Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.637 | 2.663 | 2.558 | 2.567 | 471,412 | -0.08(-2.99%) |
Apr 27, 2018 | 2.672 | 2.690 | 2.602 | 2.646 | 396,708 | -0.02(-0.66%) |
Apr 26, 2018 | 2.742 | 2.773 | 2.654 | 2.663 | 430,170 | -0.05(-1.94%) |
Apr 25, 2018 | 2.725 | 2.769 | 2.690 | 2.716 | 336,108 | +0.00(+0.00%) |
Apr 24, 2018 | 2.795 | 2.839 | 2.663 | 2.716 | 764,078 | -0.07(-2.52%) |
Apr 23, 2018 | 2.769 | 2.892 | 2.769 | 2.786 | 639,651 | +0.03(+0.96%) |
Apr 20, 2018 | 2.786 | 2.804 | 2.742 | 2.760 | 309,325 | -0.03(-0.95%) |
Apr 19, 2018 | 2.760 | 2.813 | 2.716 | 2.786 | 455,908 | +0.00(+0.00%) |
Apr 18, 2018 | 2.760 | 2.839 | 2.716 | 2.786 | 542,654 | +0.04(+1.28%) |
Apr 17, 2018 | 2.778 | 2.813 | 2.720 | 2.751 | 380,081 | -0.02(-0.63%) |
Apr 16, 2018 | 2.813 | 2.830 | 2.751 | 2.769 | 217,338 | -0.01(-0.32%) |
Apr 13, 2018 | 2.725 | 2.808 | 2.685 | 2.778 | 311,590 | +0.05(+1.94%) |
Apr 12, 2018 | 2.716 | 2.756 | 2.707 | 2.725 | 261,265 | +0.04(+1.31%) |
Apr 11, 2018 | 2.698 | 2.778 | 2.664 | 2.690 | 375,173 | -0.04(-1.61%) |
Apr 10, 2018 | 2.637 | 2.751 | 2.637 | 2.734 | 395,955 | +0.16(+6.14%) |
Apr 09, 2018 | 2.558 | 2.654 | 2.549 | 2.575 | 435,690 | +0.02(+0.69%) |
Apr 06, 2018 | 2.734 | 2.738 | 2.527 | 2.558 | 727,111 | -0.18(-6.73%) |
Apr 05, 2018 | 2.628 | 2.791 | 2.628 | 2.742 | 521,438 | +0.14(+5.41%) |
Apr 04, 2018 | 2.584 | 2.646 | 2.496 | 2.602 | 761,741 | -0.01(-0.34%) |
Apr 03, 2018 | 2.716 | 2.786 | 2.606 | 2.611 | 780,588 | -0.11(-4.19%) |
Apr 02, 2018 | 2.786 | 2.837 | 2.654 | 2.725 | 771,187 | -0.06(-2.21%) |
Mar 29, 2018 | 2.786 | 2.786 | 2.786 | 0 | +0.13(+4.97%) | |
Mar 28, 2018 | 2.813 | 2.839 | 2.571 | 2.654 | 1,237,267 | -0.16(-5.63%) |
Mar 27, 2018 | 2.962 | 3.006 | 2.804 | 2.813 | 466,400 | -0.15(-5.04%) |
Mar 26, 2018 | 2.945 | 2.997 | 2.857 | 2.962 | 751,274 | +0.11(+4.01%) |
Mar 23, 2018 | 3.006 | 3.085 | 2.843 | 2.848 | 633,870 | -0.16(-5.26%) |
Mar 22, 2018 | 3.059 | 3.120 | 2.988 | 3.006 | 331,983 | -0.08(-2.56%) |
Mar 21, 2018 | 2.997 | 3.138 | 2.931 | 3.085 | 922,138 | +0.07(+2.33%) |
Mar 20, 2018 | 3.059 | 3.094 | 2.945 | 3.015 | 610,324 | -0.04(-1.44%) |
Mar 19, 2018 | 3.112 | 3.173 | 2.945 | 3.059 | 756,584 | -0.05(-1.69%) |
Mar 16, 2018 | 3.235 | 3.235 | 3.103 | 3.112 | 1,219,834 | -0.14(-4.32%) |
