Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.240 | 2.279 | 2.160 | 2.160 | 351,777 | -0.08(-3.57%) |
Apr 27, 2018 | 2.290 | 2.295 | 2.210 | 2.240 | 270,619 | -0.03(-1.32%) |
Apr 26, 2018 | 2.210 | 2.310 | 2.185 | 2.270 | 222,482 | +0.05(+2.25%) |
Apr 25, 2018 | 2.260 | 2.290 | 2.200 | 2.220 | 348,793 | -0.06(-2.63%) |
Apr 24, 2018 | 2.310 | 2.330 | 2.260 | 2.280 | 277,123 | -0.03(-1.30%) |
Apr 23, 2018 | 2.410 | 2.450 | 2.290 | 2.310 | 510,742 | -0.04(-1.70%) |
Apr 20, 2018 | 2.380 | 2.430 | 2.320 | 2.350 | 377,198 | -0.03(-1.26%) |
Apr 19, 2018 | 2.490 | 2.490 | 2.370 | 2.380 | 309,041 | -0.08(-3.25%) |
Apr 18, 2018 | 2.470 | 2.510 | 2.400 | 2.460 | 188,755 | -0.01(-0.40%) |
Apr 17, 2018 | 2.530 | 2.530 | 2.450 | 2.470 | 188,433 | -0.04(-1.59%) |
Apr 16, 2018 | 2.540 | 2.540 | 2.470 | 2.510 | 287,747 | +0.02(+0.80%) |
Apr 13, 2018 | 2.500 | 2.520 | 2.430 | 2.490 | 165,423 | +0.00(+0.00%) |
Apr 12, 2018 | 2.470 | 2.540 | 2.440 | 2.490 | 189,020 | +0.03(+1.22%) |
Apr 11, 2018 | 2.460 | 2.470 | 2.420 | 2.460 | 192,758 | -0.03(-1.20%) |
Apr 10, 2018 | 2.400 | 2.500 | 2.360 | 2.490 | 283,322 | +0.12(+5.06%) |
Apr 09, 2018 | 2.340 | 2.399 | 2.300 | 2.370 | 349,140 | +0.04(+1.72%) |
Apr 06, 2018 | 2.400 | 2.440 | 2.300 | 2.330 | 435,683 | -0.08(-3.32%) |
Apr 05, 2018 | 2.610 | 2.610 | 2.400 | 2.410 | 408,131 | -0.23(-8.71%) |
Apr 04, 2018 | 2.560 | 2.640 | 2.530 | 2.640 | 389,643 | +0.05(+1.93%) |
Apr 03, 2018 | 2.590 | 2.630 | 2.490 | 2.590 | 367,274 | +0.02(+0.78%) |
Apr 02, 2018 | 2.700 | 2.750 | 2.510 | 2.570 | 567,690 | -0.12(-4.46%) |
Mar 29, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.26(+10.70%) | |
Mar 28, 2018 | 2.420 | 2.470 | 2.330 | 2.430 | 448,649 | +0.01(+0.41%) |
Mar 27, 2018 | 2.570 | 2.570 | 2.410 | 2.420 | 268,487 | -0.09(-3.59%) |
Mar 26, 2018 | 2.530 | 2.560 | 2.430 | 2.510 | 420,691 | +0.01(+0.40%) |
Mar 23, 2018 | 2.660 | 2.670 | 2.500 | 2.500 | 568,135 | -0.14(-5.30%) |
Mar 22, 2018 | 2.670 | 2.690 | 2.610 | 2.640 | 375,159 | -0.07(-2.58%) |
Mar 21, 2018 | 2.690 | 2.710 | 2.630 | 2.710 | 317,066 | +0.06(+2.26%) |
Mar 20, 2018 | 2.720 | 2.740 | 2.640 | 2.650 | 335,631 | -0.05(-1.85%) |
Mar 19, 2018 | 2.790 | 2.790 | 2.650 | 2.700 | 324,091 | -0.09(-3.23%) |
Mar 16, 2018 | 2.650 | 2.800 | 2.553 | 2.790 | 1,307,040 | +0.25(+9.84%) |
