Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.624 | 2.624 | 2.594 | 2.609 | 5,239,031 | -0.01(-0.28%) |
Apr 27, 2018 | 2.609 | 2.631 | 2.602 | 2.616 | 5,448,441 | -0.02(-0.83%) |
Apr 26, 2018 | 2.653 | 2.660 | 2.631 | 2.638 | 7,168,506 | -0.01(-0.55%) |
Apr 25, 2018 | 2.667 | 2.675 | 2.646 | 2.653 | 5,452,404 | -0.05(-1.89%) |
Apr 24, 2018 | 2.726 | 2.733 | 2.689 | 2.704 | 18,359,350 | -0.01(-0.54%) |
Apr 23, 2018 | 2.741 | 2.752 | 2.704 | 2.719 | 19,909,550 | -0.01(-0.53%) |
Apr 20, 2018 | 2.733 | 2.748 | 2.719 | 2.733 | 13,136,712 | -0.04(-1.58%) |
Apr 19, 2018 | 2.770 | 2.799 | 2.762 | 2.777 | 5,933,890 | +0.04(+1.30%) |
Apr 18, 2018 | 2.777 | 2.784 | 2.727 | 2.741 | 26,795,486 | -0.05(-1.78%) |
Apr 17, 2018 | 2.812 | 2.816 | 2.773 | 2.791 | 22,234,920 | -0.01(-0.51%) |
Apr 16, 2018 | 2.805 | 2.812 | 2.791 | 2.805 | 3,159,516 | +0.01(+0.25%) |
Apr 13, 2018 | 2.819 | 2.827 | 2.798 | 2.798 | 3,855,775 | -0.01(-0.50%) |
Apr 12, 2018 | 2.784 | 2.819 | 2.777 | 2.812 | 4,712,399 | +0.06(+2.06%) |
Apr 11, 2018 | 2.763 | 2.770 | 2.748 | 2.756 | 3,302,016 | +0.00(+0.00%) |
Apr 10, 2018 | 2.741 | 2.763 | 2.734 | 2.756 | 5,786,145 | +0.03(+1.04%) |
Apr 09, 2018 | 2.720 | 2.741 | 2.713 | 2.727 | 4,791,487 | +0.04(+1.32%) |
Apr 06, 2018 | 2.699 | 2.713 | 2.677 | 2.692 | 4,982,295 | +0.01(+0.26%) |
Apr 05, 2018 | 2.677 | 2.692 | 2.670 | 2.685 | 3,386,500 | +0.01(+0.27%) |
Apr 04, 2018 | 2.628 | 2.677 | 2.621 | 2.677 | 2,645,598 | +0.02(+0.80%) |
Apr 03, 2018 | 2.642 | 2.656 | 2.621 | 2.656 | 3,177,607 | +0.04(+1.36%) |
Apr 02, 2018 | 2.649 | 2.649 | 2.600 | 2.621 | 3,274,553 | -0.02(-0.81%) |
Mar 29, 2018 | 2.642 | 2.642 | 2.642 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.635 | 2.663 | 2.621 | 2.642 | 5,056,990 | +0.03(+1.09%) |
Mar 27, 2018 | 2.685 | 2.685 | 2.606 | 2.614 | 7,161,429 | -0.07(-2.65%) |
Mar 26, 2018 | 2.670 | 2.685 | 2.638 | 2.685 | 5,384,979 | +0.07(+2.72%) |
Mar 23, 2018 | 2.663 | 2.663 | 2.614 | 2.614 | 5,760,088 | -0.04(-1.60%) |
Mar 22, 2018 | 2.706 | 2.706 | 2.656 | 2.656 | 5,205,941 | -0.08(-2.86%) |
Mar 21, 2018 | 2.748 | 2.748 | 2.720 | 2.734 | 4,055,247 | -0.01(-0.26%) |
Mar 20, 2018 | 2.741 | 2.756 | 2.727 | 2.741 | 3,621,642 | +0.02(+0.78%) |
Mar 19, 2018 | 2.734 | 2.741 | 2.692 | 2.720 | 3,529,517 | +0.01(+0.53%) |
Mar 16, 2018 | 2.699 | 2.713 | 2.688 | 2.706 | 11,997,798 | +0.03(+1.06%) |
