Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.053 | 3.086 | 3.030 | 3.033 | 25,525 | -0.02(-0.75%) |
Apr 27, 2018 | 2.974 | 3.069 | 2.940 | 3.056 | 14,543 | +0.04(+1.41%) |
Apr 26, 2018 | 3.184 | 3.184 | 3.014 | 3.014 | 17,312 | -0.06(-2.02%) |
Apr 25, 2018 | 3.112 | 3.148 | 3.063 | 3.076 | 27,645 | -0.05(-1.46%) |
Apr 24, 2018 | 3.229 | 3.236 | 3.056 | 3.122 | 141,444 | -0.12(-3.63%) |
Apr 23, 2018 | 3.203 | 3.239 | 3.102 | 3.239 | 55,440 | +0.03(+1.02%) |
Apr 20, 2018 | 3.148 | 3.231 | 3.113 | 3.207 | 109,820 | +0.04(+1.34%) |
Apr 19, 2018 | 3.096 | 3.164 | 3.079 | 3.164 | 68,973 | +0.08(+2.65%) |
Apr 18, 2018 | 3.060 | 3.096 | 3.060 | 3.082 | 53,232 | +0.01(+0.21%) |
Apr 17, 2018 | 3.089 | 3.089 | 3.040 | 3.076 | 85,360 | -0.01(-0.21%) |
Apr 16, 2018 | 3.063 | 3.118 | 3.030 | 3.082 | 69,898 | +0.00(+0.11%) |
Apr 13, 2018 | 3.079 | 3.082 | 3.043 | 3.079 | 48,414 | +0.01(+0.21%) |
Apr 12, 2018 | 3.004 | 3.096 | 3.004 | 3.073 | 88,368 | +0.03(+0.86%) |
Apr 11, 2018 | 3.066 | 3.096 | 2.828 | 3.047 | 77,095 | -0.04(-1.17%) |
Apr 10, 2018 | 2.900 | 3.105 | 2.890 | 3.082 | 84,674 | +0.19(+6.67%) |
Apr 09, 2018 | 2.887 | 2.906 | 2.867 | 2.890 | 18,341 | +0.00(+0.00%) |
Apr 06, 2018 | 2.808 | 2.900 | 2.766 | 2.890 | 147,556 | +0.07(+2.55%) |
Apr 05, 2018 | 2.792 | 2.851 | 2.792 | 2.818 | 147,192 | +0.04(+1.53%) |
Apr 04, 2018 | 2.808 | 2.808 | 2.766 | 2.776 | 19,655 | -0.04(-1.28%) |
Apr 03, 2018 | 2.749 | 2.864 | 2.733 | 2.811 | 81,106 | -0.05(-1.82%) |
Apr 02, 2018 | 2.860 | 2.906 | 2.834 | 2.864 | 70,425 | +0.01(+0.34%) |
Mar 29, 2018 | 2.854 | 2.854 | 2.854 | 0 | +0.05(+1.75%) | |
Mar 28, 2018 | 2.825 | 2.888 | 2.772 | 2.805 | 111,471 | -0.05(-1.72%) |
Mar 27, 2018 | 2.945 | 2.945 | 2.779 | 2.854 | 112,518 | -0.09(-3.10%) |
Mar 26, 2018 | 2.903 | 2.949 | 2.867 | 2.945 | 169,475 | +0.06(+2.15%) |
Mar 23, 2018 | 2.916 | 2.919 | 2.818 | 2.883 | 34,884 | -0.04(-1.34%) |
Mar 22, 2018 | 2.860 | 2.926 | 2.847 | 2.922 | 47,756 | +0.05(+1.82%) |
Mar 21, 2018 | 2.776 | 2.873 | 2.776 | 2.870 | 102,994 | +0.09(+3.29%) |
Mar 20, 2018 | 2.785 | 2.789 | 2.746 | 2.779 | 67,782 | +0.01(+0.47%) |
Mar 19, 2018 | 2.766 | 2.829 | 2.710 | 2.766 | 250,499 | +0.00(+0.12%) |
Mar 16, 2018 | 2.694 | 2.779 | 2.633 | 2.762 | 768,559 | +0.18(+6.95%) |
