Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.620 | 2.620 | 2.540 | 2.580 | 528,912 | -0.04(-1.53%) |
Jun 28, 2018 | 2.520 | 2.620 | 2.500 | 2.620 | 678,976 | +0.09(+3.56%) |
Jun 27, 2018 | 2.630 | 2.690 | 2.455 | 2.530 | 1,470,285 | -0.10(-3.80%) |
Jun 26, 2018 | 2.660 | 2.670 | 2.610 | 2.630 | 885,267 | -0.01(-0.38%) |
Jun 25, 2018 | 2.700 | 2.710 | 2.610 | 2.640 | 887,561 | -0.05(-1.86%) |
Jun 22, 2018 | 2.710 | 2.730 | 2.610 | 2.690 | 1,435,526 | +0.00(+0.00%) |
Jun 21, 2018 | 2.830 | 2.850 | 2.680 | 2.690 | 1,096,976 | -0.13(-4.61%) |
Jun 20, 2018 | 2.900 | 2.930 | 2.780 | 2.820 | 895,943 | -0.05(-1.74%) |
Jun 19, 2018 | 2.830 | 2.880 | 2.797 | 2.870 | 555,496 | +0.02(+0.70%) |
Jun 18, 2018 | 2.890 | 2.895 | 2.775 | 2.850 | 1,001,644 | -0.04(-1.38%) |
Jun 15, 2018 | 2.920 | 2.910 | 2.890 | 1,010,264 | -0.02(-0.69%) | |
Jun 14, 2018 | 2.930 | 2.950 | 2.890 | 2.910 | 1,294,407 | +0.00(+0.00%) |
Jun 13, 2018 | 2.860 | 2.980 | 2.860 | 2.910 | 1,088,814 | +0.06(+2.11%) |
Jun 12, 2018 | 2.770 | 2.880 | 2.760 | 2.850 | 1,546,357 | +0.07(+2.52%) |
Jun 11, 2018 | 2.690 | 2.790 | 2.670 | 2.780 | 891,412 | +0.08(+2.96%) |
Jun 08, 2018 | 2.690 | 2.760 | 2.690 | 2.700 | 536,094 | +0.00(+0.00%) |
Jun 07, 2018 | 2.770 | 2.805 | 2.685 | 2.700 | 632,557 | -0.07(-2.53%) |
Jun 06, 2018 | 2.680 | 2.855 | 2.670 | 2.770 | 1,547,097 | +0.08(+2.97%) |
Jun 05, 2018 | 2.550 | 2.700 | 2.550 | 2.690 | 717,026 | +0.11(+4.26%) |
Jun 04, 2018 | 2.650 | 2.680 | 2.550 | 2.580 | 714,875 | -0.11(-4.09%) |
Jun 01, 2018 | 2.650 | 2.700 | 2.610 | 2.690 | 779,975 | +0.08(+3.07%) |
May 31, 2018 | 2.590 | 2.745 | 2.580 | 2.610 | 1,188,010 | +0.03(+1.16%) |
May 30, 2018 | 2.500 | 2.600 | 2.500 | 2.580 | 1,013,579 | +0.11(+4.45%) |
May 29, 2018 | 2.420 | 2.480 | 2.400 | 2.470 | 567,929 | +0.04(+1.65%) |
May 25, 2018 | 2.430 | 2.430 | 2.430 | 0 | -0.07(-2.80%) | |
May 24, 2018 | 2.550 | 2.550 | 2.480 | 2.500 | 543,038 | -0.03(-1.19%) |
May 23, 2018 | 2.500 | 2.580 | 2.490 | 2.530 | 796,307 | +0.03(+1.20%) |
May 22, 2018 | 2.530 | 2.530 | 2.490 | 2.500 | 554,438 | -0.03(-1.19%) |
May 21, 2018 | 2.520 | 2.575 | 2.500 | 2.530 | 549,811 | +0.01(+0.40%) |
May 18, 2018 | 2.600 | 2.600 | 2.520 | 2.520 | 593,850 | -0.07(-2.70%) |
May 17, 2018 | 2.550 | 2.630 | 2.511 | 2.590 | 724,275 | +0.02(+0.78%) |
