Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.638 | 2.664 | 2.559 | 2.567 | 471,266 | -0.08(-2.99%) |
Apr 27, 2018 | 2.673 | 2.690 | 2.603 | 2.647 | 396,585 | -0.02(-0.66%) |
Apr 26, 2018 | 2.743 | 2.774 | 2.655 | 2.664 | 430,037 | -0.05(-1.94%) |
Apr 25, 2018 | 2.726 | 2.770 | 2.690 | 2.717 | 336,004 | +0.00(+0.00%) |
Apr 24, 2018 | 2.796 | 2.840 | 2.664 | 2.717 | 763,841 | -0.07(-2.52%) |
Apr 23, 2018 | 2.770 | 2.893 | 2.770 | 2.787 | 639,453 | +0.03(+0.96%) |
Apr 20, 2018 | 2.787 | 2.805 | 2.743 | 2.761 | 309,229 | -0.03(-0.95%) |
Apr 19, 2018 | 2.761 | 2.814 | 2.717 | 2.787 | 455,767 | +0.00(+0.00%) |
Apr 18, 2018 | 2.761 | 2.840 | 2.717 | 2.787 | 542,486 | +0.04(+1.28%) |
Apr 17, 2018 | 2.778 | 2.814 | 2.721 | 2.752 | 379,963 | -0.02(-0.64%) |
Apr 16, 2018 | 2.814 | 2.831 | 2.752 | 2.770 | 217,271 | -0.01(-0.32%) |
Apr 13, 2018 | 2.726 | 2.809 | 2.686 | 2.778 | 311,493 | +0.05(+1.94%) |
Apr 12, 2018 | 2.717 | 2.756 | 2.708 | 2.726 | 261,184 | +0.04(+1.31%) |
Apr 11, 2018 | 2.699 | 2.778 | 2.665 | 2.690 | 375,056 | -0.04(-1.61%) |
Apr 10, 2018 | 2.638 | 2.752 | 2.638 | 2.734 | 395,832 | +0.16(+6.14%) |
Apr 09, 2018 | 2.559 | 2.655 | 2.550 | 2.576 | 435,555 | +0.02(+0.69%) |
Apr 06, 2018 | 2.734 | 2.739 | 2.528 | 2.559 | 726,886 | -0.18(-6.73%) |
Apr 05, 2018 | 2.629 | 2.792 | 2.629 | 2.743 | 521,276 | +0.14(+5.41%) |
Apr 04, 2018 | 2.585 | 2.647 | 2.497 | 2.603 | 761,505 | -0.01(-0.34%) |
Apr 03, 2018 | 2.717 | 2.787 | 2.607 | 2.611 | 780,346 | -0.11(-4.19%) |
Apr 02, 2018 | 2.787 | 2.837 | 2.655 | 2.726 | 770,948 | -0.06(-2.21%) |
Mar 29, 2018 | 2.787 | 2.787 | 2.787 | 0 | +0.13(+4.97%) | |
Mar 28, 2018 | 2.814 | 2.840 | 2.572 | 2.655 | 1,236,884 | -0.16(-5.62%) |
Mar 27, 2018 | 2.963 | 3.007 | 2.805 | 2.814 | 466,256 | -0.15(-5.04%) |
Mar 26, 2018 | 2.945 | 2.998 | 2.858 | 2.963 | 751,041 | +0.11(+4.01%) |
Mar 23, 2018 | 3.007 | 3.086 | 2.844 | 2.849 | 633,674 | -0.16(-5.26%) |
Mar 22, 2018 | 3.060 | 3.121 | 2.989 | 3.007 | 331,880 | -0.08(-2.56%) |
Mar 21, 2018 | 2.998 | 3.139 | 2.932 | 3.086 | 921,853 | +0.07(+2.33%) |
Mar 20, 2018 | 3.060 | 3.095 | 2.945 | 3.016 | 610,135 | -0.04(-1.44%) |
Mar 19, 2018 | 3.112 | 3.174 | 2.945 | 3.060 | 756,349 | -0.05(-1.69%) |
Mar 16, 2018 | 3.236 | 3.236 | 3.104 | 3.112 | 1,219,457 | -0.14(-4.32%) |
