Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.550 | 3.620 | 3.550 | 3.560 | 16,279 | -0.13(-3.52%) |
Apr 27, 2018 | 3.600 | 3.700 | 3.550 | 3.690 | 29,836 | +0.11(+3.07%) |
Apr 26, 2018 | 3.570 | 3.618 | 3.570 | 3.580 | 13,779 | +0.01(+0.28%) |
Apr 25, 2018 | 3.550 | 3.699 | 3.510 | 3.570 | 11,946 | +0.02(+0.56%) |
Apr 24, 2018 | 3.810 | 3.810 | 3.511 | 3.550 | 24,806 | -0.27(-7.07%) |
Apr 23, 2018 | 3.950 | 3.950 | 3.810 | 3.820 | 18,891 | -0.17(-4.26%) |
Apr 20, 2018 | 4.050 | 4.330 | 3.962 | 3.990 | 116,291 | -0.06(-1.48%) |
Apr 19, 2018 | 4.110 | 4.110 | 4.000 | 4.050 | 57,318 | +0.05(+1.25%) |
Apr 18, 2018 | 4.070 | 4.160 | 4.000 | 4.000 | 41,236 | -0.07(-1.72%) |
Apr 17, 2018 | 3.930 | 4.140 | 3.830 | 4.070 | 148,911 | +0.10(+2.52%) |
Apr 16, 2018 | 3.890 | 4.040 | 3.890 | 3.970 | 10,450 | -0.03(-0.75%) |
Apr 13, 2018 | 3.970 | 4.000 | 3.955 | 4.000 | 7,987 | +0.06(+1.52%) |
Apr 12, 2018 | 4.000 | 4.055 | 3.911 | 3.940 | 21,862 | -0.06(-1.50%) |
Apr 11, 2018 | 4.070 | 4.090 | 4.000 | 4.000 | 7,533 | -0.15(-3.61%) |
Apr 10, 2018 | 4.150 | 4.158 | 4.150 | 4.150 | 474 | +0.00(+0.00%) |
Apr 09, 2018 | 4.190 | 4.190 | 4.000 | 4.150 | 8,594 | +0.00(+0.00%) |
Apr 06, 2018 | 4.110 | 4.150 | 4.096 | 4.150 | 2,981 | -0.01(-0.24%) |
Apr 05, 2018 | 4.080 | 4.160 | 4.080 | 4.160 | 7,026 | +0.11(+2.72%) |
Apr 04, 2018 | 4.000 | 4.130 | 4.000 | 4.050 | 11,767 | +0.03(+0.75%) |
Apr 03, 2018 | 4.070 | 4.140 | 4.020 | 4.020 | 2,619 | -0.02(-0.50%) |
Apr 02, 2018 | 4.070 | 4.139 | 4.011 | 4.040 | 9,176 | +0.00(+0.00%) |
Mar 29, 2018 | 4.040 | 4.040 | 4.040 | 0 | -0.09(-2.18%) | |
Mar 28, 2018 | 4.330 | 4.330 | 4.110 | 4.130 | 4,640 | -0.21(-4.88%) |
Mar 27, 2018 | 4.290 | 4.342 | 4.060 | 4.342 | 14,790 | +0.13(+3.13%) |
Mar 26, 2018 | 4.290 | 4.350 | 4.145 | 4.210 | 16,437 | +0.00(+0.00%) |
Mar 23, 2018 | 4.160 | 4.210 | 4.080 | 4.210 | 20,468 | +0.00(+0.00%) |
Mar 22, 2018 | 4.270 | 4.270 | 4.210 | 4.210 | 7,441 | -0.10(-2.32%) |
Mar 21, 2018 | 4.310 | 4.362 | 4.220 | 4.310 | 8,593 | -0.08(-1.82%) |
Mar 20, 2018 | 4.230 | 4.490 | 4.133 | 4.390 | 61,364 | +0.15(+3.54%) |
Mar 19, 2018 | 4.200 | 4.240 | 4.120 | 4.240 | 8,592 | +0.06(+1.44%) |