May 16, 2018 | 2.490 | 2.580 | 2.450 | 2.570 | 1,259,463 | +0.08(+3.21%) |
May 15, 2018 | 2.490 | 2.550 | 2.450 | 2.490 | 718,203 | -0.01(-0.40%) |
May 14, 2018 | 2.500 | 2.530 | 2.490 | 2.500 | 532,070 | -0.02(-0.79%) |
May 11, 2018 | 2.470 | 2.545 | 2.440 | 2.520 | 874,362 | +0.03(+1.20%) |
May 10, 2018 | 2.360 | 2.580 | 2.350 | 2.490 | 892,072 | +0.01(+0.40%) |
May 09, 2018 | 2.450 | 2.530 | 2.450 | 2.480 | 1,529,706 | +0.04(+1.64%) |
May 08, 2018 | 2.250 | 2.450 | 2.160 | 2.440 | 968,285 | +0.08(+3.39%) |
May 07, 2018 | 2.310 | 2.380 | 2.290 | 2.360 | 514,436 | +0.06(+2.61%) |
May 04, 2018 | 2.300 | 2.320 | 2.280 | 2.300 | 602,085 | -0.02(-0.86%) |
May 03, 2018 | 2.340 | 2.343 | 2.270 | 2.320 | 560,138 | -0.02(-0.85%) |
May 02, 2018 | 2.310 | 2.380 | 2.300 | 2.340 | 590,248 | +0.01(+0.43%) |
May 01, 2018 | 2.330 | 2.350 | 2.300 | 2.330 | 427,872 | -0.01(-0.43%) |
Apr 30, 2018 | 2.380 | 2.415 | 2.320 | 2.340 | 533,634 | -0.04(-1.68%) |
Apr 27, 2018 | 2.360 | 2.390 | 2.300 | 2.380 | 463,125 | +0.04(+1.71%) |
Apr 26, 2018 | 2.280 | 2.380 | 2.260 | 2.340 | 331,503 | +0.06(+2.63%) |
Apr 25, 2018 | 2.270 | 2.320 | 2.245 | 2.280 | 475,489 | +0.01(+0.44%) |
Apr 24, 2018 | 2.300 | 2.325 | 2.240 | 2.270 | 717,738 | -0.03(-1.30%) |
Apr 23, 2018 | 2.320 | 2.340 | 2.280 | 2.300 | 315,536 | +0.00(+0.00%) |
Apr 20, 2018 | 2.320 | 2.370 | 2.300 | 2.300 | 512,351 | -0.04(-1.71%) |
Apr 19, 2018 | 2.450 | 2.450 | 2.330 | 2.340 | 703,870 | -0.11(-4.49%) |
Apr 18, 2018 | 2.430 | 2.519 | 2.405 | 2.450 | 654,711 | +0.04(+1.66%) |
Apr 17, 2018 | 2.390 | 2.415 | 2.330 | 2.410 | 475,638 | +0.06(+2.55%) |
Apr 16, 2018 | 2.340 | 2.390 | 2.310 | 2.350 | 640,911 | +0.02(+0.86%) |
Apr 13, 2018 | 2.370 | 2.380 | 2.280 | 2.330 | 773,085 | -0.03(-1.27%) |
Apr 12, 2018 | 2.280 | 2.380 | 2.260 | 2.360 | 949,148 | +0.11(+4.89%) |
Apr 11, 2018 | 2.200 | 2.270 | 2.200 | 2.250 | 828,428 | +0.05(+2.27%) |
Apr 10, 2018 | 2.140 | 2.220 | 2.110 | 2.200 | 882,628 | +0.11(+5.26%) |
Apr 09, 2018 | 2.150 | 2.217 | 2.080 | 2.090 | 979,122 | -0.02(-0.95%) |
Apr 06, 2018 | 2.100 | 2.250 | 2.100 | 2.110 | 1,454,763 | -0.03(-1.40%) |
Apr 05, 2018 | 2.160 | 2.190 | 2.010 | 2.140 | 1,710,049 | +0.05(+2.39%) |
Apr 04, 2018 | 2.000 | 2.100 | 2.000 | 2.090 | 1,216,063 | +0.04(+1.95%) |
