Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.467 | 4.642 | 4.384 | 4.432 | 75,777 | -0.04(-0.78%) |
May 30, 2018 | 4.335 | 4.489 | 4.292 | 4.467 | 51,818 | +0.19(+4.51%) |
May 29, 2018 | 4.204 | 4.445 | 4.204 | 4.274 | 49,356 | -0.03(-0.71%) |
May 25, 2018 | 4.305 | 4.305 | 4.305 | 0 | -0.04(-0.81%) | |
May 24, 2018 | 4.335 | 4.489 | 4.270 | 4.340 | 38,459 | -0.01(-0.20%) |
May 23, 2018 | 4.305 | 4.432 | 4.204 | 4.348 | 42,850 | +0.03(+0.61%) |
May 22, 2018 | 4.598 | 4.598 | 4.318 | 4.322 | 86,626 | -0.15(-3.33%) |
May 21, 2018 | 4.335 | 4.588 | 4.292 | 4.471 | 157,675 | +0.17(+3.97%) |
May 18, 2018 | 4.121 | 4.379 | 4.116 | 4.300 | 159,421 | +0.19(+4.58%) |
May 17, 2018 | 4.007 | 4.160 | 3.996 | 4.112 | 133,135 | +0.11(+2.88%) |
May 16, 2018 | 3.845 | 4.011 | 3.845 | 3.997 | 135,618 | +0.15(+3.96%) |
May 15, 2018 | 3.854 | 3.911 | 3.811 | 3.845 | 19,067 | +0.00(+0.11%) |
May 14, 2018 | 3.876 | 3.913 | 3.823 | 3.841 | 33,406 | -0.03(-0.69%) |
May 11, 2018 | 3.832 | 3.937 | 3.832 | 3.867 | 33,017 | +0.07(+1.97%) |
May 10, 2018 | 3.753 | 3.885 | 3.731 | 3.792 | 59,125 | -0.08(-2.04%) |
May 09, 2018 | 3.946 | 3.985 | 3.802 | 3.871 | 97,199 | -0.06(-1.50%) |
May 08, 2018 | 3.854 | 3.930 | 3.698 | 3.930 | 68,433 | +0.09(+2.45%) |
May 07, 2018 | 4.003 | 4.051 | 3.836 | 3.836 | 75,679 | +0.01(+0.23%) |
May 04, 2018 | 3.786 | 3.871 | 3.775 | 3.827 | 23,289 | +0.05(+1.27%) |
May 03, 2018 | 3.832 | 3.862 | 3.757 | 3.779 | 78,985 | -0.06(-1.48%) |
May 02, 2018 | 3.808 | 3.905 | 3.808 | 3.836 | 29,218 | -0.01(-0.39%) |
May 01, 2018 | 3.858 | 3.884 | 3.787 | 3.851 | 58,739 | +0.05(+1.20%) |
Apr 30, 2018 | 3.792 | 3.963 | 3.792 | 3.805 | 28,048 | -0.02(-0.46%) |
Apr 27, 2018 | 3.985 | 3.985 | 3.749 | 3.823 | 48,304 | -0.16(-3.96%) |
Apr 26, 2018 | 3.954 | 4.055 | 3.870 | 3.981 | 163,244 | +0.12(+3.06%) |
Apr 25, 2018 | 3.766 | 3.889 | 3.649 | 3.862 | 93,486 | +0.14(+3.76%) |
Apr 24, 2018 | 3.823 | 3.823 | 3.600 | 3.722 | 31,844 | -0.08(-2.07%) |
Apr 23, 2018 | 3.613 | 3.832 | 3.613 | 3.801 | 44,533 | +0.21(+5.72%) |
Apr 20, 2018 | 3.556 | 3.604 | 3.481 | 3.595 | 141,813 | +0.04(+1.23%) |
Apr 19, 2018 | 3.766 | 3.766 | 3.551 | 3.551 | 41,453 | -0.17(-4.59%) |
Apr 18, 2018 | 3.705 | 3.854 | 3.630 | 3.722 | 120,535 | -0.06(-1.66%) |
