410 | 174,229 | -0.12(-4.74%) |
Jun 07, 2018 | 2.650 | 2.650 | 2.440 | 2.530 | 121,458 | +0.06(+2.43%) |
Jun 06, 2018 | 2.530 | 2.550 | 2.430 | 2.470 | 246,188 | -0.03(-1.20%) |
Jun 05, 2018 | 2.560 | 2.630 | 2.360 | 2.500 | 559,618 | -0.07(-2.72%) |
Jun 04, 2018 | 2.600 | 2.619 | 2.570 | 2.570 | 113,372 | -0.05(-1.91%) |
Jun 01, 2018 | 2.610 | 2.630 | 2.580 | 2.620 | 146,959 | +0.01(+0.38%) |
May 31, 2018 | 2.750 | 2.840 | 2.600 | 2.610 | 433,536 | -0.07(-2.61%) |
May 30, 2018 | 2.650 | 2.710 | 2.600 | 2.680 | 222,969 | +0.03(+1.13%) |
May 29, 2018 | 2.600 | 2.680 | 2.600 | 2.650 | 214,332 | +0.08(+3.11%) |
May 25, 2018 | 2.570 | 2.570 | 2.570 | 0 | -0.03(-0.96%) | |
May 24, 2018 | 2.600 | 2.615 | 2.580 | 2.595 | 156,763 | -0.01(-0.57%) |
May 23, 2018 | 2.630 | 2.650 | 2.600 | 2.610 | 106,086 | -0.04(-1.51%) |
May 22, 2018 | 2.630 | 2.670 | 2.610 | 2.650 | 166,626 | +0.03(+1.15%) |
May 21, 2018 | 2.750 | 2.760 | 2.620 | 2.620 | 189,441 | -0.12(-4.38%) |
May 18, 2018 | 2.750 | 2.758 | 2.720 | 2.740 | 61,833 | -0.01(-0.36%) |
May 17, 2018 | 2.710 | 2.810 | 2.710 | 2.750 | 168,293 | +0.04(+1.48%) |
May 16, 2018 | 2.730 | 2.750 | 2.710 | 2.710 | 73,308 | -0.01(-0.37%) |
May 15, 2018 | 2.720 | 2.755 | 2.710 | 2.720 | 76,267 | -0.03(-1.09%) |
May 14, 2018 | 2.750 | 2.760 | 2.710 | 2.750 | 123,376 | +0.00(+0.00%) |
May 11, 2018 | 2.820 | 2.837 | 2.700 | 2.750 | 141,089 | +0.00(+0.00%) |
May 10, 2018 | 2.880 | 3.060 | 2.744 | 2.750 | 248,993 | -0.28(-9.24%) |
May 09, 2018 | 2.990 | 3.050 | 2.910 | 3.030 | 82,736 | +0.04(+1.34%) |
May 08, 2018 | 3.000 | 3.060 | 2.970 | 2.990 | 69,214 | -0.05(-1.64%) |
May 07, 2018 | 3.100 | 3.110 | 2.911 | 3.040 | 190,237 | +0.03(+1.00%) |
May 04, 2018 | 2.960 | 3.090 | 2.910 | 3.010 | 278,925 | +0.10(+3.61%) |
May 03, 2018 | 2.960 | 2.960 | 2.900 | 2.905 | 50,158 | -0.04(-1.19%) |
May 02, 2018 | 2.870 | 2.950 | 2.860 | 2.940 | 130,904 | +0.09(+3.16%) |
May 01, 2018 | 2.900 | 2.900 | 2.810 | 2.850 | 73,207 | +0.01(+0.35%) |
Apr 30, 2018 | 2.820 | 2.850 | 2.780 | 2.840 | 62,898 | +0.04(+1.43%) |
Apr 27, 2018 | 2.750 | 2.815 | 2.720 | 2.800 | 57,477 | +0.07(+2.56%) |
