Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.720 | 2.730 | 2.680 | 2.730 | 5,509 | -0.02(-0.73%) |
Jul 30, 2018 | 2.720 | 2.770 | 2.680 | 2.750 | 19,264 | +0.02(+0.73%) |
Jul 27, 2018 | 2.810 | 2.810 | 2.720 | 2.730 | 9,118 | -0.06(-2.15%) |
Jul 26, 2018 | 2.880 | 2.950 | 2.750 | 2.790 | 48,582 | -0.01(-0.36%) |
Jul 25, 2018 | 2.760 | 2.800 | 2.720 | 2.800 | 17,855 | +0.00(+0.00%) |
Jul 24, 2018 | 2.890 | 2.890 | 2.800 | 2.800 | 28,313 | -0.07(-2.44%) |
Jul 23, 2018 | 2.990 | 3.000 | 2.780 | 2.870 | 148,819 | +0.02(+0.70%) |
Jul 20, 2018 | 2.700 | 3.000 | 2.700 | 2.850 | 159,459 | +0.17(+6.34%) |
Jul 19, 2018 | 2.570 | 2.720 | 2.560 | 2.680 | 65,175 | +0.11(+4.28%) |
Jul 18, 2018 | 2.520 | 2.590 | 2.480 | 2.570 | 53,250 | +0.07(+2.80%) |
Jul 17, 2018 | 2.450 | 2.540 | 2.400 | 2.500 | 14,323 | +0.05(+2.04%) |
Jul 16, 2018 | 2.500 | 2.530 | 2.430 | 2.450 | 64,500 | -0.08(-3.16%) |
Jul 13, 2018 | 2.570 | 2.570 | 2.490 | 2.530 | 41,613 | -0.04(-1.56%) |
Jul 12, 2018 | 2.570 | 2.580 | 2.510 | 2.570 | 69,680 | +0.00(+0.00%) |
Jul 11, 2018 | 2.490 | 2.570 | 2.490 | 2.570 | 51,920 | +0.08(+3.21%) |
Jul 10, 2018 | 2.400 | 2.500 | 2.400 | 2.490 | 30,630 | +0.06(+2.47%) |
Jul 09, 2018 | 2.420 | 2.420 | 2.370 | 2.430 | 24,718 | -0.05(-2.02%) |
Jul 06, 2018 | 2.490 | 2.490 | 2.430 | 2.480 | 11,160 | +0.00(+0.00%) |
Jul 05, 2018 | 2.460 | 2.500 | 2.460 | 2.480 | 33,835 | -0.02(-0.80%) |
Jul 04, 2018 | 2.530 | 2.530 | 2.460 | 2.500 | 20,170 | -0.03(-1.19%) |
Jul 03, 2018 | 2.520 | 2.550 | 2.500 | 2.530 | 33,825 | +0.02(+0.80%) |
Jun 29, 2018 | 2.510 | 2.510 | 2.510 | 0 | +0.04(+1.62%) | |
Jun 28, 2018 | 2.500 | 2.500 | 2.460 | 2.470 | 6,700 | -0.07(-2.76%) |
Jun 27, 2018 | 2.470 | 2.540 | 2.470 | 2.540 | 12,650 | +0.07(+2.83%) |
Jun 26, 2018 | 2.480 | 2.480 | 2.430 | 2.470 | 8,020 | -0.01(-0.40%) |
Jun 25, 2018 | 2.490 | 2.490 | 2.460 | 2.480 | 2,930 | +0.00(+0.00%) |
Jun 22, 2018 | 2.480 | 2.500 | 2.420 | 2.480 | 19,080 | +0.00(+0.00%) |
Jun 21, 2018 | 2.420 | 2.480 | 2.420 | 2.480 | 20,356 | +0.02(+0.81%) |
Jun 20, 2018 | 2.540 | 2.540 | 2.440 | 2.460 | 24,476 | -0.06(-2.38%) |
Jun 19, 2018 | 2.550 | 2.550 | 2.450 | 2.520 | 24,000 | +0.00(+0.00%) |
Jun 18, 2018 | 2.570 | 2.570 | 2.510 | 2.520 | 10,705 | -0.01(-0.40%) |
