Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.660 | 2.670 | 2.580 | 2.630 | 176,239 | +0.00(+0.00%) |
Apr 27, 2018 | 2.650 | 2.660 | 2.530 | 2.630 | 208,934 | -0.03(-1.13%) |
Apr 26, 2018 | 2.570 | 2.670 | 2.550 | 2.660 | 219,676 | +0.09(+3.50%) |
Apr 25, 2018 | 2.580 | 2.580 | 2.460 | 2.570 | 301,054 | +0.00(+0.00%) |
Apr 24, 2018 | 2.590 | 2.620 | 2.570 | 2.570 | 149,479 | -0.03(-1.15%) |
Apr 23, 2018 | 2.640 | 2.660 | 2.570 | 2.600 | 241,751 | -0.05(-1.89%) |
Apr 20, 2018 | 2.700 | 2.750 | 2.650 | 2.650 | 171,632 | -0.06(-2.21%) |
Apr 19, 2018 | 2.670 | 2.790 | 2.660 | 2.710 | 392,093 | +0.04(+1.50%) |
Apr 18, 2018 | 2.720 | 2.720 | 2.670 | 2.670 | 106,249 | -0.05(-1.84%) |
Apr 17, 2018 | 2.670 | 2.740 | 2.650 | 2.720 | 154,598 | +0.05(+1.87%) |
Apr 16, 2018 | 2.680 | 2.715 | 2.660 | 2.670 | 160,639 | -0.01(-0.37%) |
Apr 13, 2018 | 2.700 | 2.720 | 2.640 | 2.680 | 196,123 | -0.02(-0.74%) |
Apr 12, 2018 | 2.700 | 2.740 | 2.660 | 2.700 | 324,065 | +0.00(+0.00%) |
Apr 11, 2018 | 2.710 | 2.740 | 2.690 | 2.700 | 145,421 | -0.01(-0.37%) |
Apr 10, 2018 | 2.680 | 2.750 | 2.673 | 2.710 | 181,961 | +0.05(+1.88%) |
Apr 09, 2018 | 2.610 | 2.720 | 2.610 | 2.660 | 247,710 | +0.05(+1.92%) |
Apr 06, 2018 | 2.610 | 2.690 | 2.590 | 2.610 | 206,401 | -0.02(-0.76%) |
Apr 05, 2018 | 2.690 | 2.730 | 2.610 | 2.630 | 179,763 | -0.05(-1.87%) |
Apr 04, 2018 | 2.600 | 2.710 | 2.600 | 2.680 | 123,332 | +0.06(+2.29%) |
Apr 03, 2018 | 2.640 | 2.700 | 2.610 | 2.620 | 94,717 | +0.00(+0.00%) |
Apr 02, 2018 | 2.700 | 2.700 | 2.560 | 2.620 | 363,955 | -0.07(-2.60%) |
Mar 29, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.04(+1.51%) | |
Mar 28, 2018 | 2.700 | 2.700 | 2.610 | 2.650 | 301,474 | -0.05(-1.85%) |
Mar 27, 2018 | 2.640 | 2.800 | 2.620 | 2.700 | 783,640 | +0.06(+2.27%) |
Mar 26, 2018 | 2.680 | 2.700 | 2.520 | 2.640 | 807,168 | -0.01(-0.38%) |
Mar 23, 2018 | 2.730 | 2.740 | 2.625 | 2.650 | 533,677 | -0.10(-3.64%) |
Mar 22, 2018 | 2.820 | 2.900 | 2.730 | 2.750 | 481,925 | -0.10(-3.51%) |
Mar 21, 2018 | 2.860 | 2.900 | 2.810 | 2.850 | 266,629 | -0.01(-0.35%) |
Mar 20, 2018 | 2.810 | 2.880 | 2.761 | 2.860 | 238,418 | +0.05(+1.78%) |
Mar 19, 2018 | 2.850 | 2.870 | 2.750 | 2.810 | 430,287 | -0.06(-2.09%) |
Mar 16, 2018 | 2.950 | 2.950 | 2.820 | 2.870 | 628,610 | +0.00(+0.00%) |