Mar 15, 2018 | 2.692 | 2.706 | 2.670 | 2.677 | 20,740,124 | -0.02(-0.79%) |
Mar 14, 2018 | 2.713 | 2.720 | 2.692 | 2.699 | 4,082,960 | +0.00(+0.00%) |
Mar 13, 2018 | 2.720 | 2.720 | 2.692 | 2.699 | 3,069,975 | -0.02(-0.78%) |
Mar 12, 2018 | 2.713 | 2.732 | 2.706 | 2.720 | 7,876,231 | +0.01(+0.26%) |
Mar 09, 2018 | 2.706 | 2.713 | 2.692 | 2.713 | 4,334,243 | -0.01(-0.26%) |
Mar 08, 2018 | 2.720 | 2.727 | 2.702 | 2.720 | 4,632,127 | +0.01(+0.26%) |
Mar 07, 2018 | 2.720 | 2.685 | 2.713 | 2,680,317 | +0.02(+0.79%) | |
Mar 06, 2018 | 2.699 | 2.706 | 2.685 | 2.692 | 5,062,583 | -0.01(-0.26%) |
Mar 05, 2018 | 2.670 | 2.706 | 2.660 | 2.699 | 9,872,743 | +0.00(+0.00%) |
Mar 02, 2018 | 2.692 | 2.713 | 2.670 | 2.699 | 7,924,404 | -0.03(-1.04%) |
Mar 01, 2018 | 2.727 | 2.741 | 2.685 | 2.727 | 14,179,355 | +0.00(+0.00%) |
Feb 28, 2018 | 2.763 | 2.773 | 2.724 | 2.727 | 4,520,169 | -0.04(-1.29%) |
Feb 27, 2018 | 2.784 | 2.791 | 2.763 | 2.763 | 5,307,632 | -0.03(-1.02%) |
Feb 26, 2018 | 2.777 | 2.805 | 2.763 | 2.791 | 5,852,524 | -0.01(-0.25%) |
Feb 23, 2018 | 2.784 | 2.798 | 2.763 | 2.798 | 3,958,294 | +0.01(+0.51%) |
Feb 22, 2018 | 2.791 | 2.812 | 2.777 | 2.784 | 7,690,565 | -0.02(-0.76%) |
Feb 21, 2018 | 2.827 | 2.851 | 2.802 | 2.805 | 22,233,354 | +0.06(+2.33%) |
Feb 20, 2018 | 2.756 | 2.763 | 2.734 | 2.741 | 5,683,858 | -0.02(-0.77%) |
Feb 16, 2018 | 2.763 | 2.763 | 2.763 | 0 | +0.01(+0.26%) | |
Feb 15, 2018 | 2.741 | 2.756 | 2.720 | 2.756 | 4,298,255 | +0.02(+0.78%) |
Feb 14, 2018 | 2.649 | 2.734 | 2.649 | 2.734 | 5,384,727 | +0.04(+1.32%) |
Feb 13, 2018 | 2.677 | 2.699 | 2.663 | 2.699 | 14,959,217 | +0.03(+1.06%) |
Feb 12, 2018 | 2.670 | 2.685 | 2.649 | 2.670 | 5,571,970 | -0.02(-0.79%) |
Feb 09, 2018 | 2.677 | 2.706 | 2.614 | 2.692 | 10,933,337 | +0.01(+0.26%) |
Feb 08, 2018 | 2.784 | 2.787 | 2.699 | 2.685 | 8,514,008 | -0.01(-0.53%) |
Feb 07, 2018 | 2.713 | 2.727 | 2.709 | 2.699 | 12,123,932 | -0.03(-1.04%) |
Feb 06, 2018 | 2.649 | 2.741 | 2.649 | 2.727 | 16,497,836 | +0.03(+1.05%) |
Feb 05, 2018 | 2.763 | 2.780 | 2.670 | 2.699 | 8,322,153 | -0.10(-3.55%) |
Feb 02, 2018 | 2.841 | 2.841 | 2.791 | 2.798 | 6,740,587 | -0.07(-2.48%) |
Feb 01, 2018 | 2.869 | 2.883 | 2.841 | 2.869 | 6,254,011 | +0.01(+0.25%) |
Jan 31, 2018 | 2.869 | 2.876 | 2.848 | 2.862 | 6,370,389 | -0.01(-0.49%) |