Jun 15, 2018 | 2.500 | 2.450 | 2.530 | 44,200 | +0.03(+1.20%) | |
Jun 14, 2018 | 2.470 | 2.550 | 2.470 | 2.500 | 32,802 | +0.00(+0.00%) |
Jun 13, 2018 | 2.470 | 2.520 | 2.470 | 2.500 | 91,312 | +0.02(+0.81%) |
Jun 12, 2018 | 2.540 | 2.540 | 2.460 | 2.480 | 47,920 | -0.02(-0.80%) |
Jun 11, 2018 | 2.530 | 2.550 | 2.460 | 2.500 | 17,555 | +0.06(+2.46%) |
Jun 08, 2018 | 2.420 | 2.540 | 2.400 | 2.440 | 40,950 | +0.01(+0.41%) |
Jun 07, 2018 | 2.500 | 2.500 | 2.430 | 2.430 | 21,717 | -0.07(-2.80%) |
Jun 06, 2018 | 2.500 | 2.550 | 2.450 | 2.500 | 29,760 | +0.05(+2.04%) |
Jun 05, 2018 | 2.460 | 2.480 | 2.450 | 2.450 | 6,789 | -0.01(-0.41%) |
Jun 04, 2018 | 2.590 | 2.590 | 2.460 | 2.460 | 22,370 | -0.11(-4.28%) |
Jun 01, 2018 | 2.480 | 2.600 | 2.480 | 2.570 | 87,050 | +0.08(+3.21%) |
May 31, 2018 | 2.510 | 2.510 | 2.440 | 2.490 | 23,255 | +0.00(+0.00%) |
May 30, 2018 | 2.490 | 2.500 | 2.420 | 2.490 | 19,900 | +0.03(+1.22%) |
May 29, 2018 | 2.480 | 2.600 | 2.400 | 2.460 | 54,720 | -0.02(-0.81%) |
May 28, 2018 | 2.420 | 2.480 | 2.370 | 2.480 | 12,225 | +0.06(+2.48%) |
May 25, 2018 | 2.450 | 2.520 | 2.300 | 2.420 | 38,371 | -0.05(-2.02%) |
May 24, 2018 | 2.240 | 2.480 | 2.220 | 2.470 | 184,755 | +0.30(+13.82%) |
May 23, 2018 | 2.230 | 2.230 | 2.160 | 2.170 | 7,375 | -0.04(-1.81%) |
May 22, 2018 | 2.220 | 2.220 | 2.200 | 2.210 | 7,250 | -0.01(-0.45%) |
May 18, 2018 | 2.220 | 2.220 | 2.220 | 0 | -0.01(-0.45%) | |
May 17, 2018 | 2.240 | 2.250 | 2.200 | 2.230 | 20,020 | +0.01(+0.45%) |
May 16, 2018 | 2.280 | 2.280 | 2.210 | 2.220 | 34,250 | -0.07(-3.06%) |
May 15, 2018 | 2.150 | 2.290 | 2.150 | 2.290 | 20,861 | +0.07(+3.15%) |
May 14, 2018 | 2.210 | 2.260 | 2.160 | 2.220 | 44,791 | +0.03(+1.37%) |
May 11, 2018 | 2.180 | 2.200 | 2.170 | 2.190 | 60,475 | -0.01(-0.45%) |
May 10, 2018 | 2.220 | 2.300 | 2.100 | 2.200 | 58,050 | +0.01(+0.46%) |
May 09, 2018 | 2.200 | 2.300 | 2.190 | 2.190 | 20,136 | +0.03(+1.39%) |
May 08, 2018 | 2.230 | 2.240 | 2.100 | 2.160 | 49,220 | -0.09(-4.00%) |
May 07, 2018 | 2.350 | 2.370 | 2.250 | 2.250 | 38,820 | -0.10(-4.26%) |
May 04, 2018 | 2.350 | 2.360 | 2.300 | 2.350 | 22,850 | +0.00(+0.00%) |
May 03, 2018 | 2.420 | 2.420 | 2.320 | 2.350 | 18,950 | +0.00(+0.00%) |