Mar 15, 2018 | 3.244 | 3.310 | 3.227 | 3.253 | 320,009 | +0.02(+0.54%) |
Mar 14, 2018 | 3.350 | 3.359 | 3.077 | 3.236 | 1,812,171 | -0.10(-2.90%) |
Mar 13, 2018 | 3.403 | 3.473 | 3.310 | 3.332 | 801,382 | -0.05(-1.56%) |
Mar 12, 2018 | 3.482 | 3.513 | 3.359 | 3.385 | 1,800,677 | +0.10(+2.94%) |
Mar 09, 2018 | 3.297 | 3.359 | 3.262 | 3.288 | 484,099 | +0.03(+0.81%) |
Mar 08, 2018 | 3.262 | 3.297 | 3.204 | 3.262 | 532,406 | +0.03(+0.82%) |
Mar 07, 2018 | 3.165 | 3.236 | 724,382 | -0.18(-5.40%) | ||
Mar 06, 2018 | 3.367 | 3.464 | 3.315 | 3.420 | 581,344 | +0.02(+0.52%) |
Mar 05, 2018 | 3.306 | 3.429 | 3.288 | 3.403 | 421,533 | +0.08(+2.38%) |
Mar 02, 2018 | 3.280 | 3.411 | 3.218 | 3.324 | 529,827 | -0.02(-0.53%) |
Mar 01, 2018 | 3.218 | 3.411 | 3.218 | 3.341 | 733,409 | +0.12(+3.83%) |
Feb 28, 2018 | 3.359 | 3.394 | 3.209 | 3.218 | 1,019,391 | -0.13(-3.94%) |
Feb 27, 2018 | 3.429 | 3.447 | 3.306 | 3.350 | 575,836 | -0.08(-2.31%) |
Feb 26, 2018 | 3.359 | 3.455 | 3.359 | 3.429 | 642,571 | +0.08(+2.36%) |
Feb 23, 2018 | 3.315 | 3.372 | 3.304 | 3.350 | 543,953 | +0.05(+1.60%) |
Feb 22, 2018 | 3.297 | 349,527 | +0.06(+1.90%) | |||
Feb 21, 2018 | 3.174 | 3.324 | 3.174 | 3.236 | 437,648 | +0.05(+1.66%) |
Feb 20, 2018 | 3.086 | 3.324 | 3.086 | 3.183 | 819,461 | +0.04(+1.40%) |
Feb 16, 2018 | 3.139 | 3.139 | 3.139 | 0 | -0.07(-2.19%) | |
Feb 15, 2018 | 3.112 | 3.253 | 3.033 | 3.209 | 1,137,551 | +0.18(+5.80%) |
Feb 14, 2018 | 2.893 | 3.042 | 2.893 | 3.033 | 360,222 | +0.16(+5.50%) |
Feb 13, 2018 | 2.901 | 2.937 | 2.849 | 2.875 | 202,599 | -0.07(-2.39%) |
Feb 12, 2018 | 2.805 | 2.972 | 2.743 | 2.945 | 481,788 | +0.11(+4.04%) |
Feb 09, 2018 | 2.770 | 2.884 | 2.708 | 2.831 | 529,389 | +0.09(+3.20%) |
Feb 08, 2018 | 2.919 | 2.945 | 2.743 | 2.743 | 410,323 | -0.17(-5.74%) |
Feb 07, 2018 | 2.858 | 2.981 | 2.822 | 2.910 | 394,364 | +0.04(+1.22%) |
Feb 06, 2018 | 2.638 | 2.928 | 2.638 | 2.875 | 908,786 | +0.17(+6.17%) |
Feb 05, 2018 | 2.690 | 2.800 | 2.690 | 2.708 | 624,270 | -0.08(-2.84%) |
Feb 02, 2018 | 2.945 | 2.945 | 2.778 | 2.787 | 553,319 | -0.19(-6.49%) |
Feb 01, 2018 | 3.016 | 3.069 | 2.945 | 2.981 | 232,708 | -0.04(-1.17%) |
Jan 31, 2018 | 3.112 | 3.112 | 2.937 | 3.016 | 339,004 | -0.09(-2.83%) |
Jan 30, 2018 | 3.130 | 3.156 | 3.086 | 3.104 | 284,124 | -0.08(-2.49%) |