Apr 03, 2018 | 2.080 | 2.090 | 1.990 | 2.050 | 1,455,905 | -0.03(-1.44%) |
Apr 02, 2018 | 2.190 | 2.200 | 2.020 | 2.080 | 1,510,626 | -0.12(-5.45%) |
Mar 29, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.120 | 2.210 | 2.000 | 2.200 | 2,509,805 | +0.07(+3.29%) |
Mar 27, 2018 | 2.470 | 2.470 | 2.120 | 2.130 | 3,094,756 | -0.08(-3.62%) |
Mar 26, 2018 | 2.240 | 2.250 | 2.140 | 2.210 | 789,802 | +0.01(+0.45%) |
Mar 23, 2018 | 2.220 | 2.280 | 2.200 | 2.200 | 852,433 | -0.04(-1.79%) |
Mar 22, 2018 | 2.230 | 2.320 | 2.215 | 2.240 | 1,100,789 | -0.02(-0.88%) |
Mar 21, 2018 | 2.240 | 2.290 | 2.220 | 2.260 | 872,151 | +0.01(+0.44%) |
Mar 20, 2018 | 2.320 | 2.420 | 2.210 | 2.250 | 1,211,988 | -0.07(-3.02%) |
Mar 19, 2018 | 2.410 | 2.460 | 2.280 | 2.320 | 1,486,587 | -0.11(-4.53%) |
Mar 16, 2018 | 2.450 | 2.460 | 2.340 | 2.430 | 1,558,181 | -0.05(-2.02%) |
Mar 15, 2018 | 2.610 | 2.660 | 2.470 | 2.480 | 2,055,657 | -0.12(-4.62%) |
Mar 14, 2018 | 2.670 | 2.703 | 2.510 | 2.600 | 2,098,081 | -0.05(-2.07%) |
Mar 13, 2018 | 2.650 | 2.780 | 2.600 | 2.655 | 1,152,903 | -0.12(-4.50%) |
Mar 12, 2018 | 2.790 | 2.810 | 2.500 | 2.780 | 1,729,269 | -0.01(-0.36%) |
Mar 09, 2018 | 2.790 | 2.950 | 2.755 | 2.790 | 2,956,905 | +0.04(+1.45%) |
Mar 08, 2018 | 2.500 | 2.775 | 2.480 | 2.750 | 2,125,710 | +0.27(+10.89%) |
Mar 07, 2018 | 2.400 | 2.490 | 2.380 | 2.480 | 2,084,446 | +0.07(+2.90%) |
Mar 06, 2018 | 2.320 | 2.430 | 2.280 | 2.410 | 1,381,483 | +0.12(+5.24%) |
Mar 05, 2018 | 2.180 | 2.300 | 2.170 | 2.290 | 1,268,782 | +0.10(+4.57%) |
Mar 02, 2018 | 2.150 | 2.190 | 2.140 | 2.190 | 784,934 | +0.02(+0.92%) |
Mar 01, 2018 | 2.220 | 2.220 | 2.120 | 2.170 | 966,737 | -0.03(-1.36%) |
Feb 28, 2018 | 2.270 | 2.290 | 2.195 | 2.200 | 1,182,517 | -0.05(-2.22%) |
Feb 27, 2018 | 2.300 | 2.335 | 2.240 | 2.250 | 956,389 | -0.05(-2.17%) |
Feb 26, 2018 | 2.350 | 2.350 | 2.230 | 2.300 | 963,236 | -0.05(-2.13%) |
Feb 23, 2018 | 2.210 | 2.360 | 2.180 | 2.350 | 1,085,600 | +0.15(+6.82%) |
Feb 22, 2018 | 2.250 | 2.260 | 2.160 | 2.200 | 821,076 | -0.03(-1.35%) |
Feb 21, 2018 | 2.190 | 2.270 | 2.180 | 2.230 | 1,145,266 | +0.02(+0.90%) |
Feb 20, 2018 | 2.370 | 2.390 | 2.210 | 2.210 | 1,848,144 | -0.18(-7.53%) |
Feb 16, 2018 | 2.390 | 2.390 | 2.390 | 0 | +0.04(+1.70%) | |
Feb 15, 2018 | 2.240 | 2.370 | 2.110 | 2.350 | 7,027,358 | +0.37(+18.69%) |