Mar 15, 2018 | 2.830 | 2.940 | 2.780 | 2.870 | 646,806 | +0.04(+1.41%) |
Mar 14, 2018 | 2.860 | 2.900 | 2.800 | 2.830 | 463,674 | -0.01(-0.35%) |
Mar 13, 2018 | 2.670 | 2.850 | 2.650 | 2.840 | 910,833 | +0.19(+7.17%) |
Mar 12, 2018 | 2.670 | 2.769 | 2.640 | 2.650 | 1,117,623 | +0.00(+0.00%) |
Mar 09, 2018 | 2.710 | 2.743 | 2.630 | 2.650 | 758,790 | -0.07(-2.57%) |
Mar 08, 2018 | 2.760 | 2.830 | 2.700 | 2.720 | 433,032 | -0.01(-0.37%) |
Mar 07, 2018 | 2.810 | 2.840 | 2.700 | 2.730 | 855,218 | -0.12(-4.21%) |
Mar 06, 2018 | 2.780 | 2.860 | 2.750 | 2.850 | 452,680 | +0.10(+3.64%) |
Mar 05, 2018 | 2.950 | 2.960 | 2.750 | 2.750 | 1,292,540 | -0.20(-6.78%) |
Mar 02, 2018 | 2.810 | 2.960 | 2.760 | 2.950 | 556,092 | +0.14(+4.98%) |
Mar 01, 2018 | 2.860 | 3.000 | 2.730 | 2.810 | 790,013 | -0.06(-2.09%) |
Feb 28, 2018 | 2.760 | 2.880 | 2.740 | 2.870 | 507,743 | +0.13(+4.74%) |
Feb 27, 2018 | 2.760 | 2.880 | 2.730 | 2.740 | 831,975 | -0.05(-1.79%) |
Feb 26, 2018 | 2.950 | 2.960 | 2.720 | 2.790 | 1,395,618 | -0.15(-5.10%) |
Feb 23, 2018 | 2.830 | 2.970 | 2.800 | 2.940 | 693,479 | +0.14(+5.00%) |
Feb 22, 2018 | 2.660 | 2.880 | 2.620 | 2.800 | 1,029,846 | +0.17(+6.46%) |
Feb 21, 2018 | 2.790 | 2.790 | 2.620 | 2.630 | 957,966 | -0.13(-4.71%) |
Feb 20, 2018 | 2.650 | 2.790 | 2.620 | 2.760 | 1,582,193 | +0.12(+4.55%) |
Feb 16, 2018 | 2.640 | 2.640 | 2.640 | 0 | +0.08(+3.13%) | |
Feb 15, 2018 | 2.460 | 2.560 | 2.350 | 2.560 | 995,172 | +0.15(+6.22%) |
Feb 14, 2018 | 2.630 | 2.720 | 2.350 | 2.410 | 2,639,178 | -0.23(-8.88%) |
Feb 13, 2018 | 2.510 | 2.655 | 2.420 | 2.645 | 1,655,309 | +0.15(+6.22%) |
Feb 12, 2018 | 2.250 | 2.500 | 2.250 | 2.490 | 3,374,380 | +0.40(+19.14%) |
Feb 09, 2018 | 2.200 | 2.200 | 2.030 | 2.090 | 468,699 | -0.08(-3.69%) |
Feb 08, 2018 | 2.200 | 2.110 | 2.170 | 772,804 | +0.02(+0.93%) | |
Feb 07, 2018 | 2.130 | 2.220 | 2.100 | 2.150 | 545,434 | +0.03(+1.42%) |
Feb 06, 2018 | 1.950 | 2.150 | 1.950 | 2.120 | 321,331 | +0.10(+4.95%) |
Feb 05, 2018 | 2.050 | 2.100 | 2.000 | 2.020 | 529,868 | -0.07(-3.35%) |
Feb 02, 2018 | 2.080 | 2.140 | 2.060 | 2.090 | 265,527 | -0.02(-0.95%) |
Feb 01, 2018 | 2.060 | 2.115 | 2.060 | 2.110 | 191,648 | +0.03(+1.44%) |
Jan 31, 2018 | 2.170 | 2.190 | 2.060 | 2.080 | 313,335 | -0.09(-4.15%) |