Mar 16, 2018 | 4.050 | 4.220 | 4.040 | 4.180 | 66,450 | +0.11(+2.70%) |
Mar 15, 2018 | 4.100 | 4.100 | 4.070 | 4.070 | 29,128 | -0.06(-1.45%) |
Mar 14, 2018 | 4.200 | 4.200 | 4.110 | 4.130 | 39,567 | -0.19(-4.40%) |
Mar 13, 2018 | 4.300 | 4.350 | 4.300 | 4.320 | 10,657 | +0.01(+0.23%) |
Mar 12, 2018 | 4.460 | 4.460 | 4.285 | 4.310 | 28,912 | -0.18(-4.01%) |
Mar 09, 2018 | 4.450 | 4.500 | 4.379 | 4.490 | 12,368 | +0.10(+2.18%) |
Mar 08, 2018 | 4.600 | 4.719 | 4.394 | 4.394 | 19,305 | +0.03(+0.78%) |
Mar 07, 2018 | 4.540 | 4.705 | 4.360 | 4.360 | 26,434 | -0.32(-6.84%) |
Mar 06, 2018 | 4.525 | 4.731 | 4.525 | 4.680 | 5,810 | +0.14(+3.04%) |
Mar 05, 2018 | 4.380 | 4.542 | 4.380 | 4.542 | 24,473 | +0.14(+3.23%) |
Mar 02, 2018 | 4.390 | 4.499 | 4.350 | 4.400 | 7,494 | -0.07(-1.49%) |
Mar 01, 2018 | 4.520 | 4.520 | 4.429 | 4.467 | 31,689 | -0.07(-1.61%) |
Feb 28, 2018 | 4.490 | 4.540 | 4.470 | 4.540 | 46,590 | +0.08(+1.79%) |
Feb 27, 2018 | 4.550 | 4.587 | 4.410 | 4.460 | 9,043 | -0.12(-2.62%) |
Feb 26, 2018 | 4.600 | 4.614 | 4.321 | 4.580 | 16,136 | -0.06(-1.29%) |
Feb 23, 2018 | 4.500 | 4.640 | 4.480 | 4.640 | 39,225 | +0.12(+2.65%) |
Feb 22, 2018 | 4.460 | 4.685 | 4.399 | 4.520 | 58,129 | +0.08(+1.80%) |
Feb 21, 2018 | 4.268 | 4.470 | 4.221 | 4.440 | 16,910 | +0.13(+2.99%) |
Feb 20, 2018 | 4.270 | 4.480 | 4.270 | 4.311 | 18,215 | +0.11(+2.64%) |
Feb 16, 2018 | 4.200 | 4.200 | 4.200 | 0 | -0.06(-1.41%) | |
Feb 15, 2018 | 4.140 | 4.389 | 4.090 | 4.260 | 44,417 | +0.17(+4.16%) |
Feb 14, 2018 | 4.080 | 4.179 | 4.030 | 4.090 | 15,811 | +0.09(+2.25%) |
Feb 13, 2018 | 3.910 | 4.000 | 70,565 | -0.13(-3.15%) | ||
Feb 12, 2018 | 4.090 | 4.325 | 3.830 | 4.130 | 75,224 | +0.23(+5.90%) |
Feb 09, 2018 | 3.880 | 4.000 | 3.800 | 3.900 | 28,403 | +0.06(+1.56%) |
Feb 08, 2018 | 3.960 | 4.010 | 3.819 | 3.840 | 20,665 | -0.12(-3.03%) |
Feb 07, 2018 | 4.100 | 4.100 | 3.910 | 3.960 | 77,961 | -0.17(-4.12%) |
Feb 06, 2018 | 4.000 | 4.200 | 3.950 | 4.130 | 20,465 | +0.18(+4.59%) |
Feb 05, 2018 | 3.860 | 4.035 | 3.860 | 3.949 | 38,976 | +0.06(+1.51%) |
Feb 02, 2018 | 4.160 | 4.268 | 3.881 | 3.890 | 51,718 | -0.24(-5.81%) |
Feb 01, 2018 | 4.200 | 4.382 | 4.130 | 4.130 | 14,799 | -0.06(-1.43%) |
Jan 31, 2018 | 4.220 | 4.740 | 4.160 | 4.190 | 62,475 | -0.02(-0.48%) |