May 02, 2018 | 2.350 | 2.350 | 2.350 | 2.350 | 14,802 | -0.05(-2.08%) |
May 01, 2018 | 2.410 | 2.410 | 2.350 | 2.400 | 7,556 | -0.01(-0.41%) |
Apr 30, 2018 | 2.410 | 2.410 | 2.410 | 2.410 | 6,232 | +0.03(+1.26%) |
Apr 27, 2018 | 2.380 | 2.380 | 2.380 | 2.380 | 1,000 | +0.01(+0.42%) |
Apr 26, 2018 | 2.380 | 2.420 | 2.370 | 2.370 | 10,495 | -0.01(-0.42%) |
Apr 25, 2018 | 2.390 | 2.440 | 2.340 | 2.380 | 17,040 | +0.07(+3.03%) |
Apr 24, 2018 | 2.370 | 2.370 | 2.270 | 2.310 | 37,050 | -0.06(-2.53%) |
Apr 23, 2018 | 2.460 | 2.470 | 2.350 | 2.370 | 8,190 | -0.10(-4.05%) |
Apr 20, 2018 | 2.430 | 2.490 | 2.250 | 2.470 | 131,515 | +0.04(+1.65%) |
Apr 19, 2018 | 2.530 | 2.530 | 2.430 | 2.430 | 37,996 | -0.09(-3.57%) |
Apr 18, 2018 | 2.550 | 2.590 | 2.420 | 2.520 | 56,960 | -0.16(-5.97%) |
Apr 17, 2018 | 2.680 | 2.730 | 2.645 | 2.680 | 58,422 | +0.03(+1.13%) |
Apr 16, 2018 | 2.590 | 2.670 | 2.540 | 2.650 | 63,479 | +0.03(+1.15%) |
Apr 13, 2018 | 2.520 | 2.620 | 2.170 | 2.620 | 200,990 | +0.13(+5.22%) |
Apr 12, 2018 | 2.460 | 2.630 | 2.460 | 2.490 | 13,800 | +0.05(+2.05%) |
Apr 11, 2018 | 2.500 | 2.500 | 2.440 | 2.440 | 22,650 | -0.07(-2.79%) |
Apr 10, 2018 | 2.500 | 2.580 | 2.500 | 2.510 | 22,140 | -0.04(-1.57%) |
Apr 09, 2018 | 2.520 | 2.570 | 2.520 | 2.550 | 1,738 | -0.05(-1.92%) |
Apr 06, 2018 | 2.570 | 2.630 | 2.570 | 2.600 | 13,820 | +0.05(+1.96%) |
Apr 05, 2018 | 2.480 | 2.550 | 2.480 | 2.550 | 8,600 | +0.05(+2.00%) |
Apr 04, 2018 | 2.510 | 2.530 | 2.500 | 2.500 | 12,538 | -0.06(-2.34%) |
Apr 03, 2018 | 2.510 | 2.560 | 2.510 | 2.560 | 50,500 | +0.01(+0.39%) |
Apr 02, 2018 | 2.650 | 2.650 | 2.550 | 2.550 | 26,950 | -0.10(-3.77%) |
Mar 29, 2018 | 2.650 | 2.650 | 2.650 | 0 | -0.02(-0.75%) | |
Mar 28, 2018 | 2.650 | 2.670 | 2.640 | 2.670 | 42,818 | +0.02(+0.75%) |
Mar 27, 2018 | 2.520 | 2.700 | 2.510 | 2.650 | 82,957 | +0.14(+5.58%) |
Mar 26, 2018 | 2.660 | 2.670 | 2.510 | 2.510 | 18,477 | -0.16(-5.99%) |
Mar 23, 2018 | 2.620 | 2.670 | 2.620 | 2.670 | 7,613 | +0.07(+2.69%) |
Mar 22, 2018 | 2.680 | 2.680 | 2.600 | 2.600 | 5,982 | -0.04(-1.52%) |
Mar 21, 2018 | 2.560 | 2.700 | 2.530 | 2.640 | 13,815 | +0.09(+3.53%) |
Mar 20, 2018 | 2.650 | 2.650 | 2.550 | 2.550 | 34,350 | -0.10(-3.77%) |
Mar 19, 2018 | 2.650 | 2.690 | 2.600 | 2.650 | 50,455 | -0.10(-3.64%) |