Jan 30, 2018 | 2.110 | 2.190 | 2.069 | 2.170 | 419,864 | +0.01(+0.46%) |
Jan 29, 2018 | 2.180 | 2.290 | 2.140 | 2.160 | 549,374 | -0.02(-0.92%) |
Jan 26, 2018 | 2.170 | 2.200 | 2.150 | 2.180 | 153,445 | +0.01(+0.46%) |
Jan 25, 2018 | 2.180 | 2.200 | 2.160 | 2.170 | 107,054 | -0.02(-0.91%) |
Jan 24, 2018 | 2.250 | 2.261 | 2.140 | 2.190 | 367,100 | -0.06(-2.67%) |
Jan 23, 2018 | 2.180 | 2.300 | 2.150 | 2.250 | 701,702 | +0.07(+3.21%) |
Jan 22, 2018 | 2.170 | 2.190 | 2.100 | 2.180 | 287,063 | +0.01(+0.46%) |
Jan 19, 2018 | 2.130 | 2.190 | 2.115 | 2.170 | 313,401 | +0.03(+1.40%) |
Jan 18, 2018 | 2.170 | 2.175 | 2.100 | 2.140 | 183,058 | -0.02(-0.93%) |
Jan 17, 2018 | 2.080 | 2.180 | 2.070 | 2.160 | 316,726 | +0.08(+3.85%) |
Jan 16, 2018 | 2.160 | 2.190 | 2.060 | 2.080 | 363,838 | -0.07(-3.26%) |
Jan 12, 2018 | 2.150 | 2.150 | 2.150 | 0 | +0.07(+3.37%) | |
Jan 11, 2018 | 2.060 | 2.110 | 2.060 | 2.080 | 188,589 | +0.02(+0.97%) |
Jan 10, 2018 | 2.080 | 2.100 | 2.050 | 2.060 | 122,459 | -0.02(-0.96%) |
Jan 09, 2018 | 2.070 | 2.110 | 2.044 | 2.080 | 331,081 | +0.00(+0.00%) |
Jan 08, 2018 | 2.090 | 2.110 | 2.020 | 2.080 | 388,231 | -0.03(-1.42%) |
Jan 05, 2018 | 2.150 | 2.150 | 2.070 | 2.110 | 274,487 | -0.01(-0.47%) |
Jan 04, 2018 | 2.020 | 2.140 | 2.000 | 2.120 | 886,752 | +0.10(+4.95%) |
Jan 03, 2018 | 2.030 | 2.070 | 1.960 | 2.020 | 435,582 | -0.01(-0.49%) |
Jan 02, 2018 | 2.000 | 2.030 | 2.000 | 2.030 | 384,448 | +0.05(+2.53%) |
Dec 29, 2017 | 1.980 | 1.980 | 1.980 | 0 | -0.02(-1.00%) | |
Dec 28, 2017 | 1.900 | 2.030 | 1.890 | 2.000 | 789,401 | +0.10(+5.26%) |
Dec 27, 2017 | 1.850 | 1.920 | 1.850 | 1.900 | 266,007 | +0.03(+1.60%) |
Dec 26, 2017 | 1.930 | 1.960 | 1.860 | 1.870 | 505,070 | -0.06(-3.11%) |
Dec 22, 2017 | 1.960 | 1.970 | 1.905 | 1.930 | 391,731 | -0.03(-1.53%) |
Dec 21, 2017 | 1.970 | 2.000 | 1.950 | 1.960 | 346,106 | -0.01(-0.51%) |
Dec 20, 2017 | 1.960 | 1.993 | 1.960 | 1.970 | 306,707 | -0.01(-0.51%) |
Dec 19, 2017 | 2.060 | 2.070 | 1.961 | 1.980 | 950,864 | -0.09(-4.35%) |
Dec 18, 2017 | 2.070 | 2.170 | 2.030 | 2.070 | 856,945 | +0.05(+2.48%) |
Dec 15, 2017 | 2.000 | 2.035 | 1.980 | 2.020 | 449,827 | +0.02(+1.00%) |
Dec 14, 2017 | 2.000 | 2.030 | 1.970 | 2.000 | 585,142 | -0.02(-0.99%) |
Dec 13, 2017 | 2.030 | 2.080 | 2.010 | 2.020 | 359,710 | -0.03(-1.46%) |
