Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.010 | 2.010 | 2.010 | 0 | -0.08(-3.83%) | |
Mar 28, 2018 | 2.050 | 2.115 | 2.035 | 2.090 | 827,161 | +0.06(+2.96%) |
Mar 27, 2018 | 2.050 | 2.100 | 2.020 | 2.030 | 1,035,277 | +0.00(+0.00%) |
Mar 26, 2018 | 1.950 | 2.060 | 1.911 | 2.030 | 1,175,421 | +0.12(+6.28%) |
Mar 23, 2018 | 1.980 | 1.990 | 1.910 | 1.910 | 1,106,091 | -0.06(-3.05%) |
Mar 22, 2018 | 2.050 | 2.079 | 1.970 | 1.970 | 900,651 | -0.09(-4.37%) |
Mar 21, 2018 | 2.060 | 2.130 | 2.040 | 2.060 | 789,401 | -0.01(-0.48%) |
Mar 20, 2018 | 2.030 | 2.070 | 2.000 | 2.070 | 1,162,733 | +0.04(+1.97%) |
Mar 19, 2018 | 2.070 | 2.070 | 2.000 | 2.030 | 1,037,196 | -0.05(-2.40%) |
Mar 16, 2018 | 2.010 | 2.120 | 2.002 | 2.080 | 3,023,221 | +0.07(+3.48%) |
Mar 15, 2018 | 2.040 | 2.060 | 2.000 | 2.010 | 1,122,454 | -0.01(-0.50%) |
Mar 14, 2018 | 2.050 | 2.060 | 2.020 | 2.020 | 1,163,853 | -0.01(-0.49%) |
Mar 13, 2018 | 2.050 | 2.070 | 2.020 | 2.030 | 1,146,333 | +0.00(+0.00%) |
Mar 12, 2018 | 2.020 | 2.090 | 2.000 | 2.030 | 2,022,615 | +0.02(+1.00%) |
Mar 09, 2018 | 2.150 | 2.210 | 2.010 | 2.010 | 2,280,915 | -0.14(-6.51%) |
Mar 08, 2018 | 2.160 | 2.190 | 2.060 | 2.150 | 2,403,388 | +0.01(+0.47%) |
Mar 07, 2018 | 2.110 | 2.140 | 2,046,362 | -0.13(-5.93%) | ||
Mar 06, 2018 | 2.100 | 2.360 | 2.100 | 2.275 | 4,675,015 | -0.15(-5.99%) |
Mar 05, 2018 | 2.450 | 2.490 | 2.345 | 2.420 | 2,385,893 | -0.02(-0.82%) |
Mar 02, 2018 | 2.210 | 2.440 | 2.190 | 2.440 | 1,449,456 | +0.18(+7.96%) |
Mar 01, 2018 | 2.270 | 2.305 | 2.200 | 2.260 | 1,261,010 | -0.01(-0.44%) |
Feb 28, 2018 | 2.320 | 2.390 | 2.260 | 2.270 | 1,142,157 | -0.04(-1.73%) |
Feb 27, 2018 | 2.380 | 2.500 | 2.310 | 2.310 | 1,918,860 | -0.05(-2.12%) |
Feb 26, 2018 | 2.290 | 2.368 | 2.250 | 2.360 | 1,346,080 | +0.07(+3.06%) |
Feb 23, 2018 | 2.280 | 2.290 | 2.220 | 2.290 | 767,591 | +0.04(+1.78%) |
Feb 22, 2018 | 2.220 | 2.280 | 2.220 | 2.250 | 1,501,416 | +0.05(+2.27%) |
Feb 21, 2018 | 2.170 | 2.270 | 2.140 | 2.200 | 1,282,530 | +0.03(+1.38%) |
Feb 20, 2018 | 2.170 | 2.190 | 2.100 | 2.170 | 1,402,917 | -0.03(-1.36%) |
Feb 16, 2018 | 2.200 | 2.200 | 2.200 | 0 | -0.02(-0.90%) | |
Feb 15, 2018 | 2.170 | 2.230 | 2.100 | 2.220 | 1,139,897 | +0.09(+4.23%) |
Feb 14, 2018 | 1.990 | 2.140 | 1.975 | 2.130 | 1,532,604 | +0.11(+5.45%) |
