Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.634 | 2.677 | 2.591 | 2.594 | 9,988,299 | -0.01(-0.25%) |
May 30, 2018 | 2.660 | 2.673 | 2.561 | 2.601 | 24,435,108 | -0.04(-1.50%) |
May 29, 2018 | 2.693 | 2.779 | 2.634 | 2.640 | 30,499,986 | -0.22(-7.62%) |
May 25, 2018 | 2.858 | 2.858 | 2.858 | 0 | -0.12(-3.99%) | |
May 24, 2018 | 2.970 | 3.023 | 2.957 | 2.977 | 32,321,970 | -0.03(-1.10%) |
May 23, 2018 | 2.997 | 3.036 | 2.951 | 3.010 | 8,299,802 | -0.03(-0.84%) |
May 22, 2018 | 3.049 | 3.114 | 2.996 | 3.036 | 13,443,950 | -0.01(-0.43%) |
May 21, 2018 | 3.160 | 3.180 | 3.036 | 3.049 | 11,749,204 | -0.04(-1.28%) |
May 18, 2018 | 3.128 | 3.180 | 3.065 | 3.088 | 7,831,872 | -0.07(-2.29%) |
May 17, 2018 | 3.220 | 3.282 | 3.144 | 3.160 | 14,031,736 | -0.09(-2.63%) |
May 16, 2018 | 3.213 | 3.259 | 3.187 | 3.246 | 13,274,574 | +0.07(+2.07%) |
May 15, 2018 | 3.068 | 3.180 | 3.055 | 3.180 | 12,234,394 | +0.01(+0.41%) |
May 14, 2018 | 3.259 | 3.266 | 3.157 | 3.167 | 7,246,181 | -0.03(-0.82%) |
May 11, 2018 | 3.239 | 3.318 | 3.183 | 3.193 | 11,470,359 | -0.09(-2.80%) |
May 10, 2018 | 3.226 | 3.305 | 3.213 | 3.285 | 16,250,052 | +0.14(+4.38%) |
May 09, 2018 | 3.108 | 3.147 | 3.068 | 3.147 | 16,921,954 | +0.17(+5.74%) |
May 08, 2018 | 2.976 | 3.022 | 2.907 | 2.976 | 17,073,528 | -0.01(-0.44%) |
May 07, 2018 | 3.108 | 3.114 | 2.983 | 2.990 | 10,545,319 | -0.11(-3.40%) |
May 04, 2018 | 3.036 | 3.134 | 3.036 | 3.095 | 5,555,708 | +0.07(+2.17%) |
May 03, 2018 | 2.990 | 3.068 | 2.967 | 3.029 | 12,052,318 | +0.05(+1.54%) |
May 02, 2018 | 3.062 | 3.068 | 2.971 | 2.983 | 7,176,905 | -0.03(-0.87%) |
May 01, 2018 | 3.009 | 3.029 | 2.937 | 3.009 | 6,941,501 | -0.06(-1.93%) |
Apr 30, 2018 | 3.128 | 3.147 | 3.068 | 3.068 | 5,918,252 | -0.05(-1.48%) |
Apr 27, 2018 | 3.220 | 3.229 | 3.114 | 3.114 | 12,607,033 | -0.07(-2.27%) |
Apr 26, 2018 | 3.141 | 3.213 | 3.114 | 3.187 | 4,885,029 | +0.07(+2.11%) |
Apr 25, 2018 | 3.088 | 3.160 | 3.036 | 3.121 | 13,070,733 | -0.03(-1.04%) |
Apr 24, 2018 | 3.174 | 3.229 | 3.108 | 3.154 | 8,191,147 | -0.01(-0.21%) |
Apr 23, 2018 | 3.180 | 3.206 | 3.147 | 3.160 | 7,882,208 | -0.07(-2.04%) |
Apr 20, 2018 | 3.285 | 3.292 | 3.197 | 3.226 | 9,350,389 | -0.07(-2.19%) |
Apr 19, 2018 | 3.318 | 3.344 | 3.246 | 3.298 | 8,642,563 | -0.03(-0.99%) |
Apr 18, 2018 | 3.312 | 3.371 | 3.285 | 3.331 | 10,243,847 | +0.13(+4.11%) |