Dec 12, 2017 | 2.130 | 2.149 | 2.020 | 2.050 | 429,534 | -0.06(-2.84%) |
Dec 11, 2017 | 2.160 | 2.189 | 2.110 | 2.110 | 370,412 | -0.05(-2.31%) |
Dec 08, 2017 | 2.160 | 2.215 | 2.150 | 2.160 | 305,242 | +0.00(+0.00%) |
Dec 07, 2017 | 2.160 | 2.190 | 2.120 | 2.160 | 570,775 | -0.01(-0.46%) |
Dec 06, 2017 | 2.210 | 2.360 | 2.110 | 2.170 | 1,454,090 | -0.07(-3.13%) |
Dec 05, 2017 | 2.070 | 2.380 | 2.060 | 2.240 | 1,678,033 | +0.15(+7.18%) |
Dec 04, 2017 | 2.200 | 2.040 | 2.090 | 2,653,636 | +0.20(+10.58%) | |
Dec 01, 2017 | 1.920 | 1.933 | 1.860 | 1.890 | 656,510 | -0.03(-1.56%) |
Nov 30, 2017 | 2.060 | 2.060 | 1.900 | 1.920 | 1,120,240 | -0.10(-4.95%) |
Nov 29, 2017 | 1.800 | 2.100 | 1.800 | 2.020 | 2,041,953 | +0.25(+14.12%) |
Nov 28, 2017 | 1.770 | 1.810 | 1.760 | 1.770 | 383,986 | +0.00(+0.00%) |
Nov 27, 2017 | 1.800 | 1.830 | 1.730 | 1.770 | 761,591 | +0.00(+0.00%) |
Nov 24, 2017 | 1.760 | 1.806 | 1.750 | 1.770 | 365,910 | +0.04(+2.31%) |
Nov 22, 2017 | 1.700 | 1.760 | 1.695 | 1.730 | 585,746 | +0.01(+0.58%) |
Nov 21, 2017 | 1.740 | 1.760 | 1.700 | 1.720 | 447,380 | -0.02(-1.15%) |
Nov 20, 2017 | 1.760 | 1.760 | 1.680 | 1.740 | 410,756 | +0.01(+0.58%) |
Nov 17, 2017 | 1.750 | 1.790 | 1.710 | 1.730 | 654,949 | -0.03(-1.70%) |
Nov 16, 2017 | 1.690 | 1.770 | 1.690 | 1.760 | 554,227 | +0.07(+4.14%) |
Nov 15, 2017 | 1.700 | 1.710 | 1.640 | 1.690 | 357,455 | +0.00(+0.00%) |
Nov 14, 2017 | 1.730 | 1.827 | 1.680 | 1.690 | 713,956 | -0.06(-3.43%) |
Nov 13, 2017 | 1.680 | 1.770 | 1.660 | 1.750 | 959,579 | +0.06(+3.55%) |
Nov 10, 2017 | 1.700 | 1.729 | 1.640 | 1.690 | 1,015,321 | -0.02(-1.17%) |
Nov 09, 2017 | 1.760 | 1.790 | 1.700 | 1.710 | 673,816 | -0.06(-3.39%) |
Nov 08, 2017 | 1.850 | 1.900 | 1.760 | 1.770 | 768,935 | -0.08(-4.32%) |
Nov 07, 2017 | 1.850 | 1.910 | 1.770 | 1.850 | 677,588 | +0.00(+0.00%) |
Nov 06, 2017 | 1.870 | 1.940 | 1.820 | 1.850 | 1,602,016 | -0.23(-11.06%) |
Nov 03, 2017 | 2.080 | 2.110 | 2.062 | 2.080 | 452,232 | +0.02(+0.97%) |
Nov 02, 2017 | 2.080 | 2.120 | 2.010 | 2.060 | 1,195,236 | -0.03(-1.44%) |
Nov 01, 2017 | 2.150 | 2.240 | 2.090 | 2.090 | 505,465 | -0.06(-2.79%) |
Oct 31, 2017 | 2.070 | 2.220 | 2.048 | 2.150 | 1,053,042 | +0.07(+3.37%) |
Oct 30, 2017 | 2.090 | 2.120 | 2.070 | 2.080 | 348,127 | -0.01(-0.48%) |