Apr 26, 2018 | 2.720 | 2.750 | 2.700 | 2.730 | 55,400 | +0.03(+1.11%) |
Apr 25, 2018 | 2.690 | 2.768 | 2.680 | 2.700 | 64,595 | +0.01(+0.37%) |
Apr 24, 2018 | 2.890 | 2.890 | 2.680 | 2.690 | 85,696 | -0.14(-4.95%) |
Apr 23, 2018 | 2.950 | 2.959 | 2.830 | 2.830 | 88,751 | -0.09(-3.08%) |
Apr 20, 2018 | 2.910 | 2.950 | 2.860 | 2.920 | 166,741 | +0.03(+1.04%) |
Apr 19, 2018 | 2.900 | 2.900 | 2.790 | 2.890 | 47,659 | +0.02(+0.70%) |
Apr 18, 2018 | 2.870 | 2.870 | 2.740 | 2.870 | 81,343 | +0.07(+2.50%) |
Apr 17, 2018 | 2.740 | 2.830 | 2.740 | 2.800 | 100,843 | +0.06(+2.19%) |
Apr 16, 2018 | 2.740 | 2.759 | 2.680 | 2.740 | 57,181 | +0.04(+1.48%) |
Apr 13, 2018 | 2.630 | 2.720 | 2.600 | 2.700 | 97,198 | +0.09(+3.45%) |
Apr 12, 2018 | 2.600 | 2.630 | 2.580 | 2.610 | 66,861 | +0.03(+1.16%) |
Apr 11, 2018 | 2.600 | 2.643 | 2.580 | 2.580 | 83,874 | -0.02(-0.77%) |
Apr 10, 2018 | 2.610 | 2.640 | 2.580 | 2.600 | 139,069 | +0.00(+0.00%) |
Apr 09, 2018 | 2.630 | 2.650 | 2.590 | 2.600 | 64,136 | -0.01(-0.38%) |
Apr 06, 2018 | 2.680 | 2.680 | 2.600 | 2.610 | 46,375 | -0.05(-1.88%) |
Apr 05, 2018 | 2.610 | 2.690 | 2.600 | 2.660 | 67,452 | +0.07(+2.70%) |
Apr 04, 2018 | 2.560 | 2.659 | 2.550 | 2.590 | 77,495 | +0.01(+0.39%) |
Apr 03, 2018 | 2.550 | 2.690 | 2.550 | 2.580 | 128,227 | -0.03(-1.15%) |
Apr 02, 2018 | 2.680 | 2.719 | 2.590 | 2.610 | 84,189 | -0.03(-1.14%) |
Mar 29, 2018 | 2.640 | 2.640 | 2.640 | 0 | +0.08(+3.13%) | |
Mar 28, 2018 | 2.600 | 2.660 | 2.530 | 2.560 | 206,636 | -0.06(-2.29%) |
Mar 27, 2018 | 2.720 | 2.720 | 2.600 | 2.620 | 183,623 | -0.09(-3.32%) |
Mar 26, 2018 | 2.870 | 2.930 | 2.620 | 2.710 | 264,638 | -0.12(-4.24%) |
Mar 23, 2018 | 2.740 | 2.870 | 2.705 | 2.830 | 197,596 | +0.09(+3.28%) |
Mar 22, 2018 | 2.700 | 2.760 | 2.600 | 2.740 | 213,923 | +0.04(+1.48%) |
Mar 21, 2018 | 2.780 | 2.780 | 2.700 | 2.700 | 201,554 | -0.06(-2.17%) |
Mar 20, 2018 | 2.800 | 2.860 | 2.750 | 2.760 | 317,619 | -0.01(-0.36%) |
Mar 19, 2018 | 2.880 | 2.900 | 2.750 | 2.770 | 195,463 | -0.08(-2.81%) |
Mar 16, 2018 | 2.840 | 2.890 | 2.780 | 2.850 | 210,635 | +0.03(+1.06%) |
Mar 15, 2018 | 2.950 | 2.966 | 2.800 | 2.820 | 347,938 | -0.07(-2.42%) |