Jan 30, 2018 | 2.883 | 2.887 | 2.876 | 2.876 | 5,574,042 | -0.05(-1.70%) |
Jan 29, 2018 | 2.912 | 2.937 | 2.905 | 2.926 | 6,345,852 | -0.01(-0.24%) |
Jan 26, 2018 | 2.933 | 2.947 | 2.919 | 2.933 | 5,685,728 | -0.01(-0.24%) |
Jan 25, 2018 | 2.983 | 2.990 | 2.933 | 2.940 | 6,524,825 | -0.04(-1.19%) |
Jan 24, 2018 | 2.961 | 2.976 | 2.954 | 2.976 | 5,153,203 | +0.04(+1.45%) |
Jan 23, 2018 | 2.926 | 2.933 | 2.919 | 2.933 | 4,165,576 | +0.01(+0.49%) |
Jan 22, 2018 | 2.890 | 2.919 | 2.883 | 2.919 | 5,405,209 | +0.02(+0.74%) |
Jan 19, 2018 | 2.869 | 2.905 | 2.862 | 2.898 | 15,098,636 | +0.04(+1.24%) |
Jan 18, 2018 | 2.841 | 2.876 | 2.834 | 2.862 | 5,867,695 | +0.04(+1.26%) |
Jan 17, 2018 | 2.812 | 2.841 | 2.805 | 2.827 | 10,456,293 | -0.03(-0.99%) |
Jan 16, 2018 | 2.798 | 2.855 | 2.791 | 2.855 | 16,938,062 | +0.04(+1.52%) |
Jan 12, 2018 | 2.812 | 2.812 | 2.812 | 0 | +0.06(+2.33%) | |
Jan 11, 2018 | 2.727 | 2.748 | 2.727 | 2.748 | 3,678,611 | +0.04(+1.57%) |
Jan 10, 2018 | 2.706 | 2.713 | 2.699 | 2.706 | 3,486,166 | +0.01(+0.53%) |
Jan 09, 2018 | 2.677 | 2.699 | 2.670 | 2.692 | 5,786,205 | +0.01(+0.26%) |
Jan 08, 2018 | 2.670 | 2.692 | 2.663 | 2.685 | 4,909,724 | +0.00(+0.00%) |
Jan 05, 2018 | 2.663 | 2.685 | 2.656 | 2.685 | 4,127,665 | +0.01(+0.27%) |
Jan 04, 2018 | 2.670 | 2.677 | 2.663 | 2.677 | 3,231,695 | +0.03(+1.07%) |
Jan 03, 2018 | 2.649 | 2.656 | 2.628 | 2.649 | 4,206,988 | -0.04(-1.32%) |
Jan 02, 2018 | 2.649 | 2.692 | 2.649 | 2.685 | 8,375,798 | +0.02(+0.80%) |
Dec 29, 2017 | 2.663 | 2.663 | 2.663 | 0 | +0.02(+0.81%) | |
Dec 28, 2017 | 2.628 | 2.638 | 2.621 | 2.642 | 3,562,336 | +0.02(+0.81%) |
Dec 27, 2017 | 2.621 | 2.635 | 2.614 | 2.621 | 4,124,532 | +0.01(+0.54%) |
Dec 26, 2017 | 2.585 | 2.614 | 2.585 | 2.606 | 2,735,498 | +0.01(+0.27%) |
Dec 22, 2017 | 2.592 | 2.614 | 2.592 | 2.599 | 2,632,561 | -0.01(-0.27%) |
Dec 21, 2017 | 2.592 | 2.614 | 2.585 | 2.606 | 5,136,499 | +0.03(+1.10%) |
Dec 20, 2017 | 2.592 | 2.592 | 2.571 | 2.578 | 6,709,744 | -0.01(-0.55%) |
Dec 19, 2017 | 2.592 | 2.606 | 2.585 | 2.592 | 5,322,410 | +0.00(+0.00%) |
Dec 18, 2017 | 2.578 | 2.642 | 2.578 | 2.592 | 13,103,875 | +0.04(+1.39%) |
Dec 15, 2017 | 2.564 | 2.571 | 2.550 | 2.557 | 4,087,779 | -0.01(-0.55%) |
Dec 14, 2017 | 2.592 | 2.599 | 2.564 | 2.571 | 2,736,053 | -0.03(-1.09%) |
Dec 13, 2017 | 2.599 | 2.606 | 2.585 | 2.599 | 4,393,497 | +0.01(+0.55%) |