Jan 30, 2018 | 4.600 | 4.600 | 4.510 | 4.210 | 81,685 | -0.28(-6.24%) |
Jan 29, 2018 | 4.300 | 4.600 | 4.300 | 4.490 | 62,039 | +0.20(+4.66%) |
Jan 26, 2018 | 4.100 | 4.300 | 4.000 | 4.290 | 85,292 | +0.25(+6.19%) |
Jan 25, 2018 | 4.200 | 4.248 | 3.931 | 4.040 | 60,118 | -0.16(-3.81%) |
Jan 24, 2018 | 3.821 | 4.310 | 3.821 | 4.200 | 141,364 | +0.39(+10.24%) |
Jan 23, 2018 | 3.880 | 3.970 | 3.750 | 3.810 | 35,772 | -0.09(-2.31%) |
Jan 22, 2018 | 4.249 | 3.880 | 3.900 | 129,519 | -0.27(-6.47%) | |
Jan 19, 2018 | 4.220 | 4.340 | 4.100 | 4.170 | 38,034 | -0.09(-2.11%) |
Jan 18, 2018 | 4.360 | 4.750 | 4.100 | 4.260 | 230,640 | -0.11(-2.52%) |
Jan 17, 2018 | 4.520 | 4.579 | 4.350 | 4.370 | 51,700 | -0.14(-3.10%) |
Jan 16, 2018 | 4.870 | 4.940 | 4.550 | 4.510 | 206,521 | -0.44(-8.89%) |
Jan 12, 2018 | 4.950 | 4.950 | 4.950 | 0 | -0.18(-3.51%) | |
Jan 11, 2018 | 5.050 | 5.500 | 4.700 | 5.130 | 402,129 | -0.17(-3.21%) |
Jan 10, 2018 | 5.030 | 5.300 | 3,469,132 | +0.90(+20.45%) | ||
Jan 09, 2018 | 4.260 | 4.450 | 4.260 | 4.400 | 13,719 | -0.08(-1.79%) |
Jan 08, 2018 | 4.450 | 4.600 | 4.450 | 4.480 | 25,120 | +0.04(+0.90%) |
Jan 05, 2018 | 4.210 | 4.500 | 4.210 | 4.440 | 39,406 | +0.27(+6.47%) |
Jan 04, 2018 | 4.010 | 4.370 | 4.010 | 4.170 | 22,404 | +0.18(+4.51%) |
Jan 03, 2018 | 3.923 | 4.045 | 3.923 | 3.990 | 7,449 | +0.02(+0.50%) |
Jan 02, 2018 | 3.810 | 4.013 | 3.790 | 3.970 | 15,978 | +0.23(+6.15%) |
Dec 29, 2017 | 3.740 | 3.740 | 3.740 | 0 | -0.04(-1.06%) | |
Dec 28, 2017 | 3.760 | 3.864 | 3.760 | 3.780 | 12,475 | +0.02(+0.53%) |
Dec 27, 2017 | 3.880 | 3.910 | 3.760 | 3.760 | 17,359 | -0.19(-4.79%) |
Dec 26, 2017 | 4.000 | 4.030 | 3.870 | 3.949 | 6,033 | -0.16(-3.92%) |
Dec 22, 2017 | 4.010 | 4.139 | 3.980 | 4.110 | 16,739 | +0.06(+1.48%) |
Dec 21, 2017 | 4.050 | 4.100 | 3.821 | 4.050 | 11,554 | +0.01(+0.25%) |
Dec 20, 2017 | 4.000 | 4.090 | 3.819 | 4.040 | 34,692 | -0.09(-2.18%) |
Dec 19, 2017 | 4.330 | 4.330 | 3.997 | 4.130 | 13,138 | -0.30(-6.77%) |
Dec 18, 2017 | 4.080 | 4.440 | 4.060 | 4.430 | 60,087 | +0.35(+8.58%) |
Dec 15, 2017 | 4.100 | 4.100 | 3.653 | 4.080 | 39,879 | +0.00(+0.02%) |
Dec 14, 2017 | 3.870 | 4.160 | 3.870 | 4.079 | 20,595 | +0.14(+3.53%) |