Mar 15, 2018 | 2.790 | 2.790 | 2.530 | 2.540 | 809,231 | -0.23(-8.30%) |
Mar 14, 2018 | 2.850 | 2.860 | 2.710 | 2.770 | 553,786 | -0.06(-2.12%) |
Mar 13, 2018 | 2.770 | 2.900 | 2.740 | 2.830 | 1,495,456 | +0.16(+5.99%) |
Mar 12, 2018 | 2.680 | 2.700 | 2.640 | 2.670 | 811,025 | -0.02(-0.74%) |
Mar 09, 2018 | 2.740 | 2.740 | 2.670 | 2.690 | 189,186 | -0.02(-0.74%) |
Mar 08, 2018 | 2.720 | 2.750 | 2.640 | 2.710 | 358,643 | +0.01(+0.37%) |
Mar 07, 2018 | 2.750 | 2.700 | 334,786 | +0.04(+1.50%) | ||
Mar 06, 2018 | 2.760 | 2.765 | 2.620 | 2.660 | 660,425 | -0.10(-3.62%) |
Mar 05, 2018 | 2.800 | 2.820 | 2.710 | 2.760 | 424,998 | -0.09(-3.16%) |
Mar 02, 2018 | 2.680 | 2.850 | 2.600 | 2.850 | 315,906 | +0.16(+5.95%) |
Mar 01, 2018 | 2.620 | 2.720 | 2.550 | 2.690 | 284,261 | +0.07(+2.67%) |
Feb 28, 2018 | 2.770 | 2.783 | 2.610 | 2.620 | 338,003 | -0.08(-2.96%) |
Feb 27, 2018 | 2.760 | 2.810 | 2.700 | 2.700 | 271,705 | -0.06(-2.17%) |
Feb 26, 2018 | 2.740 | 2.770 | 2.701 | 2.760 | 172,333 | +0.02(+0.73%) |
Feb 23, 2018 | 2.670 | 2.750 | 2.610 | 2.740 | 221,453 | +0.11(+4.18%) |
Feb 22, 2018 | 2.650 | 2.680 | 2.600 | 2.630 | 240,894 | -0.01(-0.38%) |
Feb 21, 2018 | 2.600 | 2.745 | 2.600 | 2.640 | 388,267 | +0.07(+2.72%) |
Feb 20, 2018 | 2.580 | 2.630 | 2.550 | 2.570 | 269,565 | -0.03(-1.15%) |
Feb 16, 2018 | 2.600 | 2.600 | 2.600 | 0 | -0.05(-1.89%) | |
Feb 15, 2018 | 2.680 | 2.700 | 2.600 | 2.650 | 314,852 | +0.00(+0.00%) |
Feb 14, 2018 | 2.610 | 2.680 | 2.590 | 2.650 | 386,038 | +0.05(+1.92%) |
Feb 13, 2018 | 2.620 | 2.640 | 2.530 | 2.600 | 268,585 | -0.01(-0.38%) |
Feb 12, 2018 | 2.550 | 2.670 | 2.540 | 2.610 | 393,181 | +0.03(+1.16%) |
Feb 09, 2018 | 2.600 | 2.620 | 2.500 | 2.580 | 722,303 | +0.00(+0.00%) |
Feb 08, 2018 | 2.740 | 2.770 | 2.570 | 2.580 | 365,382 | -0.15(-5.49%) |
Feb 07, 2018 | 2.750 | 2.750 | 2.700 | 2.730 | 331,712 | -0.02(-0.73%) |
Feb 06, 2018 | 2.690 | 2.780 | 2.600 | 2.750 | 642,649 | -0.04(-1.43%) |
Feb 05, 2018 | 2.890 | 2.955 | 2.750 | 2.790 | 739,407 | -0.10(-3.46%) |
Feb 02, 2018 | 3.100 | 3.110 | 2.890 | 2.890 | 713,732 | -0.16(-5.25%) |
Feb 01, 2018 | 2.950 | 3.058 | 2.920 | 3.050 | 575,026 | +0.14(+4.81%) |
Jan 31, 2018 | 3.030 | 3.040 | 2.890 | 2.910 | 456,007 | -0.05(-1.69%) |
Jan 30, 2018 | 3.110 | 3.110 | 2.870 | 2.960 | 923,739 | -0.14(-4.52%) |