Feb 13, 2018 | 1.910 | 2.030 | 1.890 | 2.020 | 1,241,553 | +0.09(+4.66%) |
Feb 12, 2018 | 1.940 | 1.950 | 1.850 | 1.930 | 1,525,232 | -0.01(-0.52%) |
Feb 09, 2018 | 1.890 | 1.960 | 1.815 | 1.940 | 2,749,775 | +0.06(+3.19%) |
Feb 08, 2018 | 1.900 | 1.930 | 1.840 | 1.880 | 1,706,236 | -0.01(-0.53%) |
Feb 07, 2018 | 1.830 | 1.900 | 1.830 | 1.890 | 1,381,306 | +0.07(+3.85%) |
Feb 06, 2018 | 1.880 | 1.910 | 1.790 | 1.820 | 2,762,132 | -0.07(-3.96%) |
Feb 05, 2018 | 1.990 | 2.020 | 1.880 | 1.895 | 2,646,541 | -0.11(-5.72%) |
Feb 02, 2018 | 2.100 | 2.110 | 1.990 | 2.010 | 3,015,096 | -0.10(-4.74%) |
Feb 01, 2018 | 2.120 | 2.160 | 2.095 | 2.110 | 1,148,283 | -0.05(-2.31%) |
Jan 31, 2018 | 2.180 | 2.220 | 2.110 | 2.160 | 1,547,864 | -0.02(-0.92%) |
Jan 30, 2018 | 2.260 | 2.310 | 2.130 | 2.180 | 1,669,426 | -0.11(-4.80%) |
Jan 29, 2018 | 2.230 | 2.310 | 2.220 | 2.290 | 1,225,503 | +0.04(+1.78%) |
Jan 26, 2018 | 2.180 | 2.265 | 2.160 | 2.250 | 1,360,509 | +0.07(+3.21%) |
Jan 25, 2018 | 2.200 | 2.200 | 2.130 | 2.180 | 1,583,063 | +0.00(+0.00%) |
Jan 24, 2018 | 2.250 | 2.300 | 2.140 | 2.180 | 2,402,056 | -0.05(-2.24%) |
Jan 23, 2018 | 2.200 | 2.240 | 2.120 | 2.230 | 1,894,335 | +0.03(+1.36%) |
Jan 22, 2018 | 2.270 | 2.170 | 2.200 | 2,239,564 | +0.03(+1.38%) | |
Jan 19, 2018 | 2.100 | 2.220 | 2.080 | 2.170 | 1,793,798 | +0.06(+2.84%) |
Jan 18, 2018 | 2.100 | 2.140 | 2.080 | 2.110 | 1,194,478 | -0.01(-0.47%) |
Jan 17, 2018 | 2.110 | 2.150 | 2.100 | 2.120 | 1,937,181 | +0.01(+0.47%) |
Jan 16, 2018 | 2.120 | 2.170 | 2.080 | 2.110 | 2,322,619 | +0.02(+0.96%) |
Jan 12, 2018 | 2.090 | 2.090 | 2.090 | 0 | +0.04(+1.95%) | |
Jan 11, 2018 | 2.010 | 2.080 | 2.000 | 2.050 | 2,842,024 | +0.04(+1.99%) |
Jan 10, 2018 | 2.010 | 2.070 | 2.000 | 2.010 | 2,980,480 | +0.00(+0.00%) |
Jan 09, 2018 | 2.060 | 2.090 | 2.010 | 2.010 | 4,185,941 | -0.05(-2.43%) |
Jan 08, 2018 | 2.070 | 2.100 | 2.020 | 2.060 | 2,178,080 | +0.00(+0.00%) |
Jan 05, 2018 | 2.150 | 2.170 | 2.040 | 2.060 | 2,525,348 | -0.08(-3.74%) |
Jan 04, 2018 | 2.300 | 2.300 | 2.080 | 2.140 | 5,091,414 | -0.15(-6.55%) |
Jan 03, 2018 | 2.380 | 2.440 | 2.270 | 2.290 | 1,031,928 | -0.08(-3.38%) |
Jan 02, 2018 | 2.360 | 2.400 | 2.310 | 2.370 | 2,423,498 | +0.02(+0.85%) |
Dec 29, 2017 | 2.350 | 2.350 | 2.350 | 0 | -0.03(-1.26%) | |
Dec 28, 2017 | 2.390 | 2.400 | 2.270 | 2.380 | 1,795,431 | -0.03(-1.24%) |