Jan 29, 2018 | 3.209 | 3.227 | 3.148 | 3.183 | 185,650 | -0.03(-0.82%) |
Jan 26, 2018 | 3.227 | 3.324 | 3.192 | 3.209 | 275,587 | +0.00(+0.00%) |
Jan 25, 2018 | 3.332 | 3.332 | 3.139 | 3.209 | 380,642 | -0.10(-2.93%) |
Jan 24, 2018 | 3.341 | 3.359 | 3.262 | 3.306 | 440,238 | -0.04(-1.05%) |
Jan 23, 2018 | 3.359 | 3.376 | 3.288 | 3.341 | 932,649 | +0.07(+2.15%) |
Jan 22, 2018 | 3.192 | 3.297 | 3.174 | 3.271 | 418,992 | +0.11(+3.62%) |
Jan 19, 2018 | 3.200 | 3.209 | 3.025 | 3.156 | 641,061 | -0.01(-0.28%) |
Jan 18, 2018 | 3.112 | 3.220 | 3.051 | 3.165 | 411,936 | +0.02(+0.56%) |
Jan 17, 2018 | 3.069 | 3.165 | 2.972 | 3.148 | 397,467 | +0.09(+2.87%) |
Jan 16, 2018 | 3.165 | 3.337 | 3.027 | 3.060 | 686,031 | -0.11(-3.33%) |
Jan 12, 2018 | 3.165 | 3.165 | 3.165 | 0 | +0.08(+2.56%) | |
Jan 11, 2018 | 3.165 | 3.218 | 3.069 | 3.086 | 625,460 | -0.04(-1.40%) |
Jan 10, 2018 | 3.139 | 3.179 | 3.112 | 3.130 | 320,771 | +0.00(+0.00%) |
Jan 09, 2018 | 3.130 | 3.169 | 3.069 | 3.130 | 456,739 | +0.02(+0.56%) |
Jan 08, 2018 | 3.209 | 3.236 | 3.104 | 3.112 | 370,305 | -0.07(-2.21%) |
Jan 05, 2018 | 3.148 | 3.183 | 3.042 | 3.183 | 778,605 | +0.07(+2.26%) |
Jan 04, 2018 | 3.060 | 3.139 | 3.007 | 3.112 | 906,356 | +0.15(+5.04%) |
Jan 03, 2018 | 2.858 | 2.998 | 2.831 | 2.963 | 679,467 | +0.07(+2.43%) |
Jan 02, 2018 | 2.866 | 2.875 | 2.814 | 2.893 | 264,687 | +0.05(+1.86%) |
Dec 29, 2017 | 2.840 | 2.840 | 2.840 | 0 | +0.04(+1.57%) | |
Dec 28, 2017 | 2.831 | 2.840 | 2.778 | 2.796 | 322,560 | -0.02(-0.63%) |
Dec 27, 2017 | 2.770 | 2.901 | 2.726 | 2.814 | 267,620 | +0.03(+0.95%) |
Dec 26, 2017 | 2.831 | 2.858 | 2.761 | 2.787 | 259,296 | -0.04(-1.25%) |
Dec 22, 2017 | 2.858 | 2.875 | 2.809 | 2.822 | 201,133 | -0.04(-1.23%) |
Dec 21, 2017 | 2.814 | 2.906 | 2.805 | 2.858 | 293,123 | +0.04(+1.56%) |
Dec 20, 2017 | 2.884 | 2.945 | 2.805 | 2.814 | 383,496 | -0.10(-3.32%) |
Dec 19, 2017 | 2.901 | 2.994 | 2.875 | 2.910 | 463,855 | +0.02(+0.61%) |
Dec 18, 2017 | 2.814 | 2.998 | 2.814 | 2.893 | 634,497 | +0.08(+2.81%) |
Dec 15, 2017 | 2.770 | 2.893 | 2.770 | 2.814 | 701,099 | +0.04(+1.59%) |
Dec 14, 2017 | 2.761 | 2.893 | 2.726 | 2.770 | 347,912 | -0.01(-0.32%) |
Dec 13, 2017 | 2.901 | 2.910 | 2.743 | 2.778 | 796,450 | -0.14(-4.82%) |
Dec 12, 2017 | 2.954 | 3.077 | 2.901 | 2.919 | 471,953 | -0.05(-1.78%) |