Jan 29, 2018 | 3.000 | 3.160 | 2.920 | 3.100 | 2,281,802 | +0.21(+7.27%) |
Jan 26, 2018 | 2.750 | 2.930 | 2.700 | 2.890 | 721,541 | +0.15(+5.47%) |
Jan 25, 2018 | 2.780 | 2.780 | 2.710 | 2.740 | 268,941 | +0.02(+0.74%) |
Jan 24, 2018 | 2.750 | 2.750 | 2.690 | 2.720 | 385,345 | -0.01(-0.37%) |
Jan 23, 2018 | 2.610 | 2.770 | 2.610 | 2.730 | 823,083 | +0.09(+3.41%) |
Jan 22, 2018 | 2.640 | 2.700 | 2.600 | 2.640 | 386,212 | +0.00(+0.00%) |
Jan 19, 2018 | 2.630 | 2.720 | 2.620 | 2.640 | 193,904 | -0.02(-0.75%) |
Jan 18, 2018 | 2.700 | 2.720 | 2.610 | 2.660 | 281,806 | +0.00(+0.00%) |
Jan 17, 2018 | 2.630 | 2.680 | 2.610 | 2.660 | 326,969 | +0.02(+0.76%) |
Jan 16, 2018 | 2.650 | 2.690 | 2.600 | 2.640 | 289,005 | -0.04(-1.49%) |
Jan 12, 2018 | 2.680 | 2.680 | 2.680 | 0 | -0.02(-0.74%) | |
Jan 11, 2018 | 2.700 | 2.740 | 2.650 | 2.700 | 212,379 | +0.02(+0.75%) |
Jan 10, 2018 | 2.750 | 2.750 | 2.650 | 2.680 | 399,083 | -0.03(-1.11%) |
Jan 09, 2018 | 2.750 | 2.770 | 2.610 | 2.710 | 591,240 | -0.03(-1.09%) |
Jan 08, 2018 | 2.570 | 2.800 | 2.370 | 2.740 | 1,118,676 | +0.23(+9.16%) |
Jan 05, 2018 | 2.650 | 2.650 | 2.490 | 2.510 | 512,102 | -0.04(-1.57%) |
Jan 04, 2018 | 2.380 | 2.590 | 2.310 | 2.550 | 547,296 | +0.17(+7.14%) |
Jan 03, 2018 | 2.330 | 2.430 | 2.320 | 2.380 | 437,966 | +0.09(+3.93%) |
Jan 02, 2018 | 2.150 | 2.370 | 2.150 | 2.290 | 817,475 | +0.14(+6.51%) |
Dec 29, 2017 | 2.150 | 2.150 | 2.150 | 0 | -0.10(-4.44%) | |
Dec 28, 2017 | 2.280 | 2.290 | 2.210 | 2.250 | 310,534 | -0.01(-0.44%) |
Dec 27, 2017 | 2.250 | 2.320 | 2.250 | 2.260 | 272,626 | +0.00(+0.00%) |
Dec 26, 2017 | 2.310 | 2.330 | 2.250 | 2.260 | 344,976 | -0.04(-1.74%) |
Dec 22, 2017 | 2.370 | 2.370 | 2.260 | 2.300 | 251,760 | -0.04(-1.71%) |
Dec 21, 2017 | 2.300 | 2.370 | 2.270 | 2.340 | 394,653 | +0.05(+2.18%) |
Dec 20, 2017 | 2.310 | 2.360 | 2.260 | 2.290 | 323,371 | -0.02(-0.87%) |
Dec 19, 2017 | 2.320 | 2.400 | 2.290 | 2.310 | 362,487 | -0.04(-1.70%) |
Dec 18, 2017 | 2.300 | 2.360 | 2.280 | 2.350 | 462,235 | +0.02(+0.86%) |
Dec 15, 2017 | 2.300 | 2.410 | 2.300 | 2.330 | 1,093,601 | +0.02(+0.87%) |
Dec 14, 2017 | 2.320 | 2.380 | 2.260 | 2.310 | 370,944 | -0.02(-0.86%) |
Dec 13, 2017 | 2.310 | 2.360 | 2.290 | 2.330 | 323,148 | +0.04(+1.75%) |