Apr 17, 2018 | 3.147 | 3.233 | 3.137 | 3.200 | 9,619,817 | +0.08(+2.53%) |
Apr 16, 2018 | 3.134 | 3.134 | 3.062 | 3.121 | 10,674,192 | -0.01(-0.21%) |
Apr 13, 2018 | 3.180 | 3.193 | 3.108 | 3.128 | 8,070,059 | -0.02(-0.63%) |
Apr 12, 2018 | 3.101 | 3.174 | 3.082 | 3.147 | 6,326,699 | +0.07(+2.35%) |
Apr 11, 2018 | 3.082 | 3.137 | 3.055 | 3.075 | 11,209,198 | -0.01(-0.21%) |
Apr 10, 2018 | 3.055 | 3.101 | 2.990 | 3.082 | 13,752,356 | +0.09(+2.85%) |
Apr 09, 2018 | 3.108 | 3.134 | 2.990 | 2.996 | 13,900,012 | -0.11(-3.59%) |
Apr 06, 2018 | 3.147 | 3.206 | 3.075 | 3.108 | 15,760,949 | -0.08(-2.47%) |
Apr 05, 2018 | 3.088 | 3.213 | 3.088 | 3.187 | 16,785,024 | +0.20(+6.59%) |
Apr 04, 2018 | 2.976 | 3.026 | 2.947 | 2.990 | 7,921,844 | -0.09(-2.78%) |
Apr 03, 2018 | 3.088 | 3.121 | 3.055 | 3.075 | 5,338,287 | +0.01(+0.21%) |
Apr 02, 2018 | 3.062 | 3.134 | 3.022 | 3.068 | 6,714,549 | +0.01(+0.21%) |
Mar 29, 2018 | 3.062 | 3.062 | 3.062 | 0 | +0.14(+4.72%) | |
Mar 28, 2018 | 2.884 | 2.930 | 2.806 | 2.924 | 14,891,827 | -0.02(-0.67%) |
Mar 27, 2018 | 3.009 | 3.022 | 2.921 | 2.944 | 7,287,672 | -0.07(-2.18%) |
Mar 26, 2018 | 3.036 | 3.042 | 2.944 | 3.009 | 11,064,630 | +0.07(+2.23%) |
Mar 23, 2018 | 3.029 | 3.049 | 2.937 | 2.944 | 18,113,320 | -0.07(-2.18%) |
Mar 22, 2018 | 3.108 | 3.144 | 2.990 | 3.009 | 20,930,148 | -0.17(-5.37%) |
Mar 21, 2018 | 3.121 | 3.180 | 3.095 | 3.180 | 13,178,785 | +0.09(+2.76%) |
Mar 20, 2018 | 3.003 | 3.144 | 2.963 | 3.095 | 35,157,080 | +0.11(+3.52%) |
Mar 19, 2018 | 3.003 | 3.068 | 2.957 | 2.990 | 15,954,266 | -0.09(-2.99%) |
Mar 16, 2018 | 3.036 | 3.114 | 3.029 | 3.082 | 17,204,510 | +0.01(+0.43%) |
Mar 15, 2018 | 3.147 | 3.174 | 3.055 | 3.068 | 16,914,620 | -0.12(-3.71%) |
Mar 14, 2018 | 3.305 | 3.318 | 3.174 | 3.187 | 10,597,083 | -0.06(-1.82%) |
Mar 13, 2018 | 3.305 | 3.354 | 3.226 | 3.246 | 12,797,468 | -0.03(-0.80%) |
Mar 12, 2018 | 3.246 | 3.282 | 3.226 | 3.272 | 9,876,054 | +0.04(+1.22%) |
Mar 09, 2018 | 3.279 | 3.298 | 3.187 | 3.233 | 16,414,922 | +0.03(+0.80%) |
Mar 08, 2018 | 3.292 | 3.302 | 3.155 | 3.207 | 22,675,630 | -0.16(-4.68%) |
Mar 07, 2018 | 3.364 | 3.200 | 3.364 | 17,498,740 | +0.05(+1.58%) | |
Mar 06, 2018 | 3.482 | 3.489 | 3.299 | 3.312 | 26,373,908 | -0.09(-2.70%) |
Mar 05, 2018 | 3.358 | 3.469 | 3.341 | 3.404 | 20,538,766 | +0.02(+0.58%) |
