Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 1.967 | 2.015 | 1.945 | 1.975 | 81,290 | +0.03(+1.67%) |
Jan 30, 2018 | 1.975 | 1.975 | 1.958 | 1.942 | 48,301 | -0.02(-1.24%) |
Jan 29, 2018 | 2.032 | 2.032 | 1.958 | 1.967 | 16,307 | -0.07(-3.20%) |
Jan 26, 2018 | 2.113 | 2.113 | 1.967 | 2.032 | 134,495 | -0.09(-4.21%) |
Jan 25, 2018 | 2.210 | 2.223 | 2.117 | 2.121 | 24,295 | -0.12(-5.44%) |
Jan 24, 2018 | 2.275 | 2.275 | 2.235 | 2.243 | 29,117 | -0.03(-1.43%) |
Jan 23, 2018 | 2.194 | 2.300 | 2.170 | 2.275 | 31,068 | +0.03(+1.45%) |
Jan 22, 2018 | 2.251 | 2.267 | 2.210 | 2.243 | 37,469 | +0.04(+1.85%) |
Jan 19, 2018 | 2.202 | 2.232 | 2.166 | 2.202 | 4,864 | +0.00(+0.00%) |
Jan 18, 2018 | 2.153 | 2.308 | 2.145 | 2.202 | 20,229 | +0.05(+2.26%) |
Jan 17, 2018 | 2.178 | 2.278 | 2.153 | 2.153 | 32,330 | -0.04(-1.85%) |
Jan 16, 2018 | 2.251 | 2.251 | 2.153 | 2.194 | 44,301 | -0.08(-3.57%) |
Jan 12, 2018 | 2.275 | 2.275 | 2.275 | 0 | +0.03(+1.19%) | |
Jan 11, 2018 | 2.227 | 2.251 | 2.186 | 2.249 | 30,233 | +0.11(+5.02%) |
Jan 10, 2018 | 2.284 | 2.357 | 2.088 | 2.141 | 54,741 | -0.17(-7.22%) |
Jan 09, 2018 | 2.609 | 2.609 | 2.259 | 2.308 | 103,015 | -0.33(-12.35%) |
Jan 08, 2018 | 2.695 | 2.698 | 2.633 | 2.633 | 10,741 | -0.10(-3.57%) |
Jan 05, 2018 | 2.869 | 2.869 | 2.722 | 2.730 | 10,106 | -0.02(-0.59%) |
Jan 04, 2018 | 2.731 | 2.779 | 2.714 | 2.747 | 31,598 | +0.02(+0.60%) |
Jan 03, 2018 | 2.795 | 2.844 | 2.698 | 2.730 | 52,696 | -0.01(-0.30%) |
Jan 02, 2018 | 2.917 | 2.990 | 2.704 | 2.739 | 96,347 | -0.25(-8.42%) |
Dec 29, 2017 | 2.990 | 2.990 | 2.990 | 0 | -0.26(-8.00%) | |
Dec 28, 2017 | 3.210 | 3.251 | 3.186 | 3.251 | 47,811 | +0.00(+0.00%) |
Dec 27, 2017 | 3.218 | 3.251 | 3.218 | 3.251 | 19,568 | +0.01(+0.25%) |
Dec 26, 2017 | 3.169 | 3.251 | 3.104 | 3.242 | 33,905 | +0.26(+8.72%) |
Dec 22, 2017 | 2.942 | 3.112 | 2.877 | 2.982 | 12,156 | -0.03(-1.08%) |
Dec 21, 2017 | 2.982 | 3.129 | 2.982 | 3.015 | 21,854 | +0.04(+1.34%) |
Dec 20, 2017 | 3.242 | 3.242 | 2.925 | 2.975 | 34,587 | -0.28(-8.48%) |
Dec 19, 2017 | 3.251 | 3.251 | 3.177 | 3.251 | 11,327 | -0.02(-0.50%) |
Dec 18, 2017 | 3.186 | 3.632 | 3.186 | 3.267 | 56,718 | -0.39(-10.67%) |