Mar 15, 2018 | 2.563 | 2.616 | 2.563 | 2.583 | 48,032 | +0.00(+0.13%) |
Mar 14, 2018 | 2.544 | 2.593 | 2.527 | 2.580 | 228,066 | +0.03(+1.15%) |
Mar 13, 2018 | 2.557 | 2.583 | 2.540 | 2.550 | 69,417 | +0.02(+0.77%) |
Mar 12, 2018 | 2.507 | 2.547 | 2.501 | 2.531 | 77,548 | +0.02(+0.91%) |
Mar 09, 2018 | 2.491 | 2.521 | 2.456 | 2.508 | 52,996 | +0.02(+0.79%) |
Mar 08, 2018 | 2.498 | 2.514 | 2.469 | 2.488 | 41,689 | +0.01(+0.40%) |
Mar 07, 2018 | 2.393 | 2.498 | 2.353 | 2.478 | 117,467 | +0.08(+3.13%) |
Mar 06, 2018 | 2.416 | 2.429 | 2.393 | 2.403 | 25,051 | -0.01(-0.27%) |
Mar 05, 2018 | 2.335 | 2.416 | 2.335 | 2.410 | 21,584 | +0.03(+1.10%) |
Mar 02, 2018 | 2.361 | 2.393 | 2.335 | 2.384 | 37,083 | +0.00(+0.14%) |
Mar 01, 2018 | 2.367 | 2.416 | 2.358 | 2.380 | 85,844 | +0.04(+1.82%) |
Feb 28, 2018 | 2.390 | 2.413 | 2.296 | 2.338 | 57,029 | -0.05(-2.05%) |
Feb 27, 2018 | 2.413 | 2.413 | 2.338 | 2.387 | 319,132 | -0.04(-1.61%) |
Feb 26, 2018 | 2.459 | 2.459 | 2.416 | 2.426 | 55,428 | -0.02(-0.93%) |
Feb 23, 2018 | 2.371 | 2.465 | 2.364 | 2.449 | 38,611 | +0.07(+2.88%) |
Feb 22, 2018 | 2.434 | 2.434 | 2.345 | 2.380 | 270,448 | -0.06(-2.41%) |
Feb 21, 2018 | 2.362 | 2.456 | 2.362 | 2.439 | 50,990 | +0.01(+0.40%) |
Feb 20, 2018 | 2.420 | 2.433 | 2.418 | 2.429 | 24,588 | -0.01(-0.27%) |
Feb 16, 2018 | 2.436 | 2.436 | 2.436 | 0 | -0.01(-0.40%) | |
Feb 15, 2018 | 2.442 | 2.459 | 2.420 | 2.446 | 16,950 | +0.00(+0.13%) |
Feb 14, 2018 | 2.348 | 2.449 | 2.348 | 2.442 | 45,419 | +0.07(+2.89%) |
Feb 13, 2018 | 2.367 | 2.397 | 2.358 | 2.374 | 75,995 | +0.01(+0.55%) |
Feb 12, 2018 | 2.341 | 2.367 | 2.315 | 2.361 | 41,282 | +0.03(+1.26%) |
Feb 09, 2018 | 2.315 | 2.345 | 2.299 | 2.331 | 38,244 | +0.02(+0.99%) |
Feb 08, 2018 | 2.302 | 2.322 | 2.289 | 2.309 | 43,049 | +0.00(+0.00%) |
Feb 07, 2018 | 2.302 | 2.343 | 2.286 | 2.309 | 345,258 | -0.01(-0.42%) |
Feb 06, 2018 | 2.371 | 2.410 | 2.263 | 2.318 | 742,025 | -0.10(-4.31%) |
Feb 05, 2018 | 2.433 | 2.436 | 2.375 | 2.423 | 41,995 | -0.02(-0.80%) |
Feb 02, 2018 | 2.416 | 2.442 | 2.397 | 2.442 | 70,911 | +0.00(+0.13%) |
Feb 01, 2018 | 2.397 | 2.442 | 2.397 | 2.439 | 136,798 | +0.03(+1.22%) |
Jan 31, 2018 | 2.397 | 2.416 | 2.377 | 2.410 | 25,415 | +0.03(+1.10%) |
Jan 30, 2018 | 2.361 | 2.403 | 2.315 | 2.384 | 29,393 | -0.00(-0.14%) |