Mar 02, 2018 | 3.312 | 3.427 | 3.230 | 3.384 | 25,273,152 | -0.05(-1.34%) |
Mar 01, 2018 | 3.404 | 3.476 | 3.378 | 3.430 | 26,609,740 | +0.15(+4.60%) |
Feb 28, 2018 | 3.463 | 3.482 | 3.273 | 3.279 | 28,751,588 | -0.06(-1.77%) |
Feb 27, 2018 | 3.450 | 3.463 | 3.325 | 3.338 | 13,441,267 | -0.10(-3.05%) |
Feb 26, 2018 | 3.450 | 3.364 | 3.443 | 12,549,219 | +0.09(+2.74%) | |
Feb 23, 2018 | 3.253 | 3.351 | 3.246 | 3.351 | 13,270,697 | +0.12(+3.65%) |
Feb 22, 2018 | 3.227 | 3.233 | 17,208,630 | +0.00(+0.00%) | ||
Feb 21, 2018 | 3.325 | 3.368 | 3.227 | 3.233 | 29,958,788 | +0.01(+0.20%) |
Feb 20, 2018 | 3.266 | 3.325 | 3.187 | 3.227 | 24,034,636 | -0.05(-1.40%) |
Feb 16, 2018 | 3.273 | 3.273 | 3.273 | 0 | +0.21(+6.85%) | |
Feb 15, 2018 | 3.050 | 3.069 | 3.004 | 3.063 | 13,654,611 | +0.02(+0.65%) |
Feb 14, 2018 | 2.833 | 3.063 | 2.807 | 3.043 | 14,561,868 | +0.16(+5.69%) |
Feb 13, 2018 | 2.846 | 2.912 | 2.840 | 2.879 | 5,527,002 | +0.02(+0.69%) |
Feb 12, 2018 | 2.814 | 2.912 | 2.794 | 2.859 | 9,518,614 | +0.05(+1.63%) |
Feb 09, 2018 | 2.755 | 2.833 | 2.656 | 2.814 | 15,576,534 | +0.10(+3.87%) |
Feb 08, 2018 | 2.866 | 2.866 | 2.728 | 2.709 | 14,087,348 | -0.10(-3.50%) |
Feb 07, 2018 | 2.892 | 2.938 | 2.794 | 2.807 | 12,160,364 | -0.10(-3.60%) |
Feb 06, 2018 | 2.748 | 2.951 | 2.735 | 2.912 | 23,931,466 | +0.13(+4.72%) |
Feb 05, 2018 | 2.899 | 2.925 | 2.702 | 2.781 | 25,966,114 | -0.12(-4.29%) |
Feb 02, 2018 | 2.984 | 3.043 | 2.899 | 2.905 | 46,306,632 | -0.07(-2.42%) |
Feb 01, 2018 | 2.991 | 3.076 | 2.951 | 2.978 | 28,387,956 | +0.04(+1.34%) |
Jan 31, 2018 | 3.115 | 3.135 | 2.935 | 2.938 | 33,870,816 | -0.08(-2.61%) |
Jan 30, 2018 | 2.984 | 3.030 | 2.978 | 3.017 | 13,598,487 | +0.01(+0.44%) |
Jan 29, 2018 | 3.050 | 3.069 | 2.991 | 3.004 | 12,589,627 | -0.07(-2.35%) |
Jan 26, 2018 | 2.971 | 3.112 | 2.964 | 3.076 | 14,505,752 | +0.10(+3.53%) |
Jan 25, 2018 | 2.945 | 3.096 | 2.938 | 2.971 | 13,712,912 | +0.01(+0.22%) |
Jan 24, 2018 | 2.899 | 2.984 | 2.879 | 2.964 | 24,495,270 | +0.17(+6.10%) |
Jan 23, 2018 | 2.761 | 2.813 | 2.741 | 2.794 | 16,219,957 | -0.07(-2.52%) |
Jan 22, 2018 | 2.886 | 2.932 | 2.853 | 2.866 | 13,157,832 | -0.03(-1.13%) |
Jan 19, 2018 | 2.899 | 2.925 | 2.807 | 2.899 | 21,738,598 | -0.02(-0.67%) |
Jan 18, 2018 | 3.069 | 3.089 | 2.894 | 2.918 | 24,140,292 | -0.13(-4.30%) |
Jan 17, 2018 | 2.945 | 3.089 | 2.925 | 3.050 | 23,238,062 | +0.09(+2.88%) |