Dec 13, 2017 | 3.928 | 3.990 | 3.850 | 3.940 | 37,291 | +0.04(+1.02%) |
Dec 12, 2017 | 4.100 | 4.100 | 3.900 | 3.900 | 25,011 | -0.10(-2.50%) |
Dec 11, 2017 | 3.750 | 4.100 | 3.747 | 4.000 | 73,471 | +0.36(+9.89%) |
Dec 08, 2017 | 3.550 | 3.700 | 3.550 | 3.640 | 15,710 | -0.02(-0.55%) |
Dec 07, 2017 | 3.698 | 3.700 | 3.621 | 3.660 | 6,876 | -0.10(-2.66%) |
Dec 06, 2017 | 3.590 | 3.760 | 3.510 | 3.760 | 17,731 | +0.24(+6.82%) |
Dec 05, 2017 | 3.309 | 3.550 | 3.300 | 3.520 | 18,692 | +0.19(+5.71%) |
Dec 04, 2017 | 3.300 | 3.370 | 3.300 | 3.330 | 9,408 | +0.02(+0.60%) |
Dec 01, 2017 | 3.440 | 3.460 | 3.310 | 3.310 | 3,558 | -0.13(-3.78%) |
Nov 30, 2017 | 3.200 | 3.440 | 3.200 | 3.440 | 26,531 | +0.31(+9.90%) |
Nov 29, 2017 | 3.100 | 3.150 | 3.100 | 3.130 | 4,079 | +0.01(+0.32%) |
Nov 28, 2017 | 3.230 | 3.239 | 3.111 | 3.120 | 9,266 | -0.14(-4.29%) |
Nov 27, 2017 | 3.380 | 3.550 | 3.255 | 3.260 | 10,787 | -0.15(-4.40%) |
Nov 24, 2017 | 3.410 | 3.410 | 3.410 | 3.410 | 334 | -0.07(-2.11%) |
Nov 22, 2017 | 3.555 | 3.555 | 3.483 | 3.483 | 1,426 | -0.08(-2.15%) |
Nov 21, 2017 | 3.708 | 3.708 | 3.560 | 3.560 | 4,300 | +0.08(+2.35%) |
Nov 20, 2017 | 3.400 | 3.512 | 3.400 | 3.478 | 3,273 | -0.10(-2.84%) |
Nov 17, 2017 | 3.470 | 3.582 | 3.370 | 3.580 | 4,656 | +0.08(+2.29%) |
Nov 16, 2017 | 3.360 | 3.523 | 3.360 | 3.500 | 8,496 | +0.06(+1.74%) |
Nov 15, 2017 | 3.600 | 3.750 | 3.330 | 3.440 | 6,212 | -0.08(-2.27%) |
Nov 14, 2017 | 3.290 | 3.540 | 3.290 | 3.520 | 11,979 | +0.12(+3.53%) |
Nov 13, 2017 | 3.321 | 3.400 | 3.320 | 3.400 | 2,878 | +0.00(+0.00%) |
Nov 10, 2017 | 3.420 | 3.470 | 3.309 | 3.400 | 15,175 | -0.03(-0.87%) |
Nov 09, 2017 | 3.284 | 3.570 | 3.090 | 3.430 | 18,894 | +0.00(+0.00%) |
Nov 08, 2017 | 3.640 | 3.640 | 3.290 | 3.430 | 21,738 | -0.06(-1.72%) |
Nov 07, 2017 | 3.390 | 3.670 | 3.300 | 3.490 | 62,878 | +0.25(+7.72%) |
Nov 06, 2017 | 3.500 | 3.850 | 3.170 | 3.240 | 49,153 | -0.10(-2.99%) |
Nov 03, 2017 | 3.160 | 3.463 | 2.940 | 3.340 | 48,526 | +0.23(+7.40%) |
Nov 02, 2017 | 2.950 | 3.180 | 2.950 | 3.110 | 35,098 | +0.18(+6.24%) |
Nov 01, 2017 | 2.740 | 2.950 | 2.740 | 2.927 | 34,648 | +0.16(+5.68%) |
Oct 31, 2017 | 2.750 | 2.770 | 2.690 | 2.770 | 7,461 | +0.00(+0.00%) |
