Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.207 | 3.207 | 3.207 | 0 | -0.09(-2.83%) | |
Aug 30, 2018 | 3.300 | 3.300 | 3.300 | 45 | +0.00(+0.00%) | |
Aug 29, 2018 | 3.267 | 3.300 | 3.100 | 3.300 | 2,706 | -0.02(-0.60%) |
Aug 28, 2018 | 3.090 | 3.320 | 3.080 | 3.320 | 1,314 | -0.01(-0.30%) |
Aug 27, 2018 | 3.330 | 3.330 | 3.330 | 161 | +0.00(+0.00%) | |
Aug 24, 2018 | 3.350 | 3.350 | 3.150 | 3.330 | 2,600 | -0.02(-0.60%) |
Aug 23, 2018 | 3.225 | 3.350 | 3.214 | 3.350 | 525 | +0.10(+3.08%) |
Aug 22, 2018 | 3.080 | 3.250 | 3.070 | 3.250 | 4,802 | +0.00(+0.00%) |
Aug 21, 2018 | 3.150 | 3.281 | 3.100 | 3.250 | 2,382 | +0.06(+1.88%) |
Aug 20, 2018 | 3.020 | 3.273 | 3.020 | 3.190 | 1,088 | -0.09(-2.74%) |
Aug 17, 2018 | 3.280 | 3.280 | 3.280 | 196 | +0.00(+0.00%) | |
Aug 16, 2018 | 3.160 | 3.280 | 3.150 | 3.280 | 2,353 | -0.05(-1.50%) |
Aug 15, 2018 | 3.330 | 3.330 | 3.330 | 3.330 | 214 | +0.03(+0.91%) |
Aug 14, 2018 | 3.300 | 3.300 | 3.300 | 3.300 | 793 | -0.03(-0.82%) |
Aug 13, 2018 | 3.300 | 3.330 | 3.300 | 3.327 | 3,606 | +0.03(+0.83%) |
Aug 10, 2018 | 3.270 | 3.305 | 3.270 | 3.300 | 5,600 | -0.06(-1.64%) |
Aug 09, 2018 | 3.304 | 3.500 | 3.300 | 3.355 | 11,113 | -0.08(-2.47%) |
Aug 08, 2018 | 3.440 | 3.440 | 3.440 | 3.440 | 283 | +0.00(+0.00%) |
Aug 07, 2018 | 3.440 | 3.440 | 3.440 | 6 | +0.00(+0.00%) | |
Aug 06, 2018 | 3.420 | 3.440 | 3.170 | 3.440 | 22,602 | +0.14(+4.37%) |
Aug 03, 2018 | 3.270 | 3.415 | 3.210 | 3.296 | 15,200 | +0.12(+3.65%) |
Aug 02, 2018 | 3.421 | 3.433 | 3.180 | 3.180 | 3,462 | -0.12(-3.64%) |
Aug 01, 2018 | 3.540 | 3.589 | 3.300 | 3.300 | 25,448 | -0.36(-9.77%) |
Jul 31, 2018 | 3.618 | 3.657 | 3.600 | 3.657 | 1,773 | -0.03(-0.88%) |
Jul 30, 2018 | 3.660 | 3.710 | 3.610 | 3.690 | 6,210 | -0.04(-1.07%) |
Jul 27, 2018 | 3.800 | 3.810 | 3.610 | 3.730 | 5,700 | +0.13(+3.61%) |
Jul 26, 2018 | 3.710 | 3.776 | 3.600 | 3.600 | 4,867 | -0.03(-0.83%) |
Jul 25, 2018 | 3.600 | 3.730 | 3.570 | 3.630 | 10,100 | -0.16(-4.22%) |
Jul 24, 2018 | 3.660 | 3.839 | 3.580 | 3.790 | 7,659 | +0.20(+5.63%) |
Jul 23, 2018 | 3.570 | 3.588 | 3.570 | 3.588 | 1,132 | +0.01(+0.30%) |
Jul 20, 2018 | 3.748 | 3.748 | 3.570 | 3.577 | 6,107 | -0.18(-4.75%) |