Dec 11, 2017 | 2.770 | 2.989 | 2.752 | 2.972 | 615,635 | +0.20(+7.30%) |
Dec 08, 2017 | 2.717 | 2.800 | 2.708 | 2.770 | 290,274 | +0.00(+0.00%) |
Dec 07, 2017 | 2.664 | 2.792 | 2.603 | 258,319 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.726 | 2.743 | 2.638 | 2.664 | 388,276 | -0.05(-1.94%) |
Dec 05, 2017 | 2.858 | 2.919 | 2.690 | 2.717 | 642,324 | -0.21(-7.21%) |
Dec 04, 2017 | 2.840 | 2.989 | 2.796 | 2.928 | 451,056 | +0.07(+2.46%) |
Dec 01, 2017 | 2.822 | 2.875 | 2.752 | 2.858 | 511,479 | +0.07(+2.52%) |
Nov 30, 2017 | 2.734 | 2.787 | 2.708 | 2.787 | 313,009 | +0.11(+3.93%) |
Nov 29, 2017 | 2.726 | 2.778 | 2.664 | 2.682 | 246,984 | -0.04(-1.61%) |
Nov 28, 2017 | 2.726 | 2.774 | 2.655 | 2.726 | 300,207 | +0.01(+0.32%) |
Nov 27, 2017 | 2.814 | 2.840 | 2.708 | 2.717 | 368,023 | -0.10(-3.44%) |
Nov 24, 2017 | 2.831 | 2.831 | 2.780 | 2.814 | 239,658 | +0.01(+0.31%) |
Nov 22, 2017 | 2.796 | 2.840 | 2.770 | 2.805 | 288,063 | +0.03(+0.95%) |
Nov 21, 2017 | 2.901 | 2.963 | 2.756 | 2.778 | 609,369 | -0.10(-3.36%) |
Nov 20, 2017 | 2.805 | 2.954 | 2.770 | 2.875 | 386,191 | +0.01(+0.31%) |
Nov 17, 2017 | 2.638 | 2.893 | 2.629 | 2.866 | 725,371 | +0.23(+8.67%) |
Nov 16, 2017 | 2.699 | 2.699 | 2.594 | 2.638 | 602,300 | -0.05(-1.96%) |
Nov 15, 2017 | 2.682 | 2.814 | 2.620 | 2.690 | 581,663 | -0.09(-3.16%) |
Nov 14, 2017 | 3.033 | 3.033 | 2.699 | 2.778 | 861,107 | -0.25(-8.41%) |
Nov 13, 2017 | 2.998 | 3.069 | 2.884 | 3.033 | 474,974 | +0.01(+0.29%) |
Nov 10, 2017 | 3.042 | 3.086 | 2.972 | 3.025 | 523,805 | -0.04(-1.15%) |
Nov 09, 2017 | 3.025 | 3.060 | 2.945 | 3.060 | 1,286,325 | -0.03(-0.85%) |
Nov 08, 2017 | 3.156 | 3.156 | 3.007 | 3.086 | 441,166 | -0.06(-1.96%) |
Nov 07, 2017 | 3.174 | 3.280 | 3.095 | 3.148 | 816,921 | -0.01(-0.28%) |
Nov 06, 2017 | 3.051 | 3.332 | 3.051 | 3.156 | 2,228,637 | +0.11(+3.76%) |
Nov 03, 2017 | 3.007 | 3.095 | 2.963 | 3.042 | 638,828 | +0.04(+1.17%) |
Nov 02, 2017 | 2.998 | 3.051 | 2.954 | 3.007 | 452,213 | +0.02(+0.59%) |
Nov 01, 2017 | 3.148 | 3.165 | 2.919 | 2.989 | 764,726 | -0.13(-4.23%) |
Oct 31, 2017 | 3.007 | 3.139 | 2.939 | 3.121 | 661,908 | +0.12(+4.11%) |
Oct 30, 2017 | 3.033 | 3.086 | 2.937 | 2.998 | 729,418 | -0.04(-1.16%) |
Oct 27, 2017 | 2.893 | 3.033 | 2.875 | 3.033 | 614,656 | +0.14(+4.86%) |