Jan 16, 2018 | 3.023 | 3.037 | 2.938 | 2.964 | 22,117,016 | -0.09(-3.00%) |
Jan 12, 2018 | 3.056 | 3.056 | 3.056 | 0 | +0.02(+0.65%) | |
Jan 11, 2018 | 2.859 | 3.076 | 2.846 | 3.037 | 34,710,528 | +0.23(+8.18%) |
Jan 10, 2018 | 2.761 | 2.853 | 2.741 | 2.807 | 26,120,836 | -0.03(-0.93%) |
Jan 09, 2018 | 2.794 | 2.873 | 2.768 | 2.833 | 66,486,076 | +0.01(+0.47%) |
Jan 08, 2018 | 2.728 | 2.827 | 2.715 | 2.820 | 23,858,520 | +0.10(+3.86%) |
Jan 05, 2018 | 2.709 | 2.728 | 2.669 | 2.715 | 18,540,850 | +0.00(+0.00%) |
Jan 04, 2018 | 2.689 | 2.761 | 2.669 | 2.715 | 18,367,912 | +0.10(+3.76%) |
Jan 03, 2018 | 2.617 | 2.676 | 2.591 | 2.617 | 10,156,543 | +0.03(+1.27%) |
Jan 02, 2018 | 2.545 | 2.591 | 2.512 | 2.584 | 9,415,962 | +0.14(+5.91%) |
Dec 29, 2017 | 2.440 | 2.440 | 2.440 | 0 | -0.01(-0.53%) | |
Dec 28, 2017 | 2.413 | 2.459 | 2.394 | 2.453 | 8,026,701 | +0.03(+1.08%) |
Dec 27, 2017 | 2.453 | 2.473 | 2.407 | 2.427 | 5,695,066 | -0.02(-0.80%) |
Dec 26, 2017 | 2.433 | 2.473 | 2.420 | 2.446 | 6,988,709 | +0.01(+0.54%) |
Dec 22, 2017 | 2.427 | 2.446 | 2.407 | 2.433 | 5,347,979 | -0.02(-0.80%) |
Dec 21, 2017 | 2.387 | 2.453 | 2.381 | 2.453 | 8,176,424 | +0.05(+1.91%) |
Dec 20, 2017 | 2.400 | 2.440 | 2.400 | 2.407 | 8,226,586 | +0.02(+0.82%) |
Dec 19, 2017 | 2.361 | 2.394 | 2.341 | 2.387 | 5,206,936 | +0.01(+0.55%) |
Dec 18, 2017 | 2.374 | 2.400 | 2.335 | 2.374 | 6,312,183 | +0.05(+1.97%) |
Dec 15, 2017 | 2.341 | 2.361 | 2.315 | 2.328 | 9,448,694 | +0.05(+2.01%) |
Dec 14, 2017 | 2.263 | 2.318 | 2.256 | 2.282 | 5,122,998 | -0.02(-0.85%) |
Dec 13, 2017 | 2.348 | 2.368 | 2.269 | 2.302 | 9,896,240 | -0.07(-3.04%) |
Dec 12, 2017 | 2.269 | 2.387 | 2.269 | 2.374 | 9,121,259 | +0.07(+3.13%) |
Dec 11, 2017 | 2.322 | 2.354 | 2.299 | 2.302 | 9,138,315 | +0.01(+0.57%) |
Dec 08, 2017 | 2.250 | 2.315 | 2.197 | 2.289 | 20,179,600 | +0.05(+2.05%) |
Dec 07, 2017 | 2.118 | 2.250 | 2.118 | 2.243 | 30,605,988 | +0.02(+0.88%) |
Dec 06, 2017 | 2.217 | 2.230 | 2.184 | 2.223 | 4,567,639 | +0.01(+0.59%) |
Dec 05, 2017 | 2.263 | 2.269 | 2.210 | 2.210 | 6,298,717 | -0.03(-1.46%) |
Dec 04, 2017 | 2.236 | 2.276 | 2.223 | 2.243 | 6,479,944 | +0.07(+3.01%) |
Dec 01, 2017 | 2.197 | 2.210 | 2.151 | 2.177 | 8,891,397 | +0.00(+0.00%) |
Nov 30, 2017 | 2.191 | 2.217 | 2.151 | 2.177 | 16,344,176 | -0.03(-1.19%) |
Nov 29, 2017 | 2.210 | 2.233 | 2.184 | 2.204 | 9,909,593 | +0.00(+0.00%) |