Apr 17, 2018 | 3.534 | 3.810 | 3.534 | 3.785 | 168,996 | +0.23(+6.45%) |
Apr 16, 2018 | 3.810 | 3.810 | 3.534 | 3.556 | 88,248 | -0.20(-5.36%) |
Apr 13, 2018 | 3.941 | 3.941 | 3.718 | 3.757 | 56,999 | -0.06(-1.55%) |
Apr 12, 2018 | 3.892 | 3.892 | 3.713 | 3.816 | 168,792 | -0.01(-0.33%) |
Apr 11, 2018 | 3.884 | 3.972 | 3.821 | 3.829 | 139,161 | -0.05(-1.19%) |
Apr 10, 2018 | 3.951 | 4.094 | 3.821 | 3.875 | 131,664 | -0.03(-0.86%) |
Apr 09, 2018 | 3.980 | 4.093 | 3.850 | 3.909 | 138,169 | -0.07(-1.80%) |
Apr 06, 2018 | 3.699 | 3.997 | 3.699 | 3.980 | 260,514 | +0.42(+11.81%) |
Apr 05, 2018 | 3.623 | 3.650 | 3.489 | 3.560 | 38,419 | -0.09(-2.53%) |
Apr 04, 2018 | 3.560 | 3.690 | 3.460 | 3.652 | 50,836 | +0.17(+4.82%) |
Apr 03, 2018 | 3.502 | 3.538 | 3.399 | 3.484 | 61,092 | +0.02(+0.48%) |
Apr 02, 2018 | 3.270 | 3.468 | 3.270 | 3.468 | 76,286 | +0.16(+4.96%) |
Mar 29, 2018 | 3.304 | 3.304 | 3.304 | 0 | +0.04(+1.16%) | |
Mar 28, 2018 | 3.334 | 3.341 | 3.241 | 3.266 | 16,371 | -0.04(-1.27%) |
Mar 27, 2018 | 3.384 | 3.384 | 3.308 | 3.308 | 19,376 | +0.00(+0.00%) |
Mar 26, 2018 | 3.304 | 3.466 | 3.294 | 3.308 | 94,615 | +0.01(+0.38%) |
Mar 23, 2018 | 3.220 | 3.324 | 3.220 | 3.295 | 33,675 | +0.06(+1.82%) |
Mar 22, 2018 | 3.236 | 3.312 | 3.220 | 3.236 | 29,575 | -0.04(-1.28%) |
Mar 21, 2018 | 3.250 | 3.320 | 3.250 | 3.278 | 94,908 | +0.03(+0.78%) |
Mar 20, 2018 | 3.245 | 3.292 | 3.226 | 3.253 | 23,656 | +0.04(+1.18%) |
Mar 19, 2018 | 3.220 | 3.260 | 3.203 | 3.215 | 54,457 | -0.09(-2.67%) |
Mar 16, 2018 | 3.262 | 3.333 | 3.226 | 3.304 | 18,664 | +0.05(+1.48%) |
Mar 15, 2018 | 3.220 | 3.312 | 3.184 | 3.256 | 23,908 | +0.02(+0.72%) |
Mar 14, 2018 | 3.270 | 3.270 | 3.199 | 3.232 | 8,638 | -0.05(-1.41%) |
Mar 13, 2018 | 3.310 | 3.315 | 3.228 | 3.278 | 31,598 | -0.04(-1.26%) |
Mar 12, 2018 | 3.257 | 3.320 | 3.257 | 3.320 | 11,865 | +0.06(+1.80%) |
Mar 09, 2018 | 3.190 | 3.337 | 3.190 | 3.262 | 12,338 | +0.10(+3.19%) |
Mar 08, 2018 | 3.249 | 3.291 | 3.161 | 3.161 | 33,132 | -0.12(-3.62%) |
Mar 07, 2018 | 3.320 | 3.354 | 3.257 | 3.279 | 9,443 | +0.00(+0.03%) |
Mar 06, 2018 | 3.350 | 3.358 | 3.262 | 3.278 | 48,854 | -0.06(-1.89%) |
Mar 05, 2018 | 3.236 | 3.341 | 3.236 | 3.341 | 20,225 | +0.06(+1.92%) |
Mar 02, 2018 | 3.190 | 3.278 | 3.161 | 3.278 | 14,084 | +0.11(+3.59%) |