Dec 12, 2017 | 2.564 | 2.599 | 2.564 | 2.585 | 16,593,800 | +0.01(+0.55%) |
Dec 11, 2017 | 2.585 | 2.585 | 2.560 | 2.571 | 3,976,647 | -0.01(-0.28%) |
Dec 08, 2017 | 2.592 | 2.599 | 2.571 | 2.578 | 5,794,972 | +0.08(+3.12%) |
Dec 07, 2017 | 2.493 | 2.500 | 2.479 | 2.500 | 3,817,223 | +0.01(+0.57%) |
Dec 06, 2017 | 2.507 | 2.507 | 2.479 | 2.486 | 3,981,748 | -0.03(-1.13%) |
Dec 05, 2017 | 2.514 | 2.535 | 2.500 | 2.514 | 4,543,174 | -0.01(-0.56%) |
Dec 04, 2017 | 2.542 | 2.550 | 2.521 | 2.528 | 4,163,155 | +0.01(+0.28%) |
Dec 01, 2017 | 2.521 | 2.557 | 2.507 | 2.521 | 7,715,764 | -0.04(-1.66%) |
Nov 30, 2017 | 2.578 | 2.592 | 2.550 | 2.564 | 6,390,265 | -0.01(-0.28%) |
Nov 29, 2017 | 2.571 | 2.606 | 2.546 | 2.571 | 10,701,862 | +0.07(+2.84%) |
Nov 28, 2017 | 2.471 | 2.514 | 2.464 | 2.500 | 10,505,660 | -0.01(-0.28%) |
Nov 27, 2017 | 2.528 | 2.528 | 2.500 | 2.507 | 3,589,109 | -0.03(-1.12%) |
Nov 24, 2017 | 2.521 | 2.542 | 2.521 | 2.535 | 2,474,052 | +0.03(+1.13%) |
Nov 22, 2017 | 2.521 | 2.528 | 2.500 | 2.507 | 11,503,745 | -0.01(-0.28%) |
Nov 21, 2017 | 2.521 | 2.525 | 2.500 | 2.514 | 3,654,091 | -0.01(-0.28%) |
Nov 20, 2017 | 2.528 | 2.535 | 2.514 | 2.521 | 3,036,299 | -0.01(-0.28%) |
Nov 17, 2017 | 2.507 | 2.535 | 2.500 | 2.528 | 3,517,674 | +0.01(+0.57%) |
Nov 16, 2017 | 2.507 | 2.521 | 2.507 | 2.514 | 3,763,942 | -0.01(-0.28%) |
Nov 15, 2017 | 2.500 | 2.521 | 2.500 | 2.521 | 6,253,182 | +0.01(+0.28%) |
Nov 14, 2017 | 2.507 | 2.521 | 2.500 | 2.514 | 5,780,092 | +0.01(+0.28%) |
Nov 13, 2017 | 2.507 | 2.521 | 2.493 | 2.507 | 5,008,395 | -0.01(-0.56%) |
Nov 10, 2017 | 2.535 | 2.550 | 2.521 | 2.521 | 3,349,910 | -0.01(-0.56%) |
Nov 09, 2017 | 2.521 | 2.535 | 2.514 | 2.535 | 4,374,911 | -0.01(-0.28%) |
Nov 08, 2017 | 2.521 | 2.542 | 2.514 | 2.542 | 2,936,408 | -0.01(-0.28%) |
Nov 07, 2017 | 2.564 | 2.571 | 2.542 | 2.550 | 3,677,718 | -0.02(-0.83%) |
Nov 06, 2017 | 2.557 | 2.585 | 2.557 | 2.571 | 5,273,403 | +0.01(+0.56%) |
Nov 03, 2017 | 2.557 | 2.557 | 2.542 | 2.557 | 3,567,441 | -0.02(-0.83%) |
Nov 02, 2017 | 2.557 | 2.578 | 2.550 | 2.578 | 6,197,194 | -0.05(-1.89%) |
Nov 01, 2017 | 2.635 | 2.649 | 2.621 | 2.628 | 3,155,479 | +0.01(+0.27%) |
Oct 31, 2017 | 2.599 | 2.628 | 2.599 | 2.621 | 4,503,467 | +0.01(+0.27%) |
Oct 30, 2017 | 2.606 | 2.614 | 2.599 | 2.614 | 3,568,468 | -0.01(-0.27%) |