Nov 28, 2017 | 2.223 | 2.256 | 2.197 | 2.204 | 16,784,860 | +0.02(+0.90%) |
Nov 27, 2017 | 2.197 | 2.230 | 2.177 | 2.184 | 7,690,921 | +0.03(+1.52%) |
Nov 24, 2017 | 2.164 | 2.197 | 2.125 | 2.151 | 14,807,012 | +0.02(+0.92%) |
Nov 22, 2017 | 2.131 | 2.158 | 2.122 | 2.131 | 10,323,833 | +0.05(+2.20%) |
Nov 21, 2017 | 2.118 | 2.141 | 2.086 | 2.086 | 6,401,565 | -0.01(-0.63%) |
Nov 20, 2017 | 2.105 | 2.105 | 2.066 | 2.099 | 2,716,311 | -0.01(-0.31%) |
Nov 17, 2017 | 2.020 | 2.105 | 2.007 | 2.105 | 9,754,034 | +0.09(+4.22%) |
Nov 16, 2017 | 2.020 | 2.040 | 2.000 | 2.020 | 10,180,946 | +0.03(+1.65%) |
Nov 15, 2017 | 1.908 | 1.994 | 1.895 | 1.987 | 12,428,429 | +0.02(+1.00%) |
Nov 14, 2017 | 2.040 | 2.046 | 1.945 | 1.968 | 21,745,924 | -0.06(-2.91%) |
Nov 13, 2017 | 2.000 | 2.059 | 2.000 | 2.027 | 8,851,884 | -0.01(-0.32%) |
Nov 10, 2017 | 2.066 | 2.072 | 2.007 | 2.033 | 12,808,413 | -0.06(-2.82%) |
Nov 09, 2017 | 2.072 | 2.105 | 2.033 | 2.092 | 11,348,472 | -0.04(-1.85%) |
Nov 08, 2017 | 2.145 | 2.171 | 2.099 | 2.131 | 7,157,963 | +0.03(+1.25%) |
Nov 07, 2017 | 2.125 | 2.161 | 2.072 | 2.105 | 19,387,404 | -0.09(-3.89%) |
Nov 06, 2017 | 2.138 | 2.204 | 2.118 | 2.191 | 12,755,063 | +0.09(+4.38%) |
Nov 03, 2017 | 2.105 | 2.115 | 1.987 | 2.099 | 27,045,232 | -0.03(-1.23%) |
Nov 02, 2017 | 2.105 | 2.164 | 2.079 | 2.125 | 21,171,348 | +0.01(+0.62%) |
Nov 01, 2017 | 2.171 | 2.200 | 2.105 | 2.112 | 24,980,034 | -0.06(-2.72%) |
Oct 31, 2017 | 2.171 | 2.197 | 2.138 | 2.171 | 11,722,029 | -0.04(-1.78%) |
Oct 30, 2017 | 2.282 | 2.315 | 2.204 | 2.210 | 12,869,015 | -0.11(-4.80%) |
Oct 27, 2017 | 2.309 | 2.354 | 2.276 | 2.322 | 11,718,684 | +0.03(+1.14%) |
Oct 26, 2017 | 2.394 | 2.413 | 2.289 | 2.295 | 15,008,123 | -0.12(-5.15%) |
Oct 25, 2017 | 2.407 | 2.427 | 2.354 | 2.420 | 6,101,859 | +0.03(+1.10%) |
Oct 24, 2017 | 2.348 | 2.404 | 2.328 | 2.394 | 8,757,151 | +0.07(+2.82%) |
Oct 23, 2017 | 2.368 | 2.407 | 2.322 | 2.328 | 6,437,005 | -0.05(-2.20%) |
Oct 20, 2017 | 2.413 | 2.420 | 2.374 | 2.381 | 7,150,749 | -0.01(-0.55%) |
Oct 19, 2017 | 2.341 | 2.413 | 2.328 | 2.394 | 7,699,984 | +0.02(+0.83%) |
Oct 18, 2017 | 2.361 | 2.394 | 2.309 | 2.374 | 8,246,158 | +0.06(+2.55%) |
Oct 17, 2017 | 2.335 | 2.361 | 2.309 | 2.315 | 7,333,514 | -0.03(-1.12%) |
Oct 16, 2017 | 2.381 | 2.413 | 2.328 | 2.341 | 10,243,952 | -0.01(-0.28%) |