Oct 27, 2017 | 2.110 | 2.140 | 2.080 | 2.090 | 136,002 | +0.00(+0.00%) |
Oct 26, 2017 | 2.080 | 2.110 | 2.065 | 2.090 | 229,341 | -0.02(-0.95%) |
Oct 25, 2017 | 2.020 | 2.140 | 2.010 | 2.110 | 476,941 | +0.06(+2.93%) |
Oct 24, 2017 | 2.040 | 2.090 | 2.010 | 2.050 | 147,291 | +0.00(+0.00%) |
Oct 23, 2017 | 2.090 | 2.100 | 2.030 | 2.050 | 310,639 | -0.06(-2.84%) |
Oct 20, 2017 | 2.060 | 2.180 | 2.050 | 2.110 | 395,168 | +0.05(+2.43%) |
Oct 19, 2017 | 2.030 | 2.070 | 1.980 | 2.060 | 317,404 | +0.01(+0.49%) |
Oct 18, 2017 | 2.030 | 2.120 | 2.010 | 2.050 | 313,038 | +0.02(+0.99%) |
Oct 17, 2017 | 1.980 | 2.050 | 1.980 | 2.030 | 295,813 | +0.05(+2.53%) |
Oct 16, 2017 | 2.030 | 2.030 | 1.980 | 1.980 | 388,290 | -0.06(-2.94%) |
Oct 13, 2017 | 2.050 | 2.060 | 2.030 | 2.040 | 62,630 | +0.01(+0.49%) |
Oct 12, 2017 | 2.070 | 2.080 | 2.020 | 2.030 | 126,944 | -0.04(-1.93%) |
Oct 11, 2017 | 2.080 | 2.090 | 2.020 | 2.070 | 195,311 | +0.02(+0.98%) |
Oct 10, 2017 | 2.060 | 2.090 | 2.020 | 2.050 | 196,770 | +0.02(+0.99%) |
Oct 09, 2017 | 2.070 | 2.090 | 2.010 | 2.030 | 105,610 | -0.04(-1.93%) |
Oct 06, 2017 | 2.150 | 2.150 | 2.050 | 2.070 | 195,432 | -0.08(-3.72%) |
Oct 05, 2017 | 2.030 | 2.200 | 2.030 | 2.150 | 335,805 | +0.11(+5.39%) |
Oct 04, 2017 | 2.020 | 2.090 | 2.010 | 2.040 | 147,366 | +0.02(+0.99%) |
Oct 03, 2017 | 2.060 | 2.060 | 2.010 | 2.020 | 178,800 | -0.04(-1.94%) |
Oct 02, 2017 | 2.090 | 2.090 | 1.980 | 2.060 | 395,759 | -0.02(-0.96%) |
Sep 29, 2017 | 2.040 | 2.130 | 2.000 | 2.080 | 366,315 | +0.03(+1.46%) |
Sep 28, 2017 | 1.900 | 2.060 | 1.900 | 2.050 | 657,895 | +0.15(+7.89%) |
Sep 27, 2017 | 1.930 | 1.930 | 1.890 | 1.900 | 419,521 | -0.01(-0.52%) |
Sep 26, 2017 | 1.970 | 1.970 | 1.880 | 1.910 | 943,398 | -0.07(-3.54%) |
Sep 25, 2017 | 1.920 | 1.980 | 1.910 | 1.980 | 214,427 | +0.07(+3.66%) |
Sep 22, 2017 | 1.900 | 1.940 | 1.880 | 1.910 | 412,145 | +0.01(+0.53%) |
Sep 21, 2017 | 1.980 | 1.990 | 1.900 | 1.900 | 467,298 | -0.08(-4.04%) |
Sep 20, 2017 | 2.060 | 2.060 | 1.960 | 1.980 | 581,204 | -0.08(-3.88%) |
Sep 19, 2017 | 2.110 | 2.110 | 2.050 | 2.060 | 169,090 | -0.06(-2.83%) |
Sep 18, 2017 | 2.100 | 2.120 | 2.080 | 2.120 | 113,632 | +0.04(+1.92%) |
Sep 15, 2017 | 2.130 | 2.080 | 2.080 | 133,457 | -0.05(-2.35%) | |
Sep 14, 2017 | 2.120 | 2.140 | 2.110 | 2.130 | 116,128 | -0.02(-0.93%) |