Jan 29, 2018 | 2.384 | 2.400 | 2.380 | 2.387 | 66,875 | -0.03(-1.08%) |
Jan 26, 2018 | 2.433 | 2.459 | 2.413 | 2.413 | 58,171 | +0.00(+0.00%) |
Jan 25, 2018 | 2.405 | 2.469 | 2.400 | 2.413 | 33,776 | -0.08(-3.02%) |
Jan 24, 2018 | 2.498 | 2.530 | 2.485 | 2.488 | 44,231 | -0.01(-0.52%) |
Jan 23, 2018 | 2.488 | 2.511 | 2.472 | 2.501 | 28,471 | +0.00(+0.13%) |
Jan 22, 2018 | 2.485 | 2.508 | 2.462 | 2.498 | 19,544 | +0.03(+1.06%) |
Jan 19, 2018 | 2.452 | 2.518 | 2.436 | 2.472 | 48,197 | +0.03(+1.07%) |
Jan 18, 2018 | 2.446 | 2.452 | 2.410 | 2.446 | 30,459 | +0.00(+0.00%) |
Jan 17, 2018 | 2.446 | 2.491 | 2.384 | 2.446 | 20,855 | +0.02(+0.81%) |
Jan 16, 2018 | 2.537 | 2.537 | 2.387 | 2.426 | 53,814 | -0.11(-4.38%) |
Jan 12, 2018 | 2.537 | 2.537 | 2.537 | 0 | +0.07(+2.92%) | |
Jan 11, 2018 | 2.429 | 2.497 | 2.410 | 2.465 | 28,649 | +0.04(+1.48%) |
Jan 10, 2018 | 2.416 | 2.439 | 2.416 | 2.429 | 26,665 | +0.01(+0.27%) |
Jan 09, 2018 | 2.423 | 2.423 | 2.384 | 2.423 | 42,525 | +0.00(+0.00%) |
Jan 08, 2018 | 2.410 | 2.439 | 2.405 | 2.423 | 15,064 | +0.01(+0.27%) |
Jan 05, 2018 | 2.433 | 2.436 | 2.367 | 2.416 | 40,948 | +0.00(+0.14%) |
Jan 04, 2018 | 2.465 | 2.465 | 2.410 | 2.413 | 44,920 | -0.04(-1.47%) |
Jan 03, 2018 | 2.459 | 2.508 | 2.449 | 2.449 | 55,403 | -0.05(-1.83%) |
Jan 02, 2018 | 2.452 | 2.514 | 2.425 | 2.495 | 44,816 | +0.07(+2.83%) |
Dec 29, 2017 | 2.426 | 2.426 | 2.426 | 0 | -0.06(-2.24%) | |
Dec 28, 2017 | 2.446 | 2.491 | 2.446 | 2.482 | 49,208 | +0.05(+2.15%) |
Dec 27, 2017 | 2.420 | 2.462 | 2.393 | 2.429 | 49,924 | +0.00(+0.00%) |
Dec 26, 2017 | 2.416 | 2.462 | 2.374 | 2.429 | 51,161 | -0.01(-0.53%) |
Dec 22, 2017 | 2.469 | 2.478 | 2.387 | 2.442 | 150,634 | -0.04(-1.71%) |
Dec 21, 2017 | 2.544 | 2.544 | 2.436 | 2.485 | 58,233 | -0.04(-1.68%) |
Dec 20, 2017 | 2.459 | 2.544 | 2.433 | 2.527 | 163,690 | +0.09(+3.75%) |
Dec 19, 2017 | 2.413 | 2.456 | 2.397 | 2.436 | 69,405 | +0.03(+1.08%) |
Dec 18, 2017 | 2.387 | 2.410 | 2.387 | 2.410 | 44,620 | +0.03(+1.10%) |
Dec 15, 2017 | 2.377 | 2.387 | 2.349 | 2.384 | 42,945 | +0.01(+0.27%) |
Dec 14, 2017 | 2.428 | 2.433 | 2.359 | 2.377 | 47,349 | +0.03(+1.11%) |
Dec 13, 2017 | 2.331 | 2.367 | 2.289 | 2.351 | 46,699 | +0.02(+0.98%) |
Dec 12, 2017 | 2.315 | 2.354 | 2.312 | 2.328 | 68,792 | -0.01(-0.28%) |