Jul 19, 2018 | 3.680 | 3.770 | 3.590 | 3.756 | 3,189 | -0.01(-0.38%) |
Jul 18, 2018 | 3.790 | 3.790 | 3.770 | 3.770 | 369 | +0.07(+1.89%) |
Jul 17, 2018 | 3.670 | 3.831 | 3.598 | 3.700 | 2,923 | +0.13(+3.64%) |
Jul 16, 2018 | 3.600 | 3.645 | 3.570 | 3.570 | 4,054 | -0.03(-0.83%) |
Jul 13, 2018 | 3.580 | 3.960 | 3.500 | 3.600 | 33,369 | +0.04(+1.12%) |
Jul 12, 2018 | 3.362 | 3.639 | 3.362 | 3.560 | 16,167 | +0.02(+0.56%) |
Jul 11, 2018 | 3.390 | 3.720 | 3.390 | 3.540 | 13,820 | +0.15(+4.42%) |
Jul 09, 2018 | 3.390 | 3.390 | 3.390 | 2 | -0.01(-0.29%) | |
Jul 06, 2018 | 3.350 | 3.442 | 3.350 | 3.400 | 25,467 | +0.06(+1.80%) |
Jul 05, 2018 | 3.389 | 3.389 | 3.331 | 3.340 | 2,983 | -0.15(-4.17%) |
Jul 03, 2018 | 3.485 | 3.485 | 3.485 | 0 | +0.16(+4.67%) | |
Jul 02, 2018 | 3.300 | 3.395 | 3.300 | 3.330 | 8,396 | +0.00(+0.00%) |
Jun 29, 2018 | 3.400 | 3.430 | 3.320 | 3.330 | 6,349 | -0.03(-0.90%) |
Jun 28, 2018 | 3.430 | 3.480 | 3.356 | 3.360 | 8,525 | -0.12(-3.45%) |
Jun 27, 2018 | 4.150 | 5.040 | 3.340 | 3.480 | 303,963 | -0.51(-12.78%) |
Jun 26, 2018 | 3.440 | 3.990 | 3.440 | 3.990 | 54,122 | +0.54(+15.65%) |
Jun 25, 2018 | 3.400 | 3.450 | 3.370 | 3.450 | 1,953 | +0.05(+1.47%) |
Jun 22, 2018 | 3.490 | 3.500 | 3.400 | 3.400 | 13,865 | -0.10(-2.86%) |
Jun 21, 2018 | 3.480 | 3.500 | 3.470 | 3.500 | 1,292 | +0.07(+2.14%) |
Jun 20, 2018 | 3.410 | 3.450 | 3.321 | 3.427 | 2,574 | -0.03(-0.97%) |
Jun 19, 2018 | 3.460 | 3.460 | 3.331 | 3.460 | 7,526 | +0.11(+3.28%) |
Jun 18, 2018 | 3.340 | 3.350 | 3.340 | 3.350 | 4,083 | +0.00(+0.00%) |
Jun 15, 2018 | 3.350 | 3.330 | 3.350 | 3,142 | +0.02(+0.60%) | |
Jun 14, 2018 | 3.300 | 3.330 | 3.300 | 3.330 | 1,085 | +0.05(+1.52%) |
Jun 13, 2018 | 3.290 | 3.290 | 3.211 | 3.280 | 2,940 | -0.02(-0.68%) |
Jun 12, 2018 | 3.300 | 3.310 | 3.200 | 3.303 | 2,377 | -0.01(-0.22%) |
Jun 11, 2018 | 3.260 | 3.310 | 3.216 | 3.310 | 4,255 | +0.07(+2.16%) |
Jun 08, 2018 | 3.300 | 3.300 | 3.229 | 3.240 | 1,150 | +0.00(+0.10%) |
Jun 07, 2018 | 3.270 | 3.270 | 3.190 | 3.237 | 623 | +0.03(+0.82%) |
Jun 06, 2018 | 3.300 | 3.310 | 3.200 | 3.211 | 889 | -0.06(-1.82%) |
Jun 04, 2018 | 3.270 | 3.270 | 3.270 | 50 | +0.08(+2.38%) | |