Dec 27, 2017 | 2.530 | 2.540 | 2.370 | 2.410 | 1,657,995 | -0.15(-5.86%) |
Dec 26, 2017 | 2.410 | 2.620 | 2.390 | 2.560 | 2,083,876 | +0.15(+6.22%) |
Dec 22, 2017 | 2.410 | 2.430 | 2.280 | 2.410 | 1,272,878 | -0.02(-0.82%) |
Dec 21, 2017 | 2.340 | 2.480 | 2.320 | 2.430 | 1,419,009 | +0.07(+2.97%) |
Dec 20, 2017 | 2.310 | 2.370 | 2.290 | 2.360 | 1,304,136 | +0.05(+2.16%) |
Dec 19, 2017 | 2.100 | 2.340 | 2.050 | 2.310 | 4,290,526 | +0.21(+10.00%) |
Dec 18, 2017 | 2.040 | 2.100 | 2.010 | 2.100 | 3,135,907 | +0.09(+4.48%) |
Dec 15, 2017 | 1.970 | 2.035 | 1.920 | 2.010 | 6,339,274 | +0.04(+2.03%) |
Dec 14, 2017 | 1.960 | 1.980 | 1.920 | 1.970 | 2,581,573 | -0.01(-0.51%) |
Dec 13, 2017 | 1.970 | 2.010 | 1.950 | 1.980 | 2,801,885 | +0.02(+1.02%) |
Dec 12, 2017 | 2.030 | 2.030 | 1.945 | 1.960 | 4,193,127 | -0.04(-2.00%) |
Dec 11, 2017 | 2.030 | 2.040 | 1.985 | 2.000 | 1,693,512 | +0.01(+0.50%) |
Dec 08, 2017 | 2.030 | 2.050 | 1.990 | 1.990 | 1,933,746 | +0.00(+0.00%) |
Dec 07, 2017 | 2.090 | 2.140 | 1.990 | 1.990 | 2,970,639 | -0.04(-1.97%) |
Dec 06, 2017 | 2.080 | 2.130 | 2.000 | 2.030 | 3,199,397 | -0.07(-3.33%) |
Dec 05, 2017 | 2.100 | 2.252 | 1.960 | 2.100 | 13,136,976 | -0.51(-19.54%) |
Dec 04, 2017 | 2.550 | 2.690 | 2.500 | 2.610 | 8,814,171 | +0.14(+5.67%) |
Dec 01, 2017 | 2.360 | 2.480 | 2.315 | 2.470 | 2,586,287 | +0.13(+5.56%) |
Nov 30, 2017 | 2.330 | 2.380 | 2.300 | 2.340 | 3,139,404 | +0.02(+0.86%) |
Nov 29, 2017 | 2.250 | 2.480 | 2.230 | 2.320 | 2,762,856 | +0.06(+2.65%) |
Nov 28, 2017 | 2.140 | 2.260 | 2.140 | 2.260 | 2,633,142 | +0.11(+5.12%) |
Nov 27, 2017 | 2.170 | 2.230 | 2.120 | 2.150 | 1,447,817 | +0.00(+0.00%) |
Nov 24, 2017 | 2.210 | 2.250 | 2.130 | 2.150 | 820,115 | -0.04(-1.83%) |
Nov 22, 2017 | 2.180 | 2.220 | 2.140 | 2.190 | 2,155,288 | +0.03(+1.39%) |
Nov 21, 2017 | 2.300 | 2.330 | 2.141 | 2.160 | 1,820,609 | -0.15(-6.49%) |
Nov 20, 2017 | 2.270 | 2.310 | 2.220 | 2.310 | 2,439,397 | +0.06(+2.67%) |
Nov 17, 2017 | 2.170 | 2.250 | 2.110 | 2.250 | 1,883,245 | +0.15(+7.14%) |
Nov 16, 2017 | 2.020 | 2.110 | 1.980 | 2.100 | 1,326,140 | +0.09(+4.48%) |
Nov 15, 2017 | 1.920 | 2.050 | 1.920 | 2.010 | 1,620,352 | +0.06(+3.08%) |
Nov 14, 2017 | 1.960 | 1.980 | 1.915 | 1.950 | 906,367 | -0.03(-1.52%) |
Nov 13, 2017 | 1.990 | 2.030 | 1.930 | 1.980 | 1,166,755 | -0.03(-1.49%) |