Sep 13, 2017 | 2.110 | 2.160 | 2.090 | 2.150 | 182,266 | +0.05(+2.38%) |
Sep 12, 2017 | 2.150 | 2.158 | 2.090 | 2.100 | 294,179 | -0.06(-2.78%) |
Sep 11, 2017 | 2.240 | 2.260 | 2.120 | 2.160 | 431,904 | +0.07(+3.35%) |
Sep 08, 2017 | 2.100 | 2.100 | 2.070 | 2.090 | 187,621 | +0.00(+0.00%) |
Sep 07, 2017 | 2.120 | 2.185 | 2.080 | 2.090 | 248,227 | +0.02(+0.97%) |
Sep 06, 2017 | 2.080 | 2.120 | 2.020 | 2.070 | 230,963 | +0.00(+0.00%) |
Sep 05, 2017 | 2.040 | 2.090 | 2.040 | 2.070 | 208,298 | +0.00(+0.00%) |
Sep 01, 2017 | 2.100 | 2.100 | 2.040 | 2.070 | 205,081 | -0.01(-0.48%) |
Aug 31, 2017 | 2.100 | 2.120 | 2.060 | 2.080 | 174,112 | -0.02(-0.95%) |
Aug 30, 2017 | 2.030 | 2.150 | 2.010 | 2.100 | 351,902 | +0.08(+3.96%) |
Aug 29, 2017 | 2.010 | 2.060 | 2.010 | 2.020 | 167,256 | -0.03(-1.46%) |
Aug 28, 2017 | 2.110 | 2.120 | 2.030 | 2.050 | 220,953 | -0.05(-2.38%) |
Aug 25, 2017 | 2.110 | 2.150 | 2.080 | 2.100 | 150,931 | +0.00(+0.00%) |
Aug 24, 2017 | 2.090 | 2.140 | 2.080 | 2.100 | 282,219 | +0.03(+1.45%) |
Aug 23, 2017 | 2.000 | 2.080 | 1.990 | 2.070 | 239,940 | +0.04(+1.97%) |
Aug 22, 2017 | 2.010 | 2.050 | 2.000 | 2.030 | 284,013 | +0.04(+2.01%) |
Aug 21, 2017 | 2.070 | 2.070 | 1.970 | 1.990 | 567,248 | -0.10(-4.78%) |
Aug 18, 2017 | 2.070 | 2.110 | 2.050 | 2.090 | 239,357 | +0.03(+1.46%) |
Aug 17, 2017 | 2.110 | 2.165 | 2.050 | 2.060 | 476,715 | -0.04(-1.90%) |
Aug 16, 2017 | 2.160 | 2.170 | 2.080 | 2.100 | 563,801 | -0.01(-0.47%) |
Aug 15, 2017 | 2.200 | 2.200 | 2.110 | 2.110 | 342,195 | -0.09(-4.09%) |
Aug 14, 2017 | 2.300 | 2.319 | 2.185 | 2.200 | 479,308 | -0.07(-3.08%) |
Aug 11, 2017 | 2.180 | 2.290 | 2.173 | 2.270 | 428,938 | +0.10(+4.61%) |
Aug 10, 2017 | 2.120 | 2.230 | 2.120 | 2.170 | 390,123 | +0.05(+2.36%) |
Aug 09, 2017 | 2.070 | 2.180 | 2.050 | 2.120 | 618,049 | -0.03(-1.40%) |
Aug 08, 2017 | 2.270 | 2.310 | 2.060 | 2.150 | 1,263,847 | -0.13(-5.70%) |
Aug 07, 2017 | 2.340 | 2.440 | 2.220 | 2.280 | 1,401,904 | +0.05(+2.24%) |
Aug 04, 2017 | 2.280 | 2.320 | 2.190 | 2.230 | 427,153 | -0.02(-0.89%) |
Aug 03, 2017 | 2.230 | 2.320 | 2.220 | 2.250 | 468,291 | +0.04(+1.81%) |
Aug 02, 2017 | 2.330 | 2.400 | 2.190 | 2.210 | 1,332,172 | -0.15(-6.36%) |
Aug 01, 2017 | 2.380 | 2.390 | 2.350 | 2.360 | 105,765 | +0.02(+0.85%) |