Oct 27, 2017 | 2.614 | 2.628 | 2.606 | 2.621 | 3,200,306 | +0.01(+0.27%) |
Oct 26, 2017 | 2.614 | 2.635 | 2.606 | 2.614 | 6,388,647 | +0.01(+0.55%) |
Oct 25, 2017 | 2.592 | 2.614 | 2.585 | 2.599 | 6,720,847 | +0.04(+1.38%) |
Oct 24, 2017 | 2.557 | 2.578 | 2.550 | 2.564 | 4,119,799 | +0.01(+0.28%) |
Oct 23, 2017 | 2.557 | 2.564 | 2.550 | 2.557 | 2,729,127 | -0.01(-0.55%) |
Oct 20, 2017 | 2.564 | 2.578 | 2.557 | 2.571 | 4,283,739 | +0.02(+0.84%) |
Oct 19, 2017 | 2.542 | 2.564 | 2.535 | 2.550 | 3,588,508 | -0.01(-0.28%) |
Oct 18, 2017 | 2.542 | 2.557 | 2.542 | 2.557 | 3,757,869 | +0.02(+0.84%) |
Oct 17, 2017 | 2.542 | 2.557 | 2.532 | 2.535 | 3,580,719 | +0.01(+0.28%) |
Oct 16, 2017 | 2.528 | 2.535 | 2.514 | 2.528 | 9,128,894 | -0.01(-0.56%) |
Oct 13, 2017 | 2.550 | 2.557 | 2.536 | 2.542 | 4,601,967 | +0.01(+0.28%) |
Oct 12, 2017 | 2.528 | 2.553 | 2.514 | 2.535 | 11,190,266 | -0.03(-1.11%) |
Oct 11, 2017 | 2.550 | 2.574 | 2.528 | 2.564 | 20,436,588 | -0.03(-1.10%) |
Oct 10, 2017 | 2.571 | 2.599 | 2.564 | 2.592 | 23,159,580 | +0.05(+1.96%) |
Oct 09, 2017 | 2.535 | 2.550 | 2.528 | 2.542 | 35,849,460 | +0.01(+0.28%) |
Oct 06, 2017 | 2.521 | 2.553 | 2.507 | 2.535 | 16,796,952 | -0.03(-1.11%) |
Oct 05, 2017 | 2.550 | 2.578 | 2.542 | 2.564 | 24,802,504 | -0.02(-0.82%) |
Oct 04, 2017 | 2.571 | 2.599 | 2.567 | 2.585 | 45,942,180 | +0.02(+0.83%) |
Oct 03, 2017 | 2.571 | 2.578 | 2.564 | 2.564 | 4,641,102 | -0.01(-0.28%) |
Oct 02, 2017 | 2.557 | 2.575 | 2.542 | 2.571 | 4,255,151 | -0.03(-1.09%) |
Sep 29, 2017 | 2.592 | 2.606 | 2.585 | 2.599 | 3,681,565 | +0.00(+0.00%) |
Sep 28, 2017 | 2.557 | 2.603 | 2.557 | 2.599 | 9,800,659 | +0.02(+0.83%) |
Sep 27, 2017 | 2.585 | 2.578 | 5,877,527 | +0.07(+2.83%) | ||
Sep 26, 2017 | 2.507 | 2.514 | 2.486 | 2.507 | 3,099,601 | -0.02(-0.84%) |
Sep 25, 2017 | 2.550 | 2.557 | 2.521 | 2.528 | 3,703,041 | -0.06(-2.20%) |
Sep 22, 2017 | 2.592 | 2.592 | 2.571 | 2.585 | 3,868,446 | -0.01(-0.27%) |
Sep 21, 2017 | 2.578 | 2.606 | 2.571 | 2.592 | 4,748,412 | +0.06(+2.24%) |
Sep 20, 2017 | 2.521 | 2.542 | 2.514 | 2.535 | 2,530,023 | -0.01(-0.28%) |
Sep 19, 2017 | 2.528 | 2.542 | 2.521 | 2.542 | 2,867,009 | +0.04(+1.42%) |
Sep 18, 2017 | 2.535 | 2.542 | 2.500 | 2.507 | 5,939,207 | -0.01(-0.28%) |
Sep 15, 2017 | 2.535 | 2.535 | 2.514 | 2.514 | 3,130,371 | -0.01(-0.56%) |
Sep 14, 2017 | 2.507 | 2.535 | 2.500 | 2.528 | 6,259,590 | +0.09(+3.79%) |