Dec 15, 2017 | 3.267 | 3.657 | 3.177 | 3.657 | 50,395 | +0.49(+15.38%) |
Dec 14, 2017 | 3.210 | 3.234 | 3.169 | 3.169 | 25,005 | -0.04(-1.27%) |
Dec 13, 2017 | 3.129 | 3.210 | 3.076 | 3.210 | 8,727 | -0.03(-1.00%) |
Dec 12, 2017 | 3.242 | 3.413 | 3.169 | 3.242 | 22,941 | +0.02(+0.76%) |
Dec 11, 2017 | 3.283 | 3.641 | 3.178 | 3.218 | 50,246 | +0.13(+4.21%) |
Dec 08, 2017 | 3.177 | 3.177 | 3.080 | 3.088 | 89,328 | -0.11(-3.55%) |
Dec 07, 2017 | 3.047 | 3.251 | 3.047 | 3.202 | 48,885 | +0.18(+5.91%) |
Dec 06, 2017 | 3.242 | 3.405 | 3.023 | 3.023 | 31,426 | -0.22(-6.77%) |
Dec 05, 2017 | 3.234 | 3.470 | 3.226 | 3.242 | 74,382 | +0.02(+0.76%) |
Dec 04, 2017 | 3.372 | 3.576 | 3.088 | 3.218 | 142,222 | -0.28(-8.12%) |
Dec 01, 2017 | 3.632 | 3.711 | 3.405 | 3.502 | 238,003 | -0.08(-2.27%) |
Nov 30, 2017 | 3.649 | 3.714 | 3.576 | 3.584 | 16,312 | -0.04(-1.12%) |
Nov 29, 2017 | 3.592 | 3.762 | 3.576 | 3.624 | 19,735 | -0.04(-1.11%) |
Nov 28, 2017 | 3.624 | 3.665 | 3.312 | 3.665 | 80,834 | +0.01(+0.22%) |
Nov 27, 2017 | 3.795 | 3.990 | 3.535 | 3.657 | 40,264 | +0.05(+1.35%) |
Nov 24, 2017 | 3.543 | 4.104 | 3.543 | 3.608 | 58,556 | +0.03(+0.91%) |
Nov 22, 2017 | 3.616 | 3.665 | 3.567 | 3.576 | 47,582 | -0.02(-0.45%) |
Nov 21, 2017 | 3.998 | 3.998 | 3.535 | 3.592 | 88,440 | -0.05(-1.34%) |
Nov 20, 2017 | 3.860 | 3.860 | 3.608 | 3.641 | 57,595 | +0.08(+2.28%) |
Nov 17, 2017 | 3.186 | 3.779 | 3.186 | 3.559 | 96,970 | +0.35(+10.89%) |
Nov 16, 2017 | 3.332 | 3.429 | 2.877 | 3.210 | 117,857 | -0.09(-2.71%) |
Nov 15, 2017 | 4.014 | 4.014 | 3.251 | 3.299 | 72,154 | -0.49(-12.88%) |
Nov 14, 2017 | 3.657 | 4.185 | 3.519 | 3.787 | 185,034 | +0.13(+3.56%) |
Nov 13, 2017 | 4.063 | 4.469 | 3.421 | 3.657 | 147,942 | -0.31(-7.79%) |
Nov 10, 2017 | 3.437 | 6.826 | 3.436 | 3.966 | 1,933,478 | +0.16(+4.27%) |
Nov 09, 2017 | 2.934 | 4.128 | 2.933 | 3.803 | 796,171 | +0.56(+17.29%) |
Nov 08, 2017 | 2.698 | 3.364 | 2.698 | 3.242 | 627,249 | +0.52(+19.10%) |
Nov 07, 2017 | 2.844 | 2.885 | 2.519 | 2.722 | 614,410 | +0.11(+4.36%) |
Nov 06, 2017 | 1.950 | 2.755 | 1.950 | 2.609 | 758,027 | +0.68(+35.45%) |
Nov 03, 2017 | 1.910 | 2.080 | 1.828 | 1.926 | 139,503 | +0.04(+2.16%) |