Jun 01, 2018 | 3.240 | 3.240 | 3.194 | 3.194 | 2,340 | +0.00(+0.12%) |
May 31, 2018 | 3.190 | 3.190 | 3.180 | 3.190 | 1,042 | -0.01(-0.31%) |
May 30, 2018 | 3.160 | 3.200 | 3.160 | 3.200 | 400 | +0.04(+1.27%) |
May 29, 2018 | 3.190 | 3.190 | 3.160 | 3.160 | 1,154 | -0.13(-3.95%) |
May 25, 2018 | 3.290 | 3.290 | 3.290 | 0 | +0.06(+1.71%) | |
May 24, 2018 | 3.200 | 3.270 | 3.200 | 3.235 | 991 | -0.02(-0.47%) |
May 23, 2018 | 3.224 | 3.250 | 3.224 | 3.250 | 715 | -0.03(-0.91%) |
May 22, 2018 | 3.300 | 3.300 | 3.192 | 3.280 | 995 | +0.12(+3.80%) |
May 21, 2018 | 3.250 | 3.250 | 3.160 | 3.160 | 1,613 | +0.00(+0.00%) |
May 18, 2018 | 3.170 | 3.170 | 3.160 | 3.160 | 1,327 | +0.00(+0.00%) |
May 17, 2018 | 3.161 | 3.170 | 3.160 | 3.160 | 1,526 | +0.00(+0.00%) |
May 16, 2018 | 3.200 | 3.200 | 3.160 | 3.160 | 3,134 | +0.00(+0.00%) |
May 15, 2018 | 3.160 | 3.190 | 3.160 | 3.160 | 3,257 | -0.02(-0.63%) |
May 14, 2018 | 3.150 | 3.220 | 3.150 | 3.180 | 1,447 | +0.03(+0.95%) |
May 11, 2018 | 3.300 | 3.300 | 3.150 | 3.150 | 5,938 | -0.14(-4.26%) |
May 10, 2018 | 3.220 | 3.290 | 3.100 | 3.290 | 1,058 | +0.11(+3.46%) |
May 09, 2018 | 3.120 | 3.180 | 3.036 | 3.180 | 3,044 | +0.03(+0.95%) |
May 08, 2018 | 3.120 | 3.310 | 3.010 | 3.150 | 6,185 | +0.00(+0.00%) |
May 07, 2018 | 3.150 | 3.183 | 3.100 | 3.150 | 14,862 | +0.01(+0.32%) |
May 04, 2018 | 3.180 | 3.422 | 3.041 | 3.140 | 79,082 | -0.05(-1.56%) |
May 03, 2018 | 3.060 | 3.190 | 2.910 | 3.190 | 13,387 | +0.04(+1.27%) |
May 02, 2018 | 2.980 | 3.150 | 2.880 | 3.150 | 7,420 | +0.20(+6.78%) |
May 01, 2018 | 3.036 | 3.084 | 2.950 | 2.950 | 1,989 | -0.03(-1.01%) |
Apr 30, 2018 | 3.090 | 3.098 | 2.860 | 2.980 | 1,771 | -0.06(-1.97%) |
Apr 27, 2018 | 2.934 | 3.100 | 2.727 | 3.040 | 82,520 | +0.10(+3.40%) |
Apr 26, 2018 | 2.910 | 3.040 | 2.910 | 2.940 | 2,408 | +0.02(+0.68%) |
Apr 25, 2018 | 2.930 | 2.936 | 2.910 | 2.920 | 6,054 | -0.03(-1.02%) |
Apr 23, 2018 | 2.950 | 2.950 | 2.950 | 222 | +0.02(+0.81%) | |
Apr 20, 2018 | 2.980 | 2.980 | 2.926 | 2.926 | 1,013 | -0.07(-2.46%) |
Apr 19, 2018 | 3.080 | 3.080 | 3.000 | 3.000 | 6,556 | -0.06(-1.96%) |
Apr 18, 2018 | 3.080 | 3.080 | 3.050 | 3.060 | 9,488 | +0.00(+0.00%) |
