Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.430 | 2.540 | 2.400 | 2.400 | 34,669 | -0.03(-1.23%) |
Feb 27, 2018 | 2.520 | 2.550 | 2.430 | 2.430 | 26,048 | -0.10(-3.95%) |
Feb 26, 2018 | 2.530 | 2.579 | 2.490 | 2.530 | 50,561 | -0.06(-2.32%) |
Feb 23, 2018 | 2.510 | 2.620 | 2.510 | 2.590 | 64,731 | +0.08(+3.19%) |
Feb 22, 2018 | 2.600 | 2.620 | 2.400 | 2.510 | 38,623 | -0.08(-3.09%) |
Feb 21, 2018 | 2.620 | 2.630 | 2.560 | 2.590 | 38,534 | +0.02(+0.78%) |
Feb 20, 2018 | 2.440 | 2.660 | 2.440 | 2.570 | 139,818 | +0.13(+5.33%) |
Feb 16, 2018 | 2.440 | 2.440 | 2.440 | 0 | -0.02(-0.81%) | |
Feb 15, 2018 | 2.470 | 2.440 | 2.460 | 71,098 | -0.01(-0.40%) | |
Feb 14, 2018 | 2.550 | 2.560 | 2.448 | 2.470 | 67,804 | -0.05(-1.98%) |
Feb 13, 2018 | 2.350 | 2.600 | 2.340 | 2.520 | 278,220 | +0.20(+8.62%) |
Feb 12, 2018 | 2.150 | 2.380 | 2.110 | 2.320 | 354,053 | +0.15(+6.91%) |
Feb 09, 2018 | 2.140 | 2.280 | 2.060 | 2.170 | 109,565 | +0.01(+0.46%) |
Feb 08, 2018 | 2.305 | 2.100 | 2.160 | 53,732 | -0.06(-2.70%) | |
Feb 07, 2018 | 2.310 | 2.332 | 2.310 | 2.220 | 52,979 | -0.08(-3.48%) |
Feb 06, 2018 | 2.350 | 2.400 | 2.186 | 2.300 | 198,038 | -0.08(-3.38%) |
Feb 05, 2018 | 2.360 | 2.440 | 2.350 | 2.380 | 134,467 | -0.01(-0.40%) |
Feb 02, 2018 | 2.450 | 2.480 | 2.380 | 2.390 | 67,368 | -0.12(-4.78%) |
Feb 01, 2018 | 2.530 | 2.580 | 2.490 | 2.510 | 72,508 | +0.01(+0.25%) |
Jan 31, 2018 | 2.450 | 2.590 | 2.410 | 2.504 | 69,636 | +0.04(+1.78%) |
Jan 30, 2018 | 2.540 | 2.550 | 2.480 | 2.460 | 147,800 | -0.04(-1.60%) |
Jan 29, 2018 | 2.550 | 2.595 | 2.370 | 2.500 | 129,417 | -0.07(-2.72%) |
Jan 26, 2018 | 2.580 | 2.640 | 2.500 | 2.570 | 98,593 | -0.04(-1.53%) |
Jan 25, 2018 | 2.630 | 2.640 | 2.410 | 2.610 | 337,138 | -0.03(-1.14%) |
Jan 24, 2018 | 2.650 | 2.730 | 2.600 | 2.640 | 106,962 | -0.01(-0.38%) |
Jan 23, 2018 | 2.710 | 2.750 | 2.610 | 2.650 | 106,469 | -0.06(-2.21%) |
Jan 22, 2018 | 2.760 | 2.780 | 2.700 | 2.710 | 81,784 | -0.06(-2.17%) |
Jan 19, 2018 | 2.760 | 2.760 | 2.700 | 2.770 | 138,842 | +0.02(+0.73%) |
Jan 18, 2018 | 2.760 | 2.800 | 2.700 | 2.750 | 55,198 | -0.01(-0.36%) |
Jan 17, 2018 | 2.860 | 2.860 | 2.700 | 2.760 | 95,211 | -0.09(-3.16%) |
Jan 16, 2018 | 2.850 | 2.880 | 2.810 | 2.850 | 171,523 | -0.07(-2.40%) |