Sep 13, 2017 | 2.450 | 2.450 | 2.429 | 2.436 | 3,048,362 | -0.01(-0.58%) |
Sep 12, 2017 | 2.429 | 2.457 | 2.429 | 2.450 | 3,547,668 | +0.06(+2.37%) |
Sep 11, 2017 | 2.372 | 2.393 | 2.365 | 2.393 | 3,159,489 | +0.01(+0.30%) |
Sep 08, 2017 | 2.393 | 2.400 | 2.386 | 2.386 | 4,208,478 | +0.05(+2.13%) |
Sep 07, 2017 | 2.351 | 2.358 | 2.337 | 2.337 | 2,952,327 | +0.00(+0.00%) |
Sep 06, 2017 | 2.344 | 2.351 | 2.337 | 2.337 | 5,545,643 | +0.01(+0.61%) |
Sep 05, 2017 | 2.344 | 2.351 | 2.315 | 2.322 | 9,650,464 | -0.04(-1.51%) |
Sep 01, 2017 | 2.351 | 2.372 | 2.351 | 2.358 | 2,652,489 | +0.00(+0.00%) |
Aug 31, 2017 | 2.344 | 2.358 | 2.337 | 2.358 | 3,670,952 | +0.01(+0.61%) |
Aug 30, 2017 | 2.351 | 2.351 | 2.344 | 2.344 | 2,188,802 | -0.02(-0.90%) |
Aug 29, 2017 | 2.351 | 2.365 | 2.344 | 2.365 | 2,699,191 | -0.01(-0.60%) |
Aug 28, 2017 | 2.408 | 2.408 | 2.376 | 2.379 | 1,934,074 | -0.01(-0.30%) |
Aug 25, 2017 | 2.379 | 2.400 | 2.379 | 2.386 | 3,313,742 | +0.01(+0.60%) |
Aug 24, 2017 | 2.393 | 2.400 | 2.351 | 2.372 | 17,325,346 | -0.02(-0.89%) |
Aug 23, 2017 | 2.400 | 2.408 | 2.393 | 2.393 | 4,036,828 | +0.00(+0.00%) |
Aug 22, 2017 | 2.400 | 2.408 | 2.393 | 2.393 | 5,784,388 | -0.01(-0.30%) |
Aug 21, 2017 | 2.386 | 2.408 | 2.386 | 2.400 | 8,139,767 | +0.03(+1.20%) |
Aug 18, 2017 | 2.386 | 2.386 | 2.358 | 2.372 | 7,923,630 | -0.01(-0.60%) |
Aug 17, 2017 | 2.400 | 2.415 | 2.372 | 2.386 | 8,759,701 | -0.04(-1.75%) |
Aug 16, 2017 | 2.429 | 2.443 | 2.422 | 2.429 | 12,336,304 | +0.00(+0.00%) |
Aug 15, 2017 | 2.429 | 2.436 | 2.408 | 2.429 | 3,560,171 | +0.01(+0.59%) |
Aug 14, 2017 | 2.429 | 2.443 | 2.408 | 2.415 | 8,615,690 | +0.00(+0.00%) |
Aug 11, 2017 | 2.408 | 2.429 | 2.400 | 2.415 | 2,891,639 | +0.01(+0.30%) |
Aug 10, 2017 | 2.443 | 2.443 | 2.408 | 2.408 | 4,513,056 | -0.06(-2.59%) |
Aug 09, 2017 | 2.450 | 2.471 | 2.443 | 2.471 | 3,031,251 | +0.02(+0.66%) |
Aug 08, 2017 | 2.469 | 2.480 | 2.455 | 2.455 | 9,627,279 | -0.01(-0.28%) |
Aug 07, 2017 | 2.476 | 2.476 | 2.448 | 2.462 | 5,129,408 | -0.01(-0.28%) |
Aug 04, 2017 | 2.490 | 2.490 | 2.469 | 2.469 | 6,171,127 | -0.01(-0.28%) |
Aug 03, 2017 | 2.483 | 2.497 | 2.466 | 2.476 | 6,265,963 | +0.01(+0.28%) |
Aug 02, 2017 | 2.455 | 2.483 | 2.448 | 2.469 | 4,030,494 | +0.01(+0.28%) |
Aug 01, 2017 | 2.469 | 2.476 | 2.455 | 2.462 | 7,471,268 | +0.00(+0.00%) |