Mar 01, 2018 | 3.173 | 3.251 | 3.089 | 3.165 | 19,487 | -0.03(-0.92%) |
Feb 28, 2018 | 3.129 | 3.295 | 3.115 | 3.194 | 71,587 | +0.07(+2.29%) |
Feb 27, 2018 | 3.274 | 3.329 | 3.098 | 3.123 | 52,270 | -0.11(-3.26%) |
Feb 26, 2018 | 3.236 | 3.266 | 3.165 | 3.228 | 20,632 | +0.03(+0.79%) |
Feb 23, 2018 | 3.325 | 3.426 | 3.203 | 3.203 | 70,990 | -0.16(-4.75%) |
Feb 22, 2018 | 3.173 | 3.362 | 3.159 | 3.362 | 70,198 | +0.21(+6.67%) |
Feb 21, 2018 | 3.085 | 3.257 | 3.030 | 3.152 | 229,471 | +0.08(+2.46%) |
Feb 20, 2018 | 3.051 | 3.190 | 2.930 | 3.077 | 225,507 | +0.03(+0.97%) |
Feb 16, 2018 | 3.047 | 3.047 | 3.047 | 0 | +0.14(+4.92%) | |
Feb 15, 2018 | 2.888 | 3.064 | 2.858 | 2.904 | 135,761 | +0.06(+2.07%) |
Feb 14, 2018 | 2.778 | 3.056 | 2.760 | 2.845 | 201,596 | +0.05(+1.65%) |
Feb 13, 2018 | 2.883 | 2.907 | 2.808 | 2.799 | 61,966 | -0.10(-3.48%) |
Feb 12, 2018 | 2.803 | 2.913 | 2.749 | 2.900 | 64,902 | +0.14(+5.18%) |
Feb 09, 2018 | 2.980 | 2.984 | 2.627 | 2.757 | 189,107 | -0.25(-8.38%) |
Feb 08, 2018 | 2.993 | 3.035 | 2.988 | 3.009 | 29,466 | +0.01(+0.42%) |
Feb 07, 2018 | 3.072 | 3.115 | 2.984 | 2.997 | 87,632 | -0.12(-3.78%) |
Feb 06, 2018 | 3.110 | 3.291 | 3.034 | 3.115 | 139,444 | -0.13(-3.89%) |
Feb 05, 2018 | 3.400 | 3.400 | 3.182 | 3.241 | 94,263 | -0.16(-4.58%) |
Feb 02, 2018 | 3.606 | 3.716 | 3.384 | 3.396 | 181,844 | -0.24(-6.48%) |
Feb 01, 2018 | 3.354 | 3.636 | 3.354 | 3.631 | 235,723 | +0.28(+8.41%) |
Jan 31, 2018 | 3.434 | 3.470 | 3.346 | 3.350 | 64,761 | -0.08(-2.39%) |
Jan 30, 2018 | 3.392 | 3.480 | 3.385 | 3.432 | 92,129 | -0.09(-2.68%) |
Jan 29, 2018 | 3.489 | 3.564 | 3.304 | 3.526 | 75,315 | -0.02(-0.59%) |
Jan 26, 2018 | 3.497 | 3.547 | 3.341 | 3.547 | 117,484 | +0.05(+1.56%) |
Jan 25, 2018 | 3.720 | 3.720 | 3.489 | 3.493 | 193,797 | -0.18(-5.03%) |
Jan 24, 2018 | 3.665 | 3.690 | 3.573 | 3.678 | 56,929 | +0.12(+3.43%) |
Jan 23, 2018 | 3.568 | 3.669 | 3.510 | 3.556 | 125,395 | +0.03(+0.83%) |
Jan 22, 2018 | 3.484 | 3.585 | 3.468 | 3.526 | 43,993 | +0.01(+0.24%) |
Jan 19, 2018 | 3.543 | 3.543 | 3.400 | 3.518 | 43,132 | +0.03(+0.84%) |
Jan 18, 2018 | 3.447 | 3.522 | 3.362 | 3.489 | 74,230 | +0.02(+0.48%) |
Jan 17, 2018 | 3.552 | 3.657 | 3.451 | 3.472 | 76,022 | -0.07(-1.90%) |