Jan 12, 2018 | 2.920 | 2.920 | 2.920 | 0 | -0.01(-0.34%) | |
Jan 11, 2018 | 2.820 | 3.050 | 2.820 | 2.930 | 481,281 | +0.09(+3.17%) |
Jan 10, 2018 | 2.870 | 2.915 | 2.750 | 2.840 | 169,295 | -0.01(-0.35%) |
Jan 09, 2018 | 2.900 | 2.990 | 2.790 | 2.850 | 177,797 | -0.04(-1.38%) |
Jan 08, 2018 | 2.930 | 3.060 | 2.860 | 2.890 | 234,990 | -0.08(-2.69%) |
Jan 05, 2018 | 3.270 | 3.351 | 2.860 | 2.970 | 752,177 | -0.23(-7.19%) |
Jan 04, 2018 | 3.180 | 3.360 | 3.096 | 3.200 | 783,758 | +0.06(+1.91%) |
Jan 03, 2018 | 2.820 | 3.220 | 2.720 | 3.140 | 1,266,092 | +0.34(+12.14%) |
Jan 02, 2018 | 2.740 | 2.900 | 2.690 | 2.800 | 278,298 | +0.12(+4.48%) |
Dec 29, 2017 | 2.680 | 2.680 | 2.680 | 0 | -0.22(-7.59%) | |
Dec 28, 2017 | 2.950 | 3.010 | 2.720 | 2.900 | 259,145 | -0.03(-1.02%) |
Dec 27, 2017 | 2.840 | 3.120 | 2.761 | 2.930 | 587,973 | +0.09(+3.17%) |
Dec 26, 2017 | 3.000 | 3.020 | 2.782 | 2.840 | 165,801 | -0.15(-5.02%) |
Dec 22, 2017 | 2.790 | 3.020 | 2.670 | 2.990 | 238,025 | +0.16(+5.65%) |
Dec 21, 2017 | 3.220 | 3.249 | 2.768 | 2.830 | 613,713 | -0.45(-13.72%) |
Dec 20, 2017 | 2.530 | 4.140 | 2.500 | 3.280 | 4,397,446 | +0.79(+31.73%) |
Dec 19, 2017 | 2.530 | 2.550 | 2.340 | 2.490 | 597,639 | -0.01(-0.40%) |
Dec 18, 2017 | 2.370 | 2.550 | 2.260 | 2.500 | 522,447 | +0.16(+6.84%) |
Dec 15, 2017 | 2.180 | 2.410 | 2.140 | 2.340 | 465,919 | +0.16(+7.34%) |
Dec 14, 2017 | 2.160 | 2.210 | 2.070 | 2.180 | 235,616 | +0.01(+0.46%) |
Dec 13, 2017 | 2.120 | 2.220 | 2.080 | 2.170 | 313,689 | +0.06(+2.84%) |
Dec 12, 2017 | 2.110 | 2.170 | 2.010 | 2.110 | 179,494 | +0.00(+0.00%) |
Dec 11, 2017 | 2.140 | 1.950 | 2.110 | 209,477 | +0.12(+6.03%) | |
Dec 08, 2017 | 2.070 | 2.110 | 1.880 | 1.990 | 118,330 | -0.07(-3.40%) |
Dec 07, 2017 | 2.330 | 2.440 | 2.030 | 2.060 | 339,430 | -0.17(-7.62%) |
Dec 06, 2017 | 2.140 | 2.420 | 2.090 | 2.230 | 377,077 | +0.14(+6.70%) |
Dec 05, 2017 | 1.890 | 2.200 | 1.890 | 2.090 | 336,780 | +0.19(+10.00%) |
Dec 04, 2017 | 1.820 | 1.900 | 1.754 | 1.900 | 135,961 | +0.16(+9.20%) |
Dec 01, 2017 | 1.730 | 1.770 | 1.710 | 1.740 | 53,721 | +0.02(+1.16%) |
Nov 30, 2017 | 1.810 | 1.810 | 1.710 | 1.720 | 65,623 | -0.05(-2.82%) |
Nov 29, 2017 | 1.720 | 1.820 | 1.720 | 1.770 | 87,184 | +0.02(+1.14%) |
Nov 28, 2017 | 1.910 | 1.910 | 1.710 | 1.750 | 105,342 | -0.13(-6.91%) |