Oct 30, 2017 | 2.875 | 2.875 | 2.720 | 2.770 | 24,817 | -0.05(-1.77%) |
Oct 27, 2017 | 2.800 | 2.950 | 2.790 | 2.820 | 20,150 | +0.02(+0.71%) |
Oct 26, 2017 | 2.800 | 2.800 | 2.800 | 2.800 | 1,823 | +0.00(+0.00%) |
Oct 25, 2017 | 2.770 | 2.809 | 2.770 | 2.800 | 2,607 | -0.01(-0.31%) |
Oct 24, 2017 | 2.780 | 2.820 | 2.780 | 2.809 | 4,345 | -0.00(-0.05%) |
Oct 23, 2017 | 2.800 | 2.840 | 2.800 | 2.810 | 1,844 | -0.02(-0.72%) |
Oct 20, 2017 | 2.870 | 2.870 | 2.830 | 2.830 | 5,490 | +0.02(+0.73%) |
Oct 19, 2017 | 2.750 | 2.820 | 2.750 | 2.810 | 6,133 | +0.05(+1.81%) |
Oct 18, 2017 | 2.800 | 2.809 | 2.750 | 2.760 | 6,500 | -0.07(-2.36%) |
Oct 17, 2017 | 2.820 | 2.840 | 2.810 | 2.827 | 5,724 | +0.02(+0.59%) |
Oct 16, 2017 | 2.841 | 2.861 | 2.810 | 2.810 | 13,015 | +0.00(+0.00%) |
Oct 13, 2017 | 2.860 | 2.872 | 2.810 | 2.810 | 11,666 | +0.00(+0.00%) |
Oct 12, 2017 | 2.841 | 2.841 | 2.810 | 2.810 | 802 | -0.02(-0.71%) |
Oct 11, 2017 | 2.820 | 2.880 | 2.710 | 2.830 | 26,873 | +0.01(+0.43%) |
Oct 10, 2017 | 2.840 | 2.840 | 2.801 | 2.818 | 3,620 | -0.04(-1.47%) |
Oct 09, 2017 | 2.910 | 2.935 | 2.860 | 2.860 | 5,625 | -0.03(-1.04%) |
Oct 06, 2017 | 2.890 | 2.890 | 2.841 | 2.890 | 5,410 | +0.06(+2.12%) |
Oct 05, 2017 | 2.830 | 2.900 | 2.830 | 2.830 | 15,048 | -0.02(-0.70%) |
Oct 04, 2017 | 2.830 | 2.890 | 2.830 | 2.850 | 2,697 | +0.13(+4.78%) |
Oct 03, 2017 | 2.810 | 2.810 | 2.720 | 2.720 | 1,777 | -0.14(-4.90%) |
Oct 02, 2017 | 2.838 | 2.860 | 2.772 | 2.860 | 1,559 | +0.08(+2.88%) |
Sep 29, 2017 | 2.907 | 2.907 | 2.762 | 2.780 | 4,223 | +0.10(+3.73%) |
Sep 28, 2017 | 2.880 | 2.880 | 2.680 | 2.680 | 6,679 | -0.12(-4.29%) |
Sep 27, 2017 | 2.800 | 2.800 | 2.800 | 2.800 | 152 | +0.00(+0.00%) |
Sep 26, 2017 | 2.783 | 2.800 | 2.750 | 2.800 | 21,147 | +0.04(+1.45%) |
Sep 25, 2017 | 2.825 | 2.825 | 2.760 | 2.760 | 350 | -0.06(-2.13%) |
Sep 22, 2017 | 2.765 | 2.820 | 2.765 | 2.820 | 2,299 | +0.05(+1.81%) |
Sep 21, 2017 | 2.810 | 2.820 | 2.760 | 2.770 | 7,981 | +0.00(+0.00%) |
Sep 20, 2017 | 2.770 | 2.770 | 2.770 | 2.770 | 302 | -0.01(-0.36%) |
Sep 19, 2017 | 2.780 | 2.780 | 2.760 | 2.780 | 663 | +0.00(+0.00%) |
Sep 18, 2017 | 2.760 | 2.850 | 2.760 | 2.780 | 5,504 | +0.00(+0.00%) |
