Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.482 | 2.482 | 2.482 | 0 | -0.16(-5.97%) | |
Aug 30, 2018 | 2.640 | 2.640 | 2.640 | 2.640 | 581 | +0.04(+1.54%) |
Aug 29, 2018 | 2.520 | 2.600 | 2.450 | 2.600 | 762 | +0.15(+6.12%) |
Aug 28, 2018 | 2.430 | 2.517 | 2.430 | 2.450 | 632 | -0.12(-4.67%) |
Aug 27, 2018 | 2.540 | 2.680 | 2.420 | 2.570 | 6,386 | -0.06(-2.28%) |
Aug 24, 2018 | 2.430 | 2.660 | 2.430 | 2.630 | 6,400 | +0.18(+7.35%) |
Aug 23, 2018 | 2.510 | 2.705 | 2.450 | 2.450 | 26,806 | -0.05(-2.00%) |
Aug 22, 2018 | 2.460 | 2.740 | 2.450 | 2.500 | 38,492 | +0.00(+0.00%) |
Aug 21, 2018 | 2.530 | 2.530 | 2.420 | 2.500 | 3,802 | +0.08(+3.30%) |
Aug 20, 2018 | 2.420 | 2.555 | 2.410 | 2.420 | 9,960 | -0.11(-4.34%) |
Aug 17, 2018 | 2.420 | 2.610 | 2.420 | 2.530 | 7,400 | -0.11(-4.17%) |
Aug 16, 2018 | 2.660 | 2.680 | 2.640 | 2.640 | 601 | +0.09(+3.53%) |
Aug 15, 2018 | 2.420 | 2.550 | 2.420 | 2.550 | 3,291 | -0.05(-1.92%) |
Aug 14, 2018 | 2.560 | 2.705 | 2.560 | 2.600 | 26,729 | -0.04(-1.52%) |
Aug 13, 2018 | 2.740 | 2.740 | 2.640 | 2.640 | 471 | +0.03(+1.15%) |
Aug 10, 2018 | 2.610 | 2.610 | 2.610 | 2.610 | 500 | +0.06(+2.33%) |
Aug 09, 2018 | 2.740 | 2.740 | 2.550 | 2.550 | 1,477 | -0.15(-5.54%) |
Aug 08, 2018 | 2.700 | 2.700 | 2.700 | 2.700 | 4,095 | +0.00(+0.00%) |
Aug 07, 2018 | 2.670 | 2.700 | 2.670 | 2.700 | 6,261 | +0.12(+4.68%) |
Aug 06, 2018 | 2.670 | 2.670 | 2.579 | 2.579 | 1,156 | +0.08(+3.17%) |
Aug 03, 2018 | 2.600 | 2.680 | 2.360 | 2.500 | 2,100 | +0.02(+0.81%) |
Aug 02, 2018 | 2.480 | 2.480 | 2.480 | 2.480 | 61 | +0.00(+0.00%) |
Aug 01, 2018 | 2.460 | 2.480 | 2.400 | 2.480 | 11,535 | +0.02(+0.81%) |
Jul 31, 2018 | 2.410 | 2.530 | 2.410 | 2.460 | 873 | +0.04(+1.45%) |
Jul 30, 2018 | 2.430 | 2.482 | 2.410 | 2.425 | 9,812 | -0.17(-6.38%) |
Jul 27, 2018 | 2.550 | 2.590 | 2.550 | 2.590 | 300 | -0.06(-2.26%) |
Jul 26, 2018 | 2.520 | 2.730 | 2.470 | 2.650 | 4,039 | +0.19(+7.60%) |
Jul 25, 2018 | 2.632 | 2.740 | 2.400 | 2.463 | 18,672 | -0.08(-3.04%) |
Jul 24, 2018 | 2.770 | 2.770 | 2.400 | 2.540 | 29,952 | -0.16(-5.93%) |
Jul 23, 2018 | 2.820 | 2.820 | 2.580 | 2.700 | 17,843 | -0.29(-9.64%) |
Jul 20, 2018 | 2.890 | 2.988 | 2.770 | 2.988 | 3,979 | -0.01(-0.40%) |