Mar 16, 2018 | 2.730 | 2.770 | 2.730 | 2.750 | 2,420 | +0.00(+0.00%) |
Mar 15, 2018 | 2.710 | 2.810 | 2.710 | 2.750 | 14,600 | +0.04(+1.48%) |
Mar 14, 2018 | 2.770 | 2.770 | 2.680 | 2.710 | 19,730 | -0.07(-2.52%) |
Mar 13, 2018 | 2.860 | 2.860 | 2.780 | 2.780 | 6,200 | +0.00(+0.00%) |
Mar 12, 2018 | 2.880 | 2.880 | 2.710 | 2.780 | 8,760 | +0.05(+1.83%) |
Mar 09, 2018 | 2.790 | 2.800 | 2.720 | 2.730 | 3,247 | -0.03(-1.09%) |
Mar 08, 2018 | 2.850 | 2.930 | 2.760 | 2.760 | 26,760 | -0.06(-2.13%) |
Mar 07, 2018 | 2.720 | 2.960 | 2.700 | 2.820 | 40,689 | +0.10(+3.68%) |
Mar 06, 2018 | 2.850 | 2.850 | 2.700 | 2.720 | 13,000 | -0.06(-2.16%) |
Mar 05, 2018 | 2.750 | 2.780 | 2.710 | 2.780 | 9,427 | +0.05(+1.83%) |
Mar 02, 2018 | 2.700 | 2.800 | 2.700 | 2.730 | 11,520 | +0.03(+1.11%) |
Mar 01, 2018 | 2.790 | 2.790 | 2.610 | 2.700 | 14,581 | +0.00(+0.00%) |
Feb 28, 2018 | 2.700 | 2.730 | 2.620 | 2.700 | 2,728 | +0.00(+0.00%) |
Feb 27, 2018 | 2.780 | 2.780 | 2.560 | 2.700 | 42,196 | -0.06(-2.17%) |
Feb 26, 2018 | 2.780 | 2.820 | 2.750 | 2.760 | 18,230 | -0.06(-2.13%) |
Feb 23, 2018 | 2.800 | 2.860 | 2.800 | 2.820 | 9,000 | -0.02(-0.70%) |
Feb 22, 2018 | 2.890 | 2.890 | 2.840 | 2.840 | 7,240 | -0.05(-1.73%) |
Feb 21, 2018 | 2.910 | 2.950 | 2.850 | 2.890 | 41,582 | +0.06(+2.12%) |
Feb 20, 2018 | 2.830 | 2.880 | 2.760 | 2.830 | 16,156 | +0.12(+4.43%) |
Feb 16, 2018 | 2.710 | 2.710 | 2.710 | 0 | -0.10(-3.56%) | |
Feb 15, 2018 | 2.760 | 2.860 | 2.720 | 2.810 | 6,300 | +0.09(+3.31%) |
Feb 14, 2018 | 2.750 | 2.770 | 2.630 | 2.720 | 33,668 | -0.03(-1.09%) |
Feb 13, 2018 | 2.750 | 2.750 | 2.700 | 2.750 | 33,601 | +0.03(+1.10%) |
Feb 12, 2018 | 2.750 | 2.750 | 2.720 | 2.720 | 19,049 | -0.03(-1.09%) |
Feb 09, 2018 | 2.840 | 2.840 | 2.750 | 2.750 | 43,628 | -0.09(-3.17%) |
Feb 08, 2018 | 2.960 | 2.960 | 2.840 | 2.840 | 40,280 | -0.16(-5.33%) |
Feb 07, 2018 | 2.930 | 3.000 | 2.930 | 3.000 | 20,630 | +0.10(+3.45%) |
Feb 06, 2018 | 2.920 | 2.860 | 2.900 | 66,926 | -0.07(-2.36%) | |
Feb 05, 2018 | 2.970 | 2.970 | 2.950 | 2.970 | 62,939 | +0.00(+0.00%) |
Feb 02, 2018 | 3.080 | 3.080 | 2.950 | 2.970 | 26,909 | -0.08(-2.62%) |
Feb 01, 2018 | 3.050 | 3.080 | 3.030 | 3.050 | 14,260 | +0.02(+0.66%) |