Nov 27, 2017 | 1.950 | 1.950 | 1.860 | 1.880 | 85,980 | -0.07(-3.59%) |
Nov 24, 2017 | 2.050 | 2.060 | 1.930 | 1.950 | 98,005 | -0.11(-5.11%) |
Nov 22, 2017 | 2.020 | 2.100 | 1.960 | 2.055 | 65,648 | +0.04(+1.73%) |
Nov 21, 2017 | 2.100 | 2.100 | 1.920 | 2.020 | 201,646 | -0.08(-3.81%) |
Nov 20, 2017 | 2.060 | 2.150 | 2.010 | 2.100 | 57,077 | +0.05(+2.44%) |
Nov 17, 2017 | 2.090 | 2.130 | 2.030 | 2.050 | 66,038 | +0.00(+0.00%) |
Nov 16, 2017 | 2.000 | 2.250 | 2.000 | 2.050 | 67,597 | +0.01(+0.49%) |
Nov 15, 2017 | 2.370 | 2.370 | 2.020 | 2.040 | 145,337 | -0.09(-4.23%) |
Nov 14, 2017 | 2.170 | 2.170 | 2.060 | 2.130 | 62,345 | -0.02(-0.93%) |
Nov 13, 2017 | 2.140 | 2.180 | 2.070 | 2.150 | 70,343 | +0.02(+0.94%) |
Nov 10, 2017 | 2.130 | 2.210 | 2.120 | 2.130 | 51,278 | -0.02(-0.93%) |
Nov 09, 2017 | 2.175 | 2.215 | 2.055 | 2.150 | 55,212 | -0.01(-0.46%) |
Nov 08, 2017 | 2.141 | 2.170 | 2.030 | 2.160 | 164,786 | +0.00(+0.00%) |
Nov 07, 2017 | 2.280 | 2.280 | 2.110 | 2.160 | 67,618 | -0.11(-4.85%) |
Nov 06, 2017 | 2.310 | 2.310 | 2.268 | 2.270 | 14,207 | -0.03(-1.30%) |
Nov 03, 2017 | 2.270 | 2.360 | 2.220 | 2.300 | 54,388 | +0.02(+0.88%) |
Nov 02, 2017 | 2.280 | 2.320 | 2.210 | 2.280 | 47,223 | +0.02(+0.88%) |
Nov 01, 2017 | 2.300 | 2.340 | 2.190 | 2.260 | 43,217 | +0.00(+0.00%) |
Oct 31, 2017 | 2.200 | 2.290 | 2.200 | 2.260 | 33,290 | +0.06(+2.73%) |
Oct 30, 2017 | 2.270 | 2.300 | 2.100 | 2.200 | 96,139 | -0.08(-3.51%) |
Oct 27, 2017 | 2.360 | 2.370 | 2.250 | 2.280 | 85,968 | -0.07(-2.98%) |
Oct 26, 2017 | 2.380 | 2.590 | 2.350 | 2.350 | 108,947 | -0.03(-1.26%) |
Oct 25, 2017 | 2.538 | 2.538 | 2.350 | 2.380 | 168,849 | -0.12(-4.80%) |
Oct 24, 2017 | 2.600 | 2.690 | 2.460 | 2.500 | 150,345 | -0.08(-3.10%) |
Oct 23, 2017 | 2.430 | 2.790 | 2.400 | 2.580 | 511,028 | +0.15(+6.17%) |
Oct 20, 2017 | 2.350 | 2.440 | 2.300 | 2.430 | 79,544 | +0.07(+2.97%) |
Oct 19, 2017 | 2.340 | 2.439 | 2.300 | 2.360 | 81,577 | -0.01(-0.42%) |
Oct 18, 2017 | 2.380 | 2.445 | 2.310 | 2.370 | 39,324 | -0.02(-0.76%) |
Oct 17, 2017 | 2.470 | 2.320 | 2.388 | 90,523 | +0.07(+2.94%) | |
Oct 16, 2017 | 2.410 | 2.410 | 2.190 | 2.320 | 111,956 | -0.07(-2.93%) |
Oct 13, 2017 | 2.350 | 2.520 | 2.350 | 2.390 | 112,044 | -0.03(-1.24%) |