Jul 31, 2017 | 2.410 | 2.290 | 2.340 | 508,208 | -0.10(-4.10%) | |
Jul 28, 2017 | 2.440 | 2.489 | 2.425 | 2.440 | 192,020 | -0.01(-0.41%) |
Jul 27, 2017 | 2.500 | 2.500 | 2.450 | 2.450 | 231,277 | -0.05(-2.00%) |
Jul 26, 2017 | 2.580 | 2.590 | 2.480 | 2.500 | 636,786 | -0.10(-3.85%) |
Jul 25, 2017 | 2.550 | 2.640 | 2.530 | 2.600 | 184,241 | +0.05(+1.96%) |
Jul 24, 2017 | 2.560 | 2.580 | 2.510 | 2.550 | 175,560 | -0.03(-1.16%) |
Jul 21, 2017 | 2.640 | 2.640 | 2.551 | 2.580 | 632,741 | -0.07(-2.64%) |
Jul 20, 2017 | 2.680 | 2.620 | 2.650 | 156,707 | +0.00(+0.00%) | |
Jul 19, 2017 | 2.630 | 2.690 | 2.610 | 2.650 | 208,280 | +0.02(+0.76%) |
Jul 18, 2017 | 2.660 | 2.680 | 2.610 | 2.630 | 182,953 | -0.07(-2.59%) |
Jul 17, 2017 | 2.750 | 2.800 | 2.630 | 2.700 | 328,481 | -0.10(-3.57%) |
Jul 14, 2017 | 2.860 | 2.860 | 2.770 | 2.800 | 228,687 | -0.05(-1.75%) |
Jul 13, 2017 | 2.890 | 2.930 | 2.830 | 2.850 | 445,247 | +0.00(+0.00%) |
Jul 12, 2017 | 2.680 | 2.900 | 2.665 | 2.850 | 1,272,300 | +0.32(+12.65%) |
Jul 11, 2017 | 2.530 | 2.560 | 2.510 | 2.530 | 143,020 | -0.04(-1.56%) |
Jul 10, 2017 | 2.590 | 2.600 | 2.540 | 2.570 | 235,513 | -0.01(-0.39%) |
Jul 07, 2017 | 2.600 | 2.640 | 2.555 | 2.580 | 137,506 | -0.02(-0.77%) |
Jul 06, 2017 | 2.580 | 2.620 | 2.560 | 2.600 | 163,286 | +0.00(+0.00%) |
Jul 05, 2017 | 2.550 | 2.620 | 2.524 | 2.600 | 249,460 | +0.09(+3.59%) |
Jul 03, 2017 | 2.600 | 2.600 | 2.510 | 2.510 | 141,545 | -0.04(-1.57%) |
Jun 30, 2017 | 2.500 | 2.590 | 2.480 | 2.550 | 242,227 | +0.04(+1.59%) |
Jun 29, 2017 | 2.630 | 2.650 | 2.450 | 2.510 | 301,893 | -0.11(-4.20%) |
Jun 28, 2017 | 2.590 | 2.700 | 2.561 | 2.620 | 452,135 | +0.12(+4.80%) |
Jun 27, 2017 | 2.490 | 2.510 | 2.450 | 2.500 | 221,366 | +0.00(+0.00%) |
Jun 26, 2017 | 2.500 | 2.519 | 2.470 | 2.500 | 289,986 | -0.02(-0.79%) |
Jun 23, 2017 | 2.540 | 2.550 | 2.500 | 2.520 | 283,257 | -0.02(-0.79%) |
Jun 22, 2017 | 2.550 | 2.560 | 2.520 | 2.540 | 87,128 | -0.04(-1.55%) |
Jun 21, 2017 | 2.590 | 2.597 | 2.510 | 2.580 | 209,552 | -0.02(-0.77%) |
Jun 20, 2017 | 2.680 | 2.680 | 2.570 | 2.600 | 78,858 | -0.02(-0.76%) |
Jun 19, 2017 | 2.560 | 2.630 | 2.540 | 2.620 | 282,396 | +0.08(+3.15%) |
Jun 16, 2017 | 2.550 | 2.560 | 2.480 | 2.540 | 434,070 | -0.02(-0.78%) |
Jun 15, 2017 | 2.610 | 2.650 | 2.520 | 2.560 | 324,647 | -0.12(-4.48%) |