Feb 14, 2018 | 1.990 | 2.020 | 1.960 | 1.980 | 1,141,482 | -0.03(-1.49%) |
Feb 13, 2018 | 1.990 | 2.050 | 1.971 | 2.010 | 1,428,755 | +0.01(+0.50%) |
Feb 12, 2018 | 2.060 | 2.070 | 1.970 | 2.000 | 1,764,798 | -0.06(-2.91%) |
Feb 09, 2018 | 1.990 | 2.090 | 1.900 | 2.060 | 1,565,949 | +0.10(+5.10%) |
Feb 08, 2018 | 2.040 | 1.930 | 1.960 | 1,475,137 | -0.08(-3.92%) | |
Feb 07, 2018 | 2.040 | 2.060 | 1.994 | 2.040 | 1,468,709 | -0.02(-0.97%) |
Feb 06, 2018 | 1.880 | 2.090 | 1.850 | 2.060 | 1,529,594 | +0.10(+5.10%) |
Feb 05, 2018 | 1.980 | 1.990 | 1.941 | 1.960 | 989,666 | -0.04(-2.00%) |
Feb 02, 2018 | 2.070 | 2.079 | 1.920 | 2.000 | 1,217,779 | -0.09(-4.31%) |
Feb 01, 2018 | 2.080 | 2.110 | 2.020 | 2.090 | 562,148 | +0.00(+0.00%) |
Jan 31, 2018 | 2.240 | 2.260 | 2.060 | 2.090 | 1,356,919 | -0.17(-7.52%) |
Jan 30, 2018 | 2.280 | 2.300 | 2.240 | 2.260 | 582,074 | -0.07(-3.00%) |
Jan 29, 2018 | 2.260 | 2.340 | 2.230 | 2.330 | 939,067 | +0.07(+3.10%) |
Jan 26, 2018 | 2.300 | 2.310 | 2.220 | 2.260 | 812,272 | -0.04(-1.74%) |
Jan 25, 2018 | 2.240 | 2.300 | 2.210 | 2.300 | 459,965 | +0.06(+2.68%) |
Jan 24, 2018 | 2.260 | 2.260 | 2.190 | 2.240 | 777,445 | +0.00(+0.00%) |
Jan 23, 2018 | 2.250 | 2.270 | 2.210 | 2.240 | 465,565 | -0.01(-0.44%) |
Jan 22, 2018 | 2.230 | 2.260 | 2.200 | 2.250 | 684,557 | +0.00(+0.00%) |
Jan 19, 2018 | 2.170 | 2.250 | 2.150 | 2.250 | 717,477 | +0.05(+2.27%) |
Jan 18, 2018 | 2.200 | 2.230 | 2.141 | 2.200 | 682,607 | -0.03(-1.35%) |
Jan 17, 2018 | 2.250 | 2.270 | 2.210 | 2.230 | 977,974 | +0.01(+0.45%) |
Jan 16, 2018 | 2.290 | 2.370 | 2.200 | 2.220 | 1,258,141 | -0.06(-2.63%) |
Jan 12, 2018 | 2.280 | 2.280 | 2.280 | 0 | -0.01(-0.44%) | |
Jan 11, 2018 | 2.190 | 2.300 | 2.160 | 2.290 | 1,084,703 | +0.11(+5.05%) |
Jan 10, 2018 | 2.160 | 2.190 | 2.120 | 2.180 | 811,670 | +0.00(+0.00%) |
Jan 09, 2018 | 2.140 | 2.230 | 2.130 | 2.180 | 1,164,309 | +0.04(+1.87%) |
Jan 08, 2018 | 2.190 | 2.240 | 2.120 | 2.140 | 721,442 | -0.08(-3.60%) |
Jan 05, 2018 | 2.200 | 2.240 | 2.160 | 2.220 | 930,051 | +0.02(+0.91%) |
Jan 04, 2018 | 2.250 | 2.270 | 2.150 | 2.200 | 1,085,728 | -0.02(-0.90%) |
Jan 03, 2018 | 2.070 | 2.240 | 2.060 | 2.220 | 1,917,015 | +0.15(+7.25%) |
Jan 02, 2018 | 2.000 | 2.080 | 1.990 | 2.070 | 1,126,188 | +0.08(+4.02%) |