Dec 11, 2017 | 2.331 | 2.351 | 2.296 | 2.335 | 58,110 | +0.00(+0.14%) |
Dec 08, 2017 | 2.410 | 2.449 | 2.302 | 2.331 | 92,539 | -0.10(-4.16%) |
Dec 07, 2017 | 2.423 | 2.475 | 2.341 | 2.433 | 84,154 | +0.00(+0.00%) |
Dec 06, 2017 | 2.478 | 2.478 | 2.403 | 2.433 | 119,216 | -0.02(-0.80%) |
Dec 05, 2017 | 2.449 | 2.475 | 2.407 | 2.452 | 127,130 | +0.07(+2.74%) |
Dec 04, 2017 | 2.465 | 2.465 | 2.374 | 2.387 | 97,270 | -0.07(-2.79%) |
Dec 01, 2017 | 2.346 | 2.550 | 2.266 | 2.456 | 390,078 | +0.13(+5.77%) |
Nov 30, 2017 | 2.253 | 2.325 | 2.230 | 2.322 | 193,619 | +0.07(+3.19%) |
Nov 29, 2017 | 2.247 | 2.278 | 2.220 | 2.250 | 54,493 | +0.00(+0.00%) |
Nov 28, 2017 | 2.292 | 2.318 | 2.227 | 2.250 | 89,149 | -0.04(-1.71%) |
Nov 27, 2017 | 2.253 | 2.302 | 2.240 | 2.289 | 69,236 | +0.03(+1.45%) |
Nov 24, 2017 | 2.221 | 2.256 | 2.221 | 2.256 | 30,680 | +0.00(+0.00%) |
Nov 22, 2017 | 2.292 | 2.305 | 2.253 | 2.256 | 71,650 | -0.04(-1.57%) |
Nov 21, 2017 | 2.250 | 2.318 | 2.250 | 2.292 | 79,897 | +0.05(+2.03%) |
Nov 20, 2017 | 2.286 | 2.292 | 2.208 | 2.247 | 90,282 | -0.07(-3.10%) |
Nov 17, 2017 | 2.201 | 2.400 | 2.201 | 2.318 | 719,332 | +0.10(+4.41%) |
Nov 16, 2017 | 2.165 | 2.335 | 2.165 | 2.220 | 629,271 | +0.07(+3.19%) |
Nov 15, 2017 | 2.233 | 2.250 | 2.136 | 2.152 | 326,482 | -0.10(-4.49%) |
Nov 14, 2017 | 2.286 | 2.315 | 2.233 | 2.253 | 208,919 | -0.02(-0.93%) |
Nov 13, 2017 | 2.305 | 2.305 | 2.175 | 2.274 | 847,936 | +0.00(+0.22%) |
Nov 10, 2017 | 2.282 | 2.292 | 2.195 | 2.269 | 513,006 | -0.04(-1.56%) |
Nov 09, 2017 | 1.976 | 2.348 | 1.927 | 2.305 | 1,580,339 | -0.27(-10.63%) |
Nov 08, 2017 | 2.651 | 2.651 | 2.459 | 2.580 | 342,514 | -0.08(-2.83%) |
Nov 07, 2017 | 2.664 | 2.671 | 2.602 | 2.655 | 40,042 | -0.01(-0.49%) |
Nov 06, 2017 | 2.678 | 2.678 | 2.659 | 2.668 | 21,339 | +0.00(+0.00%) |
Nov 03, 2017 | 2.671 | 2.697 | 2.655 | 2.668 | 108,620 | -0.03(-0.97%) |
Nov 02, 2017 | 2.651 | 2.694 | 2.642 | 2.694 | 53,158 | +0.04(+1.48%) |
Nov 01, 2017 | 2.720 | 2.740 | 2.625 | 2.655 | 140,127 | -0.06(-2.05%) |
Oct 31, 2017 | 2.710 | 2.766 | 2.700 | 2.710 | 129,218 | -0.00(-0.12%) |
Oct 30, 2017 | 2.723 | 2.751 | 2.686 | 2.713 | 119,042 | -0.01(-0.48%) |
Oct 27, 2017 | 2.645 | 2.727 | 2.645 | 2.727 | 145,633 | +0.08(+3.09%) |