Jul 31, 2017 | 2.455 | 2.476 | 2.443 | 2.462 | 6,583,757 | -0.03(-1.12%) |
Jul 28, 2017 | 2.490 | 2.497 | 2.476 | 2.490 | 3,804,201 | -0.01(-0.56%) |
Jul 27, 2017 | 2.511 | 2.525 | 2.490 | 2.504 | 8,079,902 | -0.05(-1.92%) |
Jul 26, 2017 | 2.567 | 2.574 | 2.546 | 2.553 | 15,736,165 | +0.01(+0.27%) |
Jul 25, 2017 | 2.553 | 2.567 | 2.539 | 2.546 | 7,059,229 | +0.01(+0.55%) |
Jul 24, 2017 | 2.518 | 2.543 | 2.504 | 2.532 | 4,492,228 | +0.01(+0.56%) |
Jul 21, 2017 | 2.525 | 2.525 | 2.504 | 2.518 | 2,567,061 | -0.02(-0.83%) |
Jul 20, 2017 | 2.532 | 2.553 | 2.525 | 2.539 | 3,654,371 | +0.02(+0.83%) |
Jul 19, 2017 | 2.504 | 2.525 | 2.497 | 2.518 | 2,792,992 | +0.03(+1.12%) |
Jul 18, 2017 | 2.490 | 2.497 | 2.476 | 2.490 | 2,818,065 | +0.00(+0.00%) |
Jul 17, 2017 | 2.483 | 2.511 | 2.476 | 2.490 | 7,248,082 | -0.02(-0.84%) |
Jul 14, 2017 | 2.490 | 2.518 | 2.483 | 2.511 | 2,902,726 | +0.01(+0.56%) |
Jul 13, 2017 | 2.490 | 2.504 | 2.476 | 2.497 | 5,101,662 | +0.06(+2.59%) |
Jul 12, 2017 | 2.434 | 2.448 | 2.420 | 2.434 | 4,003,007 | +0.01(+0.58%) |
Jul 11, 2017 | 2.434 | 2.434 | 2.399 | 2.420 | 6,086,016 | -0.03(-1.42%) |
Jul 10, 2017 | 2.427 | 2.462 | 2.420 | 2.455 | 6,036,875 | +0.00(+0.00%) |
Jul 07, 2017 | 2.455 | 2.462 | 2.441 | 2.455 | 3,267,465 | +0.00(+0.00%) |
Jul 06, 2017 | 2.448 | 2.476 | 2.441 | 2.455 | 5,379,365 | +0.02(+0.86%) |
Jul 05, 2017 | 2.420 | 2.441 | 2.409 | 2.434 | 7,081,650 | -0.03(-1.14%) |
Jul 03, 2017 | 2.469 | 2.476 | 2.455 | 2.462 | 3,666,242 | -0.01(-0.28%) |
Jun 30, 2017 | 2.469 | 2.469 | 2.448 | 2.469 | 2,752,501 | -0.01(-0.56%) |
Jun 29, 2017 | 2.497 | 2.511 | 2.476 | 2.483 | 5,509,455 | +0.01(+0.57%) |
Jun 28, 2017 | 2.434 | 2.483 | 2.427 | 2.469 | 5,268,898 | +0.03(+1.44%) |
Jun 27, 2017 | 2.434 | 2.441 | 2.427 | 2.434 | 4,039,663 | +0.01(+0.58%) |
Jun 26, 2017 | 2.427 | 2.434 | 2.406 | 2.420 | 3,539,605 | +0.00(+0.00%) |
Jun 23, 2017 | 2.420 | 2.434 | 2.406 | 2.420 | 3,463,593 | -0.01(-0.57%) |
Jun 22, 2017 | 2.420 | 2.434 | 2.413 | 2.434 | 9,758,865 | +0.01(+0.29%) |
Jun 21, 2017 | 2.448 | 2.448 | 2.416 | 2.427 | 14,435,536 | +0.03(+1.17%) |
Jun 20, 2017 | 2.441 | 2.441 | 2.392 | 2.399 | 12,341,403 | -0.09(-3.65%) |
Jun 19, 2017 | 2.504 | 2.511 | 2.483 | 2.490 | 3,221,450 | -0.01(-0.28%) |
Jun 16, 2017 | 2.483 | 2.504 | 2.476 | 2.497 | 3,487,758 | +0.02(+0.85%) |
Jun 15, 2017 | 2.441 | 2.476 | 2.434 | 2.476 | 4,793,557 | -0.01(-0.28%) |