Jan 16, 2018 | 3.846 | 3.846 | 3.493 | 3.539 | 102,003 | -0.27(-7.06%) |
Jan 12, 2018 | 3.808 | 3.808 | 3.808 | 0 | -0.11(-2.79%) | |
Jan 11, 2018 | 3.770 | 3.930 | 3.770 | 3.917 | 106,390 | +0.10(+2.64%) |
Jan 10, 2018 | 3.976 | 3.976 | 3.660 | 3.816 | 380,866 | -0.16(-4.12%) |
Jan 09, 2018 | 3.878 | 4.022 | 3.796 | 3.981 | 281,706 | +0.13(+3.41%) |
Jan 08, 2018 | 3.833 | 3.878 | 3.631 | 3.849 | 171,409 | +0.02(+0.54%) |
Jan 05, 2018 | 3.673 | 3.878 | 3.611 | 3.829 | 146,390 | +0.09(+2.30%) |
Jan 04, 2018 | 3.718 | 3.816 | 3.657 | 3.743 | 103,748 | +0.00(+0.11%) |
Jan 03, 2018 | 3.775 | 3.997 | 3.702 | 3.738 | 231,122 | -0.06(-1.51%) |
Jan 02, 2018 | 3.488 | 3.796 | 3.488 | 3.796 | 186,713 | +0.35(+10.12%) |
Dec 29, 2017 | 3.447 | 3.447 | 3.447 | 0 | -0.18(-4.98%) | |
Dec 28, 2017 | 3.443 | 3.628 | 3.443 | 3.628 | 92,519 | +0.20(+5.74%) |
Dec 27, 2017 | 3.669 | 3.677 | 3.406 | 3.431 | 262,513 | -0.21(-5.86%) |
Dec 26, 2017 | 3.262 | 3.689 | 3.262 | 3.644 | 222,968 | +0.41(+12.69%) |
Dec 22, 2017 | 3.303 | 3.303 | 3.095 | 3.234 | 115,445 | -0.08(-2.48%) |
Dec 21, 2017 | 3.041 | 3.316 | 3.020 | 3.316 | 158,572 | +0.28(+9.19%) |
Dec 20, 2017 | 3.016 | 3.057 | 3.000 | 3.037 | 74,472 | +0.06(+2.07%) |
Dec 19, 2017 | 2.946 | 3.004 | 2.940 | 2.975 | 64,759 | +0.03(+0.97%) |
Dec 18, 2017 | 2.996 | 3.070 | 2.946 | 2.946 | 179,173 | -0.12(-3.88%) |
Dec 15, 2017 | 3.000 | 3.094 | 2.946 | 3.065 | 146,139 | +0.05(+1.63%) |
Dec 14, 2017 | 2.983 | 3.041 | 2.918 | 3.016 | 247,739 | +0.00(+0.00%) |
Dec 13, 2017 | 2.811 | 3.016 | 2.755 | 3.016 | 296,412 | +0.21(+7.46%) |
Dec 12, 2017 | 2.823 | 2.823 | 2.725 | 2.807 | 39,513 | -0.01(-0.44%) |
Dec 11, 2017 | 2.811 | 2.819 | 2.741 | 2.819 | 43,643 | +0.04(+1.33%) |
Dec 08, 2017 | 2.708 | 2.811 | 2.708 | 2.782 | 99,664 | +0.07(+2.73%) |
Dec 07, 2017 | 2.647 | 2.729 | 2.647 | 2.708 | 51,609 | -0.04(-1.35%) |
Dec 06, 2017 | 2.754 | 2.777 | 2.635 | 2.745 | 86,690 | -0.05(-1.91%) |
Dec 05, 2017 | 2.745 | 2.856 | 2.723 | 2.799 | 93,791 | -0.07(-2.29%) |
Dec 04, 2017 | 2.758 | 2.864 | 2.758 | 2.864 | 201,222 | +0.05(+1.90%) |
Dec 01, 2017 | 2.413 | 2.832 | 2.400 | 2.811 | 465,729 | +0.35(+14.17%) |
Nov 30, 2017 | 2.368 | 2.462 | 2.368 | 2.462 | 138,846 | +0.08(+3.45%) |