Sep 15, 2017 | 2.840 | 2.840 | 2.760 | 2.780 | 13,027 | -0.10(-3.47%) |
Sep 14, 2017 | 2.860 | 2.900 | 2.780 | 2.880 | 13,688 | +0.06(+2.13%) |
Sep 13, 2017 | 2.950 | 2.950 | 2.750 | 2.820 | 14,991 | -0.08(-2.76%) |
Sep 12, 2017 | 2.750 | 2.950 | 2.750 | 2.900 | 61,714 | +0.18(+6.62%) |
Sep 11, 2017 | 2.710 | 2.720 | 2.700 | 2.720 | 10,189 | +0.02(+0.74%) |
Sep 08, 2017 | 2.699 | 2.700 | 2.680 | 2.700 | 4,129 | -0.01(-0.22%) |
Sep 07, 2017 | 2.690 | 2.710 | 2.680 | 2.706 | 20,013 | +0.03(+0.97%) |
Sep 06, 2017 | 2.710 | 2.720 | 2.665 | 2.680 | 5,443 | -0.06(-2.19%) |
Sep 05, 2017 | 2.642 | 2.740 | 2.620 | 2.740 | 11,783 | +0.08(+2.81%) |
Sep 01, 2017 | 2.661 | 2.684 | 2.661 | 2.665 | 1,611 | +0.02(+0.57%) |
Aug 31, 2017 | 2.620 | 2.690 | 2.620 | 2.650 | 2,674 | +0.03(+1.15%) |
Aug 30, 2017 | 2.600 | 2.720 | 2.600 | 2.620 | 2,816 | -0.08(-2.96%) |
Aug 29, 2017 | 2.700 | 2.700 | 2.690 | 2.700 | 14,642 | +0.10(+3.85%) |
Aug 28, 2017 | 2.700 | 2.719 | 2.600 | 2.600 | 9,592 | -0.00(-0.18%) |
Aug 24, 2017 | 2.605 | 2.605 | 2.605 | 107 | -0.01(-0.21%) | |
Aug 23, 2017 | 2.680 | 2.680 | 2.578 | 2.610 | 18,736 | -0.04(-1.32%) |
Aug 22, 2017 | 2.670 | 2.670 | 2.630 | 2.645 | 1,320 | -0.04(-1.31%) |
Aug 21, 2017 | 2.720 | 2.720 | 2.650 | 2.680 | 2,479 | -0.07(-2.55%) |
Aug 18, 2017 | 2.720 | 2.750 | 2.600 | 2.750 | 3,942 | +0.08(+3.00%) |
Aug 17, 2017 | 2.680 | 2.700 | 2.668 | 2.670 | 4,895 | +0.04(+1.52%) |
Aug 16, 2017 | 2.790 | 2.850 | 2.630 | 2.630 | 17,211 | -0.12(-4.36%) |
Aug 15, 2017 | 2.763 | 2.763 | 2.740 | 2.750 | 437 | +0.09(+3.38%) |
Aug 14, 2017 | 2.720 | 2.770 | 2.660 | 2.660 | 27,025 | -0.06(-2.20%) |
Aug 11, 2017 | 2.620 | 2.710 | 2.583 | 2.720 | 23,052 | +0.04(+1.66%) |
Aug 10, 2017 | 2.620 | 2.675 | 2.620 | 2.675 | 326 | +0.06(+2.12%) |
Aug 09, 2017 | 2.670 | 2.690 | 2.620 | 2.620 | 2,844 | +0.00(+0.00%) |
Aug 07, 2017 | 2.620 | 2.620 | 2.620 | 0 | -0.18(-6.43%) | |
Aug 04, 2017 | 2.800 | 2.830 | 2.800 | 2.800 | 9,533 | +0.18(+6.87%) |
Aug 02, 2017 | 2.620 | 2.620 | 2.620 | 44 | -0.16(-5.68%) | |
Aug 01, 2017 | 2.752 | 2.778 | 2.750 | 2.778 | 8,604 | -0.00(-0.04%) |
Jul 31, 2017 | 2.744 | 2.793 | 2.730 | 2.779 | 4,186 | +0.08(+2.93%) |