Apr 17, 2018 | 3.138 | 3.140 | 3.060 | 3.060 | 4,886 | -0.02(-0.65%) |
Apr 16, 2018 | 3.120 | 3.198 | 3.080 | 3.080 | 6,338 | -0.10(-3.14%) |
Apr 13, 2018 | 3.240 | 3.240 | 3.180 | 3.180 | 622 | -0.06(-1.85%) |
Apr 12, 2018 | 3.080 | 3.240 | 3.080 | 3.240 | 2,799 | +0.12(+3.85%) |
Apr 11, 2018 | 3.139 | 3.140 | 3.098 | 3.120 | 1,541 | +0.09(+2.97%) |
Apr 10, 2018 | 3.130 | 3.139 | 3.030 | 3.030 | 1,037 | -0.11(-3.50%) |
Apr 09, 2018 | 3.150 | 3.150 | 3.010 | 3.140 | 11,604 | +0.03(+0.96%) |
Apr 06, 2018 | 3.200 | 3.200 | 3.110 | 3.110 | 11,978 | -0.08(-2.54%) |
Apr 05, 2018 | 3.200 | 3.250 | 3.191 | 3.191 | 3,646 | -0.01(-0.28%) |
Apr 04, 2018 | 3.150 | 3.200 | 3.150 | 3.200 | 62,950 | +0.06(+1.91%) |
Apr 03, 2018 | 3.050 | 3.479 | 2.960 | 3.140 | 143,017 | +0.08(+2.61%) |
Apr 02, 2018 | 3.150 | 3.150 | 2.960 | 3.060 | 17,950 | -0.07(-2.24%) |
Mar 29, 2018 | 3.130 | 3.130 | 3.130 | 0 | +0.04(+1.29%) | |
Mar 28, 2018 | 3.040 | 3.100 | 3.040 | 3.090 | 24,356 | +0.13(+4.39%) |
Mar 27, 2018 | 2.760 | 2.960 | 2.580 | 2.960 | 68,318 | +0.23(+8.42%) |
Mar 26, 2018 | 3.900 | 3.900 | 2.640 | 2.730 | 115,758 | -1.17(-30.00%) |
Mar 23, 2018 | 3.500 | 3.900 | 3.470 | 3.900 | 10,693 | +0.20(+5.41%) |
Mar 22, 2018 | 3.590 | 3.730 | 3.500 | 3.700 | 2,579 | +0.07(+1.93%) |
Mar 21, 2018 | 3.890 | 3.890 | 3.530 | 3.630 | 5,405 | -0.27(-6.92%) |
Mar 20, 2018 | 3.800 | 3.900 | 3.690 | 3.900 | 3,016 | +0.11(+2.90%) |
Mar 19, 2018 | 3.790 | 3.790 | 3.550 | 3.790 | 9,525 | +0.03(+0.80%) |
Mar 16, 2018 | 3.570 | 3.764 | 3.560 | 3.760 | 5,452 | +0.20(+5.62%) |
Mar 15, 2018 | 3.530 | 3.560 | 3.500 | 3.560 | 16,836 | +0.03(+0.85%) |
Mar 14, 2018 | 3.590 | 3.590 | 3.450 | 3.530 | 10,163 | -0.08(-2.22%) |
Mar 13, 2018 | 3.950 | 3.950 | 3.610 | 3.610 | 11,879 | -0.38(-9.58%) |
Mar 12, 2018 | 3.990 | 4.048 | 3.980 | 3.993 | 5,270 | -0.03(-0.68%) |
Mar 09, 2018 | 4.050 | 4.050 | 3.980 | 4.020 | 8,363 | +0.02(+0.50%) |
Mar 08, 2018 | 3.980 | 4.006 | 3.970 | 4.000 | 2,930 | +0.06(+1.47%) |
Mar 07, 2018 | 3.980 | 3.980 | 3.923 | 3.942 | 1,621 | -0.03(-0.70%) |
Mar 06, 2018 | 3.950 | 3.980 | 3.894 | 3.970 | 3,443 | +0.09(+2.30%) |
Mar 05, 2018 | 3.970 | 3.981 | 3.781 | 3.881 | 10,408 | -0.11(-2.73%) |