Nov 02, 2017 | 1.918 | 1.918 | 1.885 | 1.885 | 6,158 | -0.06(-2.92%) |
Nov 01, 2017 | 1.958 | 1.958 | 1.910 | 1.942 | 4,841 | -0.01(-0.42%) |
Oct 31, 2017 | 1.918 | 1.950 | 1.907 | 1.950 | 7,480 | +0.03(+1.73%) |
Oct 30, 2017 | 2.023 | 2.023 | 1.910 | 1.917 | 11,871 | -0.03(-1.70%) |
Oct 27, 2017 | 1.958 | 1.991 | 1.942 | 1.950 | 23,601 | +0.03(+1.39%) |
Oct 26, 2017 | 1.926 | 1.926 | 1.924 | 1.924 | 1,844 | +0.01(+0.30%) |
Oct 25, 2017 | 1.950 | 1.950 | 1.910 | 1.918 | 6,760 | -0.04(-1.96%) |
Oct 24, 2017 | 1.950 | 1.958 | 1.949 | 1.956 | 8,029 | +0.04(+2.00%) |
Oct 23, 2017 | 1.926 | 1.942 | 1.877 | 1.918 | 11,235 | +0.01(+0.43%) |
Oct 20, 2017 | 1.893 | 1.950 | 1.885 | 1.910 | 14,146 | +0.00(+0.00%) |
Oct 19, 2017 | 1.950 | 1.950 | 1.885 | 1.910 | 6,901 | -0.04(-2.08%) |
Oct 18, 2017 | 1.942 | 1.950 | 1.885 | 1.950 | 5,270 | +0.01(+0.42%) |
Oct 17, 2017 | 1.950 | 1.950 | 1.926 | 1.942 | 29,032 | +0.03(+1.70%) |
Oct 16, 2017 | 1.950 | 1.950 | 1.885 | 1.910 | 14,141 | -0.02(-0.84%) |
Oct 13, 2017 | 1.918 | 1.942 | 1.893 | 1.926 | 17,253 | +0.04(+2.16%) |
Oct 12, 2017 | 1.877 | 1.942 | 1.877 | 1.885 | 1,904 | +0.02(+0.87%) |
Oct 11, 2017 | 1.894 | 1.925 | 1.869 | 1.869 | 13,069 | -0.05(-2.54%) |
Oct 10, 2017 | 1.942 | 2.023 | 1.885 | 1.918 | 32,527 | -0.02(-1.26%) |
Oct 09, 2017 | 1.869 | 1.950 | 1.869 | 1.942 | 6,042 | +0.06(+3.02%) |
Oct 06, 2017 | 1.837 | 1.885 | 1.837 | 1.885 | 984 | +0.02(+0.87%) |
Oct 05, 2017 | 1.934 | 1.934 | 1.828 | 1.869 | 3,748 | +0.04(+2.22%) |
Oct 04, 2017 | 1.885 | 1.942 | 1.828 | 1.828 | 12,719 | -0.08(-4.26%) |
Oct 03, 2017 | 1.902 | 1.991 | 1.885 | 1.910 | 4,994 | +0.00(+0.17%) |
Oct 02, 2017 | 1.877 | 1.926 | 1.841 | 1.906 | 11,331 | -0.09(-4.63%) |
Sep 29, 2017 | 1.999 | 2.015 | 1.999 | 1.999 | 1,365 | -0.01(-0.40%) |
Sep 28, 2017 | 2.023 | 2.023 | 1.999 | 2.007 | 1,153 | -0.02(-1.20%) |
Sep 27, 2017 | 2.023 | 2.267 | 1.972 | 2.032 | 37,886 | +0.07(+3.31%) |
Sep 26, 2017 | 1.983 | 2.032 | 1.967 | 1.967 | 22,942 | -0.02(-0.82%) |
Sep 25, 2017 | 1.967 | 1.983 | 1.885 | 1.983 | 2,830 | +0.03(+1.67%) |
Sep 22, 2017 | 1.950 | 1.950 | 1.889 | 1.950 | 1,251 | +0.05(+2.78%) |