Jan 31, 2018 | 2.990 | 3.070 | 2.930 | 3.030 | 32,193 | +0.05(+1.68%) |
Jan 30, 2018 | 3.060 | 3.060 | 2.970 | 2.980 | 31,198 | -0.03(-1.00%) |
Jan 29, 2018 | 2.980 | 3.010 | 2.870 | 3.010 | 52,097 | +0.03(+1.01%) |
Jan 26, 2018 | 2.950 | 2.990 | 2.900 | 2.980 | 17,590 | +0.01(+0.34%) |
Jan 25, 2018 | 2.960 | 3.000 | 2.900 | 2.970 | 21,350 | -0.01(-0.34%) |
Jan 24, 2018 | 2.840 | 3.080 | 2.840 | 2.980 | 129,976 | +0.14(+4.93%) |
Jan 23, 2018 | 2.910 | 2.950 | 2.700 | 2.840 | 65,113 | -0.07(-2.41%) |
Jan 22, 2018 | 3.040 | 3.040 | 2.900 | 2.910 | 28,226 | -0.08(-2.68%) |
Jan 19, 2018 | 3.120 | 3.150 | 2.980 | 2.990 | 39,084 | -0.10(-3.24%) |
Jan 18, 2018 | 3.100 | 3.100 | 2.900 | 3.090 | 51,020 | +0.08(+2.66%) |
Jan 17, 2018 | 2.950 | 3.010 | 2.940 | 3.010 | 37,679 | +0.10(+3.44%) |
Jan 16, 2018 | 2.930 | 2.950 | 2.910 | 2.910 | 15,220 | -0.04(-1.36%) |
Jan 15, 2018 | 2.950 | 2.960 | 2.900 | 2.950 | 42,516 | +0.05(+1.72%) |
Jan 12, 2018 | 2.890 | 2.920 | 2.850 | 2.900 | 61,621 | +0.17(+6.23%) |
Jan 11, 2018 | 2.810 | 2.820 | 2.620 | 2.730 | 129,147 | +0.13(+5.00%) |
Jan 10, 2018 | 2.600 | 2.660 | 2.500 | 2.600 | 43,089 | +0.05(+1.96%) |
Jan 09, 2018 | 2.750 | 2.750 | 2.550 | 2.550 | 76,704 | -0.16(-5.90%) |
Jan 08, 2018 | 2.840 | 2.850 | 2.510 | 2.710 | 127,880 | -0.07(-2.52%) |
Jan 05, 2018 | 2.960 | 2.960 | 2.750 | 2.780 | 63,090 | -0.11(-3.81%) |
Jan 04, 2018 | 2.850 | 3.000 | 2.610 | 2.890 | 111,436 | +0.09(+3.21%) |
Jan 03, 2018 | 2.850 | 2.850 | 2.500 | 2.800 | 192,533 | +0.06(+2.19%) |
Jan 02, 2018 | 2.700 | 2.790 | 2.600 | 2.740 | 129,142 | +0.27(+10.93%) |
Dec 29, 2017 | 2.470 | 2.470 | 2.470 | 0 | +0.34(+15.96%) | |
Dec 28, 2017 | 2.160 | 2.160 | 2.120 | 2.130 | 14,120 | -0.07(-3.18%) |
Dec 27, 2017 | 2.160 | 2.160 | 2.150 | 2.200 | 15,090 | +0.01(+0.46%) |
Dec 22, 2017 | 2.180 | 2.200 | 2.100 | 2.190 | 9,500 | -0.05(-2.23%) |
Dec 21, 2017 | 2.210 | 2.250 | 2.070 | 2.240 | 70,790 | -0.01(-0.44%) |
Dec 20, 2017 | 2.220 | 2.280 | 2.220 | 2.250 | 18,355 | -0.05(-2.17%) |
Dec 19, 2017 | 2.280 | 2.300 | 2.250 | 2.300 | 30,360 | +0.10(+4.55%) |
Dec 18, 2017 | 2.350 | 2.350 | 2.190 | 2.200 | 62,303 | -0.15(-6.38%) |
Dec 15, 2017 | 2.230 | 2.350 | 2.230 | 2.350 | 59,385 | +0.10(+4.44%) |