Dec 12, 2017 | 2.330 | 2.380 | 2.285 | 2.290 | 386,775 | -0.04(-1.72%) |
Dec 11, 2017 | 2.410 | 2.445 | 2.300 | 2.330 | 509,300 | -0.10(-4.12%) |
Dec 08, 2017 | 2.400 | 2.460 | 2.400 | 2.430 | 303,882 | +0.00(+0.00%) |
Dec 07, 2017 | 2.450 | 2.500 | 2.420 | 375,371 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.520 | 2.520 | 2.420 | 2.460 | 271,281 | -0.05(-1.99%) |
Dec 05, 2017 | 2.500 | 2.560 | 2.490 | 2.510 | 475,159 | +0.01(+0.40%) |
Dec 04, 2017 | 2.600 | 2.670 | 2.500 | 2.500 | 366,028 | -0.06(-2.34%) |
Dec 01, 2017 | 2.660 | 2.690 | 2.590 | 2.560 | 523,880 | -0.12(-4.48%) |
Nov 30, 2017 | 2.710 | 2.725 | 2.650 | 2.680 | 367,080 | +0.00(+0.00%) |
Nov 29, 2017 | 2.700 | 2.710 | 2.650 | 2.680 | 297,913 | -0.02(-0.74%) |
Nov 28, 2017 | 2.680 | 2.700 | 2.620 | 2.700 | 270,060 | +0.02(+0.75%) |
Nov 27, 2017 | 2.650 | 2.690 | 2.610 | 2.680 | 404,442 | +0.03(+1.13%) |
Nov 24, 2017 | 2.580 | 2.650 | 2.550 | 2.650 | 184,119 | +0.11(+4.33%) |
Nov 22, 2017 | 2.540 | 2.615 | 2.530 | 2.540 | 281,495 | -0.03(-1.17%) |
Nov 21, 2017 | 2.530 | 2.650 | 2.520 | 2.570 | 324,578 | +0.03(+1.18%) |
Nov 20, 2017 | 2.510 | 2.540 | 2.470 | 2.540 | 208,430 | +0.04(+1.60%) |
Nov 17, 2017 | 2.460 | 2.590 | 2.460 | 2.500 | 265,079 | +0.02(+0.81%) |
Nov 16, 2017 | 2.500 | 2.530 | 2.450 | 2.480 | 263,427 | -0.01(-0.40%) |
Nov 15, 2017 | 2.390 | 2.540 | 2.390 | 2.490 | 551,534 | +0.11(+4.62%) |
Nov 14, 2017 | 2.380 | 2.420 | 2.320 | 2.380 | 353,229 | -0.05(-2.06%) |
Nov 13, 2017 | 2.590 | 2.590 | 2.430 | 2.430 | 326,397 | -0.13(-5.08%) |
Nov 10, 2017 | 2.320 | 2.600 | 2.310 | 2.560 | 890,230 | +0.31(+13.78%) |
Nov 09, 2017 | 2.190 | 2.290 | 2.190 | 2.250 | 343,041 | +0.01(+0.45%) |
Nov 08, 2017 | 2.240 | 2.270 | 2.230 | 2.240 | 223,167 | -0.04(-1.75%) |
Nov 07, 2017 | 2.410 | 2.410 | 2.230 | 2.280 | 457,543 | -0.08(-3.39%) |
Nov 06, 2017 | 2.410 | 2.410 | 2.350 | 2.360 | 176,980 | -0.05(-2.07%) |
Nov 03, 2017 | 2.390 | 2.420 | 2.350 | 2.410 | 215,600 | +0.01(+0.42%) |
Nov 02, 2017 | 2.310 | 2.410 | 2.270 | 2.400 | 463,621 | +0.09(+3.90%) |
Nov 01, 2017 | 2.410 | 2.415 | 2.285 | 2.310 | 419,013 | -0.09(-3.75%) |
Oct 31, 2017 | 2.420 | 2.440 | 2.380 | 2.400 | 461,614 | +0.00(+0.00%) |
Oct 30, 2017 | 2.380 | 2.490 | 2.360 | 2.400 | 320,102 | +0.02(+0.84%) |