Nov 29, 2017 | 2.340 | 2.401 | 2.339 | 2.380 | 26,320 | -0.02(-0.85%) |
Nov 28, 2017 | 2.376 | 2.442 | 2.333 | 2.401 | 32,329 | -0.03(-1.18%) |
Nov 27, 2017 | 2.380 | 2.484 | 2.340 | 2.429 | 223,643 | +0.02(+0.85%) |
Nov 24, 2017 | 2.352 | 2.467 | 2.352 | 2.409 | 124,198 | +0.01(+0.52%) |
Nov 22, 2017 | 2.331 | 2.401 | 2.327 | 2.397 | 65,794 | +0.09(+3.73%) |
Nov 21, 2017 | 2.319 | 2.327 | 2.270 | 2.310 | 14,511 | -0.02(-0.71%) |
Nov 20, 2017 | 2.319 | 2.327 | 2.273 | 2.327 | 35,619 | +0.02(+1.07%) |
Nov 17, 2017 | 2.245 | 2.302 | 2.241 | 2.302 | 36,245 | +0.05(+2.19%) |
Nov 16, 2017 | 2.314 | 2.314 | 2.241 | 2.253 | 43,719 | -0.04(-1.61%) |
Nov 15, 2017 | 2.273 | 2.339 | 2.253 | 2.290 | 102,854 | -0.10(-4.12%) |
Nov 14, 2017 | 2.323 | 2.388 | 2.257 | 2.388 | 213,825 | +0.08(+3.37%) |
Nov 13, 2017 | 2.421 | 2.421 | 2.306 | 2.310 | 87,321 | -0.11(-4.58%) |
Nov 10, 2017 | 2.392 | 2.421 | 2.380 | 2.421 | 36,750 | +0.02(+0.85%) |
Nov 09, 2017 | 2.359 | 2.409 | 2.319 | 2.401 | 41,323 | +0.01(+0.34%) |
Nov 08, 2017 | 2.425 | 2.442 | 2.327 | 2.392 | 49,363 | -0.03(-1.35%) |
Nov 07, 2017 | 2.408 | 2.454 | 2.381 | 2.425 | 41,833 | +0.02(+1.03%) |
Nov 06, 2017 | 2.339 | 2.416 | 2.290 | 2.401 | 87,806 | +0.04(+1.56%) |
Nov 03, 2017 | 2.298 | 2.380 | 2.288 | 2.364 | 73,029 | +0.01(+0.52%) |
Nov 02, 2017 | 2.379 | 2.409 | 2.327 | 2.351 | 20,510 | -0.08(-3.21%) |
Nov 01, 2017 | 2.437 | 2.437 | 2.331 | 2.429 | 72,854 | +0.01(+0.51%) |
Oct 31, 2017 | 2.351 | 2.438 | 2.303 | 2.417 | 74,557 | +0.05(+1.90%) |
Oct 30, 2017 | 2.290 | 2.388 | 2.290 | 2.372 | 102,815 | +0.08(+3.58%) |
Oct 27, 2017 | 2.212 | 2.310 | 2.199 | 2.290 | 81,699 | +0.05(+2.20%) |
Oct 26, 2017 | 2.314 | 2.314 | 2.179 | 2.241 | 228,531 | -0.07(-3.02%) |
Oct 25, 2017 | 2.257 | 2.360 | 2.241 | 2.310 | 121,405 | +0.07(+3.30%) |
Oct 24, 2017 | 2.179 | 2.294 | 2.159 | 2.236 | 185,913 | +0.05(+2.06%) |
Oct 23, 2017 | 2.167 | 2.212 | 2.134 | 2.191 | 112,479 | +0.05(+2.10%) |
Oct 20, 2017 | 2.154 | 2.167 | 2.113 | 2.146 | 63,918 | -0.01(-0.64%) |
Oct 19, 2017 | 2.175 | 2.200 | 2.160 | 2.160 | 11,784 | -0.04(-1.79%) |
Oct 18, 2017 | 2.241 | 2.273 | 2.156 | 2.200 | 44,084 | -0.05(-2.37%) |
Oct 17, 2017 | 2.253 | 2.273 | 2.181 | 2.253 | 80,169 | +0.02(+0.92%) |
Oct 16, 2017 | 2.224 | 2.274 | 2.195 | 2.232 | 107,050 | +0.00(+0.18%) |