Mar 15, 2018 | 3.243 | 3.309 | 3.226 | 3.252 | 320,108 | +0.02(+0.54%) |
Mar 14, 2018 | 3.349 | 3.358 | 3.076 | 3.235 | 1,812,732 | -0.10(-2.90%) |
Mar 13, 2018 | 3.402 | 3.472 | 3.309 | 3.331 | 801,630 | -0.05(-1.56%) |
Mar 12, 2018 | 3.481 | 3.511 | 3.358 | 3.384 | 1,801,235 | +0.10(+2.94%) |
Mar 09, 2018 | 3.296 | 3.358 | 3.261 | 3.287 | 484,248 | +0.03(+0.81%) |
Mar 08, 2018 | 3.261 | 3.296 | 3.203 | 3.261 | 532,571 | +0.03(+0.82%) |
Mar 07, 2018 | 3.164 | 3.235 | 724,606 | -0.18(-5.40%) | ||
Mar 06, 2018 | 3.366 | 3.463 | 3.314 | 3.419 | 581,524 | +0.02(+0.52%) |
Mar 05, 2018 | 3.305 | 3.428 | 3.287 | 3.402 | 421,664 | +0.08(+2.38%) |
Mar 02, 2018 | 3.279 | 3.410 | 3.217 | 3.322 | 529,991 | -0.02(-0.53%) |
Mar 01, 2018 | 3.217 | 3.410 | 3.217 | 3.340 | 733,636 | +0.12(+3.83%) |
Feb 28, 2018 | 3.358 | 3.393 | 3.208 | 3.217 | 1,019,707 | -0.13(-3.94%) |
Feb 27, 2018 | 3.428 | 3.446 | 3.305 | 3.349 | 576,014 | -0.08(-2.31%) |
Feb 26, 2018 | 3.358 | 3.454 | 3.358 | 3.428 | 642,770 | +0.08(+2.36%) |
Feb 23, 2018 | 3.314 | 3.371 | 3.303 | 3.349 | 544,121 | +0.05(+1.60%) |
Feb 22, 2018 | 3.296 | 349,636 | +0.06(+1.90%) | |||
Feb 21, 2018 | 3.173 | 3.322 | 3.173 | 3.235 | 437,784 | +0.05(+1.66%) |
Feb 20, 2018 | 3.085 | 3.322 | 3.085 | 3.182 | 819,715 | +0.04(+1.40%) |
Feb 16, 2018 | 3.138 | 3.138 | 3.138 | 0 | -0.07(-2.19%) | |
Feb 15, 2018 | 3.112 | 3.252 | 3.032 | 3.208 | 1,137,904 | +0.18(+5.80%) |
Feb 14, 2018 | 2.892 | 3.041 | 2.892 | 3.032 | 360,333 | +0.16(+5.50%) |
Feb 13, 2018 | 2.901 | 2.936 | 2.848 | 2.874 | 202,662 | -0.07(-2.39%) |
Feb 12, 2018 | 2.804 | 2.971 | 2.742 | 2.945 | 481,937 | +0.11(+4.04%) |
Feb 09, 2018 | 2.769 | 2.883 | 2.707 | 2.830 | 529,553 | +0.09(+3.21%) |
Feb 08, 2018 | 2.918 | 2.945 | 2.742 | 2.742 | 410,450 | -0.17(-5.74%) |
Feb 07, 2018 | 2.857 | 2.980 | 2.821 | 2.909 | 394,486 | +0.04(+1.22%) |
Feb 06, 2018 | 2.637 | 2.927 | 2.637 | 2.874 | 909,067 | +0.17(+6.17%) |
Feb 05, 2018 | 2.690 | 2.800 | 2.690 | 2.707 | 624,463 | -0.08(-2.84%) |
Feb 02, 2018 | 2.945 | 2.945 | 2.778 | 2.786 | 553,490 | -0.19(-6.49%) |
Feb 01, 2018 | 3.015 | 3.068 | 2.945 | 2.980 | 232,780 | -0.04(-1.17%) |
Jan 31, 2018 | 3.112 | 3.112 | 2.936 | 3.015 | 339,109 | -0.09(-2.83%) |
Jan 30, 2018 | 3.129 | 3.155 | 3.085 | 3.103 | 284,212 | -0.08(-2.49%) |