Dec 29, 2017 | 1.990 | 1.990 | 1.990 | 0 | -0.03(-1.49%) | |
Dec 28, 2017 | 2.020 | 2.030 | 1.970 | 2.020 | 1,059,712 | -0.01(-0.49%) |
Dec 27, 2017 | 2.020 | 2.060 | 1.980 | 2.030 | 765,220 | +0.02(+1.00%) |
Dec 26, 2017 | 2.040 | 2.050 | 2.000 | 2.010 | 497,317 | -0.04(-1.95%) |
Dec 22, 2017 | 2.010 | 2.080 | 1.990 | 2.050 | 1,000,901 | +0.03(+1.49%) |
Dec 21, 2017 | 2.010 | 2.070 | 1.970 | 2.020 | 1,078,953 | +0.01(+0.50%) |
Dec 20, 2017 | 2.020 | 2.070 | 1.990 | 2.010 | 741,468 | +0.02(+1.01%) |
Dec 19, 2017 | 2.030 | 2.090 | 1.980 | 1.990 | 1,256,332 | -0.03(-1.49%) |
Dec 18, 2017 | 2.010 | 2.075 | 2.010 | 2.020 | 1,064,329 | +0.01(+0.50%) |
Dec 15, 2017 | 1.920 | 2.060 | 1.920 | 2.010 | 2,166,648 | +0.08(+4.15%) |
Dec 14, 2017 | 1.980 | 2.090 | 1.900 | 1.930 | 1,401,948 | -0.03(-1.53%) |
Dec 13, 2017 | 1.850 | 1.980 | 1.841 | 1.960 | 1,675,239 | +0.10(+5.38%) |
Dec 12, 2017 | 1.770 | 1.895 | 1.770 | 1.860 | 947,946 | +0.09(+5.08%) |
Dec 11, 2017 | 1.750 | 1.830 | 1.750 | 1.770 | 1,468,391 | +0.00(+0.00%) |
Dec 08, 2017 | 1.750 | 1.830 | 1.750 | 1.770 | 772,219 | +0.02(+1.14%) |
Dec 07, 2017 | 1.730 | 1.770 | 1.710 | 1.750 | 823,429 | +0.02(+1.16%) |
Dec 06, 2017 | 1.730 | 1.810 | 1.770 | 1.730 | 941,468 | -0.04(-2.26%) |
Dec 05, 2017 | 1.820 | 1.860 | 1.750 | 1.770 | 877,610 | -0.05(-2.75%) |
Dec 04, 2017 | 1.960 | 1.960 | 1.800 | 1.820 | 1,188,361 | -0.12(-6.19%) |
Dec 01, 2017 | 1.860 | 1.950 | 1.840 | 1.940 | 1,331,009 | +0.09(+4.86%) |
Nov 30, 2017 | 1.850 | 1.880 | 1.810 | 1.850 | 638,214 | +0.01(+0.54%) |
Nov 29, 2017 | 1.860 | 1.890 | 1.830 | 1.840 | 687,791 | -0.03(-1.60%) |
Nov 28, 2017 | 1.770 | 1.860 | 1.760 | 1.870 | 1,082,073 | +0.11(+6.25%) |
Nov 27, 2017 | 1.830 | 1.879 | 1.740 | 1.760 | 800,458 | -0.08(-4.35%) |
Nov 24, 2017 | 1.800 | 1.850 | 1.800 | 1.840 | 306,197 | +0.03(+1.66%) |
Nov 22, 2017 | 1.830 | 1.850 | 1.770 | 1.810 | 590,585 | -0.04(-2.16%) |
Nov 21, 2017 | 1.820 | 1.860 | 1.800 | 1.850 | 456,519 | +0.03(+1.65%) |
Nov 20, 2017 | 1.840 | 1.890 | 1.800 | 1.820 | 878,422 | -0.02(-1.09%) |
Nov 17, 2017 | 1.880 | 1.900 | 1.830 | 1.840 | 684,777 | -0.05(-2.65%) |
Nov 16, 2017 | 1.780 | 1.920 | 1.780 | 1.890 | 866,696 | +0.13(+7.39%) |
Nov 15, 2017 | 1.750 | 1.780 | 1.711 | 1.760 | 479,149 | +0.01(+0.57%) |
Nov 14, 2017 | 1.700 | 1.755 | 1.700 | 1.750 | 1,074,152 | +0.03(+1.74%) |