Dec 14, 2017 | 2.230 | 2.250 | 2.130 | 2.250 | 76,915 | +0.04(+1.81%) |
Dec 13, 2017 | 2.290 | 2.290 | 2.200 | 2.210 | 41,460 | -0.03(-1.34%) |
Dec 12, 2017 | 2.250 | 2.300 | 2.200 | 2.240 | 150,574 | +0.13(+6.16%) |
Dec 11, 2017 | 1.990 | 2.390 | 1.990 | 2.110 | 232,013 | +0.09(+4.46%) |
Dec 08, 2017 | 1.950 | 2.020 | 1.950 | 2.020 | 20,300 | +0.08(+4.12%) |
Dec 07, 2017 | 1.920 | 1.960 | 1.900 | 1.940 | 26,100 | -0.04(-2.02%) |
Dec 06, 2017 | 1.910 | 1.980 | 1.910 | 1.980 | 12,695 | +0.01(+0.51%) |
Dec 05, 2017 | 2.050 | 2.050 | 1.950 | 1.970 | 12,214 | -0.03(-1.75%) |
Dec 04, 2017 | 1.990 | 2.050 | 1.980 | 2.005 | 19,350 | -0.00(-0.25%) |
Dec 01, 2017 | 2.010 | 2.050 | 2.010 | 2.010 | 14,570 | +0.00(+0.00%) |
Nov 30, 2017 | 2.050 | 2.050 | 1.990 | 2.010 | 69,250 | +0.02(+1.01%) |
Nov 29, 2017 | 2.060 | 2.150 | 1.950 | 1.990 | 71,020 | -0.01(-0.50%) |
Nov 28, 2017 | 2.010 | 2.030 | 1.950 | 2.000 | 62,520 | -0.06(-2.91%) |
Nov 27, 2017 | 2.060 | 2.100 | 2.060 | 2.060 | 25,692 | +0.01(+0.49%) |
Nov 24, 2017 | 2.100 | 2.100 | 2.040 | 2.050 | 9,410 | +0.00(+0.00%) |
Nov 23, 2017 | 2.100 | 2.100 | 2.050 | 2.050 | 3,980 | -0.05(-2.38%) |
Nov 22, 2017 | 2.090 | 2.105 | 2.020 | 2.100 | 25,340 | +0.00(+0.00%) |
Nov 21, 2017 | 2.020 | 2.210 | 2.020 | 2.100 | 36,654 | +0.11(+5.53%) |
Nov 20, 2017 | 1.920 | 2.030 | 1.920 | 1.990 | 55,260 | +0.09(+4.74%) |
Nov 17, 2017 | 1.900 | 1.900 | 1.860 | 1.900 | 4,000 | -0.03(-1.55%) |
Nov 16, 2017 | 1.950 | 1.950 | 1.910 | 1.930 | 6,316 | -0.01(-0.52%) |
Nov 15, 2017 | 1.900 | 1.970 | 1.890 | 1.940 | 23,548 | +0.05(+2.65%) |
Nov 14, 2017 | 1.850 | 1.890 | 1.770 | 1.890 | 47,075 | -0.01(-0.53%) |
Nov 13, 2017 | 1.910 | 1.910 | 1.850 | 1.900 | 20,305 | -0.04(-2.06%) |
Nov 10, 2017 | 1.920 | 1.940 | 1.860 | 1.940 | 6,100 | +0.02(+1.04%) |
Nov 09, 2017 | 1.950 | 1.950 | 1.920 | 1.920 | 9,667 | -0.05(-2.54%) |
Nov 08, 2017 | 2.000 | 2.020 | 1.860 | 1.970 | 56,765 | -0.03(-1.50%) |
Nov 07, 2017 | 1.870 | 2.050 | 1.870 | 2.000 | 47,001 | +0.06(+3.09%) |
Nov 06, 2017 | 2.210 | 2.230 | 1.860 | 1.940 | 139,773 | -0.31(-13.78%) |
Nov 03, 2017 | 2.350 | 2.350 | 2.240 | 2.250 | 100,975 | -0.13(-5.46%) |
Nov 02, 2017 | 2.330 | 2.380 | 2.300 | 2.380 | 20,800 | +0.06(+2.59%) |
Nov 01, 2017 | 2.310 | 2.330 | 2.310 | 2.320 | 7,800 | +0.01(+0.43%) |