Oct 26, 2017 | 2.858 | 2.919 | 2.831 | 2.893 | 326,614 | +0.04(+1.54%) |
Oct 25, 2017 | 2.805 | 2.893 | 2.761 | 2.849 | 520,990 | -0.04(-1.22%) |
Oct 24, 2017 | 2.910 | 2.972 | 2.875 | 2.884 | 505,220 | -0.03(-0.91%) |
Oct 23, 2017 | 2.858 | 2.939 | 2.858 | 2.910 | 430,755 | +0.02(+0.61%) |
Oct 20, 2017 | 2.858 | 2.954 | 2.822 | 2.893 | 607,399 | +0.04(+1.54%) |
Oct 19, 2017 | 2.708 | 2.862 | 2.673 | 2.849 | 513,210 | +0.11(+3.85%) |
Oct 18, 2017 | 2.752 | 2.778 | 2.655 | 2.743 | 270,143 | -0.01(-0.32%) |
Oct 17, 2017 | 2.910 | 2.919 | 2.726 | 2.752 | 500,159 | -0.10(-3.40%) |
Oct 16, 2017 | 2.796 | 2.884 | 2.761 | 2.849 | 566,373 | +0.08(+2.86%) |
Oct 13, 2017 | 2.655 | 2.787 | 2.620 | 2.770 | 537,429 | +0.13(+5.00%) |
Oct 12, 2017 | 2.585 | 2.655 | 2.532 | 2.638 | 585,131 | +0.11(+4.53%) |
Oct 11, 2017 | 2.603 | 2.673 | 2.510 | 2.523 | 343,190 | -0.09(-3.37%) |
Oct 10, 2017 | 2.576 | 2.699 | 2.550 | 2.611 | 421,099 | +0.08(+3.12%) |
Oct 09, 2017 | 2.629 | 2.647 | 2.479 | 2.532 | 475,567 | -0.09(-3.36%) |
Oct 06, 2017 | 2.726 | 2.761 | 2.607 | 2.620 | 419,034 | -0.08(-2.93%) |
Oct 05, 2017 | 2.664 | 2.726 | 2.620 | 2.699 | 445,297 | +0.10(+3.72%) |
Oct 04, 2017 | 2.655 | 2.726 | 2.554 | 2.603 | 573,985 | -0.04(-1.33%) |
Oct 03, 2017 | 2.515 | 2.638 | 2.497 | 2.638 | 470,751 | +0.12(+4.89%) |
Oct 02, 2017 | 2.374 | 2.567 | 2.348 | 2.515 | 453,547 | +0.11(+4.38%) |
Sep 29, 2017 | 2.515 | 2.515 | 2.383 | 2.409 | 688,334 | -0.12(-4.86%) |
Sep 28, 2017 | 2.655 | 2.673 | 2.506 | 2.532 | 565,716 | -0.16(-5.88%) |
Sep 27, 2017 | 2.620 | 2.734 | 2.603 | 2.690 | 571,530 | +0.11(+4.44%) |
Sep 26, 2017 | 2.506 | 2.611 | 2.467 | 2.576 | 491,801 | +0.07(+2.81%) |
Sep 25, 2017 | 2.638 | 2.655 | 2.488 | 2.506 | 735,933 | -0.15(-5.63%) |
Sep 22, 2017 | 2.682 | 2.708 | 2.594 | 2.655 | 857,657 | +0.00(+0.00%) |
Sep 21, 2017 | 2.708 | 2.787 | 2.638 | 2.655 | 371,357 | -0.06(-2.27%) |
Sep 20, 2017 | 2.664 | 2.831 | 2.651 | 2.717 | 1,604,739 | +0.05(+1.98%) |
Sep 19, 2017 | 2.726 | 2.752 | 2.638 | 2.664 | 1,216,853 | -0.10(-3.50%) |
Sep 18, 2017 | 2.945 | 2.976 | 2.739 | 2.761 | 704,733 | -0.19(-6.55%) |
Sep 15, 2017 | 2.954 | 2.963 | 2.822 | 2.954 | 671,714 | -0.02(-0.59%) |
Sep 14, 2017 | 2.866 | 2.981 | 2.796 | 2.972 | 802,263 | +0.11(+3.68%) |