Oct 27, 2017 | 2.350 | 2.380 | 2.340 | 2.380 | 257,201 | +0.01(+0.42%) |
Oct 26, 2017 | 2.440 | 2.440 | 2.350 | 2.370 | 396,189 | +0.02(+0.85%) |
Oct 25, 2017 | 2.460 | 2.490 | 2.336 | 2.350 | 765,199 | -0.12(-4.86%) |
Oct 24, 2017 | 2.580 | 2.580 | 2.470 | 2.470 | 614,584 | -0.12(-4.63%) |
Oct 23, 2017 | 2.620 | 2.670 | 2.590 | 2.590 | 294,474 | -0.05(-1.89%) |
Oct 20, 2017 | 2.760 | 2.760 | 2.630 | 2.640 | 249,888 | -0.09(-3.30%) |
Oct 19, 2017 | 2.710 | 2.750 | 2.670 | 2.730 | 406,661 | +0.04(+1.49%) |
Oct 18, 2017 | 2.700 | 2.730 | 2.610 | 2.690 | 474,570 | +0.07(+2.67%) |
Oct 17, 2017 | 2.620 | 2.670 | 2.600 | 2.620 | 344,131 | -0.01(-0.38%) |
Oct 16, 2017 | 2.700 | 2.720 | 2.610 | 2.630 | 419,609 | -0.03(-1.13%) |
Oct 13, 2017 | 2.630 | 2.770 | 2.610 | 2.660 | 1,895,355 | -0.07(-2.56%) |
Oct 12, 2017 | 2.760 | 2.805 | 2.730 | 2.730 | 317,361 | -0.04(-1.44%) |
Oct 11, 2017 | 2.850 | 2.850 | 2.750 | 2.770 | 322,540 | -0.04(-1.42%) |
Oct 10, 2017 | 2.820 | 2.820 | 2.740 | 2.810 | 256,120 | -0.03(-1.06%) |
Oct 09, 2017 | 2.800 | 2.850 | 2.790 | 2.840 | 203,687 | +0.04(+1.43%) |
Oct 06, 2017 | 2.800 | 2.830 | 2.780 | 2.800 | 242,497 | +0.01(+0.36%) |
Oct 05, 2017 | 2.800 | 2.822 | 2.760 | 2.790 | 274,138 | -0.03(-1.06%) |
Oct 04, 2017 | 2.800 | 2.830 | 2.790 | 2.820 | 401,138 | -0.02(-0.70%) |
Oct 03, 2017 | 2.800 | 2.850 | 2.786 | 2.840 | 337,361 | +0.05(+1.79%) |
Oct 02, 2017 | 2.880 | 2.890 | 2.750 | 2.790 | 443,992 | -0.05(-1.76%) |
Sep 29, 2017 | 2.800 | 2.850 | 2.760 | 2.840 | 530,622 | -0.06(-2.07%) |
Sep 28, 2017 | 2.850 | 2.901 | 2.795 | 2.900 | 649,282 | +0.02(+0.69%) |
Sep 27, 2017 | 2.780 | 2.880 | 2.780 | 2.880 | 307,308 | +0.10(+3.60%) |
Sep 26, 2017 | 2.850 | 2.870 | 2.750 | 2.780 | 342,384 | +0.06(+2.21%) |
Sep 25, 2017 | 2.800 | 2.814 | 2.720 | 2.720 | 245,466 | -0.08(-2.86%) |
Sep 22, 2017 | 2.800 | 2.810 | 2.750 | 2.800 | 149,723 | +0.01(+0.36%) |
Sep 21, 2017 | 2.770 | 2.810 | 2.730 | 2.790 | 193,592 | -0.01(-0.36%) |
Sep 20, 2017 | 2.800 | 2.803 | 2.760 | 2.800 | 181,691 | -0.03(-1.06%) |
Sep 19, 2017 | 2.880 | 2.880 | 2.780 | 2.830 | 235,191 | -0.02(-0.70%) |
Sep 18, 2017 | 2.950 | 2.950 | 2.800 | 2.850 | 482,768 | +0.00(+0.00%) |
Sep 15, 2017 | 2.900 | 2.900 | 2.830 | 2.850 | 565,682 | -0.02(-0.70%) |
Sep 14, 2017 | 2.910 | 2.910 | 2.860 | 2.870 | 185,430 | -0.03(-1.03%) |