Oct 13, 2017 | 2.224 | 2.256 | 2.216 | 2.228 | 63,974 | +0.02(+0.84%) |
Oct 12, 2017 | 2.286 | 2.286 | 2.150 | 2.210 | 78,430 | -0.10(-4.51%) |
Oct 11, 2017 | 2.342 | 2.342 | 2.250 | 2.314 | 159,401 | -0.02(-1.05%) |
Oct 10, 2017 | 2.366 | 2.398 | 2.310 | 2.339 | 137,297 | +0.01(+0.37%) |
Oct 09, 2017 | 2.362 | 2.395 | 2.330 | 2.330 | 50,316 | -0.01(-0.51%) |
Oct 06, 2017 | 2.390 | 2.390 | 2.306 | 2.342 | 127,861 | -0.04(-1.68%) |
Oct 05, 2017 | 2.374 | 2.461 | 2.374 | 2.382 | 142,131 | +0.02(+0.68%) |
Oct 04, 2017 | 2.442 | 2.446 | 2.286 | 2.366 | 465,631 | -0.14(-5.60%) |
Oct 03, 2017 | 2.483 | 2.570 | 2.458 | 2.507 | 319,839 | +0.06(+2.29%) |
Oct 02, 2017 | 2.350 | 2.507 | 2.333 | 2.450 | 638,895 | +0.14(+6.26%) |
Sep 29, 2017 | 2.282 | 2.306 | 2.262 | 2.306 | 91,951 | +0.06(+2.50%) |
Sep 28, 2017 | 2.258 | 2.262 | 2.134 | 2.250 | 83,761 | +0.02(+0.90%) |
Sep 27, 2017 | 2.198 | 2.266 | 2.198 | 2.230 | 91,463 | +0.03(+1.46%) |
Sep 26, 2017 | 2.174 | 2.246 | 2.154 | 2.198 | 73,064 | +0.03(+1.48%) |
Sep 25, 2017 | 2.226 | 2.242 | 2.154 | 2.166 | 78,425 | -0.04(-1.82%) |
Sep 22, 2017 | 2.178 | 2.218 | 2.114 | 2.206 | 64,367 | +0.02(+0.92%) |
Sep 21, 2017 | 2.166 | 2.202 | 2.146 | 2.186 | 56,173 | -0.00(-0.18%) |
Sep 20, 2017 | 2.162 | 2.206 | 2.127 | 2.190 | 168,995 | +0.08(+4.00%) |
Sep 19, 2017 | 2.106 | 2.174 | 2.094 | 2.106 | 121,049 | +0.00(+0.19%) |
Sep 18, 2017 | 2.086 | 2.102 | 2.065 | 2.102 | 26,028 | +0.04(+1.75%) |
Sep 15, 2017 | 2.073 | 2.098 | 2.040 | 2.065 | 24,659 | -0.01(-0.58%) |
Sep 14, 2017 | 2.065 | 2.104 | 2.062 | 2.077 | 90,595 | +0.03(+1.57%) |
Sep 13, 2017 | 2.053 | 2.086 | 2.045 | 2.045 | 60,357 | +0.00(+0.00%) |
Sep 12, 2017 | 2.063 | 2.069 | 2.041 | 2.045 | 30,372 | +0.00(+0.00%) |
Sep 11, 2017 | 2.033 | 2.069 | 2.029 | 2.045 | 84,990 | +0.04(+2.20%) |
Sep 08, 2017 | 2.005 | 2.057 | 2.001 | 2.001 | 71,568 | -0.02(-0.99%) |
Sep 07, 2017 | 2.013 | 2.045 | 1.981 | 2.021 | 38,313 | -0.00(-0.20%) |
Sep 06, 2017 | 2.061 | 2.025 | 2.025 | 32,788 | +0.01(+0.40%) | |
Sep 05, 2017 | 2.005 | 2.053 | 2.005 | 2.017 | 31,392 | +0.02(+0.80%) |
Sep 01, 2017 | 2.045 | 2.049 | 1.977 | 2.001 | 52,067 | -0.04(-2.16%) |
Aug 31, 2017 | 2.005 | 2.053 | 2.005 | 2.045 | 36,615 | +0.04(+2.00%) |