Oct 31, 2017 | 2.310 | 2.330 | 2.300 | 2.310 | 22,400 | +0.00(+0.00%) |
Oct 30, 2017 | 2.360 | 2.360 | 2.300 | 2.310 | 50,500 | -0.05(-2.12%) |
Oct 27, 2017 | 2.290 | 2.360 | 2.290 | 2.360 | 19,400 | +0.06(+2.61%) |
Oct 26, 2017 | 2.360 | 2.400 | 2.280 | 2.300 | 26,317 | -0.09(-3.77%) |
Oct 25, 2017 | 2.380 | 2.400 | 2.380 | 2.390 | 4,010 | -0.03(-1.24%) |
Oct 24, 2017 | 2.390 | 2.460 | 2.220 | 2.420 | 127,214 | +0.12(+5.22%) |
Oct 23, 2017 | 2.290 | 2.390 | 2.280 | 2.300 | 21,685 | +0.05(+2.22%) |
Oct 20, 2017 | 2.300 | 2.300 | 2.230 | 2.250 | 21,791 | -0.05(-2.17%) |
Oct 19, 2017 | 2.300 | 2.300 | 2.200 | 2.300 | 12,515 | +0.00(+0.00%) |
Oct 18, 2017 | 2.240 | 2.320 | 2.240 | 2.300 | 23,050 | +0.08(+3.60%) |
Oct 17, 2017 | 2.230 | 2.230 | 2.180 | 2.220 | 23,570 | -0.06(-2.63%) |
Oct 16, 2017 | 2.300 | 2.310 | 2.240 | 2.280 | 24,240 | +0.04(+1.79%) |
Oct 13, 2017 | 2.340 | 2.350 | 2.220 | 2.240 | 16,899 | -0.15(-6.28%) |
Oct 12, 2017 | 2.400 | 2.400 | 2.310 | 2.390 | 19,001 | -0.01(-0.42%) |
Oct 11, 2017 | 2.400 | 2.400 | 2.320 | 2.400 | 23,703 | +0.04(+1.69%) |
Oct 10, 2017 | 2.350 | 2.400 | 2.270 | 2.360 | 22,885 | +0.05(+2.16%) |
Oct 06, 2017 | 2.330 | 2.380 | 2.300 | 2.310 | 37,085 | -0.01(-0.43%) |
Oct 05, 2017 | 2.260 | 2.320 | 2.210 | 2.320 | 30,001 | +0.02(+0.87%) |
Oct 04, 2017 | 2.330 | 2.390 | 2.200 | 2.300 | 72,610 | -0.12(-4.96%) |
Oct 03, 2017 | 2.420 | 2.500 | 2.150 | 2.420 | 99,449 | -0.01(-0.41%) |
Oct 02, 2017 | 2.570 | 2.570 | 2.250 | 2.430 | 115,741 | -0.17(-6.54%) |
Sep 29, 2017 | 2.850 | 2.860 | 2.600 | 2.600 | 71,099 | -0.16(-5.80%) |
Sep 28, 2017 | 2.910 | 2.910 | 2.760 | 2.760 | 44,097 | -0.14(-4.83%) |
Sep 27, 2017 | 3.000 | 3.100 | 2.840 | 2.900 | 190,819 | +0.10(+3.57%) |
Sep 26, 2017 | 2.600 | 3.000 | 2.560 | 2.800 | 245,689 | +0.32(+12.90%) |
Sep 25, 2017 | 2.340 | 2.630 | 2.340 | 2.480 | 241,670 | +0.09(+3.77%) |
Sep 22, 2017 | 2.400 | 2.400 | 2.150 | 2.390 | 90,097 | -0.01(-0.42%) |
Sep 21, 2017 | 2.300 | 2.450 | 2.200 | 2.400 | 77,668 | +0.15(+6.67%) |
Sep 20, 2017 | 2.270 | 2.300 | 2.150 | 2.250 | 49,841 | +0.02(+0.90%) |
Sep 19, 2017 | 2.110 | 2.250 | 2.110 | 2.230 | 51,636 | +0.14(+6.70%) |
Sep 18, 2017 | 1.970 | 2.090 | 1.960 | 2.090 | 48,924 | +0.14(+7.18%) |