Sep 13, 2017 | 2.860 | 2.940 | 2.860 | 2.900 | 256,726 | +0.03(+1.05%) |
Sep 12, 2017 | 2.810 | 2.920 | 2.810 | 2.870 | 204,460 | +0.03(+1.06%) |
Sep 11, 2017 | 2.870 | 2.880 | 2.810 | 2.840 | 179,025 | +0.01(+0.35%) |
Sep 08, 2017 | 2.790 | 2.880 | 2.790 | 2.830 | 142,826 | +0.01(+0.35%) |
Sep 07, 2017 | 2.800 | 2.850 | 2.750 | 2.820 | 160,356 | +0.00(+0.00%) |
Sep 06, 2017 | 2.850 | 2.860 | 2.720 | 2.820 | 254,271 | +0.01(+0.36%) |
Sep 05, 2017 | 2.900 | 2.930 | 2.810 | 2.810 | 270,168 | -0.06(-2.09%) |
Sep 01, 2017 | 2.900 | 2.930 | 2.800 | 2.870 | 274,268 | -0.06(-2.05%) |
Aug 31, 2017 | 2.820 | 2.970 | 2.810 | 2.930 | 291,647 | +0.09(+3.17%) |
Aug 30, 2017 | 2.820 | 2.880 | 2.790 | 2.840 | 192,701 | +0.01(+0.35%) |
Aug 29, 2017 | 2.820 | 2.840 | 2.760 | 2.830 | 216,157 | +0.02(+0.71%) |
Aug 28, 2017 | 2.780 | 2.840 | 2.730 | 2.810 | 196,938 | +0.08(+2.93%) |
Aug 25, 2017 | 2.750 | 2.830 | 2.670 | 2.730 | 266,771 | -0.01(-0.36%) |
Aug 24, 2017 | 2.680 | 2.740 | 2.630 | 2.740 | 160,804 | +0.11(+4.18%) |
Aug 23, 2017 | 2.610 | 2.690 | 2.610 | 2.630 | 195,453 | +0.00(+0.00%) |
Aug 22, 2017 | 2.550 | 2.660 | 2.540 | 2.630 | 274,468 | +0.09(+3.54%) |
Aug 21, 2017 | 2.510 | 2.640 | 2.470 | 2.540 | 481,270 | +0.00(+0.00%) |
Aug 18, 2017 | 2.500 | 2.580 | 2.500 | 2.540 | 252,459 | +0.03(+1.20%) |
Aug 17, 2017 | 2.510 | 2.560 | 2.500 | 2.510 | 262,659 | -0.06(-2.33%) |
Aug 16, 2017 | 2.620 | 2.709 | 2.530 | 2.570 | 492,254 | -0.06(-2.28%) |
Aug 15, 2017 | 2.620 | 2.680 | 2.580 | 2.630 | 234,395 | -0.02(-0.75%) |
Aug 14, 2017 | 2.620 | 2.670 | 2.600 | 2.650 | 201,969 | +0.04(+1.53%) |
Aug 11, 2017 | 2.650 | 2.710 | 2.600 | 2.610 | 148,359 | -0.02(-0.76%) |
Aug 10, 2017 | 2.780 | 2.780 | 2.610 | 2.630 | 333,522 | -0.14(-5.05%) |
Aug 09, 2017 | 2.750 | 2.790 | 2.750 | 2.770 | 270,618 | +0.00(+0.00%) |
Aug 08, 2017 | 2.790 | 2.850 | 2.760 | 2.770 | 490,716 | -0.04(-1.42%) |
Aug 07, 2017 | 2.710 | 2.830 | 2.710 | 2.810 | 272,732 | +0.02(+0.72%) |
Aug 04, 2017 | 2.880 | 2.880 | 2.760 | 2.790 | 451,106 | -0.03(-1.06%) |
Aug 03, 2017 | 2.600 | 2.880 | 2.600 | 2.820 | 556,595 | +0.25(+9.73%) |
Aug 02, 2017 | 2.620 | 2.680 | 2.500 | 2.570 | 600,503 | -0.08(-3.02%) |
Aug 01, 2017 | 2.750 | 2.750 | 2.560 | 2.650 | 600,575 | -0.05(-1.85%) |