Sep 21, 2017 | 1.885 | 1.991 | 1.885 | 1.897 | 15,974 | +0.00(+0.21%) |
Sep 20, 2017 | 1.869 | 1.902 | 1.869 | 1.893 | 2,429 | -0.11(-5.28%) |
Sep 18, 2017 | 1.999 | 1.999 | 1.999 | 0 | +0.17(+9.33%) | |
Sep 15, 2017 | 2.137 | 2.145 | 1.739 | 1.828 | 42,528 | -0.24(-11.76%) |
Sep 14, 2017 | 2.153 | 2.153 | 2.040 | 2.072 | 22,172 | -0.08(-3.77%) |
Sep 13, 2017 | 2.133 | 2.153 | 2.105 | 2.153 | 24,349 | +0.00(+0.00%) |
Sep 12, 2017 | 2.072 | 2.153 | 2.048 | 2.153 | 13,072 | +0.08(+3.92%) |
Sep 11, 2017 | 2.072 | 2.105 | 2.032 | 2.072 | 12,770 | +0.00(+0.00%) |
Sep 08, 2017 | 2.129 | 2.129 | 2.007 | 2.072 | 10,579 | -0.02(-1.16%) |
Sep 07, 2017 | 2.105 | 2.153 | 2.032 | 2.097 | 14,318 | +0.01(+0.39%) |
Sep 06, 2017 | 2.040 | 2.097 | 2.032 | 2.088 | 14,999 | +0.06(+2.80%) |
Sep 05, 2017 | 2.015 | 2.040 | 1.935 | 2.032 | 13,361 | +0.02(+1.21%) |
Sep 01, 2017 | 2.032 | 2.032 | 1.942 | 2.007 | 2,602 | +0.00(+0.00%) |
Aug 31, 2017 | 2.038 | 2.040 | 2.007 | 2.007 | 5,686 | +0.02(+1.03%) |
Aug 30, 2017 | 2.040 | 2.040 | 1.975 | 1.987 | 1,516 | -0.00(-0.22%) |
Aug 29, 2017 | 2.040 | 2.040 | 1.975 | 1.991 | 10,371 | -0.02(-0.81%) |
Aug 28, 2017 | 2.040 | 2.040 | 2.007 | 2.007 | 11,695 | +0.00(+0.00%) |
Aug 25, 2017 | 2.032 | 2.056 | 2.007 | 2.007 | 6,279 | +0.02(+0.82%) |
Aug 24, 2017 | 2.072 | 2.113 | 1.983 | 1.991 | 46,248 | -0.03(-1.61%) |
Aug 22, 2017 | 2.023 | 2.023 | 2.023 | 6 | -0.01(-0.40%) | |
Aug 21, 2017 | 2.072 | 2.072 | 2.032 | 2.032 | 5,448 | +0.01(+0.40%) |
Aug 18, 2017 | 2.040 | 2.040 | 1.999 | 2.023 | 12,952 | -0.03(-1.58%) |
Aug 17, 2017 | 2.056 | 2.056 | 2.056 | 2.056 | 1,300 | -0.02(-0.78%) |
Aug 16, 2017 | 2.105 | 2.145 | 2.072 | 2.072 | 11,016 | -0.04(-1.92%) |
Aug 15, 2017 | 2.103 | 2.113 | 2.088 | 2.113 | 11,103 | -0.01(-0.38%) |
Aug 14, 2017 | 2.115 | 2.129 | 2.080 | 2.121 | 2,733 | +0.02(+1.16%) |
Aug 11, 2017 | 2.129 | 2.129 | 2.097 | 2.097 | 934 | -0.02(-0.77%) |
Aug 10, 2017 | 2.121 | 2.129 | 2.105 | 2.113 | 1,317 | +0.00(+0.00%) |
Aug 09, 2017 | 2.186 | 2.194 | 2.080 | 2.113 | 13,051 | -0.08(-3.70%) |
Aug 08, 2017 | 2.218 | 2.218 | 2.186 | 2.194 | 30,488 | -0.05(-2.17%) |
Aug 07, 2017 | 2.259 | 2.259 | 2.243 | 2.243 | 3,103 | -0.07(-3.16%) |