Jan 29, 2018 | 3.208 | 3.226 | 3.147 | 3.182 | 185,708 | -0.03(-0.82%) |
Jan 26, 2018 | 3.226 | 3.322 | 3.191 | 3.208 | 275,673 | +0.00(+0.00%) |
Jan 25, 2018 | 3.331 | 3.331 | 3.138 | 3.208 | 380,760 | -0.10(-2.93%) |
Jan 24, 2018 | 3.340 | 3.358 | 3.261 | 3.305 | 440,374 | -0.04(-1.05%) |
Jan 23, 2018 | 3.358 | 3.375 | 3.287 | 3.340 | 932,937 | +0.07(+2.15%) |
Jan 22, 2018 | 3.191 | 3.296 | 3.173 | 3.270 | 419,122 | +0.11(+3.62%) |
Jan 19, 2018 | 3.199 | 3.208 | 3.024 | 3.155 | 641,259 | -0.01(-0.28%) |
Jan 18, 2018 | 3.112 | 3.219 | 3.050 | 3.164 | 412,064 | +0.02(+0.56%) |
Jan 17, 2018 | 3.068 | 3.164 | 2.971 | 3.147 | 397,590 | +0.09(+2.87%) |
Jan 16, 2018 | 3.164 | 3.336 | 3.027 | 3.059 | 686,243 | -0.11(-3.33%) |
Jan 12, 2018 | 3.164 | 3.164 | 3.164 | 0 | +0.08(+2.56%) | |
Jan 11, 2018 | 3.164 | 3.217 | 3.068 | 3.085 | 625,653 | -0.04(-1.40%) |
Jan 10, 2018 | 3.138 | 3.178 | 3.112 | 3.129 | 320,870 | +0.00(+0.00%) |
Jan 09, 2018 | 3.129 | 3.168 | 3.068 | 3.129 | 456,880 | +0.02(+0.56%) |
Jan 08, 2018 | 3.208 | 3.235 | 3.103 | 3.112 | 370,419 | -0.07(-2.21%) |
Jan 05, 2018 | 3.147 | 3.182 | 3.041 | 3.182 | 778,846 | +0.07(+2.26%) |
Jan 04, 2018 | 3.059 | 3.138 | 3.006 | 3.112 | 906,636 | +0.15(+5.04%) |
Jan 03, 2018 | 2.857 | 2.997 | 2.830 | 2.962 | 679,677 | +0.07(+2.43%) |
Jan 02, 2018 | 2.865 | 2.874 | 2.813 | 2.892 | 264,769 | +0.05(+1.86%) |
Dec 29, 2017 | 2.839 | 2.839 | 2.839 | 0 | +0.04(+1.57%) | |
Dec 28, 2017 | 2.830 | 2.839 | 2.778 | 2.795 | 322,660 | -0.02(-0.63%) |
Dec 27, 2017 | 2.769 | 2.901 | 2.725 | 2.813 | 267,703 | +0.03(+0.95%) |
Dec 26, 2017 | 2.830 | 2.857 | 2.760 | 2.786 | 259,376 | -0.04(-1.25%) |
Dec 22, 2017 | 2.857 | 2.874 | 2.808 | 2.821 | 201,195 | -0.04(-1.23%) |
Dec 21, 2017 | 2.813 | 2.905 | 2.804 | 2.857 | 293,214 | +0.04(+1.56%) |
Dec 20, 2017 | 2.883 | 2.945 | 2.804 | 2.813 | 383,614 | -0.10(-3.32%) |
Dec 19, 2017 | 2.901 | 2.993 | 2.874 | 2.909 | 463,999 | +0.02(+0.61%) |
Dec 18, 2017 | 2.813 | 2.997 | 2.813 | 2.892 | 634,694 | +0.08(+2.81%) |
Dec 15, 2017 | 2.769 | 2.892 | 2.769 | 2.813 | 701,316 | +0.04(+1.59%) |
Dec 14, 2017 | 2.760 | 2.892 | 2.725 | 2.769 | 348,020 | -0.01(-0.32%) |
Dec 13, 2017 | 2.901 | 2.909 | 2.742 | 2.778 | 796,697 | -0.14(-4.82%) |
Dec 12, 2017 | 2.953 | 3.076 | 2.901 | 2.918 | 472,099 | -0.05(-1.78%) |