Jul 19, 2018 | 3.000 | 3.000 | 2.904 | 3.000 | 669 | +0.06(+2.04%) |
Jul 18, 2018 | 2.850 | 2.940 | 2.850 | 2.940 | 6,107 | +0.09(+3.16%) |
Jul 17, 2018 | 2.975 | 3.000 | 2.780 | 2.850 | 5,861 | -0.10(-3.29%) |
Jul 16, 2018 | 3.080 | 3.080 | 2.900 | 2.947 | 6,568 | -0.10(-3.22%) |
Jul 13, 2018 | 3.100 | 3.134 | 3.000 | 3.045 | 5,518 | -0.09(-2.80%) |
Jul 12, 2018 | 3.250 | 2.820 | 3.133 | 52,533 | +0.31(+11.10%) | |
Jul 11, 2018 | 2.890 | 2.920 | 2.736 | 2.820 | 27,031 | -0.07(-2.42%) |
Jul 10, 2018 | 2.970 | 2.990 | 2.700 | 2.890 | 57,854 | +0.01(+0.35%) |
Jul 09, 2018 | 2.660 | 2.950 | 2.660 | 2.880 | 111,911 | +0.46(+19.01%) |
Jul 06, 2018 | 2.760 | 2.760 | 2.420 | 2.420 | 4,580 | -0.30(-11.03%) |
Jul 05, 2018 | 2.184 | 2.770 | 2.184 | 2.720 | 42,838 | +0.44(+19.51%) |
Jul 03, 2018 | 2.276 | 2.276 | 2.276 | 0 | +0.11(+4.88%) | |
Jul 02, 2018 | 2.200 | 2.214 | 2.160 | 2.170 | 23,078 | -0.13(-5.65%) |
Jun 29, 2018 | 2.340 | 2.350 | 2.200 | 2.300 | 11,062 | -0.04(-1.67%) |
Jun 27, 2018 | 2.339 | 2.339 | 2.339 | 119 | +0.04(+1.70%) | |
Jun 26, 2018 | 2.164 | 2.300 | 2.160 | 2.300 | 3,371 | +0.07(+3.14%) |
Jun 25, 2018 | 2.130 | 2.230 | 2.130 | 2.230 | 1,827 | -0.04(-1.76%) |
Jun 22, 2018 | 2.110 | 2.335 | 2.110 | 2.270 | 4,930 | +0.11(+5.10%) |
Jun 21, 2018 | 2.070 | 2.190 | 2.070 | 2.160 | 1,956 | +0.03(+1.40%) |
Jun 20, 2018 | 2.130 | 2.160 | 2.130 | 2.130 | 802 | +0.07(+3.40%) |
Jun 19, 2018 | 2.240 | 2.240 | 2.050 | 2.060 | 3,008 | -0.15(-6.79%) |
Jun 18, 2018 | 2.291 | 2.310 | 2.210 | 2.210 | 3,219 | +0.00(+0.00%) |
Jun 15, 2018 | 2.351 | 2.210 | 2.210 | 7,083 | -0.14(-5.96%) | |
Jun 14, 2018 | 2.350 | 2.590 | 2.350 | 2.350 | 7,667 | +0.00(+0.00%) |
Jun 13, 2018 | 2.510 | 2.510 | 2.345 | 2.350 | 3,680 | +0.05(+2.17%) |
Jun 12, 2018 | 2.445 | 2.450 | 2.300 | 2.300 | 2,868 | -0.16(-6.50%) |
Jun 11, 2018 | 2.580 | 2.580 | 2.425 | 2.460 | 14,122 | +0.13(+5.58%) |
Jun 08, 2018 | 2.290 | 2.403 | 2.290 | 2.330 | 1,853 | -0.01(-0.43%) |
Jun 07, 2018 | 2.467 | 2.530 | 2.280 | 2.340 | 10,065 | -0.06(-2.50%) |
Jun 06, 2018 | 2.400 | 2.400 | 15,057 | -0.08(-3.23%) | ||
Jun 05, 2018 | 2.630 | 2.630 | 2.480 | 2.480 | 6,145 | +0.00(+0.00%) |