Nov 10, 2017 | 1.930 | 2.030 | 1.930 | 2.010 | 1,836,099 | +0.09(+4.69%) |
Nov 09, 2017 | 1.890 | 1.990 | 1.870 | 1.920 | 1,845,190 | +0.01(+0.52%) |
Nov 08, 2017 | 1.900 | 1.935 | 1.860 | 1.910 | 1,001,199 | +0.00(+0.00%) |
Nov 07, 2017 | 1.950 | 1.990 | 1.850 | 1.910 | 2,085,762 | -0.04(-2.05%) |
Nov 06, 2017 | 1.960 | 2.007 | 1.900 | 1.950 | 2,440,921 | +0.00(+0.00%) |
Nov 03, 2017 | 1.950 | 1.960 | 1.920 | 1.950 | 1,277,062 | +0.00(+0.00%) |
Nov 02, 2017 | 1.950 | 2.000 | 1.870 | 1.950 | 1,083,468 | -0.01(-0.51%) |
Nov 01, 2017 | 2.000 | 2.000 | 1.860 | 1.960 | 2,130,108 | +0.02(+1.03%) |
Oct 31, 2017 | 1.920 | 1.980 | 1.920 | 1.940 | 2,563,288 | +0.03(+1.57%) |
Oct 30, 2017 | 1.950 | 1.960 | 1.880 | 1.910 | 2,033,652 | -0.05(-2.55%) |
Oct 27, 2017 | 1.990 | 2.020 | 1.930 | 1.960 | 1,493,795 | -0.05(-2.49%) |
Oct 26, 2017 | 2.000 | 2.070 | 1.980 | 2.010 | 1,448,087 | +0.03(+1.52%) |
Oct 25, 2017 | 2.010 | 2.045 | 1.910 | 1.980 | 1,740,289 | -0.04(-1.98%) |
Oct 24, 2017 | 2.010 | 2.045 | 1.920 | 2.020 | 1,985,333 | +0.00(+0.00%) |
Oct 23, 2017 | 2.020 | 2.050 | 2.000 | 2.020 | 1,701,602 | +0.02(+1.00%) |
Oct 20, 2017 | 1.960 | 2.030 | 1.950 | 2.000 | 1,572,979 | +0.08(+4.17%) |
Oct 19, 2017 | 1.900 | 1.940 | 1.860 | 1.920 | 1,295,206 | +0.02(+1.05%) |
Oct 18, 2017 | 1.820 | 1.925 | 1.810 | 1.900 | 1,968,495 | +0.09(+4.97%) |
Oct 17, 2017 | 1.770 | 1.850 | 1.710 | 1.810 | 3,187,055 | +0.06(+3.43%) |
Oct 16, 2017 | 1.800 | 1.870 | 1.690 | 1.750 | 3,443,846 | -0.03(-1.69%) |
Oct 13, 2017 | 1.910 | 1.960 | 1.750 | 1.780 | 3,940,829 | -0.08(-4.30%) |
Oct 12, 2017 | 2.030 | 2.070 | 1.840 | 1.860 | 5,482,423 | -0.16(-7.92%) |
Oct 11, 2017 | 2.140 | 2.160 | 2.020 | 2.020 | 1,817,954 | -0.09(-4.27%) |
Oct 10, 2017 | 2.020 | 2.170 | 2.020 | 2.110 | 1,737,034 | +0.08(+3.94%) |
Oct 09, 2017 | 2.170 | 2.220 | 2.020 | 2.030 | 2,840,891 | -0.16(-7.31%) |
Oct 06, 2017 | 2.220 | 2.295 | 2.170 | 2.190 | 1,923,706 | -0.10(-4.37%) |
Oct 05, 2017 | 2.280 | 2.315 | 2.240 | 2.290 | 1,490,365 | +0.06(+2.69%) |
Oct 04, 2017 | 2.390 | 2.410 | 2.230 | 2.230 | 2,494,147 | -0.15(-6.30%) |
Oct 03, 2017 | 2.420 | 2.445 | 2.360 | 2.380 | 1,896,941 | -0.04(-1.65%) |
Oct 02, 2017 | 2.450 | 2.460 | 2.380 | 2.420 | 2,433,886 | -0.03(-1.22%) |
Sep 29, 2017 | 2.450 | 2.450 | 2.390 | 2.450 | 2,083,639 | -0.01(-0.41%) |