Dec 11, 2017 | 2.769 | 2.988 | 2.751 | 2.971 | 615,826 | +0.20(+7.30%) |
Dec 08, 2017 | 2.716 | 2.800 | 2.707 | 2.769 | 290,364 | +0.00(+0.00%) |
Dec 07, 2017 | 2.663 | 2.791 | 2.603 | 258,399 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.725 | 2.742 | 2.637 | 2.663 | 388,396 | -0.05(-1.94%) |
Dec 05, 2017 | 2.857 | 2.918 | 2.690 | 2.716 | 642,523 | -0.21(-7.21%) |
Dec 04, 2017 | 2.839 | 2.988 | 2.795 | 2.927 | 451,196 | +0.07(+2.46%) |
Dec 01, 2017 | 2.821 | 2.874 | 2.751 | 2.857 | 511,638 | +0.07(+2.52%) |
Nov 30, 2017 | 2.734 | 2.786 | 2.707 | 2.786 | 313,106 | +0.11(+3.93%) |
Nov 29, 2017 | 2.725 | 2.778 | 2.663 | 2.681 | 247,060 | -0.04(-1.61%) |
Nov 28, 2017 | 2.725 | 2.773 | 2.654 | 2.725 | 300,300 | +0.01(+0.32%) |
Nov 27, 2017 | 2.813 | 2.839 | 2.707 | 2.716 | 368,137 | -0.10(-3.44%) |
Nov 24, 2017 | 2.830 | 2.830 | 2.779 | 2.813 | 239,733 | +0.01(+0.31%) |
Nov 22, 2017 | 2.795 | 2.839 | 2.769 | 2.804 | 288,152 | +0.03(+0.95%) |
Nov 21, 2017 | 2.901 | 2.962 | 2.756 | 2.778 | 609,557 | -0.10(-3.36%) |
Nov 20, 2017 | 2.804 | 2.953 | 2.769 | 2.874 | 386,311 | +0.01(+0.31%) |
Nov 17, 2017 | 2.637 | 2.892 | 2.628 | 2.865 | 725,596 | +0.23(+8.67%) |
Nov 16, 2017 | 2.698 | 2.698 | 2.593 | 2.637 | 602,486 | -0.05(-1.96%) |
Nov 15, 2017 | 2.681 | 2.813 | 2.619 | 2.690 | 581,843 | -0.09(-3.16%) |
Nov 14, 2017 | 3.032 | 3.032 | 2.698 | 2.778 | 861,374 | -0.25(-8.41%) |
Nov 13, 2017 | 2.997 | 3.068 | 2.883 | 3.032 | 475,121 | +0.01(+0.29%) |
Nov 10, 2017 | 3.041 | 3.085 | 2.971 | 3.024 | 523,967 | -0.04(-1.15%) |
Nov 09, 2017 | 3.024 | 3.059 | 2.945 | 3.059 | 1,286,723 | -0.03(-0.85%) |
Nov 08, 2017 | 3.155 | 3.155 | 3.006 | 3.085 | 441,303 | -0.06(-1.96%) |
Nov 07, 2017 | 3.173 | 3.279 | 3.094 | 3.147 | 817,174 | -0.01(-0.28%) |
Nov 06, 2017 | 3.050 | 3.331 | 3.050 | 3.155 | 2,229,327 | +0.11(+3.76%) |
Nov 03, 2017 | 3.006 | 3.094 | 2.962 | 3.041 | 639,026 | +0.04(+1.17%) |
Nov 02, 2017 | 2.997 | 3.050 | 2.953 | 3.006 | 452,353 | +0.02(+0.59%) |
Nov 01, 2017 | 3.147 | 3.164 | 2.918 | 2.988 | 764,963 | -0.13(-4.23%) |
Oct 31, 2017 | 3.006 | 3.138 | 2.938 | 3.120 | 662,113 | +0.12(+4.11%) |
Oct 30, 2017 | 3.032 | 3.085 | 2.936 | 2.997 | 729,644 | -0.04(-1.16%) |
Oct 27, 2017 | 2.892 | 3.032 | 2.874 | 3.032 | 614,846 | +0.14(+4.86%) |