Oct 13, 2017 | 2.315 | 2.368 | 2.309 | 2.348 | 10,665,136 | +0.09(+4.07%) |
Oct 12, 2017 | 2.230 | 2.282 | 2.223 | 2.256 | 5,785,775 | +0.02(+0.88%) |
Oct 11, 2017 | 2.276 | 2.306 | 2.217 | 2.236 | 11,646,152 | -0.04(-1.73%) |
Oct 10, 2017 | 2.210 | 2.295 | 2.191 | 2.276 | 22,435,336 | +0.10(+4.83%) |
Oct 09, 2017 | 2.197 | 2.207 | 2.118 | 2.171 | 37,219,980 | -0.03(-1.49%) |
Oct 06, 2017 | 2.250 | 2.266 | 2.191 | 2.204 | 17,891,394 | -0.09(-3.72%) |
Oct 05, 2017 | 2.413 | 2.440 | 2.282 | 2.289 | 14,043,587 | -0.07(-2.79%) |
Oct 04, 2017 | 2.348 | 2.368 | 2.318 | 2.354 | 12,225,901 | +0.01(+0.28%) |
Oct 03, 2017 | 2.295 | 2.381 | 2.286 | 2.348 | 12,761,868 | +0.08(+3.47%) |
Oct 02, 2017 | 2.256 | 2.295 | 2.240 | 2.269 | 12,959,666 | +0.02(+0.87%) |
Sep 29, 2017 | 2.263 | 2.282 | 2.233 | 2.250 | 6,193,312 | +0.03(+1.48%) |
Sep 28, 2017 | 2.223 | 2.253 | 2.191 | 2.217 | 14,982,571 | -0.05(-2.31%) |
Sep 27, 2017 | 2.276 | 2.289 | 2.158 | 2.269 | 16,076,442 | +0.01(+0.29%) |
Sep 26, 2017 | 2.289 | 2.332 | 2.263 | 2.263 | 8,754,932 | +0.01(+0.29%) |
Sep 25, 2017 | 2.348 | 2.348 | 2.236 | 2.256 | 8,840,510 | -0.08(-3.37%) |
Sep 22, 2017 | 2.394 | 2.394 | 2.322 | 2.335 | 6,632,302 | -0.05(-1.93%) |
Sep 21, 2017 | 2.413 | 2.446 | 2.381 | 2.381 | 7,396,253 | -0.09(-3.46%) |
Sep 20, 2017 | 2.486 | 2.505 | 2.374 | 2.466 | 21,440,348 | +0.01(+0.27%) |
Sep 19, 2017 | 2.518 | 2.532 | 2.440 | 2.459 | 9,879,609 | -0.08(-3.10%) |
Sep 18, 2017 | 2.571 | 2.597 | 2.518 | 2.538 | 14,466,208 | +0.00(+0.00%) |
Sep 15, 2017 | 2.499 | 2.545 | 2.492 | 2.538 | 10,648,437 | +0.06(+2.38%) |
Sep 14, 2017 | 2.446 | 2.486 | 2.427 | 2.479 | 6,351,926 | -0.01(-0.26%) |
Sep 13, 2017 | 2.512 | 2.518 | 2.459 | 2.486 | 10,469,432 | -0.05(-2.07%) |
Sep 12, 2017 | 2.571 | 2.604 | 2.512 | 2.538 | 14,879,863 | -0.03(-1.28%) |
Sep 11, 2017 | 2.604 | 2.640 | 2.564 | 2.571 | 7,961,596 | +0.01(+0.51%) |
Sep 08, 2017 | 2.676 | 2.682 | 2.545 | 2.558 | 13,040,254 | -0.09(-3.47%) |
Sep 07, 2017 | 2.656 | 2.676 | 2.617 | 2.650 | 10,127,983 | -0.03(-0.98%) |
Sep 06, 2017 | 2.656 | 2.709 | 2.623 | 2.676 | 12,863,997 | +0.07(+2.51%) |
Sep 05, 2017 | 2.728 | 2.787 | 2.607 | 2.610 | 28,775,258 | +0.03(+1.27%) |
Sep 01, 2017 | 2.518 | 2.630 | 2.505 | 2.577 | 28,712,712 | +0.14(+5.93%) |
Aug 31, 2017 | 2.479 | 2.492 | 2.427 | 2.433 | 12,308,123 | +0.01(+0.27%) |