Oct 12, 2017 | 2.370 | 2.449 | 2.310 | 2.420 | 115,031 | +0.09(+3.86%) |
Oct 11, 2017 | 2.310 | 2.410 | 2.283 | 2.330 | 81,892 | -0.06(-2.51%) |
Oct 10, 2017 | 2.373 | 2.480 | 2.220 | 2.390 | 127,628 | +0.04(+1.70%) |
Oct 09, 2017 | 2.300 | 2.480 | 2.230 | 2.350 | 313,811 | +0.08(+3.52%) |
Oct 06, 2017 | 2.200 | 2.290 | 2.150 | 2.270 | 81,282 | +0.11(+5.09%) |
Oct 05, 2017 | 2.190 | 2.260 | 2.100 | 2.160 | 96,372 | +0.00(+0.00%) |
Oct 04, 2017 | 2.000 | 2.200 | 2.000 | 2.160 | 67,492 | +0.06(+2.85%) |
Oct 03, 2017 | 2.110 | 2.120 | 1.920 | 2.100 | 62,117 | -0.01(-0.47%) |
Oct 02, 2017 | 2.130 | 2.170 | 2.075 | 2.110 | 17,070 | +0.01(+0.59%) |
Sep 29, 2017 | 2.064 | 2.140 | 2.064 | 2.098 | 44,179 | +0.05(+2.32%) |
Sep 28, 2017 | 2.080 | 2.080 | 2.020 | 2.050 | 25,190 | -0.03(-1.44%) |
Sep 27, 2017 | 2.040 | 2.160 | 2.040 | 2.080 | 51,082 | +0.04(+1.96%) |
Sep 26, 2017 | 1.929 | 2.090 | 1.929 | 2.040 | 88,411 | +0.13(+6.81%) |
Sep 25, 2017 | 2.100 | 2.130 | 1.851 | 1.910 | 277,066 | -0.21(-9.91%) |
Sep 22, 2017 | 2.180 | 2.200 | 2.120 | 2.120 | 34,742 | -0.10(-4.50%) |
Sep 21, 2017 | 2.220 | 2.250 | 2.156 | 2.220 | 57,994 | -0.03(-1.33%) |
Sep 20, 2017 | 2.240 | 2.280 | 2.210 | 2.250 | 33,270 | +0.01(+0.45%) |
Sep 19, 2017 | 2.340 | 2.340 | 2.150 | 2.240 | 257,569 | -0.03(-1.32%) |
Sep 18, 2017 | 2.349 | 2.350 | 2.210 | 2.270 | 174,797 | -0.02(-0.87%) |
Sep 15, 2017 | 2.340 | 2.340 | 2.267 | 2.290 | 92,590 | -0.01(-0.43%) |
Sep 14, 2017 | 2.240 | 2.359 | 2.200 | 2.300 | 121,637 | +0.05(+2.45%) |
Sep 13, 2017 | 2.120 | 2.286 | 2.120 | 2.245 | 131,335 | +0.12(+5.90%) |
Sep 12, 2017 | 2.050 | 2.250 | 2.040 | 2.120 | 204,309 | +0.06(+2.91%) |
Sep 11, 2017 | 2.120 | 2.244 | 2.046 | 2.060 | 221,765 | -0.06(-2.83%) |
Sep 08, 2017 | 2.310 | 2.500 | 2.110 | 2.120 | 161,311 | -0.18(-7.83%) |
Sep 07, 2017 | 2.350 | 2.440 | 2.230 | 2.300 | 94,872 | -0.03(-1.29%) |
Sep 06, 2017 | 2.531 | 2.531 | 2.330 | 2.330 | 150,708 | -0.19(-7.54%) |
Sep 05, 2017 | 2.490 | 2.765 | 2.450 | 2.520 | 148,472 | -0.03(-1.18%) |
Sep 01, 2017 | 2.520 | 2.560 | 2.480 | 2.550 | 80,053 | +0.02(+0.79%) |
Aug 31, 2017 | 2.610 | 2.630 | 2.470 | 2.530 | 112,231 | -0.02(-0.78%) |
Aug 30, 2017 | 2.580 | 2.650 | 2.480 | 2.550 | 113,034 | -0.05(-1.92%) |