Oct 26, 2017 | 2.857 | 2.918 | 2.830 | 2.892 | 326,716 | +0.04(+1.54%) |
Oct 25, 2017 | 2.804 | 2.892 | 2.760 | 2.848 | 521,151 | -0.04(-1.22%) |
Oct 24, 2017 | 2.909 | 2.971 | 2.874 | 2.883 | 505,377 | -0.03(-0.91%) |
Oct 23, 2017 | 2.857 | 2.938 | 2.857 | 2.909 | 430,888 | +0.02(+0.61%) |
Oct 20, 2017 | 2.857 | 2.953 | 2.821 | 2.892 | 607,587 | +0.04(+1.54%) |
Oct 19, 2017 | 2.707 | 2.861 | 2.672 | 2.848 | 513,369 | +0.11(+3.85%) |
Oct 18, 2017 | 2.751 | 2.778 | 2.654 | 2.742 | 270,226 | -0.01(-0.32%) |
Oct 17, 2017 | 2.909 | 2.918 | 2.725 | 2.751 | 500,314 | -0.10(-3.40%) |
Oct 16, 2017 | 2.795 | 2.883 | 2.760 | 2.848 | 566,549 | +0.08(+2.86%) |
Oct 13, 2017 | 2.654 | 2.786 | 2.619 | 2.769 | 537,595 | +0.13(+5.00%) |
Oct 12, 2017 | 2.584 | 2.654 | 2.531 | 2.637 | 585,312 | +0.11(+4.53%) |
Oct 11, 2017 | 2.602 | 2.672 | 2.509 | 2.523 | 343,296 | -0.09(-3.37%) |
Oct 10, 2017 | 2.575 | 2.698 | 2.549 | 2.611 | 421,229 | +0.08(+3.13%) |
Oct 09, 2017 | 2.628 | 2.646 | 2.479 | 2.531 | 475,715 | -0.09(-3.36%) |
Oct 06, 2017 | 2.725 | 2.760 | 2.606 | 2.619 | 419,164 | -0.08(-2.93%) |
Oct 05, 2017 | 2.663 | 2.725 | 2.619 | 2.698 | 445,435 | +0.10(+3.72%) |
Oct 04, 2017 | 2.654 | 2.725 | 2.553 | 2.602 | 574,162 | -0.04(-1.33%) |
Oct 03, 2017 | 2.514 | 2.637 | 2.496 | 2.637 | 470,896 | +0.12(+4.90%) |
Oct 02, 2017 | 2.373 | 2.567 | 2.347 | 2.514 | 453,688 | +0.11(+4.38%) |
Sep 29, 2017 | 2.514 | 2.514 | 2.382 | 2.408 | 688,547 | -0.12(-4.86%) |
Sep 28, 2017 | 2.654 | 2.672 | 2.505 | 2.531 | 565,891 | -0.16(-5.88%) |
Sep 27, 2017 | 2.619 | 2.734 | 2.602 | 2.690 | 571,707 | +0.11(+4.44%) |
Sep 26, 2017 | 2.505 | 2.611 | 2.466 | 2.575 | 491,953 | +0.07(+2.81%) |
Sep 25, 2017 | 2.637 | 2.654 | 2.487 | 2.505 | 736,161 | -0.15(-5.63%) |
Sep 22, 2017 | 2.681 | 2.707 | 2.593 | 2.654 | 857,922 | +0.00(+0.00%) |
Sep 21, 2017 | 2.707 | 2.786 | 2.637 | 2.654 | 371,472 | -0.06(-2.27%) |
Sep 20, 2017 | 2.663 | 2.830 | 2.650 | 2.716 | 1,605,236 | +0.05(+1.98%) |
Sep 19, 2017 | 2.725 | 2.751 | 2.637 | 2.663 | 1,217,230 | -0.10(-3.50%) |
Sep 18, 2017 | 2.945 | 2.975 | 2.738 | 2.760 | 704,951 | -0.19(-6.55%) |
Sep 15, 2017 | 2.953 | 2.962 | 2.821 | 2.953 | 671,921 | -0.02(-0.59%) |
Sep 14, 2017 | 2.865 | 2.980 | 2.795 | 2.971 | 802,511 | +0.11(+3.68%) |