Sep 28, 2017 | 2.450 | 2.500 | 2.380 | 2.460 | 3,118,054 | -0.01(-0.40%) |
Sep 27, 2017 | 2.300 | 2.470 | 2.270 | 2.470 | 5,136,905 | +0.17(+7.39%) |
Sep 26, 2017 | 2.530 | 2.630 | 2.240 | 2.300 | 12,725,233 | +0.13(+5.99%) |
Sep 25, 2017 | 2.120 | 2.250 | 2.105 | 2.170 | 6,079,322 | +0.07(+3.33%) |
Sep 22, 2017 | 2.090 | 2.170 | 2.050 | 2.100 | 3,734,578 | -0.01(-0.47%) |
Sep 21, 2017 | 2.070 | 2.140 | 2.050 | 2.110 | 1,870,378 | +0.04(+1.93%) |
Sep 20, 2017 | 2.080 | 2.160 | 2.030 | 2.070 | 3,765,654 | -0.02(-0.96%) |
Sep 19, 2017 | 2.200 | 2.250 | 2.090 | 2.090 | 2,662,888 | -0.13(-5.86%) |
Sep 18, 2017 | 2.230 | 2.250 | 2.160 | 2.220 | 2,122,544 | -0.01(-0.45%) |
Sep 15, 2017 | 2.060 | 2.230 | 2.040 | 2.230 | 4,786,615 | +0.17(+8.25%) |
Sep 14, 2017 | 2.150 | 2.180 | 2.050 | 2.060 | 1,873,510 | -0.09(-4.19%) |
Sep 13, 2017 | 2.120 | 2.180 | 2.080 | 2.150 | 2,322,582 | +0.05(+2.38%) |
Sep 12, 2017 | 2.060 | 2.160 | 2.055 | 2.100 | 2,497,098 | +0.06(+2.94%) |
Sep 11, 2017 | 2.000 | 2.060 | 2.000 | 2.040 | 1,173,759 | +0.06(+3.03%) |
Sep 08, 2017 | 2.060 | 2.110 | 1.960 | 1.980 | 1,692,808 | -0.10(-4.81%) |
Sep 07, 2017 | 2.100 | 2.170 | 2.035 | 2.080 | 1,628,843 | +0.00(+0.00%) |
Sep 06, 2017 | 2.000 | 2.160 | 1.980 | 2.080 | 3,067,539 | +0.10(+5.05%) |
Sep 05, 2017 | 1.990 | 2.040 | 1.904 | 1.980 | 4,608,004 | +0.00(+0.00%) |
Sep 01, 2017 | 2.060 | 2.090 | 1.960 | 1.980 | 6,685,544 | -0.06(-2.94%) |
Aug 31, 2017 | 2.040 | 2.090 | 2.010 | 2.040 | 869,058 | +0.03(+1.49%) |
Aug 30, 2017 | 2.010 | 2.060 | 1.980 | 2.010 | 1,691,304 | +0.00(+0.00%) |
Aug 29, 2017 | 2.070 | 2.100 | 1.970 | 2.010 | 2,646,131 | -0.07(-3.37%) |
Aug 28, 2017 | 2.100 | 2.165 | 2.070 | 2.080 | 1,606,755 | +0.00(+0.00%) |
Aug 25, 2017 | 2.080 | 2.130 | 2.055 | 2.080 | 1,467,156 | +0.02(+0.97%) |
Aug 24, 2017 | 1.980 | 2.130 | 1.980 | 2.060 | 2,016,084 | +0.12(+6.19%) |
Aug 23, 2017 | 1.910 | 1.970 | 1.870 | 1.940 | 1,189,941 | -0.01(-0.51%) |
Aug 22, 2017 | 1.850 | 1.990 | 1.830 | 1.950 | 1,350,089 | +0.12(+6.56%) |
Aug 21, 2017 | 1.920 | 1.930 | 1.830 | 1.830 | 1,404,671 | -0.10(-5.18%) |
Aug 18, 2017 | 1.990 | 2.020 | 1.870 | 1.930 | 2,921,309 | -0.08(-3.98%) |
Aug 17, 2017 | 2.010 | 2.070 | 1.960 | 2.010 | 1,336,314 | -0.01(-0.50%) |
Aug 16, 2017 | 2.050 | 2.080 | 1.980 | 2.020 | 1,777,735 | +0.01(+0.50%) |