Mar 14, 2018 | 2.930 | 2.940 | 2.860 | 2.890 | 258,783 | +0.02(+0.70%) |
Mar 13, 2018 | 3.000 | 3.000 | 2.850 | 2.870 | 351,755 | +0.03(+1.06%) |
Mar 12, 2018 | 2.860 | 2.923 | 2.821 | 2.840 | 163,074 | -0.05(-1.73%) |
Mar 09, 2018 | 2.950 | 3.000 | 2.840 | 2.890 | 240,468 | +0.00(+0.00%) |
Mar 08, 2018 | 2.980 | 3.110 | 2.810 | 2.890 | 307,450 | -0.09(-3.02%) |
Mar 07, 2018 | 3.110 | 3.126 | 2.970 | 2.980 | 302,306 | -0.16(-5.10%) |
Mar 06, 2018 | 2.980 | 3.200 | 2.980 | 3.140 | 154,636 | +0.14(+4.67%) |
Mar 05, 2018 | 3.160 | 3.160 | 2.980 | 3.000 | 120,167 | -0.15(-4.76%) |
Mar 02, 2018 | 3.200 | 3.202 | 3.090 | 3.150 | 101,298 | -0.04(-1.25%) |
Mar 01, 2018 | 3.200 | 3.238 | 3.121 | 3.190 | 117,940 | -0.02(-0.62%) |
Feb 28, 2018 | 3.230 | 3.296 | 3.166 | 3.210 | 320,273 | +0.01(+0.31%) |
Feb 27, 2018 | 3.230 | 3.230 | 3.150 | 3.200 | 181,222 | -0.01(-0.31%) |
Feb 26, 2018 | 3.230 | 3.250 | 3.130 | 3.210 | 203,069 | +0.02(+0.63%) |
Feb 23, 2018 | 3.210 | 3.230 | 3.050 | 3.190 | 559,362 | +0.03(+0.95%) |
Feb 22, 2018 | 3.310 | 3.310 | 2.970 | 3.160 | 2,852,540 | +0.29(+10.10%) |
Feb 21, 2018 | 2.800 | 2.930 | 2.800 | 2.870 | 60,760 | +0.08(+2.87%) |
Feb 20, 2018 | 2.860 | 2.939 | 2.790 | 2.790 | 90,900 | -0.12(-4.12%) |
Feb 16, 2018 | 2.910 | 2.910 | 2.910 | 0 | -0.02(-0.68%) | |
Feb 15, 2018 | 2.970 | 2.990 | 2.880 | 2.930 | 99,189 | -0.02(-0.68%) |
Feb 14, 2018 | 2.860 | 2.980 | 2.860 | 2.950 | 63,221 | +0.06(+2.08%) |
Feb 13, 2018 | 2.820 | 2.943 | 2.800 | 2.890 | 104,125 | +0.08(+2.85%) |
Feb 12, 2018 | 2.790 | 2.860 | 2.750 | 2.810 | 94,928 | -0.01(-0.35%) |
Feb 09, 2018 | 2.850 | 2.870 | 2.676 | 2.820 | 168,957 | -0.02(-0.70%) |
Feb 08, 2018 | 2.840 | 2.860 | 2.770 | 2.840 | 169,861 | +0.00(+0.00%) |
Feb 07, 2018 | 2.850 | 2.925 | 2.800 | 2.840 | 147,777 | -0.02(-0.70%) |
Feb 06, 2018 | 2.860 | 2.940 | 2.750 | 2.860 | 196,323 | +0.04(+1.40%) |
Feb 05, 2018 | 2.950 | 2.950 | 2.821 | 2.821 | 131,794 | -0.16(-5.35%) |
Feb 02, 2018 | 3.010 | 3.024 | 2.900 | 2.980 | 126,216 | -0.07(-2.30%) |
Feb 01, 2018 | 3.210 | 3.239 | 2.880 | 3.050 | 372,801 | +0.01(+0.33%) |