Sep 13, 2017 | 3.059 | 3.061 | 2.778 | 2.865 | 951,455 | -0.22(-7.12%) |
Sep 12, 2017 | 3.120 | 3.129 | 3.022 | 3.085 | 669,527 | -0.05(-1.68%) |
Sep 11, 2017 | 3.094 | 3.155 | 3.024 | 3.138 | 907,006 | +0.12(+4.08%) |
Sep 08, 2017 | 3.024 | 3.032 | 2.892 | 3.015 | 583,260 | +0.02(+0.59%) |
Sep 07, 2017 | 3.015 | 3.103 | 2.936 | 2.997 | 724,314 | +0.02(+0.59%) |
Sep 06, 2017 | 3.032 | 3.072 | 2.844 | 2.980 | 786,437 | +0.09(+3.04%) |
Sep 05, 2017 | 3.076 | 3.208 | 2.869 | 2.892 | 1,590,553 | -0.18(-6.00%) |
Sep 01, 2017 | 2.839 | 3.085 | 2.786 | 3.076 | 751,282 | +0.23(+8.02%) |
Aug 31, 2017 | 2.778 | 2.874 | 2.742 | 2.848 | 537,681 | +0.15(+5.54%) |
Aug 30, 2017 | 2.839 | 2.848 | 2.690 | 2.698 | 563,122 | -0.15(-5.25%) |
Aug 29, 2017 | 2.795 | 2.874 | 2.760 | 2.848 | 528,462 | +0.01(+0.31%) |
Aug 28, 2017 | 2.769 | 2.870 | 2.760 | 2.839 | 656,650 | -0.02(-0.62%) |
Aug 25, 2017 | 2.593 | 2.936 | 2.584 | 2.857 | 1,584,027 | +0.31(+12.07%) |
Aug 24, 2017 | 2.540 | 2.584 | 2.479 | 2.549 | 501,364 | +0.02(+0.69%) |
Aug 23, 2017 | 2.479 | 2.558 | 2.426 | 2.531 | 572,745 | +0.03(+1.05%) |
Aug 22, 2017 | 2.470 | 2.540 | 2.426 | 2.505 | 588,282 | +0.07(+2.89%) |
Aug 21, 2017 | 2.549 | 2.567 | 2.391 | 2.435 | 448,010 | -0.05(-2.12%) |
Aug 18, 2017 | 2.400 | 2.530 | 2.391 | 2.487 | 449,390 | +0.07(+2.91%) |
Aug 17, 2017 | 2.575 | 2.619 | 2.400 | 2.417 | 760,796 | -0.17(-6.46%) |
Aug 16, 2017 | 2.523 | 2.602 | 2.505 | 2.584 | 692,912 | +0.08(+3.16%) |
Aug 15, 2017 | 2.602 | 2.602 | 2.496 | 2.505 | 543,030 | -0.03(-1.04%) |
Aug 14, 2017 | 2.329 | 2.628 | 2.303 | 2.531 | 1,178,810 | +0.25(+11.20%) |
Aug 11, 2017 | 2.295 | 2.364 | 2.241 | 2.277 | 391,048 | +0.04(+1.97%) |
Aug 10, 2017 | 2.294 | 2.400 | 2.197 | 2.233 | 927,160 | -0.06(-2.68%) |
Aug 09, 2017 | 2.294 | 2.312 | 2.233 | 2.294 | 206,999 | +0.00(+0.00%) |
Aug 08, 2017 | 2.303 | 2.356 | 2.259 | 2.294 | 293,251 | -0.01(-0.38%) |
Aug 07, 2017 | 2.303 | 2.364 | 2.294 | 2.303 | 195,542 | +0.00(+0.00%) |
Aug 04, 2017 | 2.294 | 2.356 | 2.285 | 2.303 | 249,375 | +0.02(+0.77%) |
Aug 03, 2017 | 2.294 | 2.356 | 2.241 | 2.285 | 234,203 | -0.03(-1.14%) |
Aug 02, 2017 | 2.338 | 2.391 | 2.162 | 2.312 | 856,112 | -0.02(-0.75%) |
Aug 01, 2017 | 2.259 | 2.373 | 2.250 | 2.329 | 485,395 | +0.06(+2.71%) |