Mar 02, 2018 | 3.950 | 4.042 | 3.828 | 3.990 | 3,737 | -0.02(-0.50%) |
Mar 01, 2018 | 4.100 | 4.100 | 4.000 | 4.010 | 15,930 | -0.08(-1.95%) |
Feb 28, 2018 | 3.990 | 4.090 | 3.990 | 4.090 | 5,056 | +0.12(+3.02%) |
Feb 27, 2018 | 4.080 | 4.080 | 3.900 | 3.970 | 10,276 | -0.13(-3.17%) |
Feb 26, 2018 | 4.000 | 4.100 | 3.900 | 4.100 | 53,914 | +0.21(+5.40%) |
Feb 23, 2018 | 3.310 | 3.890 | 3.310 | 3.890 | 53,116 | +0.62(+18.96%) |
Feb 22, 2018 | 3.300 | 3.300 | 3.270 | 3.270 | 38,092 | -0.21(-6.03%) |
Feb 21, 2018 | 3.420 | 3.480 | 3.420 | 3.480 | 17,435 | +0.03(+0.75%) |
Feb 20, 2018 | 3.460 | 3.510 | 3.410 | 3.454 | 3,987 | -0.03(-0.74%) |
Feb 16, 2018 | 3.480 | 3.480 | 3.480 | 0 | +0.01(+0.38%) | |
Feb 15, 2018 | 3.490 | 3.490 | 3.443 | 3.467 | 7,332 | -0.02(-0.67%) |
Feb 14, 2018 | 3.320 | 3.540 | 3.320 | 3.490 | 10,128 | +0.20(+6.08%) |
Feb 13, 2018 | 3.430 | 3.540 | 3.290 | 3.290 | 9,000 | -0.11(-3.24%) |
Feb 12, 2018 | 3.320 | 3.424 | 3.260 | 3.400 | 31,956 | +0.13(+3.98%) |
Feb 09, 2018 | 3.370 | 3.370 | 3.100 | 3.270 | 31,399 | -0.08(-2.39%) |
Feb 08, 2018 | 3.400 | 3.470 | 3.307 | 3.350 | 14,837 | -0.15(-4.29%) |
Feb 07, 2018 | 3.522 | 3.400 | 3.500 | 8,383 | +0.00(+0.00%) | |
Feb 06, 2018 | 3.500 | 3.540 | 3.471 | 3.500 | 8,352 | +0.08(+2.34%) |
Feb 05, 2018 | 3.400 | 3.530 | 3.330 | 3.420 | 41,854 | +0.02(+0.59%) |
Feb 02, 2018 | 3.500 | 3.500 | 3.400 | 3.400 | 6,437 | -0.11(-3.13%) |
Feb 01, 2018 | 3.530 | 3.530 | 3.500 | 3.510 | 4,681 | -0.03(-0.85%) |
Jan 31, 2018 | 3.510 | 3.630 | 3.501 | 3.540 | 11,939 | +0.03(+0.96%) |
Jan 30, 2018 | 3.500 | 3.500 | 3.500 | 3.506 | 24,116 | -0.04(-1.23%) |
Jan 29, 2018 | 3.630 | 3.630 | 3.550 | 3.550 | 7,127 | -0.10(-2.74%) |
Jan 26, 2018 | 3.640 | 3.680 | 3.580 | 3.650 | 33,004 | +0.07(+1.89%) |
Jan 25, 2018 | 3.560 | 3.622 | 3.550 | 3.582 | 17,707 | +0.03(+0.91%) |
Jan 24, 2018 | 3.600 | 3.600 | 3.410 | 3.550 | 28,239 | -0.03(-0.84%) |
Jan 23, 2018 | 3.540 | 3.580 | 3.406 | 3.580 | 39,894 | +0.14(+4.07%) |
Jan 22, 2018 | 3.560 | 3.560 | 3.370 | 3.440 | 23,762 | -0.06(-1.71%) |
Jan 19, 2018 | 3.420 | 3.600 | 3.350 | 3.500 | 105,806 | +0.18(+5.38%) |