Sep 13, 2017 | 3.060 | 3.062 | 2.778 | 2.866 | 951,160 | -0.22(-7.12%) |
Sep 12, 2017 | 3.121 | 3.130 | 3.023 | 3.086 | 669,319 | -0.05(-1.68%) |
Sep 11, 2017 | 3.095 | 3.156 | 3.025 | 3.139 | 906,725 | +0.12(+4.08%) |
Sep 08, 2017 | 3.025 | 3.033 | 2.893 | 3.016 | 583,080 | +0.02(+0.59%) |
Sep 07, 2017 | 3.016 | 3.104 | 2.937 | 2.998 | 724,090 | +0.02(+0.59%) |
Sep 06, 2017 | 3.033 | 3.073 | 2.845 | 2.981 | 786,193 | +0.09(+3.04%) |
Sep 05, 2017 | 3.077 | 3.209 | 2.870 | 2.893 | 1,590,061 | -0.18(-6.00%) |
Sep 01, 2017 | 2.840 | 3.086 | 2.787 | 3.077 | 751,049 | +0.23(+8.02%) |
Aug 31, 2017 | 2.778 | 2.875 | 2.743 | 2.849 | 537,514 | +0.15(+5.54%) |
Aug 30, 2017 | 2.840 | 2.849 | 2.690 | 2.699 | 562,948 | -0.15(-5.25%) |
Aug 29, 2017 | 2.796 | 2.875 | 2.761 | 2.849 | 528,298 | +0.01(+0.31%) |
Aug 28, 2017 | 2.770 | 2.871 | 2.761 | 2.840 | 656,447 | -0.02(-0.62%) |
Aug 25, 2017 | 2.594 | 2.937 | 2.585 | 2.858 | 1,583,537 | +0.31(+12.07%) |
Aug 24, 2017 | 2.541 | 2.585 | 2.479 | 2.550 | 501,209 | +0.02(+0.69%) |
Aug 23, 2017 | 2.479 | 2.559 | 2.427 | 2.532 | 572,567 | +0.03(+1.05%) |
Aug 22, 2017 | 2.471 | 2.541 | 2.427 | 2.506 | 588,100 | +0.07(+2.89%) |
Aug 21, 2017 | 2.550 | 2.567 | 2.392 | 2.435 | 447,872 | -0.05(-2.12%) |
Aug 18, 2017 | 2.400 | 2.531 | 2.392 | 2.488 | 449,251 | +0.07(+2.91%) |
Aug 17, 2017 | 2.576 | 2.620 | 2.400 | 2.418 | 760,561 | -0.17(-6.46%) |
Aug 16, 2017 | 2.523 | 2.603 | 2.506 | 2.585 | 692,698 | +0.08(+3.16%) |
Aug 15, 2017 | 2.603 | 2.603 | 2.497 | 2.506 | 542,862 | -0.03(-1.04%) |
Aug 14, 2017 | 2.330 | 2.629 | 2.304 | 2.532 | 1,178,445 | +0.25(+11.20%) |
Aug 11, 2017 | 2.296 | 2.365 | 2.242 | 2.277 | 390,927 | +0.04(+1.97%) |
Aug 10, 2017 | 2.295 | 2.400 | 2.198 | 2.233 | 926,873 | -0.06(-2.68%) |
Aug 09, 2017 | 2.295 | 2.312 | 2.233 | 2.295 | 206,935 | +0.00(+0.00%) |
Aug 08, 2017 | 2.304 | 2.356 | 2.260 | 2.295 | 293,160 | -0.01(-0.38%) |
Aug 07, 2017 | 2.304 | 2.365 | 2.295 | 2.304 | 195,481 | +0.00(+0.00%) |
Aug 04, 2017 | 2.295 | 2.356 | 2.286 | 2.304 | 249,297 | +0.02(+0.77%) |
Aug 03, 2017 | 2.295 | 2.356 | 2.242 | 2.286 | 234,131 | -0.03(-1.14%) |
Aug 02, 2017 | 2.339 | 2.392 | 2.163 | 2.312 | 855,847 | -0.02(-0.75%) |
Aug 01, 2017 | 2.260 | 2.374 | 2.251 | 2.330 | 485,245 | +0.06(+2.71%) |