Aug 29, 2017 | 2.620 | 2.620 | 2.450 | 2.600 | 191,194 | -0.03(-1.14%) |
Aug 28, 2017 | 2.770 | 2.770 | 2.510 | 2.630 | 234,472 | -0.07(-2.59%) |
Aug 25, 2017 | 2.780 | 2.889 | 2.620 | 2.700 | 272,746 | -0.08(-2.88%) |
Aug 24, 2017 | 2.660 | 2.900 | 2.660 | 2.780 | 465,313 | +0.12(+4.51%) |
Aug 23, 2017 | 2.630 | 2.810 | 2.500 | 2.660 | 345,591 | +0.10(+3.91%) |
Aug 22, 2017 | 2.520 | 2.626 | 2.270 | 2.560 | 587,930 | +0.02(+0.79%) |
Aug 21, 2017 | 2.380 | 2.720 | 2.180 | 2.540 | 859,118 | +0.23(+9.96%) |
Aug 18, 2017 | 2.020 | 2.380 | 1.880 | 2.310 | 575,352 | +0.31(+15.50%) |
Aug 17, 2017 | 2.060 | 2.160 | 1.910 | 2.000 | 374,793 | -0.11(-5.13%) |
Aug 16, 2017 | 1.660 | 2.210 | 1.650 | 2.108 | 951,760 | +0.47(+28.54%) |
Aug 15, 2017 | 1.610 | 1.700 | 1.580 | 1.640 | 189,713 | -0.04(-2.38%) |
Aug 14, 2017 | 1.810 | 1.837 | 1.668 | 1.680 | 310,489 | -0.08(-4.55%) |
Aug 11, 2017 | 1.663 | 1.850 | 1.620 | 1.760 | 84,546 | +0.06(+3.53%) |
Aug 10, 2017 | 1.800 | 1.800 | 1.670 | 1.700 | 81,435 | -0.09(-5.03%) |
Aug 09, 2017 | 1.770 | 1.830 | 1.650 | 1.790 | 142,221 | -0.03(-1.65%) |
Aug 08, 2017 | 1.830 | 1.952 | 1.748 | 1.820 | 290,801 | +0.04(+2.25%) |
Aug 07, 2017 | 1.500 | 1.850 | 1.500 | 1.780 | 349,572 | +0.28(+18.67%) |
Aug 04, 2017 | 1.383 | 1.530 | 1.383 | 1.500 | 131,847 | +0.12(+8.70%) |
Aug 03, 2017 | 1.390 | 1.400 | 1.380 | 1.380 | 17,994 | -0.02(-1.43%) |
Aug 02, 2017 | 1.390 | 1.400 | 1.371 | 1.400 | 42,844 | +0.00(+0.00%) |
Aug 01, 2017 | 1.439 | 1.440 | 1.360 | 1.400 | 129,428 | -0.02(-1.41%) |
Jul 31, 2017 | 1.440 | 1.459 | 1.380 | 1.420 | 64,360 | +0.00(+0.00%) |
Jul 28, 2017 | 1.400 | 1.440 | 1.400 | 1.420 | 83,860 | +0.03(+2.16%) |
Jul 27, 2017 | 1.350 | 1.410 | 1.350 | 1.390 | 165,049 | +0.04(+2.96%) |
Jul 26, 2017 | 1.380 | 1.425 | 1.350 | 1.350 | 140,442 | -0.02(-1.46%) |
Jul 25, 2017 | 1.420 | 1.450 | 1.370 | 1.370 | 65,015 | +0.00(+0.00%) |
Jul 24, 2017 | 1.470 | 1.480 | 1.370 | 1.370 | 82,965 | +0.00(+0.00%) |
Jul 21, 2017 | 1.350 | 1.430 | 1.350 | 1.370 | 120,066 | +0.02(+1.48%) |
Jul 20, 2017 | 1.340 | 1.340 | 1.331 | 1.350 | 72,406 | +0.03(+2.27%) |
Jul 19, 2017 | 1.390 | 1.450 | 1.320 | 1.320 | 135,091 | -0.06(-4.35%) |
Jul 18, 2017 | 1.400 | 1.460 | 1.380 | 1.380 | 110,608 | -0.05(-3.50%) |
Jul 17, 2017 | 1.430 | 1.500 | 1.400 | 1.430 | 158,664 | +0.02(+1.42%) |