Jun 04, 2018 | 2.770 | 2.770 | 2.480 | 2.480 | 1,666 | -0.06(-2.36%) |
Jun 01, 2018 | 2.490 | 2.540 | 2.420 | 2.540 | 19,171 | +0.05(+2.01%) |
May 31, 2018 | 2.498 | 2.555 | 2.480 | 2.490 | 7,231 | +0.02(+0.81%) |
May 30, 2018 | 2.450 | 2.536 | 2.450 | 2.470 | 7,141 | -0.04(-1.59%) |
May 29, 2018 | 2.651 | 2.800 | 2.510 | 2.510 | 30,748 | -0.34(-11.93%) |
May 25, 2018 | 2.850 | 2.850 | 2.850 | 0 | -0.08(-2.73%) | |
May 24, 2018 | 2.850 | 2.930 | 2.850 | 2.930 | 4,826 | -0.02(-0.68%) |
May 23, 2018 | 2.999 | 2.999 | 2.821 | 2.950 | 39,795 | +0.06(+2.08%) |
May 22, 2018 | 3.050 | 3.050 | 2.774 | 2.890 | 3,984 | +0.15(+5.47%) |
May 21, 2018 | 2.620 | 2.750 | 2.620 | 2.740 | 21,249 | +0.12(+4.58%) |
May 18, 2018 | 2.440 | 2.860 | 2.440 | 2.620 | 17,114 | +0.13(+5.22%) |
May 17, 2018 | 2.500 | 2.500 | 2.450 | 2.490 | 2,076 | +0.04(+1.63%) |
May 16, 2018 | 2.400 | 2.900 | 2.400 | 2.450 | 75,250 | +0.03(+1.24%) |
May 15, 2018 | 2.490 | 2.490 | 2.410 | 2.420 | 6,317 | -0.07(-2.81%) |
May 14, 2018 | 2.587 | 2.587 | 2.490 | 2.490 | 7,831 | -0.09(-3.49%) |
May 11, 2018 | 2.510 | 2.580 | 2.510 | 2.580 | 1,329 | +0.08(+3.20%) |
May 10, 2018 | 2.536 | 2.536 | 2.500 | 2.500 | 1,551 | +0.01(+0.40%) |
May 09, 2018 | 2.495 | 2.500 | 2.490 | 2.490 | 7,787 | +0.00(+0.00%) |
May 08, 2018 | 2.500 | 2.500 | 2.490 | 2.490 | 426 | +0.01(+0.40%) |
May 07, 2018 | 2.415 | 2.500 | 2.415 | 2.480 | 514 | +0.02(+0.68%) |
May 04, 2018 | 2.360 | 2.499 | 2.360 | 2.463 | 1,391 | +0.07(+3.07%) |
May 03, 2018 | 2.400 | 2.400 | 2.390 | 2.390 | 1,830 | -0.01(-0.42%) |
May 02, 2018 | 2.391 | 2.400 | 2.391 | 2.400 | 2,523 | -0.05(-2.04%) |
May 01, 2018 | 2.400 | 2.450 | 2.400 | 2.450 | 626 | -0.05(-2.00%) |
Apr 30, 2018 | 2.382 | 2.500 | 2.382 | 2.500 | 3,167 | +0.11(+4.60%) |
Apr 27, 2018 | 2.300 | 2.390 | 2.300 | 2.390 | 1,757 | +0.16(+7.17%) |
Apr 26, 2018 | 2.230 | 2.230 | 2.230 | 2.230 | 852 | -0.04(-1.76%) |
Apr 25, 2018 | 2.230 | 2.350 | 2.200 | 2.270 | 20,922 | -0.05(-2.16%) |
Apr 24, 2018 | 2.300 | 2.500 | 2.260 | 2.320 | 8,939 | -0.04(-1.69%) |
Apr 23, 2018 | 2.250 | 2.520 | 2.164 | 2.360 | 135,381 | +0.36(+18.00%) |
Apr 20, 2018 | 2.310 | 2.350 | 2.000 | 2.000 | 81,769 | -0.49(-19.82%) |