Aug 30, 2017 | 2.335 | 2.440 | 2.322 | 2.427 | 14,367,631 | +0.09(+3.93%) |
Aug 29, 2017 | 2.309 | 2.354 | 2.309 | 2.335 | 5,943,840 | -0.02(-0.84%) |
Aug 28, 2017 | 2.348 | 2.374 | 2.332 | 2.354 | 3,790,914 | +0.01(+0.28%) |
Aug 25, 2017 | 2.387 | 2.400 | 2.328 | 2.348 | 6,579,522 | -0.04(-1.65%) |
Aug 24, 2017 | 2.400 | 2.427 | 2.371 | 2.387 | 12,330,005 | -0.01(-0.27%) |
Aug 23, 2017 | 2.315 | 2.427 | 2.309 | 2.394 | 12,901,767 | +0.09(+3.99%) |
Aug 22, 2017 | 2.295 | 2.322 | 2.289 | 2.302 | 8,342,814 | +0.05(+2.22%) |
Aug 21, 2017 | 2.304 | 2.350 | 2.252 | 2.252 | 6,562,249 | -0.05(-2.27%) |
Aug 18, 2017 | 2.330 | 2.337 | 2.294 | 2.304 | 6,694,519 | +0.03(+1.15%) |
Aug 17, 2017 | 2.298 | 2.363 | 2.278 | 2.278 | 13,889,397 | -0.04(-1.69%) |
Aug 16, 2017 | 2.272 | 2.324 | 2.265 | 2.317 | 9,554,260 | +0.08(+3.51%) |
Aug 15, 2017 | 2.252 | 2.268 | 2.226 | 2.239 | 4,717,564 | -0.02(-0.87%) |
Aug 14, 2017 | 2.285 | 2.317 | 2.252 | 2.258 | 7,970,032 | -0.03(-1.43%) |
Aug 11, 2017 | 2.304 | 2.324 | 2.275 | 2.291 | 10,010,997 | -0.05(-1.96%) |
Aug 10, 2017 | 2.324 | 2.350 | 2.278 | 2.337 | 16,792,122 | +0.01(+0.56%) |
Aug 09, 2017 | 2.350 | 2.370 | 2.298 | 2.324 | 26,851,086 | -0.05(-2.20%) |
Aug 08, 2017 | 2.376 | 2.422 | 2.344 | 2.376 | 9,078,922 | -0.03(-1.36%) |
Aug 07, 2017 | 2.344 | 2.429 | 2.344 | 2.409 | 12,641,938 | +0.10(+4.55%) |
Aug 04, 2017 | 2.258 | 2.321 | 2.245 | 2.304 | 14,460,867 | +0.05(+2.03%) |
Aug 03, 2017 | 2.252 | 2.272 | 2.219 | 2.258 | 7,323,533 | +0.01(+0.58%) |
Aug 02, 2017 | 2.167 | 2.258 | 2.160 | 2.245 | 8,268,888 | +0.08(+3.63%) |
Aug 01, 2017 | 2.193 | 2.213 | 2.167 | 2.167 | 5,102,594 | -0.04(-1.78%) |
Jul 31, 2017 | 2.219 | 2.232 | 2.186 | 2.206 | 9,393,565 | +0.03(+1.51%) |
Jul 28, 2017 | 2.147 | 2.193 | 2.131 | 2.173 | 7,471,821 | +0.01(+0.61%) |
Jul 27, 2017 | 2.186 | 2.186 | 2.141 | 2.160 | 7,462,619 | -0.01(-0.60%) |
Jul 26, 2017 | 2.213 | 2.226 | 2.154 | 2.173 | 14,507,449 | -0.09(-4.05%) |
Jul 25, 2017 | 2.278 | 2.311 | 2.239 | 2.265 | 4,746,075 | +0.02(+0.87%) |
Jul 24, 2017 | 2.206 | 2.252 | 2.186 | 2.245 | 5,082,543 | +0.05(+2.39%) |
Jul 21, 2017 | 2.245 | 2.258 | 2.173 | 2.193 | 7,539,877 | -0.05(-2.05%) |
Jul 20, 2017 | 2.272 | 2.272 | 2.200 | 2.239 | 7,678,878 | -0.04(-1.72%) |
Jul 19, 2017 | 2.232 | 2.278 | 2.229 | 2.278 | 7,500,415 | +0.06(+2.66%) |
Jul 18, 2017 | 2.232 | 2.239 | 2.193 | 2.219 | 3,914,353 | -0.02(-0.88%) |