Oct 26, 2017 | 2.658 | 2.658 | 2.586 | 2.645 | 132,137 | -0.03(-1.22%) |
Oct 25, 2017 | 2.694 | 2.694 | 2.645 | 2.678 | 115,694 | -0.01(-0.24%) |
Oct 24, 2017 | 2.661 | 2.704 | 2.619 | 2.684 | 72,427 | +0.02(+0.74%) |
Oct 23, 2017 | 2.723 | 2.723 | 2.632 | 2.664 | 112,574 | -0.08(-2.86%) |
Oct 20, 2017 | 2.756 | 2.805 | 2.678 | 2.743 | 146,491 | -0.00(-0.00%) |
Oct 19, 2017 | 2.730 | 2.808 | 2.694 | 2.743 | 120,652 | +0.01(+0.24%) |
Oct 18, 2017 | 2.694 | 2.753 | 2.691 | 2.736 | 60,407 | +0.06(+2.07%) |
Oct 17, 2017 | 2.684 | 2.694 | 2.645 | 2.681 | 68,789 | +0.00(+0.00%) |
Oct 16, 2017 | 2.776 | 2.785 | 2.671 | 2.681 | 109,796 | -0.08(-2.73%) |
Oct 13, 2017 | 2.776 | 2.792 | 2.743 | 2.756 | 128,397 | -0.01(-0.35%) |
Oct 12, 2017 | 2.687 | 2.789 | 2.687 | 2.766 | 110,935 | +0.07(+2.54%) |
Oct 11, 2017 | 2.720 | 2.776 | 2.687 | 2.697 | 128,695 | -0.02(-0.72%) |
Oct 10, 2017 | 2.707 | 2.776 | 2.664 | 2.717 | 166,725 | +0.05(+1.71%) |
Oct 09, 2017 | 2.694 | 2.772 | 2.658 | 2.671 | 162,030 | +0.01(+0.25%) |
Oct 06, 2017 | 2.700 | 2.860 | 2.625 | 2.664 | 286,477 | -0.01(-0.37%) |
Oct 05, 2017 | 2.847 | 2.860 | 2.674 | 2.674 | 547,450 | -0.17(-6.08%) |
Oct 04, 2017 | 2.847 | 2.874 | 2.811 | 2.847 | 74,415 | +0.01(+0.23%) |
Oct 03, 2017 | 2.864 | 2.900 | 2.821 | 2.841 | 162,887 | +0.01(+0.23%) |
Oct 02, 2017 | 2.743 | 2.873 | 2.733 | 2.834 | 266,926 | +0.11(+3.95%) |
Sep 29, 2017 | 2.687 | 2.736 | 2.661 | 2.727 | 145,918 | +0.03(+1.09%) |
Sep 28, 2017 | 2.485 | 2.723 | 2.354 | 2.697 | 104,550 | -0.01(-0.36%) |
Sep 27, 2017 | 2.694 | 2.734 | 2.651 | 2.707 | 95,460 | +0.04(+1.34%) |
Sep 26, 2017 | 2.645 | 2.704 | 2.645 | 2.671 | 37,968 | +0.03(+1.11%) |
Sep 25, 2017 | 2.687 | 2.717 | 2.635 | 2.642 | 172,249 | -0.08(-2.76%) |
Sep 22, 2017 | 2.658 | 2.727 | 2.638 | 2.717 | 271,220 | +0.08(+2.97%) |
Sep 21, 2017 | 2.635 | 2.658 | 2.616 | 2.638 | 233,177 | +0.01(+0.25%) |
Sep 20, 2017 | 2.632 | 2.645 | 2.619 | 2.632 | 58,484 | +0.01(+0.25%) |
Sep 19, 2017 | 2.645 | 2.645 | 2.612 | 2.625 | 114,527 | -0.02(-0.74%) |
Sep 18, 2017 | 2.642 | 2.645 | 2.612 | 2.645 | 184,459 | +0.00(+0.00%) |
Sep 15, 2017 | 2.645 | 2.645 | 2.625 | 2.645 | 181,832 | -0.00(-0.12%) |
Sep 14, 2017 | 2.596 | 2.651 | 2.589 | 2.648 | 131,123 | +0.06(+2.14%) |