Sep 15, 2017 | 2.030 | 2.030 | 1.950 | 1.950 | 1,375 | -0.09(-4.41%) |
Sep 14, 2017 | 2.000 | 2.040 | 1.930 | 2.040 | 21,770 | +0.04(+2.00%) |
Sep 13, 2017 | 1.930 | 2.000 | 1.930 | 2.000 | 38,100 | +0.05(+2.56%) |
Sep 12, 2017 | 1.940 | 1.960 | 1.920 | 1.950 | 5,396 | -0.01(-0.51%) |
Sep 11, 2017 | 1.920 | 1.960 | 1.920 | 1.960 | 4,430 | +0.02(+1.03%) |
Sep 08, 2017 | 1.900 | 1.950 | 1.900 | 1.940 | 19,350 | +0.03(+1.57%) |
Sep 07, 2017 | 1.880 | 1.920 | 1.860 | 1.910 | 9,940 | -0.04(-2.05%) |
Sep 06, 2017 | 1.820 | 1.960 | 1.720 | 1.950 | 23,800 | +0.05(+2.63%) |
Sep 05, 2017 | 1.940 | 1.950 | 1.900 | 1.900 | 23,071 | -0.04(-2.06%) |
Sep 01, 2017 | 1.890 | 1.940 | 1.890 | 1.940 | 30,360 | +0.02(+1.04%) |
Aug 31, 2017 | 1.650 | 1.940 | 1.650 | 1.920 | 89,933 | +0.27(+16.36%) |
Aug 30, 2017 | 1.490 | 1.930 | 1.490 | 1.650 | 289,706 | +0.17(+11.49%) |
Aug 29, 2017 | 1.500 | 1.500 | 1.480 | 1.480 | 12,400 | +0.00(+0.00%) |
Aug 28, 2017 | 1.500 | 1.500 | 1.480 | 1.480 | 2,280 | -0.02(-1.33%) |
Aug 25, 2017 | 1.500 | 1.550 | 1.500 | 1.500 | 5,273 | +0.00(+0.00%) |
Aug 24, 2017 | 1.480 | 1.520 | 1.480 | 1.500 | 17,895 | +0.01(+0.67%) |
Aug 23, 2017 | 1.510 | 1.520 | 1.490 | 1.490 | 19,900 | -0.07(-4.49%) |
Aug 22, 2017 | 1.500 | 1.560 | 1.490 | 1.560 | 23,745 | +0.08(+5.41%) |
Aug 21, 2017 | 1.520 | 1.520 | 1.480 | 1.480 | 15,086 | +0.00(+0.00%) |
Aug 18, 2017 | 1.510 | 1.510 | 1.480 | 1.480 | 12,625 | -0.02(-1.33%) |
Aug 17, 2017 | 1.530 | 1.570 | 1.500 | 1.500 | 55,095 | -0.02(-1.32%) |
Aug 16, 2017 | 1.540 | 1.600 | 1.500 | 1.520 | 16,233 | +0.05(+3.40%) |
Aug 15, 2017 | 1.490 | 1.590 | 1.470 | 1.470 | 25,000 | -0.02(-1.34%) |
Aug 14, 2017 | 1.640 | 1.640 | 1.400 | 1.490 | 29,483 | -0.11(-6.88%) |
Aug 11, 2017 | 1.750 | 1.750 | 1.600 | 1.600 | 24,503 | -0.10(-5.88%) |
Aug 10, 2017 | 1.750 | 1.840 | 1.700 | 1.700 | 71,780 | -0.15(-8.11%) |
Aug 09, 2017 | 1.710 | 1.890 | 1.700 | 1.850 | 413,375 | +0.15(+8.82%) |
Aug 08, 2017 | 1.800 | 1.800 | 1.700 | 1.700 | 12,259 | -0.08(-4.49%) |
Aug 04, 2017 | 1.800 | 1.850 | 1.650 | 1.780 | 49,342 | -0.07(-3.78%) |
Aug 03, 2017 | 1.790 | 1.910 | 1.790 | 1.850 | 74,788 | +0.04(+2.21%) |
Aug 02, 2017 | 1.850 | 1.900 | 1.690 | 1.810 | 48,574 | -0.05(-2.69%) |