Jan 31, 2018 | 3.140 | 3.170 | 3.030 | 3.040 | 179,444 | -0.05(-1.62%) |
Jan 30, 2018 | 3.250 | 3.340 | 3.050 | 3.090 | 326,269 | -0.14(-4.33%) |
Jan 29, 2018 | 3.360 | 3.380 | 3.010 | 3.230 | 435,909 | -0.12(-3.58%) |
Jan 26, 2018 | 3.220 | 3.400 | 3.220 | 3.350 | 345,972 | +0.13(+4.04%) |
Jan 25, 2018 | 3.280 | 3.450 | 3.170 | 3.220 | 773,309 | +0.04(+1.26%) |
Jan 24, 2018 | 3.000 | 3.280 | 2.850 | 3.180 | 2,012,333 | +0.37(+13.17%) |
Jan 23, 2018 | 2.840 | 2.850 | 2.760 | 2.810 | 191,832 | -0.01(-0.35%) |
Jan 22, 2018 | 2.830 | 2.920 | 2.800 | 2.820 | 249,391 | -0.03(-1.05%) |
Jan 19, 2018 | 2.680 | 2.850 | 2.650 | 2.850 | 570,507 | +0.17(+6.34%) |
Jan 18, 2018 | 2.720 | 2.760 | 2.680 | 2.680 | 162,435 | -0.07(-2.55%) |
Jan 17, 2018 | 2.800 | 2.820 | 2.720 | 2.750 | 106,357 | -0.03(-1.08%) |
Jan 16, 2018 | 2.790 | 2.834 | 2.700 | 2.780 | 219,332 | +0.03(+1.03%) |
Jan 12, 2018 | 2.752 | 2.752 | 2.752 | 0 | -0.22(-7.35%) | |
Jan 11, 2018 | 2.900 | 2.960 | 2.830 | 2.970 | 277,644 | +0.08(+2.77%) |
Jan 10, 2018 | 2.840 | 2.890 | 2.750 | 2.890 | 224,565 | +0.05(+1.76%) |
Jan 09, 2018 | 2.990 | 2.990 | 2.750 | 2.840 | 345,977 | -0.09(-3.07%) |
Jan 08, 2018 | 2.890 | 3.030 | 2.780 | 2.930 | 860,363 | +0.17(+6.16%) |
Jan 05, 2018 | 2.880 | 2.880 | 2.740 | 2.760 | 195,763 | -0.11(-3.83%) |
Jan 04, 2018 | 2.870 | 2.970 | 2.700 | 2.870 | 407,721 | +0.03(+1.06%) |
Jan 03, 2018 | 3.050 | 3.300 | 2.650 | 2.840 | 1,975,559 | +0.08(+2.90%) |
Jan 02, 2018 | 2.590 | 2.850 | 2.550 | 2.760 | 857,492 | +0.20(+7.81%) |
Dec 29, 2017 | 2.560 | 2.560 | 2.560 | 0 | -0.12(-4.48%) | |
Dec 28, 2017 | 2.590 | 2.700 | 2.570 | 2.680 | 137,841 | +0.06(+2.29%) |
Dec 27, 2017 | 2.700 | 2.750 | 2.580 | 2.620 | 181,641 | -0.03(-1.13%) |
Dec 26, 2017 | 2.650 | 2.700 | 2.601 | 2.650 | 65,066 | -0.01(-0.38%) |
Dec 22, 2017 | 2.690 | 2.720 | 2.600 | 2.660 | 87,593 | +0.01(+0.38%) |
Dec 21, 2017 | 2.500 | 2.700 | 2.500 | 2.650 | 131,178 | +0.14(+5.58%) |
Dec 20, 2017 | 2.550 | 2.596 | 2.500 | 2.510 | 193,497 | -0.06(-2.33%) |
Dec 19, 2017 | 2.670 | 2.670 | 2.550 | 2.570 | 209,727 | -0.12(-4.46%) |