Jun 14, 2017 | 2.476 | 2.490 | 2.469 | 2.483 | 4,378,585 | -0.02(-0.84%) |
Jun 13, 2017 | 2.497 | 2.511 | 2.483 | 2.504 | 5,992,980 | +0.01(+0.28%) |
Jun 12, 2017 | 2.511 | 2.518 | 2.483 | 2.497 | 5,382,245 | -0.03(-1.38%) |
Jun 09, 2017 | 2.539 | 2.553 | 2.525 | 2.532 | 10,454,937 | -0.06(-2.43%) |
Jun 08, 2017 | 2.574 | 2.616 | 2.574 | 2.595 | 5,501,399 | +0.00(+0.00%) |
Jun 07, 2017 | 2.567 | 2.599 | 2.560 | 2.595 | 5,559,025 | +0.07(+2.77%) |
Jun 06, 2017 | 2.546 | 2.546 | 2.512 | 2.525 | 7,090,128 | -0.03(-1.37%) |
Jun 05, 2017 | 2.553 | 2.574 | 2.546 | 2.560 | 3,342,516 | +0.00(+0.00%) |
Jun 02, 2017 | 2.560 | 2.567 | 2.539 | 2.560 | 7,233,606 | -0.03(-1.35%) |
Jun 01, 2017 | 2.581 | 2.595 | 2.574 | 2.595 | 4,185,207 | +0.01(+0.27%) |
May 31, 2017 | 2.616 | 2.616 | 2.574 | 2.588 | 11,077,580 | -0.03(-1.33%) |
May 30, 2017 | 2.609 | 2.630 | 2.609 | 2.623 | 3,900,864 | -0.01(-0.27%) |
May 26, 2017 | 2.637 | 2.644 | 2.623 | 2.630 | 4,579,970 | -0.07(-2.59%) |
May 25, 2017 | 2.707 | 2.707 | 2.683 | 2.700 | 7,350,843 | +0.01(+0.52%) |
May 24, 2017 | 2.693 | 2.707 | 2.672 | 2.686 | 7,983,276 | +0.01(+0.26%) |
May 23, 2017 | 2.672 | 2.693 | 2.665 | 2.679 | 5,891,054 | +0.02(+0.79%) |
May 22, 2017 | 2.686 | 2.686 | 2.651 | 2.658 | 12,853,499 | -0.01(-0.52%) |
May 19, 2017 | 2.665 | 2.686 | 2.658 | 2.672 | 7,384,114 | +0.02(+0.79%) |
May 18, 2017 | 2.658 | 2.665 | 2.630 | 2.651 | 10,195,012 | +0.02(+0.80%) |
May 17, 2017 | 2.665 | 2.672 | 2.616 | 2.630 | 12,571,554 | +0.01(+0.53%) |
May 16, 2017 | 2.602 | 2.637 | 2.595 | 2.616 | 13,388,126 | +0.04(+1.63%) |
May 15, 2017 | 2.560 | 2.574 | 2.560 | 2.574 | 3,069,556 | +0.04(+1.66%) |
May 12, 2017 | 2.511 | 2.546 | 2.511 | 2.532 | 5,102,651 | -0.03(-1.36%) |
May 11, 2017 | 2.560 | 2.581 | 2.553 | 2.567 | 8,827,877 | -0.02(-0.81%) |
May 10, 2017 | 2.581 | 2.602 | 2.581 | 2.588 | 5,741,136 | +0.03(+1.09%) |
May 09, 2017 | 2.553 | 2.574 | 2.546 | 2.560 | 7,953,544 | -0.02(-0.81%) |
May 08, 2017 | 2.574 | 2.588 | 2.567 | 2.581 | 11,572,186 | -0.03(-1.07%) |
May 05, 2017 | 2.581 | 2.616 | 2.567 | 2.609 | 13,327,870 | +0.00(+0.00%) |
May 04, 2017 | 2.560 | 2.616 | 2.546 | 2.609 | 15,453,174 | +0.06(+2.47%) |
May 03, 2017 | 2.553 | 2.560 | 2.532 | 2.546 | 12,879,667 | -0.02(-0.82%) |
May 02, 2017 | 2.546 | 2.567 | 2.539 | 2.567 | 10,515,948 | -0.01(-0.27%) |