Jan 18, 2018 | 3.063 | 3.400 | 2.980 | 3.321 | 188,340 | +0.33(+11.08%) |
Jan 17, 2018 | 2.980 | 3.100 | 2.980 | 2.990 | 12,020 | +0.04(+1.36%) |
Jan 16, 2018 | 2.990 | 2.950 | 2.950 | 11,978 | -0.04(-1.34%) | |
Jan 12, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.06(+1.87%) | |
Jan 11, 2018 | 2.980 | 2.980 | 2.900 | 2.935 | 28,368 | -0.02(-0.84%) |
Jan 10, 2018 | 2.980 | 2.950 | 2.960 | 13,666 | +0.03(+1.02%) | |
Jan 09, 2018 | 2.940 | 2.980 | 2.930 | 2.930 | 23,363 | +0.04(+1.38%) |
Jan 08, 2018 | 2.814 | 2.969 | 2.810 | 2.890 | 46,961 | +0.09(+3.21%) |
Jan 05, 2018 | 2.790 | 3.070 | 2.737 | 2.800 | 100,304 | +0.07(+2.56%) |
Jan 04, 2018 | 2.810 | 2.810 | 2.610 | 2.730 | 51,379 | -0.01(-0.36%) |
Jan 03, 2018 | 2.570 | 2.800 | 2.540 | 2.740 | 75,582 | +0.15(+5.79%) |
Jan 02, 2018 | 2.440 | 2.555 | 2.440 | 2.590 | 40,553 | +0.14(+5.71%) |
Dec 29, 2017 | 2.450 | 2.450 | 2.450 | 0 | +0.04(+1.66%) | |
Dec 28, 2017 | 2.420 | 2.450 | 2.400 | 2.410 | 6,392 | -0.05(-2.03%) |
Dec 27, 2017 | 2.460 | 2.460 | 2.410 | 2.460 | 4,361 | -0.02(-0.81%) |
Dec 26, 2017 | 2.440 | 2.490 | 2.400 | 2.480 | 2,700 | +0.02(+0.81%) |
Dec 22, 2017 | 2.396 | 2.470 | 2.390 | 2.460 | 5,852 | -0.02(-0.81%) |
Dec 21, 2017 | 2.500 | 2.500 | 2.480 | 2.480 | 1,706 | -0.04(-1.59%) |
Dec 20, 2017 | 2.520 | 2.530 | 2.401 | 2.520 | 7,963 | -0.02(-0.79%) |
Dec 19, 2017 | 2.560 | 2.620 | 2.423 | 2.540 | 29,488 | -0.02(-0.78%) |
Dec 18, 2017 | 2.635 | 2.635 | 2.411 | 2.560 | 2,864 | +0.06(+2.40%) |
Dec 15, 2017 | 2.450 | 2.520 | 2.387 | 2.500 | 15,114 | +0.10(+4.17%) |
Dec 14, 2017 | 2.410 | 2.520 | 2.400 | 2.400 | 17,476 | -0.01(-0.41%) |
Dec 13, 2017 | 2.380 | 2.550 | 2.344 | 2.410 | 8,323 | +0.01(+0.42%) |
Dec 12, 2017 | 2.340 | 2.400 | 2.301 | 2.400 | 12,998 | +0.04(+1.69%) |
Dec 11, 2017 | 2.300 | 2.365 | 2.300 | 2.360 | 8,567 | +0.04(+1.94%) |
Dec 08, 2017 | 2.400 | 2.400 | 2.160 | 2.315 | 24,980 | -0.02(-1.07%) |
Dec 07, 2017 | 2.440 | 2.494 | 2.250 | 2.340 | 20,349 | -0.09(-3.70%) |
Dec 06, 2017 | 2.510 | 2.550 | 2.400 | 2.430 | 30,278 | -0.08(-3.19%) |
Dec 05, 2017 | 2.428 | 2.579 | 2.400 | 2.510 | 25,221 | -0.04(-1.57%) |
Dec 04, 2017 | 2.550 | 2.550 | 2.410 | 2.550 | 14,384 | +0.07(+2.82%) |