Dec 18, 2017 | 2.680 | 2.700 | 2.630 | 2.690 | 91,823 | +0.01(+0.37%) |
Dec 15, 2017 | 2.720 | 2.760 | 2.640 | 2.680 | 171,851 | -0.02(-0.74%) |
Dec 14, 2017 | 2.780 | 2.800 | 2.690 | 2.700 | 177,924 | -0.08(-2.88%) |
Dec 13, 2017 | 2.790 | 2.800 | 2.710 | 2.780 | 153,897 | +0.01(+0.36%) |
Dec 12, 2017 | 2.890 | 2.890 | 2.700 | 2.770 | 151,259 | -0.07(-2.46%) |
Dec 11, 2017 | 2.750 | 2.980 | 2.750 | 2.840 | 388,311 | +0.13(+4.80%) |
Dec 08, 2017 | 2.690 | 2.750 | 2.614 | 2.710 | 104,074 | +0.06(+2.26%) |
Dec 07, 2017 | 2.800 | 2.859 | 2.600 | 2.650 | 114,254 | -0.02(-0.75%) |
Dec 06, 2017 | 2.630 | 2.790 | 2.630 | 2.670 | 156,427 | +0.05(+1.91%) |
Dec 05, 2017 | 2.700 | 2.790 | 2.600 | 2.620 | 181,769 | -0.08(-2.96%) |
Dec 04, 2017 | 2.850 | 2.850 | 2.660 | 2.700 | 148,506 | -0.13(-4.59%) |
Dec 01, 2017 | 2.870 | 2.890 | 2.650 | 2.830 | 262,141 | +0.00(+0.00%) |
Nov 30, 2017 | 2.900 | 3.029 | 2.800 | 2.830 | 113,468 | -0.06(-2.08%) |
Nov 29, 2017 | 2.920 | 2.920 | 2.820 | 2.890 | 131,000 | -0.04(-1.37%) |
Nov 28, 2017 | 3.000 | 3.050 | 2.900 | 2.930 | 177,828 | -0.08(-2.66%) |
Nov 27, 2017 | 2.910 | 3.080 | 2.910 | 3.010 | 205,538 | +0.06(+2.03%) |
Nov 24, 2017 | 2.840 | 3.200 | 2.800 | 2.950 | 281,553 | +0.14(+4.98%) |
Nov 22, 2017 | 2.850 | 2.900 | 2.800 | 2.810 | 107,306 | -0.02(-0.71%) |
Nov 21, 2017 | 2.880 | 2.930 | 2.830 | 2.830 | 84,567 | -0.05(-1.74%) |
Nov 20, 2017 | 2.950 | 3.010 | 2.850 | 2.880 | 177,525 | -0.06(-2.04%) |
Nov 17, 2017 | 2.880 | 2.980 | 2.840 | 2.940 | 204,440 | +0.09(+3.16%) |
Nov 16, 2017 | 2.990 | 3.050 | 2.850 | 2.850 | 289,122 | -0.16(-5.32%) |
Nov 15, 2017 | 3.020 | 3.240 | 2.850 | 3.010 | 1,956,365 | +0.01(+0.33%) |
Nov 14, 2017 | 2.920 | 3.069 | 2.900 | 3.000 | 350,197 | +0.06(+2.04%) |
Nov 13, 2017 | 2.840 | 3.090 | 2.761 | 2.940 | 872,564 | +0.20(+7.30%) |
Nov 10, 2017 | 2.760 | 2.770 | 2.680 | 2.740 | 164,454 | +0.07(+2.62%) |
Nov 09, 2017 | 2.800 | 2.800 | 2.650 | 2.670 | 144,511 | -0.09(-3.26%) |
Nov 08, 2017 | 2.660 | 2.830 | 2.611 | 2.760 | 459,725 | +0.13(+4.94%) |
Nov 07, 2017 | 2.700 | 2.700 | 2.360 | 2.630 | 309,627 | +0.02(+0.77%) |