Aug 30, 2017 | 1.961 | 2.005 | 1.945 | 2.005 | 33,753 | +0.05(+2.67%) |
Aug 29, 2017 | 1.977 | 1.977 | 1.937 | 1.953 | 19,974 | -0.02(-1.02%) |
Aug 28, 2017 | 1.965 | 1.973 | 1.929 | 1.973 | 23,323 | +0.01(+0.61%) |
Aug 25, 2017 | 1.985 | 1.985 | 1.957 | 1.961 | 42,086 | -0.01(-0.61%) |
Aug 24, 2017 | 1.977 | 1.977 | 1.933 | 1.973 | 34,087 | -0.00(-0.20%) |
Aug 23, 2017 | 1.953 | 1.979 | 1.953 | 1.977 | 17,782 | +0.05(+2.49%) |
Aug 22, 2017 | 1.963 | 1.965 | 1.925 | 1.929 | 53,648 | -0.02(-1.03%) |
Aug 21, 2017 | 2.009 | 2.017 | 1.945 | 1.949 | 36,393 | -0.07(-3.57%) |
Aug 18, 2017 | 1.993 | 2.045 | 1.945 | 2.021 | 57,266 | +0.03(+1.41%) |
Aug 17, 2017 | 1.985 | 2.013 | 1.984 | 1.993 | 15,324 | +0.02(+0.81%) |
Aug 16, 2017 | 1.985 | 2.019 | 1.949 | 1.977 | 26,158 | +0.00(+0.20%) |
Aug 15, 2017 | 1.953 | 1.997 | 1.949 | 1.973 | 11,379 | +0.02(+1.03%) |
Aug 14, 2017 | 1.977 | 2.001 | 1.953 | 1.953 | 55,530 | -0.04(-2.21%) |
Aug 11, 2017 | 1.969 | 2.005 | 1.969 | 1.997 | 20,817 | +0.03(+1.43%) |
Aug 10, 2017 | 2.022 | 2.036 | 1.949 | 1.969 | 115,973 | -0.04(-2.19%) |
Aug 09, 2017 | 2.009 | 2.053 | 2.001 | 2.013 | 54,086 | -0.02(-0.79%) |
Aug 08, 2017 | 2.049 | 2.073 | 2.005 | 2.029 | 45,355 | -0.03(-1.56%) |
Aug 07, 2017 | 2.102 | 2.102 | 1.985 | 2.061 | 158,209 | -0.02(-0.77%) |
Aug 04, 2017 | 2.086 | 2.097 | 2.057 | 2.077 | 73,597 | +0.00(+0.00%) |
Aug 03, 2017 | 2.102 | 2.126 | 2.065 | 2.077 | 52,553 | -0.04(-1.71%) |
Aug 02, 2017 | 2.138 | 2.138 | 2.090 | 2.114 | 20,919 | -0.06(-2.77%) |
Aug 01, 2017 | 2.150 | 2.181 | 2.077 | 2.174 | 68,833 | +0.03(+1.50%) |
Jul 31, 2017 | 2.138 | 2.142 | 2.079 | 2.142 | 44,806 | +0.02(+0.75%) |
Jul 28, 2017 | 2.194 | 2.194 | 2.126 | 2.126 | 32,960 | -0.04(-2.03%) |
Jul 27, 2017 | 2.162 | 2.226 | 2.154 | 2.170 | 75,979 | -0.03(-1.46%) |
Jul 26, 2017 | 2.234 | 2.238 | 2.150 | 2.202 | 95,968 | +0.02(+0.92%) |
Jul 25, 2017 | 2.134 | 2.207 | 2.134 | 2.182 | 142,999 | +0.09(+4.21%) |
Jul 24, 2017 | 2.190 | 2.242 | 2.073 | 2.094 | 162,971 | -0.10(-4.40%) |
Jul 21, 2017 | 2.258 | 2.280 | 2.182 | 2.190 | 68,042 | -0.11(-4.71%) |
Jul 20, 2017 | 2.306 | 2.346 | 2.226 | 2.298 | 75,570 | +0.05(+2.32%) |
Jul 19, 2017 | 2.242 | 2.295 | 2.191 | 2.246 | 83,117 | -0.03(-1.23%) |
Jul 18, 2017 | 2.318 | 2.342 | 2.268 | 2.274 | 33,947 | -0.05(-2.24%) |