Aug 15, 2017 | 2.100 | 2.110 | 1.940 | 2.010 | 2,287,615 | -0.11(-5.19%) |
Aug 14, 2017 | 2.190 | 2.200 | 2.080 | 2.120 | 1,822,582 | -0.07(-3.20%) |
Aug 11, 2017 | 2.180 | 2.200 | 2.081 | 2.190 | 2,064,460 | +0.01(+0.46%) |
Aug 10, 2017 | 2.320 | 2.320 | 2.165 | 2.180 | 1,656,696 | -0.16(-6.84%) |
Aug 09, 2017 | 2.400 | 2.465 | 2.320 | 2.340 | 1,885,981 | -0.09(-3.70%) |
Aug 08, 2017 | 2.430 | 2.590 | 2.420 | 2.430 | 2,243,432 | +0.02(+0.83%) |
Aug 07, 2017 | 2.540 | 2.590 | 2.390 | 2.410 | 1,639,079 | -0.15(-5.68%) |
Aug 04, 2017 | 2.610 | 2.390 | 2.555 | 1,718,785 | +0.16(+6.68%) | |
Aug 03, 2017 | 2.540 | 2.600 | 2.300 | 2.395 | 1,944,112 | -0.17(-6.45%) |
Aug 02, 2017 | 2.620 | 2.670 | 2.465 | 2.560 | 3,217,756 | -0.05(-1.92%) |
Aug 01, 2017 | 2.370 | 2.650 | 2.290 | 2.610 | 4,788,902 | +0.27(+11.54%) |
Jul 31, 2017 | 2.320 | 2.370 | 2.280 | 2.340 | 2,157,012 | +0.02(+0.86%) |
Jul 28, 2017 | 2.300 | 2.360 | 2.260 | 2.320 | 1,431,796 | -0.01(-0.43%) |
Jul 27, 2017 | 2.210 | 2.350 | 2.150 | 2.330 | 1,951,489 | +0.11(+4.95%) |
Jul 26, 2017 | 2.240 | 2.315 | 2.170 | 2.220 | 2,480,614 | -0.02(-0.89%) |
Jul 25, 2017 | 2.050 | 2.340 | 2.050 | 2.240 | 2,348,072 | +0.20(+9.80%) |
Jul 24, 2017 | 2.170 | 2.180 | 2.010 | 2.040 | 2,032,643 | -0.16(-7.27%) |
Jul 21, 2017 | 2.400 | 2.400 | 2.180 | 2.200 | 1,721,281 | -0.15(-6.38%) |
Jul 20, 2017 | 2.360 | 2.280 | 2.350 | 1,670,923 | +0.07(+3.07%) | |
Jul 19, 2017 | 2.200 | 2.359 | 2.160 | 2.280 | 1,220,272 | +0.09(+4.11%) |
Jul 18, 2017 | 2.270 | 2.275 | 2.150 | 2.190 | 1,392,440 | -0.07(-3.10%) |
Jul 17, 2017 | 2.220 | 2.310 | 2.190 | 2.260 | 1,720,071 | +0.05(+2.26%) |
Jul 14, 2017 | 2.270 | 2.310 | 2.185 | 2.210 | 1,248,836 | -0.05(-2.21%) |
Jul 13, 2017 | 2.070 | 2.290 | 2.060 | 2.260 | 2,592,384 | +0.20(+9.71%) |
Jul 12, 2017 | 2.060 | 2.100 | 1.990 | 2.060 | 1,580,458 | +0.03(+1.48%) |
Jul 11, 2017 | 2.010 | 2.060 | 1.940 | 2.030 | 1,557,497 | +0.03(+1.50%) |
Jul 10, 2017 | 2.050 | 2.050 | 1.900 | 2.000 | 2,391,938 | -0.04(-1.96%) |
Jul 07, 2017 | 2.050 | 2.050 | 1.930 | 2.040 | 1,434,727 | +0.01(+0.49%) |
Jul 06, 2017 | 2.140 | 2.140 | 2.000 | 2.030 | 2,076,500 | -0.11(-5.14%) |
Jul 05, 2017 | 2.310 | 2.329 | 2.080 | 2.140 | 1,741,506 | -0.15(-6.55%) |
Jul 03, 2017 | 2.190 | 2.340 | 2.160 | 2.290 | 1,687,958 | +0.14(+6.51%) |