Aug 04, 2017 | 2.243 | 2.316 | 2.236 | 2.316 | 2,434 | +0.10(+4.40%) |
Aug 03, 2017 | 2.227 | 2.227 | 2.218 | 2.218 | 530 | +0.02(+0.74%) |
Aug 02, 2017 | 2.186 | 2.202 | 2.186 | 2.202 | 2,575 | -0.12(-5.11%) |
Aug 01, 2017 | 2.194 | 2.210 | 2.186 | 2.321 | 6,840 | +0.13(+6.17%) |
Jul 31, 2017 | 2.210 | 2.316 | 2.186 | 2.186 | 14,433 | -0.09(-3.93%) |
Jul 28, 2017 | 2.275 | 2.275 | 2.275 | 2.275 | 159 | +0.08(+3.70%) |
Jul 25, 2017 | 2.194 | 2.194 | 2.194 | 0 | -0.13(-5.59%) | |
Jul 24, 2017 | 2.275 | 2.324 | 2.235 | 2.324 | 13,900 | +0.08(+3.62%) |
Jul 21, 2017 | 2.243 | 2.186 | 2.243 | 5,129 | -0.03(-1.45%) | |
Jul 20, 2017 | 2.194 | 2.194 | 2.276 | 264 | +0.08(+3.74%) | |
Jul 19, 2017 | 2.275 | 2.275 | 2.178 | 2.194 | 3,673 | -0.04(-1.83%) |
Jul 18, 2017 | 2.259 | 2.292 | 2.227 | 2.235 | 2,675 | -0.02(-1.08%) |
Jul 17, 2017 | 2.275 | 2.423 | 2.182 | 2.259 | 50,885 | -0.02(-0.71%) |
Jul 14, 2017 | 2.194 | 2.332 | 2.129 | 2.275 | 42,736 | +0.08(+3.70%) |
Jul 13, 2017 | 2.308 | 2.308 | 2.194 | 2.194 | 1,572 | -0.13(-5.59%) |
Jul 12, 2017 | 2.178 | 2.324 | 2.178 | 2.324 | 3,370 | +0.16(+7.52%) |
Jul 11, 2017 | 2.162 | 2.275 | 2.162 | 2.162 | 12,785 | +0.04(+1.92%) |
Jul 10, 2017 | 2.162 | 2.162 | 2.121 | 2.121 | 7,596 | -0.04(-1.88%) |
Jul 07, 2017 | 2.243 | 2.243 | 2.145 | 2.162 | 1,779 | +0.02(+1.14%) |
Jul 06, 2017 | 2.145 | 2.153 | 2.137 | 2.137 | 483 | -0.02(-0.76%) |
Jul 05, 2017 | 2.349 | 2.349 | 2.056 | 2.153 | 6,622 | -0.11(-4.68%) |
Jul 03, 2017 | 2.259 | 2.259 | 2.259 | 2.259 | 207 | +0.00(+0.00%) |
Jun 30, 2017 | 2.259 | 2.259 | 2.259 | 207 | +0.02(+0.72%) | |
Jun 29, 2017 | 2.202 | 2.284 | 2.137 | 2.243 | 36,848 | +0.02(+0.73%) |
Jun 28, 2017 | 2.318 | 2.318 | 2.186 | 2.227 | 12,989 | +0.02(+1.11%) |
Jun 27, 2017 | 2.365 | 2.365 | 2.202 | 2.202 | 17,565 | +0.02(+0.74%) |
Jun 26, 2017 | 2.267 | 2.292 | 2.186 | 2.186 | 3,230 | -0.08(-3.58%) |
Jun 23, 2017 | 2.113 | 2.267 | 2.093 | 2.267 | 31,469 | +0.20(+9.84%) |
Jun 22, 2017 | 2.121 | 2.129 | 2.064 | 2.064 | 12,022 | -0.05(-2.31%) |
Jun 21, 2017 | 2.145 | 2.210 | 2.113 | 2.113 | 9,856 | -0.02(-1.14%) |
Jun 20, 2017 | 2.137 | 2.153 | 2.129 | 2.137 | 3,879 | -0.01(-0.38%) |