Jul 31, 2017 | 2.136 | 2.338 | 2.092 | 2.268 | 830,863 | +0.13(+6.17%) |
Jul 28, 2017 | 2.074 | 2.215 | 2.073 | 2.136 | 222,039 | +0.02(+0.83%) |
Jul 27, 2017 | 2.241 | 2.259 | 1.986 | 2.118 | 837,554 | -0.14(-6.23%) |
Jul 26, 2017 | 2.320 | 2.320 | 2.197 | 2.259 | 311,878 | -0.05(-2.28%) |
Jul 25, 2017 | 2.189 | 2.347 | 2.189 | 2.312 | 453,523 | +0.12(+5.62%) |
Jul 24, 2017 | 2.189 | 2.215 | 2.149 | 2.189 | 418,684 | -0.02(-0.80%) |
Jul 21, 2017 | 2.197 | 2.268 | 2.145 | 2.206 | 461,748 | +0.03(+1.21%) |
Jul 20, 2017 | 2.382 | 2.382 | 2.153 | 2.180 | 826,848 | -0.19(-8.15%) |
Jul 19, 2017 | 2.338 | 2.400 | 2.285 | 2.373 | 405,429 | +0.05(+2.27%) |
Jul 18, 2017 | 2.400 | 2.408 | 2.277 | 2.320 | 819,409 | -0.08(-3.30%) |
Jul 17, 2017 | 2.347 | 2.417 | 2.347 | 2.400 | 535,385 | +0.03(+1.11%) |
Jul 14, 2017 | 2.391 | 2.408 | 2.303 | 2.373 | 752,622 | +0.00(+0.00%) |
Jul 13, 2017 | 2.268 | 2.417 | 2.241 | 2.373 | 1,112,124 | +0.15(+6.72%) |
Jul 12, 2017 | 2.180 | 2.241 | 2.136 | 2.224 | 1,115,404 | +0.08(+3.69%) |
Jul 11, 2017 | 2.083 | 2.197 | 2.066 | 2.145 | 625,647 | +0.06(+2.95%) |
Jul 10, 2017 | 2.039 | 2.153 | 2.029 | 2.083 | 344,687 | +0.04(+1.72%) |
Jul 07, 2017 | 2.030 | 2.057 | 1.978 | 2.048 | 345,079 | +0.03(+1.30%) |
Jul 06, 2017 | 2.110 | 2.110 | 2.013 | 2.022 | 455,828 | -0.11(-5.35%) |
Jul 05, 2017 | 2.153 | 2.171 | 2.048 | 2.136 | 665,714 | -0.04(-1.62%) |
Jul 03, 2017 | 2.039 | 2.180 | 2.022 | 2.171 | 641,313 | +0.16(+7.86%) |
Jun 30, 2017 | 2.083 | 2.092 | 1.978 | 2.013 | 590,812 | -0.08(-3.78%) |
Jun 29, 2017 | 2.110 | 2.110 | 2.022 | 2.092 | 449,314 | -0.02(-0.83%) |
Jun 28, 2017 | 2.039 | 2.118 | 1.978 | 2.110 | 664,912 | +0.09(+4.35%) |
Jun 27, 2017 | 1.978 | 2.180 | 1.970 | 2.022 | 897,987 | +0.08(+4.07%) |
Jun 26, 2017 | 2.118 | 2.153 | 1.925 | 1.943 | 746,406 | -0.15(-7.14%) |
Jun 23, 2017 | 1.925 | 2.110 | 1.907 | 2.092 | 5,157,092 | +0.16(+8.18%) |
Jun 22, 2017 | 1.951 | 1.960 | 1.872 | 1.934 | 722,234 | +0.03(+1.38%) |
Jun 21, 2017 | 1.925 | 2.022 | 1.899 | 1.907 | 516,880 | -0.03(-1.36%) |
Jun 20, 2017 | 1.951 | 1.995 | 1.951 | 1.934 | 439,222 | -0.04(-1.79%) |
Jun 19, 2017 | 2.048 | 2.180 | 1.934 | 1.969 | 794,239 | -0.08(-3.86%) |
Jun 16, 2017 | 2.030 | 2.092 | 2.004 | 2.048 | 365,972 | +0.04(+2.19%) |
Jun 15, 2017 | 2.013 | 2.048 | 1.960 | 2.004 | 555,015 | -0.06(-2.98%) |