Jul 17, 2017 | 2.232 | 2.258 | 2.209 | 2.239 | 5,738,243 | +0.03(+1.48%) |
Jul 14, 2017 | 2.219 | 2.242 | 2.200 | 2.206 | 6,242,317 | +0.00(+0.00%) |
Jul 13, 2017 | 2.219 | 2.219 | 2.154 | 2.206 | 18,610,242 | -0.01(-0.59%) |
Jul 12, 2017 | 2.219 | 2.236 | 2.154 | 2.219 | 9,430,607 | +0.05(+2.11%) |
Jul 11, 2017 | 2.173 | 2.206 | 2.160 | 2.173 | 6,107,642 | -0.01(-0.30%) |
Jul 10, 2017 | 2.121 | 2.193 | 2.114 | 2.180 | 8,972,210 | +0.08(+3.74%) |
Jul 07, 2017 | 2.114 | 2.121 | 2.046 | 2.101 | 14,376,505 | +0.02(+0.94%) |
Jul 06, 2017 | 2.042 | 2.121 | 2.029 | 2.082 | 8,205,788 | +0.01(+0.63%) |
Jul 05, 2017 | 2.023 | 2.069 | 1.990 | 2.069 | 10,370,546 | +0.05(+2.27%) |
Jul 03, 2017 | 2.056 | 2.010 | 2.023 | 4,336,551 | +0.03(+1.31%) | |
Jun 30, 2017 | 1.984 | 2.023 | 1.974 | 1.997 | 10,881,115 | +0.02(+0.99%) |
Jun 29, 2017 | 2.023 | 2.042 | 1.948 | 1.977 | 12,082,486 | -0.04(-1.95%) |
Jun 28, 2017 | 1.964 | 2.029 | 1.964 | 2.016 | 12,538,214 | +0.09(+4.76%) |
Jun 27, 2017 | 1.951 | 1.987 | 1.925 | 1.925 | 7,380,214 | -0.03(-1.34%) |
Jun 26, 2017 | 1.911 | 1.964 | 1.885 | 1.951 | 11,672,587 | +0.07(+3.83%) |
Jun 23, 2017 | 1.820 | 1.905 | 1.797 | 1.879 | 15,756,033 | +0.06(+3.24%) |
Jun 22, 2017 | 1.767 | 1.820 | 1.764 | 1.820 | 6,938,078 | +0.06(+3.35%) |
Jun 21, 2017 | 1.748 | 1.781 | 1.728 | 1.761 | 8,929,668 | +0.03(+1.51%) |
Jun 20, 2017 | 1.767 | 1.777 | 1.715 | 1.735 | 13,861,779 | -0.05(-2.93%) |
Jun 19, 2017 | 1.767 | 1.820 | 1.767 | 1.787 | 6,097,305 | +0.02(+1.11%) |
Jun 16, 2017 | 1.754 | 1.787 | 1.741 | 1.767 | 9,701,525 | +0.01(+0.75%) |
Jun 15, 2017 | 1.800 | 1.807 | 1.702 | 1.754 | 11,948,381 | -0.06(-3.25%) |
Jun 14, 2017 | 1.866 | 1.879 | 1.794 | 1.813 | 11,328,826 | -0.03(-1.77%) |
Jun 13, 2017 | 1.846 | 1.879 | 1.826 | 1.846 | 16,141,292 | +0.00(+0.00%) |
Jun 12, 2017 | 1.885 | 1.921 | 1.833 | 1.846 | 13,886,830 | -0.05(-2.42%) |
Jun 09, 2017 | 1.905 | 1.951 | 1.885 | 1.892 | 12,221,728 | -0.01(-0.34%) |
Jun 08, 2017 | 1.800 | 1.911 | 1.787 | 1.898 | 15,223,959 | +0.07(+3.57%) |
Jun 07, 2017 | 1.872 | 1.892 | 1.807 | 1.833 | 18,352,560 | -0.01(-0.71%) |
Jun 06, 2017 | 1.859 | 1.898 | 1.813 | 1.846 | 14,003,148 | +0.00(+0.00%) |
Jun 05, 2017 | 1.872 | 1.898 | 1.833 | 1.846 | 5,910,788 | -0.04(-2.08%) |
Jun 02, 2017 | 1.931 | 1.938 | 1.885 | 1.885 | 8,310,208 | +0.00(+0.00%) |