Nov 13, 2017 | 1.750 | 1.800 | 1.710 | 1.720 | 1,232,770 | -0.12(-6.52%) |
Nov 10, 2017 | 1.780 | 1.880 | 1.750 | 1.840 | 1,034,181 | +0.05(+2.79%) |
Nov 09, 2017 | 1.600 | 1.800 | 1.600 | 1.790 | 1,314,496 | +0.16(+9.82%) |
Nov 08, 2017 | 1.760 | 1.820 | 1.580 | 1.630 | 3,155,647 | -0.16(-8.94%) |
Nov 07, 2017 | 1.940 | 1.940 | 1.760 | 1.790 | 1,401,962 | -0.10(-5.29%) |
Nov 06, 2017 | 1.880 | 1.920 | 1.820 | 1.890 | 987,765 | +0.01(+0.53%) |
Nov 03, 2017 | 1.860 | 1.940 | 1.820 | 1.880 | 1,119,079 | +0.01(+0.53%) |
Nov 02, 2017 | 1.770 | 1.890 | 1.750 | 1.870 | 893,007 | +0.08(+4.47%) |
Nov 01, 2017 | 1.830 | 1.840 | 1.750 | 1.790 | 1,260,929 | -0.03(-1.65%) |
Oct 31, 2017 | 1.820 | 1.855 | 1.780 | 1.820 | 1,354,118 | +0.00(+0.00%) |
Oct 30, 2017 | 1.910 | 1.940 | 1.800 | 1.820 | 2,166,517 | -0.10(-5.21%) |
Oct 27, 2017 | 1.860 | 1.930 | 1.840 | 1.920 | 1,537,760 | +0.06(+3.23%) |
Oct 26, 2017 | 1.910 | 1.910 | 1.830 | 1.860 | 2,139,524 | -0.05(-2.62%) |
Oct 25, 2017 | 2.040 | 2.040 | 1.870 | 1.910 | 4,820,913 | -0.13(-6.37%) |
Oct 24, 2017 | 2.210 | 2.240 | 2.040 | 2.040 | 2,990,647 | -0.17(-7.69%) |
Oct 23, 2017 | 2.070 | 2.300 | 2.050 | 2.210 | 5,175,118 | +0.03(+1.38%) |
Oct 20, 2017 | 2.130 | 2.210 | 2.055 | 2.180 | 3,399,887 | +0.06(+2.83%) |
Oct 19, 2017 | 2.210 | 2.230 | 2.070 | 2.120 | 4,201,777 | -0.11(-4.93%) |
Oct 18, 2017 | 2.130 | 2.260 | 2.050 | 2.230 | 5,017,750 | +0.14(+6.70%) |
Oct 17, 2017 | 2.100 | 2.140 | 1.960 | 2.090 | 3,719,126 | -0.01(-0.24%) |
Oct 16, 2017 | 2.240 | 2.290 | 2.070 | 2.095 | 6,110,822 | -0.22(-9.70%) |
Oct 13, 2017 | 2.250 | 2.450 | 2.160 | 2.320 | 16,054,880 | -1.41(-37.80%) |
Oct 12, 2017 | 3.910 | 3.940 | 3.710 | 3.730 | 6,246,932 | -0.21(-5.33%) |
Oct 11, 2017 | 3.960 | 4.010 | 3.900 | 3.940 | 2,335,230 | -0.02(-0.51%) |
Oct 10, 2017 | 3.910 | 3.970 | 3.760 | 3.960 | 2,384,899 | +0.21(+5.60%) |
Oct 09, 2017 | 3.970 | 4.090 | 3.710 | 3.750 | 5,214,605 | -0.14(-3.60%) |
Oct 06, 2017 | 3.750 | 3.910 | 3.720 | 3.890 | 1,943,085 | +0.12(+3.18%) |
Oct 05, 2017 | 3.920 | 3.970 | 3.760 | 3.770 | 2,947,662 | -0.09(-2.33%) |
Oct 04, 2017 | 3.720 | 3.930 | 3.680 | 3.860 | 3,891,414 | +0.23(+6.34%) |
Oct 03, 2017 | 3.500 | 3.730 | 3.500 | 3.630 | 3,882,842 | +0.20(+5.83%) |