Jul 31, 2017 | 2.810 | 2.810 | 2.694 | 2.700 | 379,102 | -0.10(-3.57%) |
Jul 28, 2017 | 2.800 | 2.850 | 2.760 | 2.800 | 190,744 | +0.01(+0.36%) |
Jul 27, 2017 | 2.890 | 2.930 | 2.780 | 2.790 | 292,219 | -0.10(-3.46%) |
Jul 26, 2017 | 2.920 | 2.950 | 2.880 | 2.890 | 151,635 | -0.03(-1.03%) |
Jul 25, 2017 | 2.940 | 2.980 | 2.880 | 2.920 | 283,003 | -0.02(-0.68%) |
Jul 24, 2017 | 2.890 | 2.980 | 2.890 | 2.940 | 229,540 | -0.03(-1.01%) |
Jul 21, 2017 | 2.990 | 3.050 | 2.960 | 2.970 | 238,101 | +0.03(+1.02%) |
Jul 20, 2017 | 2.940 | 2.970 | 2.880 | 2.940 | 193,263 | +0.01(+0.34%) |
Jul 19, 2017 | 2.910 | 2.970 | 2.860 | 2.930 | 230,349 | +0.02(+0.69%) |
Jul 18, 2017 | 3.000 | 3.080 | 2.800 | 2.910 | 641,240 | -0.14(-4.59%) |
Jul 17, 2017 | 3.060 | 3.100 | 3.030 | 3.050 | 172,421 | -0.03(-0.97%) |
Jul 14, 2017 | 3.100 | 3.160 | 3.060 | 3.080 | 93,458 | -0.07(-2.22%) |
Jul 13, 2017 | 3.110 | 3.160 | 3.060 | 3.150 | 273,592 | +0.02(+0.64%) |
Jul 12, 2017 | 3.100 | 3.160 | 3.100 | 3.130 | 249,269 | +0.04(+1.29%) |
Jul 11, 2017 | 3.040 | 3.150 | 3.040 | 3.090 | 189,784 | +0.00(+0.00%) |
Jul 10, 2017 | 3.170 | 3.175 | 3.060 | 3.090 | 246,476 | -0.04(-1.28%) |
Jul 07, 2017 | 3.090 | 3.180 | 3.090 | 3.130 | 276,070 | +0.04(+1.29%) |
Jul 06, 2017 | 3.070 | 3.140 | 3.040 | 3.090 | 206,284 | -0.03(-0.96%) |
Jul 05, 2017 | 3.120 | 3.160 | 3.100 | 3.120 | 106,598 | -0.03(-0.95%) |
Jul 03, 2017 | 3.140 | 3.190 | 3.120 | 3.150 | 71,842 | +0.00(+0.00%) |
Jun 30, 2017 | 3.150 | 3.210 | 3.110 | 3.150 | 194,945 | +0.00(+0.00%) |
Jun 29, 2017 | 3.130 | 3.180 | 3.080 | 3.150 | 214,687 | -0.02(-0.63%) |
Jun 28, 2017 | 3.100 | 3.180 | 3.060 | 3.170 | 289,658 | +0.08(+2.59%) |
Jun 27, 2017 | 3.070 | 3.150 | 3.040 | 3.090 | 251,094 | -0.01(-0.32%) |
Jun 26, 2017 | 3.170 | 3.170 | 3.080 | 3.100 | 229,894 | -0.08(-2.52%) |
Jun 23, 2017 | 3.150 | 3.190 | 3.060 | 3.180 | 2,148,525 | +0.03(+0.95%) |
Jun 22, 2017 | 3.000 | 3.160 | 2.982 | 3.150 | 525,883 | +0.17(+5.70%) |
Jun 21, 2017 | 2.950 | 3.100 | 2.950 | 2.980 | 452,505 | +0.04(+1.36%) |
Jun 20, 2017 | 3.020 | 3.140 | 2.940 | 2.940 | 534,391 | -0.09(-2.97%) |
Jun 19, 2017 | 3.000 | 3.060 | 2.920 | 3.030 | 504,346 | +0.04(+1.34%) |
Jun 16, 2017 | 2.950 | 3.050 | 2.920 | 2.990 | 666,826 | -0.02(-0.66%) |
Jun 15, 2017 | 3.070 | 3.130 | 2.920 | 3.010 | 1,039,735 | -0.08(-2.59%) |