Dec 01, 2017 | 2.520 | 2.589 | 2.270 | 2.480 | 37,012 | -0.06(-2.36%) |
Nov 30, 2017 | 2.580 | 2.614 | 2.460 | 2.540 | 5,599 | -0.01(-0.39%) |
Nov 29, 2017 | 2.620 | 2.644 | 2.510 | 2.550 | 14,569 | -0.08(-3.04%) |
Nov 28, 2017 | 2.670 | 2.670 | 2.500 | 2.630 | 9,054 | +0.02(+0.77%) |
Nov 27, 2017 | 2.650 | 2.650 | 2.540 | 2.610 | 16,758 | +0.01(+0.38%) |
Nov 24, 2017 | 2.629 | 2.800 | 2.590 | 2.600 | 21,215 | +0.01(+0.39%) |
Nov 22, 2017 | 2.594 | 2.750 | 2.500 | 2.590 | 79,605 | +0.03(+1.17%) |
Nov 21, 2017 | 2.510 | 2.600 | 2.500 | 2.560 | 47,571 | +0.00(+0.00%) |
Nov 20, 2017 | 2.568 | 2.600 | 2.500 | 2.560 | 18,664 | -0.03(-1.16%) |
Nov 17, 2017 | 2.674 | 2.680 | 2.500 | 2.590 | 19,586 | +0.00(+0.00%) |
Nov 16, 2017 | 2.610 | 2.736 | 2.541 | 2.590 | 70,982 | -0.04(-1.52%) |
Nov 15, 2017 | 2.680 | 3.310 | 2.530 | 2.630 | 685,536 | -0.07(-2.59%) |
Nov 14, 2017 | 2.660 | 2.730 | 2.600 | 2.700 | 12,226 | +0.04(+1.63%) |
Nov 13, 2017 | 2.610 | 2.678 | 2.530 | 2.657 | 14,197 | -0.01(-0.39%) |
Nov 10, 2017 | 2.550 | 2.711 | 2.509 | 2.667 | 10,705 | +0.13(+5.00%) |
Nov 09, 2017 | 2.600 | 2.740 | 2.540 | 2.540 | 114,734 | -0.05(-1.93%) |
Nov 08, 2017 | 2.570 | 2.600 | 2.541 | 2.590 | 912 | +0.04(+1.57%) |
Nov 07, 2017 | 2.599 | 2.600 | 2.470 | 2.550 | 7,978 | +0.01(+0.39%) |
Nov 06, 2017 | 2.549 | 2.620 | 2.460 | 2.540 | 27,482 | +0.01(+0.40%) |
Nov 03, 2017 | 2.413 | 2.530 | 2.280 | 2.530 | 32,164 | +0.10(+4.12%) |
Nov 02, 2017 | 2.450 | 2.555 | 2.430 | 2.430 | 9,967 | -0.02(-0.82%) |
Nov 01, 2017 | 2.440 | 2.490 | 2.420 | 2.450 | 1,407 | +0.01(+0.41%) |
Oct 31, 2017 | 2.578 | 2.578 | 2.410 | 2.440 | 3,597 | -0.05(-2.01%) |
Oct 30, 2017 | 2.534 | 2.534 | 2.400 | 2.490 | 5,213 | -0.01(-0.40%) |
Oct 27, 2017 | 2.530 | 2.539 | 2.474 | 2.500 | 2,907 | -0.05(-1.89%) |
Oct 26, 2017 | 2.540 | 2.580 | 2.500 | 2.548 | 1,489 | -0.00(-0.08%) |
Oct 25, 2017 | 2.390 | 2.580 | 2.390 | 2.550 | 12,257 | +0.06(+2.41%) |
Oct 24, 2017 | 2.450 | 2.510 | 2.450 | 2.490 | 33,955 | +0.04(+1.63%) |
Oct 20, 2017 | 2.450 | 2.450 | 2.450 | 5 | -0.03(-1.21%) | |
Oct 19, 2017 | 2.460 | 2.480 | 2.460 | 2.480 | 4,615 | -0.05(-1.88%) |