Nov 06, 2017 | 2.600 | 2.640 | 2.590 | 2.610 | 82,702 | +0.01(+0.38%) |
Nov 03, 2017 | 2.570 | 2.620 | 2.550 | 2.600 | 241,435 | +0.02(+0.78%) |
Nov 02, 2017 | 2.600 | 2.619 | 2.520 | 2.580 | 150,327 | -0.02(-0.77%) |
Nov 01, 2017 | 2.630 | 2.653 | 2.560 | 2.600 | 117,860 | -0.02(-0.76%) |
Oct 31, 2017 | 2.540 | 2.640 | 2.540 | 2.620 | 169,968 | +0.06(+2.34%) |
Oct 30, 2017 | 2.640 | 2.640 | 2.520 | 2.560 | 163,175 | -0.06(-2.29%) |
Oct 27, 2017 | 2.650 | 2.650 | 2.590 | 2.620 | 57,945 | +0.02(+0.77%) |
Oct 26, 2017 | 2.590 | 2.670 | 2.570 | 2.600 | 105,637 | +0.00(+0.00%) |
Oct 25, 2017 | 2.630 | 2.670 | 2.560 | 2.600 | 163,626 | -0.01(-0.38%) |
Oct 24, 2017 | 2.540 | 2.640 | 2.530 | 2.610 | 87,639 | +0.07(+2.76%) |
Oct 23, 2017 | 2.600 | 2.650 | 2.520 | 2.540 | 84,839 | -0.04(-1.55%) |
Oct 20, 2017 | 2.690 | 2.690 | 2.550 | 2.580 | 94,802 | -0.10(-3.73%) |
Oct 19, 2017 | 2.620 | 2.690 | 2.520 | 2.680 | 143,208 | +0.09(+3.47%) |
Oct 18, 2017 | 2.660 | 2.700 | 2.570 | 2.590 | 366,365 | -0.02(-0.77%) |
Oct 17, 2017 | 2.450 | 2.648 | 2.330 | 2.610 | 419,449 | +0.14(+5.67%) |
Oct 16, 2017 | 2.430 | 2.499 | 2.210 | 2.470 | 725,446 | +0.02(+0.82%) |
Oct 13, 2017 | 2.660 | 2.730 | 2.440 | 2.450 | 531,664 | -0.16(-6.13%) |
Oct 12, 2017 | 2.540 | 2.630 | 2.320 | 2.610 | 560,052 | +0.05(+1.95%) |
Oct 11, 2017 | 2.700 | 2.910 | 2.500 | 2.560 | 1,510,280 | -0.12(-4.48%) |
Oct 10, 2017 | 2.730 | 2.730 | 2.511 | 2.680 | 345,097 | +0.00(+0.00%) |
Oct 09, 2017 | 2.770 | 2.830 | 2.661 | 2.680 | 375,580 | -0.11(-3.94%) |
Oct 06, 2017 | 2.770 | 2.800 | 2.730 | 2.790 | 237,237 | +0.03(+1.09%) |
Oct 05, 2017 | 2.760 | 2.937 | 2.730 | 2.760 | 696,759 | -0.01(-0.36%) |
Oct 04, 2017 | 2.710 | 2.800 | 2.710 | 2.770 | 203,011 | +0.05(+1.84%) |
Oct 03, 2017 | 2.790 | 2.830 | 2.720 | 2.720 | 77,848 | -0.04(-1.45%) |
Oct 02, 2017 | 2.750 | 2.809 | 2.740 | 2.760 | 96,588 | +0.00(+0.00%) |
Sep 29, 2017 | 2.750 | 2.780 | 2.650 | 2.760 | 116,819 | +0.01(+0.36%) |
Sep 28, 2017 | 2.790 | 2.865 | 2.710 | 2.750 | 227,556 | -0.01(-0.36%) |
Sep 27, 2017 | 2.750 | 2.800 | 2.700 | 2.760 | 133,782 | +0.02(+0.73%) |
Sep 26, 2017 | 2.760 | 2.760 | 2.660 | 2.740 | 161,417 | +0.01(+0.37%) |