Jul 28, 2017 | 2.730 | 2.751 | 2.700 | 2.700 | 2,589 | -0.07(-2.53%) |
Jul 27, 2017 | 2.766 | 2.831 | 2.750 | 2.770 | 9,823 | +0.09(+3.23%) |
Jul 26, 2017 | 2.710 | 2.753 | 2.683 | 2.683 | 19,950 | -0.02(-0.62%) |
Jul 25, 2017 | 2.700 | 2.750 | 2.700 | 2.700 | 11,435 | -0.03(-1.20%) |
Jul 24, 2017 | 2.690 | 2.803 | 2.620 | 2.733 | 30,917 | +0.05(+1.73%) |
Jul 21, 2017 | 2.630 | 2.686 | 2.570 | 2.686 | 4,095 | +0.07(+2.53%) |
Jul 20, 2017 | 2.647 | 2.680 | 2.620 | 2.620 | 6,409 | -0.05(-1.87%) |
Jul 19, 2017 | 2.670 | 2.670 | 2.620 | 2.670 | 37,292 | +0.00(+0.14%) |
Jul 18, 2017 | 2.650 | 2.667 | 2.550 | 2.666 | 43,656 | +0.07(+2.55%) |
Jul 17, 2017 | 2.620 | 2.630 | 2.600 | 2.600 | 1,552 | -0.08(-2.94%) |
Jul 14, 2017 | 2.571 | 2.679 | 2.571 | 2.679 | 2,147 | +0.11(+4.23%) |
Jul 13, 2017 | 2.560 | 2.583 | 2.560 | 2.570 | 2,600 | -0.03(-1.17%) |
Jul 12, 2017 | 2.552 | 2.600 | 2.552 | 2.600 | 871 | +0.02(+0.79%) |
Jul 11, 2017 | 2.690 | 2.730 | 2.580 | 2.580 | 8,316 | -0.25(-8.83%) |
Jul 10, 2017 | 2.590 | 2.830 | 2.520 | 2.830 | 11,670 | +0.27(+10.55%) |
Jul 07, 2017 | 2.600 | 2.610 | 2.540 | 2.560 | 4,144 | -0.09(-3.25%) |
Jul 06, 2017 | 2.660 | 2.700 | 2.630 | 2.646 | 1,851 | -0.02(-0.90%) |
Jul 05, 2017 | 2.900 | 2.900 | 2.610 | 2.670 | 23,191 | -0.04(-1.57%) |
Jul 03, 2017 | 2.617 | 2.712 | 2.600 | 2.712 | 21,537 | +0.08(+3.14%) |
Jun 30, 2017 | 2.565 | 2.750 | 2.560 | 2.630 | 34,180 | -0.03(-1.13%) |
Jun 29, 2017 | 2.860 | 2.891 | 2.610 | 2.660 | 49,924 | -0.14(-5.00%) |
Jun 28, 2017 | 2.550 | 2.850 | 2.480 | 2.800 | 37,833 | +0.26(+10.24%) |
Jun 27, 2017 | 2.487 | 2.540 | 2.478 | 2.540 | 14,053 | -0.00(-0.00%) |
Jun 26, 2017 | 2.520 | 2.540 | 2.400 | 2.540 | 39,767 | +0.04(+1.66%) |
Jun 23, 2017 | 2.420 | 2.500 | 2.420 | 2.498 | 2,893 | +0.06(+2.46%) |
Jun 22, 2017 | 2.400 | 2.477 | 2.390 | 2.438 | 2,308 | -0.11(-4.38%) |
Jun 21, 2017 | 2.401 | 2.550 | 2.401 | 2.550 | 13,455 | +0.01(+0.39%) |
Jun 20, 2017 | 2.420 | 2.540 | 2.418 | 2.540 | 35,241 | +0.12(+4.96%) |
Jun 19, 2017 | 2.300 | 2.500 | 2.300 | 2.420 | 50,244 | +0.11(+4.76%) |
Jun 16, 2017 | 2.400 | 2.400 | 2.300 | 2.310 | 6,958 | -0.13(-5.33%) |
Jun 15, 2017 | 2.460 | 2.460 | 2.350 | 2.440 | 11,882 | -0.01(-0.41%) |