Jul 31, 2017 | 2.137 | 2.339 | 2.093 | 2.268 | 830,606 | +0.13(+6.17%) |
Jul 28, 2017 | 2.075 | 2.216 | 2.074 | 2.137 | 221,970 | +0.02(+0.83%) |
Jul 27, 2017 | 2.242 | 2.260 | 1.987 | 2.119 | 837,295 | -0.14(-6.23%) |
Jul 26, 2017 | 2.321 | 2.321 | 2.198 | 2.260 | 311,781 | -0.05(-2.28%) |
Jul 25, 2017 | 2.189 | 2.348 | 2.189 | 2.312 | 453,382 | +0.12(+5.62%) |
Jul 24, 2017 | 2.189 | 2.216 | 2.150 | 2.189 | 418,554 | -0.02(-0.80%) |
Jul 21, 2017 | 2.198 | 2.268 | 2.145 | 2.207 | 461,605 | +0.03(+1.21%) |
Jul 20, 2017 | 2.383 | 2.383 | 2.154 | 2.181 | 826,592 | -0.19(-8.15%) |
Jul 19, 2017 | 2.339 | 2.400 | 2.286 | 2.374 | 405,303 | +0.05(+2.27%) |
Jul 18, 2017 | 2.400 | 2.409 | 2.277 | 2.321 | 819,155 | -0.08(-3.30%) |
Jul 17, 2017 | 2.348 | 2.418 | 2.347 | 2.400 | 535,219 | +0.03(+1.11%) |
Jul 14, 2017 | 2.392 | 2.409 | 2.304 | 2.374 | 752,389 | +0.00(+0.00%) |
Jul 13, 2017 | 2.268 | 2.418 | 2.242 | 2.374 | 1,111,780 | +0.15(+6.72%) |
Jul 12, 2017 | 2.181 | 2.242 | 2.137 | 2.224 | 1,115,059 | +0.08(+3.69%) |
Jul 11, 2017 | 2.084 | 2.198 | 2.066 | 2.145 | 625,453 | +0.06(+2.95%) |
Jul 10, 2017 | 2.040 | 2.154 | 2.030 | 2.084 | 344,580 | +0.04(+1.72%) |
Jul 07, 2017 | 2.031 | 2.057 | 1.978 | 2.049 | 344,972 | +0.03(+1.30%) |
Jul 06, 2017 | 2.110 | 2.110 | 2.013 | 2.022 | 455,687 | -0.11(-5.35%) |
Jul 05, 2017 | 2.154 | 2.172 | 2.049 | 2.137 | 665,508 | -0.04(-1.62%) |
Jul 03, 2017 | 2.040 | 2.181 | 2.022 | 2.172 | 641,114 | +0.16(+7.86%) |
Jun 30, 2017 | 2.084 | 2.093 | 1.978 | 2.013 | 590,630 | -0.08(-3.78%) |
Jun 29, 2017 | 2.110 | 2.110 | 2.022 | 2.093 | 449,175 | -0.02(-0.83%) |
Jun 28, 2017 | 2.040 | 2.119 | 1.978 | 2.110 | 664,706 | +0.09(+4.35%) |
Jun 27, 2017 | 1.978 | 2.181 | 1.971 | 2.022 | 897,709 | +0.08(+4.07%) |
Jun 26, 2017 | 2.119 | 2.154 | 1.926 | 1.943 | 746,175 | -0.15(-7.14%) |
Jun 23, 2017 | 1.926 | 2.110 | 1.908 | 2.093 | 5,155,497 | +0.16(+8.18%) |
Jun 22, 2017 | 1.952 | 1.961 | 1.873 | 1.934 | 722,011 | +0.03(+1.38%) |
Jun 21, 2017 | 1.926 | 2.022 | 1.899 | 1.908 | 516,720 | -0.03(-1.36%) |
Jun 20, 2017 | 1.952 | 1.996 | 1.952 | 1.934 | 439,086 | -0.04(-1.79%) |
Jun 19, 2017 | 2.049 | 2.181 | 1.934 | 1.969 | 793,993 | -0.08(-3.86%) |
Jun 16, 2017 | 2.031 | 2.093 | 2.005 | 2.049 | 365,859 | +0.04(+2.19%) |
Jun 15, 2017 | 2.013 | 2.049 | 1.961 | 2.005 | 554,843 | -0.06(-2.98%) |