Sep 13, 2017 | 2.580 | 2.629 | 2.573 | 2.593 | 284,404 | +0.02(+0.63%) |
Sep 12, 2017 | 2.544 | 2.619 | 2.527 | 2.576 | 135,913 | +0.05(+1.94%) |
Sep 11, 2017 | 2.459 | 2.547 | 2.459 | 2.527 | 125,461 | +0.08(+3.34%) |
Sep 08, 2017 | 2.563 | 2.580 | 2.436 | 2.446 | 115,970 | -0.11(-4.22%) |
Sep 07, 2017 | 2.612 | 2.547 | 2.553 | 111,652 | +0.00(+0.13%) | |
Sep 06, 2017 | 2.544 | 2.570 | 2.531 | 2.550 | 52,714 | +0.03(+1.03%) |
Sep 05, 2017 | 2.567 | 2.586 | 2.514 | 2.524 | 81,351 | -0.06(-2.28%) |
Sep 01, 2017 | 2.593 | 2.606 | 2.537 | 2.583 | 85,918 | +0.01(+0.38%) |
Aug 31, 2017 | 2.544 | 2.593 | 2.524 | 2.573 | 72,513 | +0.05(+2.07%) |
Aug 30, 2017 | 2.482 | 2.547 | 2.459 | 2.521 | 155,886 | +0.05(+1.85%) |
Aug 29, 2017 | 2.513 | 2.537 | 2.475 | 2.475 | 58,759 | -0.06(-2.32%) |
Aug 28, 2017 | 2.505 | 2.547 | 2.459 | 2.534 | 99,861 | +0.05(+2.11%) |
Aug 25, 2017 | 2.491 | 2.540 | 2.449 | 2.482 | 86,285 | +0.03(+1.06%) |
Aug 24, 2017 | 2.501 | 2.534 | 2.449 | 2.456 | 52,800 | -0.07(-2.59%) |
Aug 23, 2017 | 2.518 | 2.540 | 2.514 | 2.521 | 47,860 | -0.03(-1.03%) |
Aug 22, 2017 | 2.563 | 2.569 | 2.527 | 2.547 | 29,994 | +0.01(+0.26%) |
Aug 21, 2017 | 2.531 | 2.563 | 2.469 | 2.540 | 57,394 | +0.03(+1.30%) |
Aug 18, 2017 | 2.475 | 2.583 | 2.475 | 2.508 | 65,007 | +0.04(+1.72%) |
Aug 17, 2017 | 2.540 | 2.593 | 2.462 | 2.465 | 171,327 | -0.08(-3.21%) |
Aug 16, 2017 | 2.580 | 2.592 | 2.531 | 2.547 | 31,675 | -0.03(-1.02%) |
Aug 15, 2017 | 2.567 | 2.612 | 2.511 | 2.573 | 147,345 | +0.00(+0.00%) |
Aug 14, 2017 | 2.589 | 2.632 | 2.553 | 2.573 | 123,874 | +0.03(+1.16%) |
Aug 11, 2017 | 2.465 | 2.557 | 2.433 | 2.544 | 79,048 | +0.08(+3.32%) |
Aug 10, 2017 | 2.485 | 2.495 | 2.413 | 2.462 | 242,656 | -0.06(-2.20%) |
Aug 09, 2017 | 2.511 | 2.518 | 2.449 | 2.518 | 369,749 | -0.01(-0.52%) |
Aug 08, 2017 | 2.433 | 2.595 | 2.431 | 2.531 | 209,627 | +0.13(+5.30%) |
Aug 07, 2017 | 2.469 | 2.472 | 2.380 | 2.403 | 218,870 | -0.07(-2.90%) |
Aug 04, 2017 | 2.514 | 2.524 | 2.462 | 2.475 | 103,453 | -0.02(-0.92%) |
Aug 03, 2017 | 2.501 | 2.544 | 2.478 | 2.498 | 69,800 | +0.00(+0.00%) |
Aug 02, 2017 | 2.508 | 2.508 | 2.456 | 2.498 | 74,614 | -0.01(-0.26%) |
Aug 01, 2017 | 2.514 | 2.586 | 2.498 | 2.505 | 143,410 | -0.05(-1.92%) |