Oct 18, 2017 | 2.488 | 2.528 | 2.487 | 2.528 | 883 | +0.07(+2.75%) |
Oct 17, 2017 | 2.510 | 2.570 | 2.400 | 2.460 | 15,411 | -0.06(-2.38%) |
Oct 16, 2017 | 2.573 | 2.573 | 2.490 | 2.520 | 3,915 | +0.03(+1.20%) |
Oct 13, 2017 | 2.480 | 2.532 | 2.460 | 2.490 | 10,666 | +0.00(+0.00%) |
Oct 12, 2017 | 2.490 | 2.490 | 2.450 | 2.490 | 3,912 | +0.00(+0.00%) |
Oct 11, 2017 | 2.400 | 2.490 | 2.390 | 2.490 | 1,840 | +0.11(+4.62%) |
Oct 10, 2017 | 2.400 | 2.440 | 2.350 | 2.380 | 5,649 | +0.01(+0.42%) |
Oct 09, 2017 | 2.348 | 2.580 | 2.310 | 2.370 | 102,384 | +0.00(+0.00%) |
Oct 06, 2017 | 2.310 | 2.390 | 2.300 | 2.370 | 11,011 | +0.05(+2.16%) |
Oct 05, 2017 | 2.295 | 2.330 | 2.295 | 2.320 | 7,698 | +0.02(+0.87%) |
Oct 04, 2017 | 2.270 | 2.300 | 2.270 | 2.300 | 7,668 | +0.03(+1.37%) |
Oct 03, 2017 | 2.160 | 2.300 | 2.160 | 2.269 | 13,190 | +0.11(+5.05%) |
Oct 02, 2017 | 2.210 | 2.220 | 2.060 | 2.160 | 23,533 | -0.06(-2.92%) |
Sep 29, 2017 | 2.240 | 2.289 | 2.225 | 2.225 | 1,326 | -0.01(-0.47%) |
Sep 28, 2017 | 2.230 | 2.236 | 2.230 | 2.236 | 4,420 | -0.07(-3.23%) |
Sep 26, 2017 | 2.310 | 2.310 | 2.310 | 175 | +0.05(+2.21%) | |
Sep 25, 2017 | 2.320 | 2.332 | 2.230 | 2.260 | 13,998 | -0.06(-2.59%) |
Sep 22, 2017 | 2.268 | 2.330 | 2.260 | 2.320 | 6,635 | +0.06(+2.61%) |
Sep 21, 2017 | 2.270 | 2.270 | 2.260 | 2.261 | 7,445 | +0.00(+0.04%) |
Sep 20, 2017 | 2.330 | 2.330 | 2.260 | 2.260 | 13,947 | -0.04(-1.74%) |
Sep 19, 2017 | 2.310 | 2.310 | 2.260 | 2.300 | 16,819 | -0.01(-0.43%) |
Sep 18, 2017 | 2.296 | 2.310 | 2.240 | 2.310 | 11,864 | +0.07(+3.12%) |
Sep 15, 2017 | 2.290 | 2.290 | 2.180 | 2.240 | 14,460 | -0.04(-1.75%) |
Sep 14, 2017 | 2.320 | 2.329 | 2.220 | 2.280 | 22,546 | -0.04(-1.72%) |
Sep 13, 2017 | 2.244 | 2.320 | 2.220 | 2.320 | 25,373 | +0.08(+3.57%) |
Sep 12, 2017 | 2.220 | 2.240 | 2.203 | 2.240 | 1,383 | +0.03(+1.36%) |
Sep 11, 2017 | 2.210 | 2.359 | 2.210 | 2.210 | 13,455 | +0.00(+0.00%) |
Sep 08, 2017 | 2.230 | 2.233 | 2.130 | 2.210 | 21,846 | +0.02(+0.91%) |
Sep 07, 2017 | 2.200 | 2.240 | 2.180 | 2.190 | 7,753 | -0.04(-1.79%) |
Sep 06, 2017 | 2.207 | 2.230 | 2.207 | 2.230 | 542 | -0.01(-0.45%) |
Sep 05, 2017 | 2.150 | 2.240 | 2.150 | 2.240 | 5,518 | +0.09(+4.19%) |