Sep 25, 2017 | 2.810 | 2.840 | 2.700 | 2.730 | 186,093 | -0.02(-0.73%) |
Sep 22, 2017 | 2.720 | 2.750 | 2.650 | 2.750 | 233,158 | +0.02(+0.73%) |
Sep 21, 2017 | 2.840 | 2.840 | 2.680 | 2.730 | 378,628 | -0.04(-1.44%) |
Sep 20, 2017 | 2.830 | 2.830 | 2.650 | 2.770 | 451,473 | -0.06(-2.12%) |
Sep 19, 2017 | 2.850 | 2.900 | 2.750 | 2.830 | 306,967 | -0.03(-1.05%) |
Sep 18, 2017 | 2.900 | 2.910 | 2.810 | 2.860 | 483,065 | +0.05(+1.78%) |
Sep 15, 2017 | 2.850 | 2.883 | 2.780 | 2.810 | 714,072 | +0.03(+1.08%) |
Sep 14, 2017 | 3.520 | 3.524 | 2.750 | 2.780 | 1,724,632 | -0.73(-20.80%) |
Sep 13, 2017 | 3.770 | 3.820 | 3.500 | 3.510 | 278,497 | -0.21(-5.65%) |
Sep 12, 2017 | 3.660 | 3.800 | 3.620 | 3.720 | 318,517 | +0.10(+2.76%) |
Sep 11, 2017 | 3.610 | 3.680 | 3.550 | 3.620 | 300,903 | +0.10(+2.84%) |
Sep 08, 2017 | 3.450 | 3.610 | 3.450 | 3.520 | 194,079 | +0.10(+2.92%) |
Sep 07, 2017 | 3.330 | 3.469 | 3.250 | 3.420 | 258,531 | +0.17(+5.23%) |
Sep 06, 2017 | 3.260 | 3.310 | 3.220 | 3.250 | 84,642 | +0.03(+0.93%) |
Sep 05, 2017 | 3.200 | 3.290 | 3.150 | 3.220 | 242,567 | +0.05(+1.58%) |
Sep 01, 2017 | 3.360 | 3.360 | 3.020 | 3.170 | 277,458 | -0.20(-5.93%) |
Aug 31, 2017 | 3.410 | 3.500 | 3.370 | 3.370 | 148,481 | -0.05(-1.46%) |
Aug 30, 2017 | 3.390 | 3.550 | 3.384 | 3.420 | 239,141 | +0.06(+1.79%) |
Aug 29, 2017 | 3.420 | 3.510 | 3.280 | 3.360 | 320,420 | -0.10(-2.89%) |
Aug 28, 2017 | 3.350 | 3.570 | 3.300 | 3.460 | 521,568 | +0.21(+6.46%) |
Aug 25, 2017 | 3.300 | 3.340 | 3.120 | 3.250 | 289,674 | +0.00(+0.00%) |
Aug 24, 2017 | 3.090 | 3.250 | 3.060 | 3.250 | 191,518 | +0.19(+6.21%) |
Aug 23, 2017 | 3.100 | 3.170 | 3.000 | 3.060 | 113,007 | -0.07(-2.24%) |
Aug 22, 2017 | 3.100 | 3.220 | 3.060 | 3.130 | 300,227 | +0.05(+1.62%) |
Aug 21, 2017 | 2.920 | 3.080 | 2.880 | 3.080 | 249,030 | +0.13(+4.41%) |
Aug 18, 2017 | 2.600 | 2.970 | 2.600 | 2.950 | 242,133 | +0.14(+4.98%) |
Aug 17, 2017 | 2.800 | 2.899 | 2.712 | 2.810 | 272,801 | +0.16(+6.04%) |
Aug 16, 2017 | 2.710 | 2.740 | 2.650 | 2.650 | 85,853 | -0.07(-2.57%) |
Aug 15, 2017 | 2.800 | 2.800 | 2.700 | 2.720 | 289,544 | -0.04(-1.45%) |