Jun 14, 2017 | 2.740 | 2.760 | 2.660 | 2.680 | 269,695 | -0.04(-1.47%) |
Jun 13, 2017 | 2.690 | 2.780 | 2.650 | 2.720 | 366,031 | +0.04(+1.49%) |
Jun 12, 2017 | 2.630 | 2.690 | 2.530 | 2.680 | 490,200 | +0.01(+0.37%) |
Jun 09, 2017 | 2.790 | 2.830 | 2.650 | 2.670 | 245,057 | -0.12(-4.30%) |
Jun 08, 2017 | 2.740 | 2.830 | 2.700 | 2.790 | 234,163 | +0.06(+2.20%) |
Jun 07, 2017 | 2.740 | 2.825 | 2.710 | 2.730 | 211,676 | +0.00(+0.00%) |
Jun 06, 2017 | 2.720 | 2.780 | 2.685 | 2.730 | 747,970 | -0.02(-0.73%) |
Jun 05, 2017 | 2.870 | 2.870 | 2.750 | 2.750 | 552,076 | -0.15(-5.17%) |
Jun 02, 2017 | 2.940 | 2.940 | 2.862 | 2.900 | 175,485 | -0.02(-0.68%) |
Jun 01, 2017 | 2.940 | 2.950 | 2.870 | 2.920 | 170,621 | -0.02(-0.68%) |
May 31, 2017 | 2.930 | 2.960 | 2.860 | 2.940 | 114,685 | +0.01(+0.34%) |
May 30, 2017 | 3.010 | 3.010 | 2.930 | 2.930 | 153,882 | -0.01(-0.34%) |
May 26, 2017 | 2.900 | 2.980 | 2.890 | 2.940 | 166,737 | +0.03(+1.03%) |
May 25, 2017 | 2.880 | 2.995 | 2.855 | 2.910 | 476,278 | +0.03(+1.04%) |
May 24, 2017 | 2.970 | 2.970 | 2.850 | 2.880 | 273,197 | -0.07(-2.37%) |
May 23, 2017 | 3.000 | 3.010 | 2.930 | 2.950 | 277,879 | -0.07(-2.32%) |
May 22, 2017 | 3.090 | 3.120 | 2.960 | 3.020 | 437,949 | -0.01(-0.33%) |
May 19, 2017 | 2.970 | 3.040 | 2.940 | 3.030 | 340,221 | +0.07(+2.36%) |
May 18, 2017 | 3.070 | 3.080 | 2.950 | 2.960 | 332,258 | -0.12(-3.90%) |
May 17, 2017 | 3.230 | 3.250 | 3.070 | 3.080 | 357,010 | -0.21(-6.38%) |
May 16, 2017 | 3.300 | 3.320 | 3.220 | 3.290 | 283,081 | -0.02(-0.60%) |
May 15, 2017 | 3.290 | 3.360 | 3.260 | 3.310 | 719,120 | +0.13(+4.09%) |
May 12, 2017 | 3.240 | 3.300 | 3.080 | 3.180 | 484,443 | -0.03(-0.93%) |
May 11, 2017 | 3.500 | 3.500 | 3.161 | 3.210 | 678,564 | -0.32(-9.07%) |
May 10, 2017 | 3.560 | 3.590 | 3.510 | 3.530 | 323,051 | -0.04(-1.12%) |
May 09, 2017 | 3.600 | 3.650 | 3.550 | 3.570 | 440,482 | +0.00(+0.00%) |
May 08, 2017 | 3.450 | 3.580 | 3.430 | 3.570 | 455,146 | +0.21(+6.25%) |
May 05, 2017 | 3.360 | 3.380 | 3.277 | 3.360 | 85,253 | +0.02(+0.60%) |
May 04, 2017 | 3.380 | 3.380 | 3.260 | 3.340 | 307,124 | -0.03(-0.89%) |
May 03, 2017 | 3.350 | 3.380 | 3.340 | 3.370 | 135,702 | +0.04(+1.20%) |
May 02, 2017 | 3.310 | 3.353 | 3.280 | 3.330 | 230,492 | +0.01(+0.30%) |