Jun 19, 2017 | 2.186 | 2.186 | 2.129 | 2.145 | 6,028 | -0.02(-0.75%) |
Jun 16, 2017 | 2.235 | 2.316 | 2.162 | 2.162 | 39,651 | -0.07(-3.27%) |
Jun 15, 2017 | 2.422 | 2.430 | 2.210 | 2.235 | 99,981 | -0.29(-11.58%) |
Jun 14, 2017 | 2.592 | 2.592 | 2.519 | 2.527 | 8,709 | -0.02(-0.64%) |
Jun 13, 2017 | 2.568 | 2.568 | 2.479 | 2.544 | 31,506 | +0.03(+1.29%) |
Jun 12, 2017 | 2.592 | 2.592 | 2.479 | 2.511 | 28,928 | -0.01(-0.32%) |
Jun 09, 2017 | 2.527 | 2.592 | 2.519 | 2.519 | 4,390 | +0.02(+0.98%) |
Jun 08, 2017 | 2.617 | 2.633 | 2.495 | 2.495 | 22,033 | +0.01(+0.33%) |
Jun 07, 2017 | 2.495 | 2.625 | 2.487 | 2.487 | 21,045 | +0.00(+0.00%) |
Jun 06, 2017 | 2.583 | 2.697 | 2.487 | 2.487 | 59,861 | -0.05(-1.92%) |
Jun 05, 2017 | 2.544 | 2.568 | 2.535 | 2.535 | 30,099 | -0.06(-2.19%) |
Jun 02, 2017 | 2.584 | 2.665 | 2.584 | 2.592 | 33,515 | +0.01(+0.31%) |
Jun 01, 2017 | 2.568 | 2.592 | 2.486 | 2.584 | 24,333 | +0.03(+1.27%) |
May 31, 2017 | 2.487 | 2.552 | 2.446 | 2.552 | 22,882 | +0.10(+3.97%) |
May 30, 2017 | 2.535 | 2.552 | 2.454 | 2.454 | 29,550 | -0.08(-3.21%) |
May 26, 2017 | 2.556 | 2.560 | 2.535 | 2.535 | 7,739 | +0.04(+1.63%) |
May 25, 2017 | 2.584 | 2.592 | 2.479 | 2.495 | 28,199 | -0.08(-3.15%) |
May 23, 2017 | 2.576 | 2.576 | 2.576 | 86 | -0.02(-0.63%) | |
May 22, 2017 | 2.682 | 2.804 | 2.592 | 2.592 | 76,289 | -0.09(-3.39%) |
May 19, 2017 | 2.661 | 2.683 | 2.661 | 2.683 | 920 | +0.01(+0.36%) |
May 18, 2017 | 2.682 | 2.682 | 2.649 | 2.674 | 21,702 | -0.01(-0.30%) |
May 17, 2017 | 2.765 | 2.766 | 2.682 | 2.682 | 13,368 | -0.06(-2.08%) |
May 16, 2017 | 2.763 | 2.763 | 2.739 | 2.739 | 530 | +0.00(+0.00%) |
May 15, 2017 | 2.722 | 2.739 | 2.682 | 2.739 | 1,529 | -0.00(-0.15%) |
May 12, 2017 | 2.743 | 2.743 | 2.743 | 2.743 | 408 | -0.01(-0.25%) |
May 11, 2017 | 2.749 | 2.749 | 2.749 | 2.749 | 254 | +0.04(+1.30%) |
May 10, 2017 | 2.682 | 2.718 | 2.682 | 2.714 | 4,960 | +0.07(+2.77%) |
May 09, 2017 | 2.665 | 2.669 | 2.641 | 2.641 | 5,757 | -0.07(-2.69%) |
May 08, 2017 | 2.722 | 2.828 | 2.641 | 2.714 | 51,050 | +0.01(+0.30%) |
May 05, 2017 | 2.771 | 2.885 | 2.665 | 2.706 | 36,171 | +0.00(+0.00%) |
May 04, 2017 | 2.844 | 2.869 | 2.649 | 2.706 | 17,422 | -0.15(-5.40%) |