Oct 02, 2017 | 3.300 | 3.450 | 3.285 | 3.430 | 4,891,659 | +0.19(+5.86%) |
Sep 29, 2017 | 3.250 | 3.300 | 3.210 | 3.240 | 1,925,220 | +0.02(+0.62%) |
Sep 28, 2017 | 3.210 | 3.250 | 3.120 | 3.220 | 1,476,368 | +0.01(+0.31%) |
Sep 27, 2017 | 3.210 | 3.210 | 2,100,996 | +0.14(+4.56%) | ||
Sep 26, 2017 | 3.030 | 3.100 | 3.020 | 3.070 | 1,942,465 | +0.06(+1.99%) |
Sep 25, 2017 | 3.000 | 3.040 | 2.960 | 3.010 | 1,376,087 | +0.02(+0.67%) |
Sep 22, 2017 | 2.930 | 3.015 | 2.930 | 2.990 | 1,059,861 | +0.06(+2.05%) |
Sep 21, 2017 | 2.890 | 2.930 | 2.840 | 2.930 | 829,077 | +0.05(+1.74%) |
Sep 20, 2017 | 2.940 | 2.949 | 2.840 | 2.880 | 874,027 | -0.06(-2.04%) |
Sep 19, 2017 | 2.940 | 2.960 | 2.930 | 2.940 | 783,434 | +0.01(+0.34%) |
Sep 18, 2017 | 2.900 | 2.930 | 2.880 | 2.930 | 1,203,766 | +0.04(+1.38%) |
Sep 15, 2017 | 2.950 | 2.950 | 2.860 | 2.890 | 2,474,640 | -0.05(-1.70%) |
Sep 14, 2017 | 2.960 | 2.990 | 2.920 | 2.940 | 1,007,203 | -0.03(-1.01%) |
Sep 13, 2017 | 2.970 | 3.040 | 2.960 | 2.970 | 1,763,389 | -0.01(-0.34%) |
Sep 12, 2017 | 3.050 | 3.060 | 2.960 | 2.980 | 1,261,566 | -0.06(-1.97%) |
Sep 11, 2017 | 3.050 | 3.120 | 3.010 | 3.040 | 1,375,140 | +0.00(+0.00%) |
Sep 08, 2017 | 3.010 | 3.050 | 3.010 | 3.040 | 735,465 | +0.02(+0.66%) |
Sep 07, 2017 | 3.020 | 3.040 | 2.980 | 3.020 | 949,379 | +0.00(+0.00%) |
Sep 06, 2017 | 3.050 | 3.050 | 3.000 | 3.020 | 807,210 | +0.00(+0.00%) |
Sep 05, 2017 | 3.000 | 3.020 | 2.970 | 3.020 | 1,031,265 | +0.02(+0.67%) |
Sep 01, 2017 | 3.040 | 3.040 | 2.940 | 3.000 | 1,117,107 | -0.01(-0.33%) |
Aug 31, 2017 | 3.170 | 3.180 | 3.000 | 3.010 | 2,372,159 | -0.13(-4.14%) |
Aug 30, 2017 | 3.220 | 3.270 | 3.130 | 3.140 | 1,331,519 | -0.07(-2.18%) |
Aug 29, 2017 | 3.180 | 3.230 | 3.159 | 3.210 | 561,316 | +0.01(+0.31%) |
Aug 28, 2017 | 3.160 | 3.210 | 3.140 | 3.200 | 659,368 | +0.07(+2.24%) |
Aug 25, 2017 | 3.130 | 3.165 | 3.100 | 3.130 | 607,767 | +0.01(+0.32%) |
Aug 24, 2017 | 3.100 | 3.150 | 3.070 | 3.120 | 543,990 | +0.03(+0.97%) |
Aug 23, 2017 | 3.060 | 3.100 | 3.020 | 3.090 | 542,985 | +0.02(+0.65%) |
Aug 22, 2017 | 3.010 | 3.105 | 3.010 | 3.070 | 855,264 | +0.05(+1.66%) |
Aug 21, 2017 | 3.060 | 3.085 | 3.020 | 3.020 | 444,088 | -0.04(-1.31%) |
Aug 18, 2017 | 3.020 | 3.120 | 3.005 | 3.060 | 1,122,198 | +0.00(+0.00%) |
Aug 17, 2017 | 3.000 | 3.100 | 3.000 | 3.060 | 985,089 | +0.04(+1.32%) |