Jul 14, 2017 | 1.500 | 1.560 | 1.410 | 1.410 | 300,623 | -0.09(-6.00%) |
Jul 13, 2017 | 1.520 | 1.550 | 1.500 | 1.500 | 59,430 | -0.01(-0.66%) |
Jul 12, 2017 | 1.550 | 1.550 | 1.500 | 1.510 | 51,440 | +0.00(+0.00%) |
Jul 11, 2017 | 1.510 | 1.550 | 1.510 | 1.510 | 19,267 | +0.00(+0.00%) |
Jul 10, 2017 | 1.580 | 1.600 | 1.510 | 1.510 | 77,684 | -0.08(-5.03%) |
Jul 07, 2017 | 1.670 | 1.670 | 1.540 | 1.590 | 32,306 | -0.01(-0.63%) |
Jul 06, 2017 | 1.680 | 1.700 | 1.600 | 1.600 | 88,912 | -0.08(-4.76%) |
Jul 05, 2017 | 1.650 | 1.700 | 1.650 | 1.680 | 61,560 | +0.04(+2.44%) |
Jul 03, 2017 | 1.700 | 1.760 | 1.650 | 1.640 | 43,441 | -0.07(-4.09%) |
Jun 30, 2017 | 1.740 | 1.770 | 1.710 | 1.710 | 18,741 | +0.00(+0.00%) |
Jun 29, 2017 | 1.700 | 1.770 | 1.700 | 1.710 | 77,620 | +0.01(+0.59%) |
Jun 28, 2017 | 1.760 | 1.770 | 1.700 | 1.700 | 32,547 | -0.02(-1.16%) |
Jun 27, 2017 | 1.730 | 1.780 | 1.720 | 1.720 | 54,265 | +0.02(+1.18%) |
Jun 26, 2017 | 1.700 | 1.740 | 1.700 | 1.700 | 49,756 | +0.02(+1.19%) |
Jun 23, 2017 | 1.660 | 1.750 | 1.660 | 1.680 | 52,550 | +0.02(+1.20%) |
Jun 22, 2017 | 1.700 | 1.740 | 1.610 | 1.660 | 82,229 | +0.01(+0.61%) |
Jun 21, 2017 | 1.750 | 1.770 | 1.650 | 1.650 | 82,009 | -0.06(-3.51%) |
Jun 20, 2017 | 1.773 | 1.790 | 1.680 | 1.710 | 99,525 | -0.10(-5.52%) |
Jun 19, 2017 | 1.910 | 1.960 | 1.680 | 1.810 | 150,524 | -0.06(-3.21%) |
Jun 16, 2017 | 1.953 | 2.000 | 1.850 | 1.870 | 23,460 | -0.09(-4.59%) |
Jun 15, 2017 | 1.980 | 2.020 | 1.840 | 1.960 | 155,008 | -0.12(-5.77%) |
Jun 14, 2017 | 2.050 | 2.160 | 2.050 | 2.080 | 133,102 | +0.02(+0.97%) |
Jun 13, 2017 | 2.030 | 2.090 | 2.010 | 2.060 | 23,183 | +0.02(+0.98%) |
Jun 12, 2017 | 2.050 | 2.100 | 2.020 | 2.040 | 31,073 | -0.01(-0.49%) |
Jun 09, 2017 | 2.120 | 2.170 | 2.020 | 2.050 | 90,027 | -0.06(-2.84%) |
Jun 08, 2017 | 2.100 | 2.170 | 2.070 | 2.110 | 34,638 | +0.03(+1.44%) |
Jun 07, 2017 | 2.170 | 2.200 | 2.050 | 2.080 | 57,009 | -0.12(-5.45%) |
Jun 06, 2017 | 2.160 | 2.220 | 2.130 | 2.200 | 80,413 | +0.05(+2.33%) |
Jun 05, 2017 | 2.030 | 2.150 | 2.030 | 2.150 | 48,754 | +0.12(+5.91%) |
Jun 02, 2017 | 2.080 | 2.120 | 2.020 | 2.030 | 60,613 | -0.01(-0.49%) |
Jun 01, 2017 | 2.040 | 2.130 | 2.040 | 2.040 | 40,593 | +0.01(+0.49%) |