May 03, 2017 | 2.795 | 2.966 | 2.795 | 2.860 | 32,122 | +0.07(+2.33%) |
May 02, 2017 | 2.883 | 2.883 | 2.763 | 2.795 | 7,163 | +0.07(+2.69%) |
May 01, 2017 | 2.641 | 2.877 | 2.641 | 2.722 | 56,697 | +0.06(+2.13%) |
Apr 28, 2017 | 2.694 | 2.694 | 2.661 | 2.665 | 14,235 | -0.01(-0.31%) |
Apr 27, 2017 | 2.682 | 2.698 | 2.665 | 2.674 | 19,905 | -0.08(-2.95%) |
Apr 26, 2017 | 2.779 | 2.779 | 2.755 | 2.755 | 954 | +0.00(+0.00%) |
Apr 25, 2017 | 2.820 | 2.820 | 2.730 | 2.755 | 13,030 | +0.02(+0.59%) |
Apr 24, 2017 | 2.796 | 2.974 | 2.682 | 2.739 | 19,156 | +0.05(+1.81%) |
Apr 21, 2017 | 2.674 | 2.844 | 2.674 | 2.690 | 40,569 | -0.02(-0.90%) |
Apr 20, 2017 | 2.804 | 2.804 | 2.657 | 2.714 | 29,621 | +0.03(+1.21%) |
Apr 19, 2017 | 2.665 | 2.763 | 2.657 | 2.682 | 42,422 | +0.02(+0.92%) |
Apr 18, 2017 | 2.845 | 2.845 | 2.657 | 2.657 | 31,731 | -0.10(-3.54%) |
Apr 17, 2017 | 2.771 | 2.844 | 2.722 | 2.755 | 18,964 | -0.03(-1.17%) |
Apr 13, 2017 | 2.739 | 2.844 | 2.739 | 2.787 | 42,585 | +0.05(+1.78%) |
Apr 12, 2017 | 2.844 | 3.007 | 2.730 | 2.739 | 58,376 | -0.02(-0.88%) |
Apr 11, 2017 | 2.747 | 2.999 | 2.747 | 2.763 | 49,861 | +0.02(+0.59%) |
Apr 10, 2017 | 2.739 | 2.966 | 2.722 | 2.747 | 51,104 | -0.02(-0.59%) |
Apr 07, 2017 | 2.727 | 2.755 | 2.674 | 2.763 | 18,255 | +0.00(+0.00%) |
Apr 06, 2017 | 2.795 | 2.795 | 2.730 | 2.763 | 31,459 | -0.01(-0.29%) |
Apr 05, 2017 | 2.763 | 2.812 | 2.723 | 2.771 | 20,434 | +0.04(+1.49%) |
Apr 04, 2017 | 2.755 | 2.804 | 2.730 | 2.730 | 15,303 | +0.02(+0.60%) |
Apr 03, 2017 | 2.755 | 2.755 | 2.714 | 2.714 | 4,250 | -0.06(-2.05%) |
Mar 31, 2017 | 2.828 | 2.828 | 2.682 | 2.771 | 26,427 | +0.05(+1.79%) |
Mar 30, 2017 | 2.739 | 2.763 | 2.665 | 2.722 | 41,471 | -0.02(-0.59%) |
Mar 29, 2017 | 2.723 | 2.795 | 2.714 | 2.739 | 15,026 | +0.02(+0.90%) |
Mar 28, 2017 | 2.958 | 2.958 | 2.714 | 2.714 | 13,403 | -0.01(-0.30%) |
Mar 27, 2017 | 2.730 | 2.982 | 2.714 | 2.722 | 81,858 | -0.07(-2.33%) |
Mar 24, 2017 | 2.753 | 2.816 | 2.714 | 2.787 | 31,742 | +0.07(+2.69%) |
Mar 23, 2017 | 2.763 | 2.787 | 2.714 | 2.714 | 10,557 | -0.05(-1.76%) |
Mar 22, 2017 | 2.804 | 2.885 | 2.763 | 2.763 | 48,169 | -0.01(-0.29%) |