Aug 16, 2017 | 3.020 | 3.070 | 3.000 | 3.020 | 664,485 | +0.01(+0.33%) |
Aug 15, 2017 | 3.010 | 3.045 | 2.950 | 3.010 | 1,141,585 | +0.02(+0.67%) |
Aug 14, 2017 | 2.880 | 3.075 | 2.830 | 2.990 | 1,546,537 | +0.06(+2.05%) |
Aug 11, 2017 | 2.870 | 2.940 | 2.820 | 2.930 | 1,188,761 | +0.06(+2.09%) |
Aug 10, 2017 | 3.000 | 3.000 | 2.870 | 2.870 | 1,267,413 | -0.13(-4.33%) |
Aug 09, 2017 | 3.140 | 3.160 | 2.975 | 3.000 | 1,380,919 | -0.14(-4.46%) |
Aug 08, 2017 | 3.120 | 3.290 | 3.110 | 3.140 | 2,160,008 | +0.03(+0.96%) |
Aug 07, 2017 | 3.130 | 3.130 | 3.050 | 3.110 | 1,328,646 | -0.01(-0.32%) |
Aug 04, 2017 | 3.050 | 3.120 | 3.000 | 3.120 | 869,310 | +0.07(+2.30%) |
Aug 03, 2017 | 3.100 | 3.120 | 3.050 | 3.050 | 796,702 | -0.06(-1.93%) |
Aug 02, 2017 | 3.130 | 3.155 | 3.030 | 3.110 | 921,066 | -0.01(-0.32%) |
Aug 01, 2017 | 3.140 | 3.150 | 3.070 | 3.120 | 607,306 | -0.02(-0.64%) |
Jul 31, 2017 | 3.130 | 3.160 | 3.040 | 3.140 | 1,078,080 | +0.01(+0.32%) |
Jul 28, 2017 | 3.010 | 3.180 | 2.970 | 3.130 | 686,309 | +0.06(+1.95%) |
Jul 27, 2017 | 3.180 | 3.220 | 3.060 | 3.070 | 882,523 | -0.10(-3.15%) |
Jul 26, 2017 | 3.180 | 3.200 | 3.150 | 3.170 | 531,134 | -0.01(-0.31%) |
Jul 25, 2017 | 3.140 | 3.190 | 3.100 | 3.180 | 769,097 | +0.05(+1.60%) |
Jul 24, 2017 | 3.050 | 3.130 | 3.020 | 3.130 | 691,643 | +0.11(+3.64%) |
Jul 21, 2017 | 3.160 | 3.160 | 2.950 | 3.020 | 1,441,861 | -0.11(-3.51%) |
Jul 20, 2017 | 3.190 | 3.110 | 3.130 | 868,913 | -0.06(-1.88%) | |
Jul 19, 2017 | 3.250 | 3.253 | 3.160 | 3.190 | 787,902 | -0.01(-0.31%) |
Jul 18, 2017 | 3.290 | 3.290 | 3.170 | 3.200 | 664,848 | -0.09(-2.74%) |
Jul 17, 2017 | 3.290 | 3.310 | 3.235 | 3.290 | 1,154,012 | +0.00(+0.00%) |
Jul 14, 2017 | 3.260 | 3.320 | 3.260 | 3.290 | 698,477 | +0.02(+0.61%) |
Jul 13, 2017 | 3.330 | 3.350 | 3.180 | 3.270 | 1,001,517 | -0.02(-0.61%) |
Jul 12, 2017 | 3.230 | 3.370 | 3.220 | 3.290 | 2,445,162 | +0.07(+2.17%) |
Jul 11, 2017 | 3.190 | 3.230 | 3.130 | 3.220 | 840,308 | +0.03(+0.94%) |
Jul 10, 2017 | 3.210 | 3.220 | 3.125 | 3.190 | 1,154,433 | +0.00(+0.00%) |
Jul 07, 2017 | 3.060 | 3.200 | 3.060 | 3.190 | 980,046 | +0.13(+4.25%) |
Jul 06, 2017 | 3.080 | 3.110 | 3.030 | 3.060 | 1,051,590 | -0.06(-1.92%) |
Jul 05, 2017 | 3.170 | 3.190 | 3.100 | 3.120 | 1,155,151 | -0.07(-2.19%) |