Jun 14, 2017 | 2.500 | 2.530 | 2.382 | 2.450 | 13,665 | -0.11(-4.30%) |
Jun 13, 2017 | 2.569 | 2.600 | 2.430 | 2.560 | 35,102 | +0.05(+1.99%) |
Jun 12, 2017 | 2.500 | 2.540 | 2.500 | 2.510 | 4,310 | +0.05(+2.03%) |
Jun 09, 2017 | 2.550 | 2.550 | 2.460 | 2.460 | 3,121 | +0.03(+1.23%) |
Jun 08, 2017 | 2.569 | 2.569 | 2.430 | 2.430 | 6,307 | -0.09(-3.57%) |
Jun 07, 2017 | 2.460 | 2.650 | 2.460 | 2.520 | 14,844 | -0.13(-4.91%) |
Jun 06, 2017 | 2.510 | 2.680 | 2.510 | 2.650 | 53,967 | +0.13(+5.16%) |
Jun 05, 2017 | 2.480 | 2.680 | 2.450 | 2.520 | 7,897 | +0.00(+0.00%) |
Jun 02, 2017 | 2.587 | 2.600 | 2.450 | 2.520 | 29,809 | +0.11(+4.56%) |
Jun 01, 2017 | 2.433 | 2.540 | 2.410 | 2.410 | 2,901 | -0.09(-3.60%) |
May 31, 2017 | 2.570 | 2.690 | 2.450 | 2.500 | 4,612 | -0.12(-4.59%) |
May 30, 2017 | 2.590 | 2.620 | 2.590 | 2.620 | 216 | -0.01(-0.37%) |
May 26, 2017 | 2.640 | 2.656 | 2.630 | 2.630 | 2,690 | -0.07(-2.42%) |
May 25, 2017 | 2.692 | 2.705 | 2.604 | 2.695 | 3,903 | +0.06(+2.09%) |
May 24, 2017 | 2.674 | 2.700 | 2.630 | 2.640 | 6,104 | -0.10(-3.65%) |
May 23, 2017 | 2.600 | 2.750 | 2.600 | 2.740 | 43,752 | +0.13(+5.00%) |
May 22, 2017 | 2.650 | 2.650 | 2.609 | 2.609 | 3,320 | -0.02(-0.78%) |
May 19, 2017 | 2.606 | 2.680 | 2.606 | 2.630 | 1,450 | -0.05(-1.87%) |
May 18, 2017 | 2.630 | 2.680 | 2.600 | 2.680 | 27,725 | +0.09(+3.36%) |
May 17, 2017 | 2.570 | 2.635 | 2.528 | 2.593 | 15,041 | -0.04(-1.41%) |
May 16, 2017 | 2.531 | 2.630 | 2.531 | 2.630 | 2,400 | +0.03(+1.15%) |
May 15, 2017 | 2.578 | 2.600 | 2.578 | 2.600 | 640 | +0.06(+2.36%) |
May 12, 2017 | 2.530 | 2.560 | 2.500 | 2.540 | 3,568 | +0.01(+0.40%) |
May 11, 2017 | 2.540 | 2.540 | 2.540 | 2.530 | 2,000 | +0.00(+0.00%) |
May 10, 2017 | 2.540 | 2.580 | 2.530 | 2.530 | 900 | -0.06(-2.35%) |
May 09, 2017 | 2.660 | 2.660 | 2.550 | 2.591 | 15,841 | +0.09(+3.64%) |
May 08, 2017 | 2.500 | 2.551 | 2.500 | 2.500 | 6,519 | -0.04(-1.57%) |
May 05, 2017 | 2.630 | 2.630 | 2.520 | 2.540 | 12,926 | +0.09(+3.67%) |
May 04, 2017 | 2.543 | 2.570 | 2.430 | 2.450 | 17,505 | -0.08(-3.16%) |
May 03, 2017 | 2.530 | 2.680 | 2.530 | 2.530 | 13,627 | +0.03(+1.20%) |
May 02, 2017 | 2.480 | 2.530 | 2.429 | 2.500 | 17,568 | +0.01(+0.40%) |