May 31, 2017 | 2.100 | 2.120 | 2.020 | 2.030 | 23,980 | -0.04(-1.93%) |
May 30, 2017 | 2.000 | 2.120 | 2.000 | 2.070 | 52,658 | +0.03(+1.47%) |
May 26, 2017 | 2.045 | 2.060 | 2.010 | 2.040 | 32,182 | -0.03(-1.45%) |
May 25, 2017 | 2.100 | 2.120 | 2.040 | 2.070 | 44,603 | -0.04(-1.90%) |
May 24, 2017 | 2.060 | 2.140 | 2.030 | 2.110 | 24,613 | +0.05(+2.43%) |
May 23, 2017 | 2.100 | 2.130 | 2.060 | 2.060 | 29,452 | -0.03(-1.44%) |
May 22, 2017 | 2.130 | 2.200 | 2.090 | 2.090 | 95,076 | -0.04(-2.11%) |
May 19, 2017 | 2.140 | 2.220 | 2.110 | 2.135 | 34,216 | -0.02(-0.70%) |
May 18, 2017 | 2.108 | 2.240 | 2.090 | 2.150 | 40,952 | +0.01(+0.47%) |
May 17, 2017 | 2.150 | 2.230 | 2.100 | 2.140 | 76,949 | -0.05(-2.28%) |
May 16, 2017 | 2.270 | 2.280 | 2.130 | 2.190 | 57,274 | -0.04(-1.79%) |
May 15, 2017 | 2.250 | 2.290 | 2.090 | 2.230 | 79,401 | +0.03(+1.36%) |
May 12, 2017 | 2.267 | 2.267 | 2.110 | 2.200 | 56,985 | +0.04(+1.85%) |
May 11, 2017 | 2.210 | 2.274 | 2.100 | 2.160 | 112,548 | -0.07(-3.14%) |
May 10, 2017 | 2.230 | 2.320 | 2.181 | 2.230 | 64,388 | -0.01(-0.45%) |
May 09, 2017 | 2.240 | 2.330 | 2.120 | 2.240 | 187,669 | +0.04(+1.82%) |
May 08, 2017 | 2.060 | 2.260 | 2.050 | 2.200 | 224,198 | +0.16(+7.84%) |
May 05, 2017 | 2.060 | 2.180 | 2.030 | 2.040 | 75,769 | -0.06(-2.86%) |
May 04, 2017 | 2.290 | 2.290 | 2.050 | 2.100 | 72,103 | -0.16(-7.08%) |
May 03, 2017 | 2.300 | 2.320 | 2.120 | 2.260 | 57,247 | -0.06(-2.59%) |
May 02, 2017 | 2.380 | 2.390 | 2.260 | 2.320 | 65,783 | -0.07(-2.93%) |
May 01, 2017 | 2.570 | 2.570 | 2.350 | 2.390 | 254,966 | -0.20(-7.72%) |
Apr 28, 2017 | 2.600 | 2.620 | 2.560 | 2.590 | 24,771 | -0.01(-0.38%) |
Apr 27, 2017 | 2.600 | 2.660 | 2.600 | 2.600 | 13,924 | +0.00(+0.00%) |
Apr 26, 2017 | 2.650 | 2.720 | 2.600 | 2.600 | 95,232 | -0.05(-1.89%) |
Apr 25, 2017 | 2.650 | 2.745 | 2.620 | 2.650 | 117,584 | -0.01(-0.38%) |
Apr 24, 2017 | 2.650 | 2.730 | 2.620 | 2.660 | 32,526 | +0.03(+1.14%) |
Apr 21, 2017 | 2.750 | 2.800 | 2.630 | 2.630 | 123,498 | -0.14(-5.05%) |
Apr 20, 2017 | 2.790 | 2.800 | 2.730 | 2.770 | 111,567 | +0.00(+0.00%) |
Apr 19, 2017 | 2.860 | 2.880 | 2.730 | 2.770 | 72,784 | -0.08(-2.77%) |
Apr 18, 2017 | 2.890 | 2.920 | 2.830 | 2.849 | 80,039 | -0.07(-2.44%) |
Apr 17, 2017 | 3.110 | 3.110 | 2.850 | 2.920 | 302,025 | -0.34(-10.43%) |