Jun 14, 2017 | 2.022 | 2.119 | 1.969 | 2.066 | 619,679 | -0.03(-1.26%) |
Jun 13, 2017 | 1.978 | 2.145 | 1.917 | 2.093 | 517,244 | +0.13(+6.73%) |
Jun 12, 2017 | 1.996 | 2.049 | 1.917 | 1.961 | 918,009 | -0.06(-3.04%) |
Jun 09, 2017 | 1.829 | 2.049 | 1.829 | 2.022 | 1,152,859 | +0.19(+10.58%) |
Jun 08, 2017 | 1.758 | 1.838 | 1.732 | 1.829 | 254,280 | +0.07(+4.00%) |
Jun 07, 2017 | 1.715 | 1.802 | 1.688 | 1.758 | 483,728 | +0.04(+2.56%) |
Jun 06, 2017 | 1.609 | 1.758 | 1.600 | 1.715 | 715,027 | +0.12(+7.73%) |
Jun 05, 2017 | 1.600 | 1.671 | 1.547 | 1.591 | 506,183 | -0.01(-0.55%) |
Jun 02, 2017 | 1.838 | 1.859 | 1.583 | 1.600 | 996,061 | -0.26(-14.15%) |
Jun 01, 2017 | 1.794 | 1.890 | 1.785 | 1.864 | 248,754 | +0.05(+2.91%) |
May 31, 2017 | 1.829 | 1.846 | 1.794 | 1.811 | 180,132 | -0.02(-0.96%) |
May 30, 2017 | 1.873 | 1.917 | 1.811 | 1.829 | 319,081 | -0.08(-4.15%) |
May 26, 2017 | 1.829 | 1.926 | 1.820 | 1.908 | 341,503 | +0.07(+3.83%) |
May 25, 2017 | 1.890 | 1.934 | 1.811 | 1.838 | 740,929 | -0.04(-1.88%) |
May 24, 2017 | 1.934 | 1.996 | 1.873 | 1.873 | 579,910 | -0.06(-3.18%) |
May 23, 2017 | 1.873 | 1.961 | 1.829 | 1.934 | 426,603 | +0.07(+3.77%) |
May 22, 2017 | 1.882 | 1.917 | 1.802 | 1.864 | 300,064 | -0.01(-0.47%) |
May 19, 2017 | 1.908 | 1.908 | 1.803 | 1.873 | 574,723 | +0.06(+3.40%) |
May 18, 2017 | 1.802 | 1.899 | 1.802 | 1.811 | 461,560 | -0.04(-1.90%) |
May 17, 2017 | 1.882 | 1.899 | 1.820 | 1.846 | 289,637 | -0.04(-1.87%) |
May 16, 2017 | 1.882 | 1.934 | 1.864 | 1.882 | 288,788 | +0.00(+0.00%) |
May 15, 2017 | 1.934 | 1.934 | 1.882 | 1.882 | 420,946 | -0.04(-1.83%) |
May 12, 2017 | 1.961 | 1.969 | 1.890 | 1.917 | 295,284 | -0.05(-2.68%) |
May 11, 2017 | 1.978 | 1.996 | 1.934 | 1.969 | 320,465 | -0.03(-1.32%) |
May 10, 2017 | 1.926 | 2.040 | 1.926 | 1.996 | 694,017 | +0.07(+3.65%) |
May 09, 2017 | 1.882 | 1.961 | 1.864 | 1.926 | 600,503 | +0.04(+2.34%) |
May 08, 2017 | 1.917 | 1.917 | 1.820 | 1.882 | 325,972 | +0.02(+0.94%) |
May 05, 2017 | 1.811 | 1.890 | 1.802 | 1.864 | 483,150 | +0.06(+3.41%) |
May 04, 2017 | 1.908 | 1.932 | 1.776 | 1.802 | 1,342,754 | -0.13(-6.82%) |
May 03, 2017 | 1.969 | 1.969 | 1.890 | 1.934 | 680,149 | -0.08(-3.93%) |
May 02, 2017 | 1.969 | 2.040 | 1.899 | 2.013 | 487,779 | +0.03(+1.33%) |