Jun 14, 2017 | 3.410 | 3.420 | 3.080 | 3.090 | 801,041 | -0.29(-8.58%) |
Jun 13, 2017 | 3.200 | 3.500 | 3.196 | 3.380 | 808,893 | +0.22(+6.96%) |
Jun 12, 2017 | 3.180 | 3.200 | 3.100 | 3.160 | 393,835 | -0.03(-0.94%) |
Jun 09, 2017 | 3.120 | 3.270 | 3.120 | 3.190 | 428,723 | +0.02(+0.63%) |
Jun 08, 2017 | 3.140 | 3.170 | 3.090 | 3.170 | 135,096 | +0.03(+0.96%) |
Jun 07, 2017 | 3.140 | 3.160 | 3.080 | 3.140 | 140,273 | -0.02(-0.63%) |
Jun 06, 2017 | 3.050 | 3.200 | 3.050 | 3.160 | 225,666 | +0.01(+0.32%) |
Jun 05, 2017 | 3.120 | 3.180 | 3.100 | 3.150 | 172,844 | -0.06(-1.87%) |
Jun 02, 2017 | 3.160 | 3.260 | 3.090 | 3.210 | 315,478 | +0.07(+2.23%) |
Jun 01, 2017 | 3.000 | 3.190 | 3.000 | 3.140 | 302,238 | +0.13(+4.32%) |
May 31, 2017 | 3.110 | 3.110 | 2.990 | 3.010 | 491,042 | -0.08(-2.59%) |
May 30, 2017 | 3.250 | 3.270 | 3.060 | 3.090 | 321,108 | -0.16(-4.92%) |
May 26, 2017 | 3.260 | 3.300 | 3.210 | 3.250 | 128,970 | -0.03(-0.91%) |
May 25, 2017 | 3.300 | 3.380 | 3.230 | 3.280 | 304,037 | +0.01(+0.31%) |
May 24, 2017 | 3.360 | 3.370 | 3.220 | 3.270 | 152,800 | -0.07(-2.10%) |
May 23, 2017 | 3.400 | 3.400 | 3.220 | 3.340 | 516,866 | +0.04(+1.21%) |
May 22, 2017 | 3.060 | 3.310 | 3.060 | 3.300 | 484,547 | +0.22(+7.14%) |
May 19, 2017 | 3.120 | 3.120 | 3.020 | 3.080 | 306,821 | +0.03(+0.98%) |
May 18, 2017 | 2.970 | 3.080 | 2.966 | 3.050 | 204,865 | +0.07(+2.35%) |
May 17, 2017 | 3.120 | 3.140 | 2.900 | 2.980 | 540,846 | -0.25(-7.74%) |
May 16, 2017 | 3.220 | 3.250 | 3.190 | 3.230 | 181,303 | +0.03(+0.94%) |
May 15, 2017 | 3.170 | 3.270 | 3.170 | 3.200 | 211,922 | +0.01(+0.31%) |
May 12, 2017 | 3.140 | 3.290 | 3.140 | 3.190 | 164,839 | +0.04(+1.27%) |
May 11, 2017 | 3.150 | 3.240 | 3.110 | 3.150 | 256,959 | +0.10(+3.28%) |
May 10, 2017 | 3.110 | 3.140 | 3.010 | 3.050 | 230,530 | -0.09(-2.87%) |
May 09, 2017 | 3.150 | 3.190 | 3.070 | 3.140 | 213,358 | +0.07(+2.28%) |
May 08, 2017 | 3.120 | 3.158 | 3.030 | 3.070 | 255,316 | -0.03(-0.97%) |
May 05, 2017 | 3.110 | 3.160 | 3.060 | 3.100 | 207,122 | -0.02(-0.64%) |
May 04, 2017 | 3.200 | 3.207 | 3.070 | 3.120 | 300,940 | -0.05(-1.58%) |
May 03, 2017 | 3.200 | 3.260 | 3.150 | 3.170 | 174,105 | -0.02(-0.63%) |
May 02, 2017 | 3.310 | 3.320 | 3.170 | 3.190 | 272,955 | -0.08(-2.45%) |