Jul 17, 2017 | 2.270 | 2.386 | 2.261 | 2.326 | 132,871 | +0.06(+2.47%) |
Jul 14, 2017 | 2.274 | 2.294 | 2.250 | 2.270 | 37,765 | -0.01(-0.35%) |
Jul 13, 2017 | 2.290 | 2.306 | 2.232 | 2.278 | 16,384 | -0.03(-1.13%) |
Jul 12, 2017 | 2.394 | 2.402 | 2.294 | 2.304 | 181,525 | -0.06(-2.38%) |
Jul 11, 2017 | 2.422 | 2.422 | 2.333 | 2.360 | 197,054 | -0.00(-0.16%) |
Jul 10, 2017 | 2.356 | 2.503 | 2.325 | 2.364 | 227,959 | +0.03(+1.16%) |
Jul 07, 2017 | 2.329 | 2.341 | 2.298 | 2.337 | 131,960 | +0.02(+0.83%) |
Jul 06, 2017 | 2.376 | 2.511 | 2.310 | 2.318 | 236,268 | +0.01(+0.50%) |
Jul 05, 2017 | 2.426 | 2.430 | 2.275 | 2.306 | 205,843 | +0.03(+1.19%) |
Jul 03, 2017 | 2.237 | 2.289 | 2.237 | 2.279 | 7,388 | +0.03(+1.55%) |
Jun 30, 2017 | 2.241 | 2.252 | 2.233 | 2.244 | 24,901 | +0.00(+0.17%) |
Jun 29, 2017 | 2.289 | 2.298 | 2.240 | 2.240 | 69,165 | -0.03(-1.19%) |
Jun 28, 2017 | 2.264 | 2.295 | 2.260 | 2.268 | 27,153 | +0.01(+0.34%) |
Jun 27, 2017 | 2.237 | 2.317 | 2.225 | 2.260 | 31,191 | +0.03(+1.21%) |
Jun 26, 2017 | 2.256 | 2.260 | 2.167 | 2.233 | 41,577 | +0.01(+0.55%) |
Jun 23, 2017 | 2.198 | 2.223 | 2.184 | 2.221 | 30,487 | +0.02(+0.85%) |
Jun 22, 2017 | 2.237 | 2.265 | 2.179 | 2.202 | 37,764 | -0.01(-0.35%) |
Jun 21, 2017 | 2.279 | 2.287 | 2.210 | 2.210 | 104,851 | -0.07(-2.89%) |
Jun 20, 2017 | 2.376 | 2.376 | 2.275 | 2.275 | 195,405 | -0.10(-4.23%) |
Jun 19, 2017 | 2.407 | 2.407 | 2.353 | 2.376 | 10,642 | -0.03(-1.28%) |
Jun 16, 2017 | 2.403 | 2.410 | 2.349 | 2.407 | 49,884 | +0.03(+1.31%) |
Jun 15, 2017 | 2.391 | 2.414 | 2.375 | 2.375 | 19,128 | -0.02(-0.66%) |
Jun 14, 2017 | 2.387 | 2.407 | 2.375 | 2.391 | 48,458 | +0.05(+2.15%) |
Jun 13, 2017 | 2.329 | 2.376 | 2.329 | 2.341 | 21,294 | +0.00(+0.00%) |
Jun 12, 2017 | 2.349 | 2.387 | 2.329 | 2.341 | 67,967 | -0.05(-1.94%) |
Jun 09, 2017 | 2.369 | 2.407 | 2.368 | 2.387 | 41,360 | +0.04(+1.64%) |
Jun 08, 2017 | 2.329 | 2.360 | 2.329 | 2.349 | 20,818 | +0.01(+0.50%) |
Jun 07, 2017 | 2.356 | 2.410 | 2.326 | 2.337 | 52,421 | -0.06(-2.58%) |
Jun 06, 2017 | 2.325 | 2.399 | 2.325 | 2.399 | 30,945 | +0.07(+2.81%) |
Jun 05, 2017 | 2.314 | 2.356 | 2.298 | 2.333 | 21,957 | +0.00(+0.00%) |
Jun 02, 2017 | 2.295 | 2.353 | 2.268 | 2.333 | 59,204 | +0.04(+1.68%) |