Mar 21, 2017 | 2.982 | 2.982 | 2.755 | 2.771 | 32,744 | +0.00(+0.00%) |
Mar 20, 2017 | 2.722 | 2.906 | 2.715 | 2.771 | 94,000 | +0.04(+1.49%) |
Mar 17, 2017 | 2.828 | 2.982 | 2.722 | 2.730 | 24,962 | -0.06(-2.04%) |
Mar 16, 2017 | 2.747 | 2.974 | 2.722 | 2.787 | 100,023 | +0.07(+2.69%) |
Mar 15, 2017 | 2.718 | 2.877 | 2.714 | 2.714 | 24,248 | -0.04(-1.47%) |
Mar 14, 2017 | 2.755 | 2.966 | 2.714 | 2.755 | 29,203 | +0.04(+1.50%) |
Mar 13, 2017 | 2.649 | 2.942 | 2.649 | 2.714 | 37,769 | +0.07(+2.77%) |
Mar 10, 2017 | 2.682 | 2.690 | 2.641 | 2.641 | 5,120 | -0.11(-3.85%) |
Mar 09, 2017 | 2.755 | 2.755 | 2.617 | 2.747 | 48,292 | +0.07(+2.42%) |
Mar 08, 2017 | 2.527 | 2.706 | 2.519 | 2.682 | 29,184 | +0.08(+3.13%) |
Mar 06, 2017 | 2.600 | 2.600 | 2.600 | 0 | -0.02(-0.62%) | |
Mar 03, 2017 | 2.560 | 2.674 | 2.495 | 2.617 | 23,146 | -0.02(-0.92%) |
Mar 02, 2017 | 2.706 | 2.715 | 2.633 | 2.641 | 37,056 | +0.02(+0.93%) |
Mar 01, 2017 | 2.706 | 2.706 | 2.560 | 2.617 | 27,569 | +0.10(+3.87%) |
Feb 28, 2017 | 2.589 | 2.589 | 2.519 | 2.519 | 317 | -0.20(-7.46%) |
Feb 27, 2017 | 2.584 | 2.844 | 2.568 | 2.722 | 80,992 | +0.06(+2.13%) |
Feb 24, 2017 | 2.462 | 2.730 | 2.462 | 2.665 | 30,253 | +0.12(+4.79%) |
Feb 23, 2017 | 2.649 | 2.942 | 2.479 | 2.544 | 70,203 | -0.07(-2.80%) |
Feb 22, 2017 | 2.641 | 2.649 | 2.479 | 2.617 | 25,923 | -0.04(-1.53%) |
Feb 21, 2017 | 2.649 | 2.657 | 2.649 | 2.657 | 1,018 | +0.14(+5.48%) |
Feb 17, 2017 | 2.519 | 2.519 | 2.519 | 0 | +0.03(+1.30%) | |
Feb 16, 2017 | 2.735 | 2.735 | 2.487 | 2.487 | 2,016 | -0.02(-0.65%) |
Feb 15, 2017 | 2.462 | 2.511 | 2.462 | 2.503 | 1,002 | -0.03(-1.28%) |
Feb 14, 2017 | 2.588 | 2.588 | 2.527 | 2.535 | 2,982 | +0.01(+0.32%) |
Feb 13, 2017 | 2.519 | 2.578 | 2.511 | 2.527 | 3,640 | +0.07(+2.64%) |
Feb 10, 2017 | 2.446 | 2.592 | 2.446 | 2.462 | 10,521 | +0.13(+5.57%) |
Feb 09, 2017 | 2.397 | 2.519 | 2.316 | 2.332 | 10,019 | -0.05(-2.05%) |
Feb 07, 2017 | 2.381 | 2.381 | 2.381 | 33 | +0.05(+2.09%) | |
Feb 06, 2017 | 2.321 | 2.332 | 2.321 | 2.332 | 1,379 | -0.04(-1.72%) |
Feb 03, 2017 | 2.332 | 2.381 | 2.316 | 2.373 | 5,405 | -0.02(-1.02%) |
Feb 02, 2017 | 2.470 | 2.560 | 2.397 | 2.397 | 1,993 | -0.11(-4.22%) |