Jul 31, 2017 | 2.576 | 2.629 | 2.524 | 2.553 | 165,153 | -0.03(-1.01%) |
Jul 28, 2017 | 2.505 | 2.602 | 2.505 | 2.580 | 62,594 | +0.01(+0.38%) |
Jul 27, 2017 | 2.596 | 2.622 | 2.560 | 2.570 | 74,632 | -0.05(-1.75%) |
Jul 26, 2017 | 2.596 | 2.645 | 2.596 | 2.616 | 38,688 | +0.02(+0.75%) |
Jul 25, 2017 | 2.629 | 2.632 | 2.596 | 2.596 | 182,392 | -0.04(-1.49%) |
Jul 24, 2017 | 2.664 | 2.664 | 2.612 | 2.635 | 97,460 | -0.00(-0.12%) |
Jul 21, 2017 | 2.684 | 2.700 | 2.632 | 2.638 | 83,204 | -0.05(-1.70%) |
Jul 20, 2017 | 2.691 | 2.629 | 2.684 | 99,117 | -0.01(-0.24%) | |
Jul 19, 2017 | 2.700 | 2.717 | 2.671 | 2.691 | 40,198 | +0.01(+0.24%) |
Jul 18, 2017 | 2.681 | 2.691 | 2.648 | 2.684 | 41,686 | -0.02(-0.60%) |
Jul 17, 2017 | 2.664 | 2.704 | 2.664 | 2.700 | 97,154 | +0.03(+1.22%) |
Jul 14, 2017 | 2.687 | 2.687 | 2.664 | 2.668 | 43,922 | -0.02(-0.85%) |
Jul 13, 2017 | 2.684 | 2.700 | 2.645 | 2.691 | 110,442 | +0.03(+1.10%) |
Jul 12, 2017 | 2.645 | 2.664 | 2.599 | 2.661 | 192,949 | +0.04(+1.62%) |
Jul 11, 2017 | 2.612 | 2.658 | 2.606 | 2.619 | 63,516 | +0.00(+0.12%) |
Jul 10, 2017 | 2.612 | 2.694 | 2.547 | 2.616 | 368,971 | +0.00(+0.13%) |
Jul 07, 2017 | 2.567 | 2.612 | 2.527 | 2.612 | 131,276 | +0.04(+1.52%) |
Jul 06, 2017 | 2.616 | 2.648 | 2.491 | 2.573 | 359,876 | -0.06(-2.23%) |
Jul 05, 2017 | 2.713 | 2.713 | 2.619 | 2.632 | 178,604 | -0.09(-3.47%) |
Jul 03, 2017 | 2.697 | 2.743 | 2.694 | 2.727 | 69,659 | +0.03(+1.09%) |
Jun 30, 2017 | 2.638 | 2.704 | 2.632 | 2.697 | 215,587 | +0.07(+2.48%) |
Jun 29, 2017 | 2.645 | 2.700 | 2.625 | 2.632 | 161,809 | -0.01(-0.49%) |
Jun 28, 2017 | 2.602 | 2.678 | 2.573 | 2.645 | 227,206 | +0.05(+1.89%) |
Jun 27, 2017 | 2.583 | 2.612 | 2.465 | 2.596 | 530,772 | +0.08(+3.38%) |
Jun 26, 2017 | 2.537 | 2.557 | 2.475 | 2.511 | 390,213 | +0.01(+0.39%) |
Jun 23, 2017 | 2.573 | 2.661 | 2.485 | 2.501 | 4,926,606 | -0.07(-2.67%) |
Jun 22, 2017 | 2.485 | 2.607 | 2.485 | 2.570 | 393,082 | +0.09(+3.55%) |
Jun 21, 2017 | 2.439 | 2.495 | 2.397 | 2.482 | 142,690 | +0.06(+2.43%) |
Jun 20, 2017 | 2.459 | 2.478 | 2.390 | 2.423 | 174,081 | -0.04(-1.72%) |
Jun 19, 2017 | 2.384 | 2.478 | 2.384 | 2.465 | 237,937 | +0.09(+3.85%) |
Jun 16, 2017 | 2.325 | 2.397 | 2.325 | 2.374 | 266,013 | +0.01(+0.41%) |
Jun 15, 2017 | 2.318 | 2.416 | 2.318 | 2.364 | 108,556 | +0.01(+0.42%) |