Jun 14, 2017 | 2.022 | 2.118 | 1.969 | 2.066 | 619,870 | -0.03(-1.26%) |
Jun 13, 2017 | 1.978 | 2.145 | 1.916 | 2.092 | 517,405 | +0.13(+6.73%) |
Jun 12, 2017 | 1.995 | 2.048 | 1.916 | 1.960 | 918,293 | -0.06(-3.04%) |
Jun 09, 2017 | 1.828 | 2.048 | 1.828 | 2.022 | 1,153,216 | +0.19(+10.58%) |
Jun 08, 2017 | 1.758 | 1.837 | 1.732 | 1.828 | 254,359 | +0.07(+4.00%) |
Jun 07, 2017 | 1.714 | 1.802 | 1.688 | 1.758 | 483,878 | +0.04(+2.56%) |
Jun 06, 2017 | 1.609 | 1.758 | 1.600 | 1.714 | 715,249 | +0.12(+7.73%) |
Jun 05, 2017 | 1.600 | 1.670 | 1.547 | 1.591 | 506,339 | -0.01(-0.55%) |
Jun 02, 2017 | 1.837 | 1.858 | 1.582 | 1.600 | 996,369 | -0.26(-14.15%) |
Jun 01, 2017 | 1.793 | 1.890 | 1.784 | 1.863 | 248,831 | +0.05(+2.91%) |
May 31, 2017 | 1.828 | 1.846 | 1.793 | 1.811 | 180,188 | -0.02(-0.96%) |
May 30, 2017 | 1.872 | 1.916 | 1.811 | 1.828 | 319,179 | -0.08(-4.15%) |
May 26, 2017 | 1.828 | 1.925 | 1.819 | 1.907 | 341,609 | +0.07(+3.83%) |
May 25, 2017 | 1.890 | 1.934 | 1.811 | 1.837 | 741,159 | -0.04(-1.88%) |
May 24, 2017 | 1.934 | 1.995 | 1.872 | 1.872 | 580,090 | -0.06(-3.18%) |
May 23, 2017 | 1.872 | 1.960 | 1.828 | 1.934 | 426,735 | +0.07(+3.77%) |
May 22, 2017 | 1.881 | 1.916 | 1.802 | 1.863 | 300,157 | -0.01(-0.47%) |
May 19, 2017 | 1.907 | 1.907 | 1.803 | 1.872 | 574,901 | +0.06(+3.40%) |
May 18, 2017 | 1.802 | 1.899 | 1.802 | 1.811 | 461,703 | -0.04(-1.90%) |
May 17, 2017 | 1.881 | 1.899 | 1.819 | 1.846 | 289,727 | -0.04(-1.87%) |
May 16, 2017 | 1.881 | 1.934 | 1.863 | 1.881 | 288,878 | +0.00(+0.00%) |
May 15, 2017 | 1.934 | 1.934 | 1.881 | 1.881 | 421,076 | -0.04(-1.83%) |
May 12, 2017 | 1.960 | 1.969 | 1.890 | 1.916 | 295,375 | -0.05(-2.68%) |
May 11, 2017 | 1.978 | 1.995 | 1.934 | 1.969 | 320,564 | -0.03(-1.32%) |
May 10, 2017 | 1.925 | 2.039 | 1.925 | 1.995 | 694,232 | +0.07(+3.65%) |
May 09, 2017 | 1.881 | 1.960 | 1.863 | 1.925 | 600,689 | +0.04(+2.34%) |
May 08, 2017 | 1.916 | 1.916 | 1.819 | 1.881 | 326,073 | +0.02(+0.94%) |
May 05, 2017 | 1.811 | 1.890 | 1.802 | 1.863 | 483,300 | +0.06(+3.41%) |
May 04, 2017 | 1.907 | 1.931 | 1.776 | 1.802 | 1,343,170 | -0.13(-6.82%) |
May 03, 2017 | 1.969 | 1.969 | 1.890 | 1.934 | 680,360 | -0.08(-3.93%) |
May 02, 2017 | 1.969 | 2.039 | 1.899 | 2.013 | 487,930 | +0.03(+1.33%) |