Aug 14, 2017 | 2.660 | 2.870 | 2.620 | 2.760 | 156,630 | +0.16(+6.15%) |
Aug 11, 2017 | 2.600 | 2.680 | 2.570 | 2.600 | 98,530 | -0.01(-0.38%) |
Aug 10, 2017 | 2.620 | 2.690 | 2.580 | 2.610 | 190,959 | -0.03(-1.14%) |
Aug 09, 2017 | 2.730 | 2.730 | 2.584 | 2.640 | 237,932 | +0.01(+0.38%) |
Aug 08, 2017 | 2.740 | 2.764 | 2.571 | 2.630 | 345,651 | -0.03(-1.13%) |
Aug 07, 2017 | 2.700 | 2.800 | 2.650 | 2.660 | 217,883 | +0.02(+0.76%) |
Aug 04, 2017 | 2.850 | 2.610 | 2.640 | 364,985 | -0.21(-7.37%) | |
Aug 03, 2017 | 2.920 | 2.970 | 2.850 | 2.850 | 186,027 | -0.07(-2.40%) |
Aug 02, 2017 | 3.000 | 3.000 | 2.900 | 2.920 | 89,721 | -0.09(-2.99%) |
Aug 01, 2017 | 3.080 | 3.100 | 2.940 | 3.010 | 524,372 | +0.08(+2.73%) |
Jul 31, 2017 | 3.000 | 3.000 | 2.870 | 2.930 | 118,952 | -0.03(-1.01%) |
Jul 28, 2017 | 2.930 | 3.000 | 2.850 | 2.960 | 156,263 | +0.07(+2.42%) |
Jul 27, 2017 | 2.900 | 2.950 | 2.870 | 2.890 | 99,694 | -0.01(-0.34%) |
Jul 26, 2017 | 2.970 | 3.000 | 2.870 | 2.900 | 177,669 | -0.05(-1.69%) |
Jul 25, 2017 | 3.050 | 3.055 | 2.950 | 2.950 | 131,373 | -0.05(-1.67%) |
Jul 24, 2017 | 2.980 | 3.038 | 2.850 | 3.000 | 142,614 | +0.05(+1.69%) |
Jul 21, 2017 | 2.950 | 2.970 | 2.800 | 2.950 | 183,557 | +0.04(+1.37%) |
Jul 20, 2017 | 3.110 | 3.110 | 2.870 | 2.910 | 442,815 | -0.18(-5.83%) |
Jul 19, 2017 | 3.220 | 3.230 | 2.980 | 3.090 | 377,716 | -0.04(-1.28%) |
Jul 18, 2017 | 2.920 | 3.169 | 2.920 | 3.130 | 953,402 | +0.21(+7.19%) |
Jul 17, 2017 | 2.840 | 2.930 | 2.820 | 2.920 | 161,487 | +0.10(+3.55%) |
Jul 14, 2017 | 2.910 | 3.030 | 2.750 | 2.820 | 240,763 | -0.07(-2.42%) |
Jul 13, 2017 | 2.950 | 3.180 | 2.820 | 2.890 | 702,816 | -0.06(-2.03%) |
Jul 12, 2017 | 2.710 | 2.950 | 2.710 | 2.950 | 367,250 | +0.24(+8.86%) |
Jul 11, 2017 | 2.750 | 2.845 | 2.670 | 2.710 | 436,882 | -0.02(-0.73%) |
Jul 10, 2017 | 2.800 | 2.800 | 2.620 | 2.730 | 296,000 | -0.12(-4.21%) |
Jul 07, 2017 | 2.960 | 3.000 | 2.760 | 2.850 | 427,797 | -0.13(-4.36%) |
Jul 06, 2017 | 3.090 | 3.090 | 2.920 | 2.980 | 437,199 | -0.06(-1.97%) |
Jul 05, 2017 | 3.440 | 3.464 | 2.860 | 3.040 | 1,150,015 | -0.37(-10.85%) |