Jun 14, 2017 | 2.325 | 2.377 | 2.286 | 2.354 | 147,440 | +0.05(+2.27%) |
Jun 13, 2017 | 2.380 | 2.380 | 2.286 | 2.302 | 218,606 | -0.07(-3.03%) |
Jun 12, 2017 | 2.371 | 2.420 | 2.302 | 2.374 | 247,874 | +0.01(+0.28%) |
Jun 09, 2017 | 2.387 | 2.390 | 2.322 | 2.367 | 144,512 | -0.01(-0.41%) |
Jun 08, 2017 | 2.371 | 2.420 | 2.335 | 2.377 | 94,287 | +0.01(+0.41%) |
Jun 07, 2017 | 2.433 | 2.434 | 2.361 | 2.367 | 86,919 | -0.04(-1.76%) |
Jun 06, 2017 | 2.416 | 2.416 | 2.318 | 2.410 | 212,993 | -0.05(-1.99%) |
Jun 05, 2017 | 2.384 | 2.482 | 2.353 | 2.459 | 209,027 | +0.05(+2.17%) |
Jun 02, 2017 | 2.367 | 2.436 | 2.325 | 2.407 | 281,317 | +0.05(+2.22%) |
Jun 01, 2017 | 2.263 | 2.364 | 2.263 | 2.354 | 187,957 | +0.10(+4.34%) |
May 31, 2017 | 2.269 | 2.269 | 2.175 | 2.256 | 133,086 | +0.01(+0.44%) |
May 30, 2017 | 2.227 | 2.266 | 2.188 | 2.247 | 167,812 | +0.01(+0.58%) |
May 26, 2017 | 2.220 | 2.247 | 2.180 | 2.233 | 126,009 | -0.02(-1.01%) |
May 25, 2017 | 2.178 | 2.273 | 2.168 | 2.256 | 225,530 | +0.03(+1.47%) |
May 24, 2017 | 2.243 | 2.247 | 2.191 | 2.224 | 108,133 | -0.01(-0.58%) |
May 23, 2017 | 2.253 | 2.296 | 2.204 | 2.237 | 175,979 | +0.00(+0.00%) |
May 22, 2017 | 2.224 | 2.271 | 2.171 | 2.237 | 166,510 | +0.02(+0.73%) |
May 19, 2017 | 2.243 | 2.276 | 2.214 | 2.220 | 144,678 | -0.02(-1.02%) |
May 18, 2017 | 2.250 | 2.282 | 2.220 | 2.243 | 153,528 | +0.02(+0.73%) |
May 17, 2017 | 2.318 | 2.354 | 2.207 | 2.227 | 273,014 | -0.13(-5.41%) |
May 16, 2017 | 2.410 | 2.436 | 2.302 | 2.354 | 219,479 | -0.07(-2.70%) |
May 15, 2017 | 2.452 | 2.482 | 2.351 | 2.420 | 216,337 | -0.02(-0.94%) |
May 12, 2017 | 2.547 | 2.547 | 2.407 | 2.442 | 247,547 | -0.13(-4.96%) |
May 11, 2017 | 2.531 | 2.694 | 2.531 | 2.570 | 430,656 | +0.06(+2.34%) |
May 10, 2017 | 2.449 | 2.553 | 2.449 | 2.511 | 257,876 | +0.04(+1.45%) |
May 09, 2017 | 2.435 | 2.485 | 2.390 | 2.475 | 190,137 | +0.04(+1.61%) |
May 08, 2017 | 2.400 | 2.452 | 2.364 | 2.436 | 96,492 | +0.03(+1.36%) |
May 05, 2017 | 2.436 | 2.456 | 2.380 | 2.403 | 262,553 | -0.07(-2.65%) |
May 04, 2017 | 2.446 | 2.511 | 2.397 | 2.469 | 162,060 | +0.04(+1.48%) |
May 03, 2017 | 2.501 | 2.527 | 2.397 | 2.433 | 386,385 | -0.08(-2.99%) |
May 02, 2017 | 2.508 | 2.642 | 2.465 | 2.508 | 354,124 | +0.02(+0.92%) |