Apr 13, 2017 | 3.410 | 3.500 | 3.050 | 3.260 | 153,243 | -0.26(-7.39%) |
Apr 12, 2017 | 3.500 | 3.559 | 3.350 | 3.520 | 135,970 | +0.06(+1.73%) |
Apr 11, 2017 | 3.350 | 3.490 | 3.276 | 3.460 | 244,812 | +0.10(+2.98%) |
Apr 10, 2017 | 3.300 | 3.438 | 3.201 | 3.360 | 87,117 | +0.06(+1.82%) |
Apr 07, 2017 | 3.217 | 3.450 | 3.217 | 3.300 | 149,177 | +0.10(+3.12%) |
Apr 06, 2017 | 3.150 | 3.250 | 3.150 | 3.200 | 56,579 | +0.06(+1.91%) |
Apr 05, 2017 | 3.130 | 3.210 | 3.000 | 3.140 | 122,665 | +0.04(+1.29%) |
Apr 04, 2017 | 3.110 | 3.150 | 3.020 | 3.100 | 15,245 | -0.01(-0.32%) |
Apr 03, 2017 | 3.100 | 3.140 | 3.070 | 3.110 | 16,926 | +0.01(+0.32%) |
Mar 31, 2017 | 3.050 | 3.200 | 3.050 | 3.100 | 29,460 | +0.05(+1.64%) |
Mar 30, 2017 | 3.030 | 3.050 | 3.025 | 3.050 | 20,506 | +0.02(+0.66%) |
Mar 29, 2017 | 3.020 | 3.070 | 3.020 | 3.030 | 13,386 | -0.01(-0.33%) |
Mar 28, 2017 | 3.020 | 3.074 | 3.010 | 3.040 | 18,972 | +0.03(+1.00%) |
Mar 27, 2017 | 3.040 | 3.100 | 3.000 | 3.010 | 48,499 | -0.05(-1.63%) |
Mar 24, 2017 | 3.037 | 3.140 | 3.020 | 3.060 | 25,422 | +0.05(+1.66%) |
Mar 23, 2017 | 3.060 | 3.080 | 3.010 | 3.010 | 26,511 | -0.07(-2.27%) |
Mar 22, 2017 | 3.060 | 3.120 | 3.060 | 3.080 | 6,377 | +0.00(+0.00%) |
Mar 21, 2017 | 3.065 | 3.160 | 3.030 | 3.080 | 24,525 | +0.01(+0.33%) |
Mar 20, 2017 | 3.070 | 3.140 | 3.070 | 3.070 | 29,453 | +0.01(+0.33%) |
Mar 17, 2017 | 3.182 | 3.182 | 3.060 | 3.060 | 58,187 | -0.12(-3.69%) |
Mar 16, 2017 | 3.090 | 3.200 | 3.090 | 3.177 | 38,159 | +0.09(+2.83%) |
Mar 15, 2017 | 3.070 | 3.190 | 3.070 | 3.090 | 21,994 | -0.01(-0.32%) |
Mar 14, 2017 | 3.190 | 3.200 | 3.050 | 3.100 | 75,586 | -0.08(-2.52%) |
Mar 13, 2017 | 3.070 | 3.189 | 3.030 | 3.180 | 60,833 | +0.15(+4.95%) |
Mar 10, 2017 | 3.040 | 3.120 | 3.020 | 3.030 | 31,770 | -0.01(-0.33%) |
Mar 09, 2017 | 3.130 | 3.130 | 3.030 | 3.040 | 24,827 | -0.06(-1.94%) |
Mar 08, 2017 | 3.140 | 3.150 | 3.040 | 3.100 | 43,938 | -0.03(-0.96%) |
Mar 07, 2017 | 3.180 | 3.190 | 3.100 | 3.130 | 8,182 | +0.03(+0.97%) |
Mar 06, 2017 | 3.170 | 3.220 | 3.100 | 3.100 | 53,969 | -0.09(-2.82%) |
Mar 03, 2017 | 3.160 | 3.200 | 3.150 | 3.190 | 33,919 | -0.02(-0.62%) |
Mar 02, 2017 | 3.220 | 3.270 | 3.150 | 3.210 | 35,816 | -0.01(-0.31%) |