Jun 30, 2017 | 2.190 | 2.230 | 2.084 | 2.150 | 1,730,281 | -0.01(-0.46%) |
Jun 29, 2017 | 2.180 | 2.250 | 2.105 | 2.160 | 1,970,900 | +0.00(+0.00%) |
Jun 28, 2017 | 2.170 | 2.230 | 2.110 | 2.160 | 2,462,330 | +0.02(+0.93%) |
Jun 27, 2017 | 1.970 | 2.230 | 1.970 | 2.140 | 3,955,470 | +0.19(+9.74%) |
Jun 26, 2017 | 1.900 | 1.990 | 1.892 | 1.950 | 2,014,753 | +0.05(+2.63%) |
Jun 23, 2017 | 1.950 | 1.900 | 6,772,090 | +0.06(+3.26%) | ||
Jun 22, 2017 | 1.840 | 1.880 | 1.750 | 1.840 | 2,327,604 | +0.00(+0.00%) |
Jun 21, 2017 | 1.950 | 1.960 | 1.830 | 1.840 | 2,197,209 | -0.13(-6.60%) |
Jun 20, 2017 | 2.050 | 2.050 | 1.870 | 1.970 | 2,927,039 | -0.09(-4.37%) |
Jun 19, 2017 | 2.200 | 2.200 | 1.990 | 2.060 | 4,693,027 | -0.12(-5.50%) |
Jun 16, 2017 | 2.200 | 2.250 | 2.100 | 2.180 | 8,552,645 | -0.08(-3.54%) |
Jun 15, 2017 | 2.270 | 2.320 | 2.200 | 2.260 | 2,652,742 | -0.02(-0.88%) |
Jun 14, 2017 | 2.370 | 2.415 | 2.185 | 2.280 | 5,079,205 | -0.09(-3.80%) |
Jun 13, 2017 | 2.380 | 2.580 | 2.340 | 2.370 | 5,774,622 | -0.02(-0.84%) |
Jun 12, 2017 | 2.220 | 2.450 | 2.191 | 2.390 | 7,937,760 | +0.19(+8.64%) |
Jun 09, 2017 | 1.870 | 2.260 | 1.820 | 2.200 | 8,205,737 | +0.39(+21.21%) |
Jun 08, 2017 | 1.870 | 1.930 | 1.810 | 1.815 | 2,528,906 | -0.04(-1.89%) |
Jun 07, 2017 | 1.760 | 1.895 | 1.720 | 1.850 | 2,281,623 | +0.08(+4.52%) |
Jun 06, 2017 | 1.840 | 1.890 | 1.720 | 1.770 | 2,596,517 | -0.08(-4.32%) |
Jun 05, 2017 | 1.850 | 1.900 | 1.760 | 1.850 | 2,139,032 | +0.02(+1.09%) |
Jun 02, 2017 | 1.980 | 2.000 | 1.830 | 1.830 | 3,177,999 | -0.14(-7.11%) |
Jun 01, 2017 | 1.790 | 1.990 | 1.740 | 1.970 | 4,195,551 | +0.20(+11.30%) |
May 31, 2017 | 1.750 | 1.790 | 1.670 | 1.770 | 3,043,914 | +0.02(+1.14%) |
May 30, 2017 | 1.750 | 1.780 | 1.690 | 1.750 | 2,240,699 | +0.02(+1.16%) |
May 26, 2017 | 1.740 | 1.795 | 1.680 | 1.730 | 3,383,546 | +0.01(+0.58%) |
May 25, 2017 | 1.880 | 1.900 | 1.710 | 1.720 | 3,827,286 | -0.15(-8.02%) |
May 24, 2017 | 1.920 | 1.950 | 1.860 | 1.870 | 3,297,015 | -0.05(-2.60%) |
May 23, 2017 | 2.010 | 2.020 | 1.900 | 1.920 | 3,617,655 | -0.09(-4.48%) |
May 22, 2017 | 2.030 | 2.120 | 2.000 | 2.010 | 7,800,711 | -0.05(-2.43%) |
May 19, 2017 | 2.080 | 2.120 | 2.040 | 2.060 | 6,600,227 | +0.00(+0.00%) |
May 18, 2017 | 1.800 | 2.090 | 1.650 | 2.060 | 31,517,836 | -0.76(-26.95%) |
May 17, 2017 | 2.830 | 2.900 | 2.770 | 2.820 | 3,567,680 | -0.05(-1.74%) |
May 16, 2017 | 2.980 | 3.000 | 2.830 | 2.870 | 4,454,430 | -0.13(-4.33%) |
May 15, 2017 | 2.990 | 3.100 | 2.920 | 3.000 | 3,091,002 | +0.01(+0.33%) |
May 12, 2017 | 3.560 | 3.562 | 2.940 | 2.990 | 8,500,531 | -0.56(-15.89%) |
May 11, 2017 | 3.870 | 3.870 | 3.510 | 3.555 | 3,068,490 | -0.35(-9.08%) |
May 10, 2017 | 3.690 | 3.975 | 3.690 | 3.910 | 2,341,830 | +0.20(+5.39%) |
May 09, 2017 | 3.650 | 3.740 | 3.640 | 3.710 | 2,575,145 | +0.08(+2.20%) |
May 08, 2017 | 3.810 | 3.835 | 3.610 | 3.630 | 2,822,386 | -0.16(-4.22%) |
May 05, 2017 | 3.680 | 3.790 | 3.620 | 3.790 | 2,881,963 | +0.14(+3.84%) |
May 04, 2017 | 3.780 | 3.790 | 3.620 | 3.650 | 2,388,352 | -0.11(-2.93%) |
May 03, 2017 | 3.810 | 3.925 | 3.750 | 3.760 | 2,111,439 | -0.06(-1.57%) |
May 02, 2017 | 3.860 | 3.890 | 3.785 | 3.820 | 2,565,500 | -0.01(-0.26%) |
May 01, 2017 | 3.910 | 3.930 | 3.750 | 3.830 | 1,873,496 | -0.08(-2.05%) |
Apr 28, 2017 | 4.030 | 4.030 | 3.850 | 3.910 | 1,869,189 | -0.12(-2.98%) |
Apr 27, 2017 | 4.040 | 4.040 | 3.930 | 4.030 | 2,490,070 | -0.02(-0.49%) |
Apr 26, 2017 | 3.940 | 4.110 | 3.940 | 4.050 | 4,879,186 | +0.13(+3.32%) |
Apr 25, 2017 | 4.040 | 4.090 | 3.910 | 3.920 | 1,698,209 | -0.07(-1.75%) |
Apr 24, 2017 | 4.070 | 4.105 | 3.910 | 3.990 | 2,987,313 | +0.00(+0.00%) |
Apr 21, 2017 | 4.060 | 4.070 | 3.940 | 3.990 | 3,261,839 | -0.06(-1.48%) |
Apr 20, 2017 | 3.890 | 4.100 | 3.880 | 4.050 | 5,326,902 | +0.22(+5.74%) |
Apr 19, 2017 | 3.870 | 3.950 | 3.810 | 3.830 | 2,766,452 | +0.00(+0.00%) |
Apr 18, 2017 | 3.880 | 3.950 | 3.780 | 3.830 | 2,610,221 | -0.06(-1.54%) |
Apr 17, 2017 | 3.830 | 3.890 | 3.740 | 3.890 | 1,847,476 | +0.07(+1.83%) |
Apr 13, 2017 | 3.980 | 3.987 | 3.755 | 3.820 | 2,718,062 | -0.17(-4.26%) |
Apr 12, 2017 | 4.080 | 4.130 | 3.970 | 3.990 | 1,823,777 | -0.11(-2.68%) |
Apr 11, 2017 | 3.910 | 4.120 | 3.860 | 4.100 | 3,521,684 | +0.20(+5.13%) |
Apr 10, 2017 | 3.860 | 4.030 | 3.810 | 3.900 | 2,923,364 | +0.06(+1.56%) |
Apr 07, 2017 | 3.780 | 3.890 | 3.760 | 3.840 | 3,329,542 | +0.04(+1.05%) |
Apr 06, 2017 | 3.680 | 3.930 | 3.680 | 3.800 | 3,210,217 | +0.16(+4.40%) |
Apr 05, 2017 | 3.870 | 3.910 | 3.590 | 3.640 | 3,933,851 | -0.19(-4.96%) |
Apr 04, 2017 | 3.980 | 4.010 | 3.780 | 3.830 | 3,886,331 | -0.19(-4.73%) |