Apr 19, 2018 | 2.292 | 2.494 | 2.292 | 2.494 | 1,464 | +0.01(+0.58%) |
Apr 18, 2018 | 2.500 | 2.500 | 2.425 | 2.480 | 16,349 | -0.08(-3.13%) |
Apr 17, 2018 | 2.292 | 2.560 | 2.292 | 2.560 | 29,219 | +0.06(+2.40%) |
Apr 16, 2018 | 2.531 | 2.531 | 2.458 | 2.500 | 2,848 | +0.05(+2.04%) |
Apr 13, 2018 | 2.450 | 2.450 | 2.423 | 2.450 | 11,849 | -0.04(-1.52%) |
Apr 12, 2018 | 2.310 | 2.488 | 2.301 | 2.488 | 4,386 | +0.11(+4.54%) |
Apr 11, 2018 | 2.439 | 2.439 | 2.320 | 2.380 | 776 | -0.07(-2.87%) |
Apr 10, 2018 | 2.570 | 2.600 | 2.450 | 2.450 | 35,476 | +0.15(+6.52%) |
Apr 09, 2018 | 2.455 | 2.457 | 2.300 | 2.300 | 4,636 | -0.06(-2.54%) |
Apr 06, 2018 | 2.470 | 2.470 | 2.243 | 2.360 | 1,615 | -0.12(-4.84%) |
Apr 05, 2018 | 2.540 | 2.540 | 2.470 | 2.480 | 6,892 | +0.01(+0.40%) |
Apr 04, 2018 | 2.570 | 2.570 | 2.470 | 2.470 | 20,361 | -0.18(-6.79%) |
Apr 03, 2018 | 2.550 | 2.720 | 2.550 | 2.650 | 604 | +0.09(+3.52%) |
Apr 02, 2018 | 2.620 | 2.620 | 2.520 | 2.560 | 7,851 | -0.08(-3.15%) |
Mar 29, 2018 | 2.643 | 2.643 | 2.643 | 0 | +0.01(+0.50%) | |
Mar 28, 2018 | 2.750 | 2.750 | 2.620 | 2.630 | 11,593 | -0.14(-5.05%) |
Mar 27, 2018 | 2.770 | 2.800 | 2.680 | 2.770 | 5,479 | +0.02(+0.73%) |
Mar 26, 2018 | 2.830 | 2.890 | 2.740 | 2.750 | 5,564 | -0.17(-5.82%) |
Mar 23, 2018 | 2.680 | 2.980 | 2.680 | 2.920 | 26,465 | +0.24(+8.96%) |
Mar 22, 2018 | 2.647 | 2.700 | 2.647 | 2.680 | 3,439 | -0.11(-3.94%) |
Mar 21, 2018 | 2.847 | 2.847 | 2.650 | 2.790 | 6,878 | +0.13(+4.89%) |
Mar 20, 2018 | 2.610 | 2.935 | 2.610 | 2.660 | 14,819 | -0.15(-5.34%) |
Mar 19, 2018 | 2.670 | 2.980 | 2.518 | 2.810 | 17,545 | +0.06(+2.18%) |
Mar 16, 2018 | 2.688 | 2.770 | 2.628 | 2.750 | 9,010 | +0.10(+3.77%) |
Mar 15, 2018 | 2.665 | 2.690 | 2.650 | 2.650 | 848 | -0.01(-0.51%) |
Mar 14, 2018 | 2.664 | 2.664 | 2.664 | 2.664 | 566 | -0.04(-1.35%) |
Mar 13, 2018 | 2.700 | 2.720 | 2.680 | 2.700 | 10,561 | -0.00(-0.00%) |
Mar 12, 2018 | 2.650 | 2.730 | 2.591 | 2.700 | 16,259 | +0.10(+3.77%) |
Mar 09, 2018 | 2.650 | 2.650 | 2.602 | 2.602 | 2,184 | +0.04(+1.45%) |
Mar 08, 2018 | 2.600 | 2.600 | 2.565 | 2.565 | 3,262 | -0.05(-1.73%) |
Mar 07, 2018 | 2.620 | 2.690 | 2.590 | 2.610 | 22,460 | +0.04(+1.56%) |
Mar 06, 2018 | 2.650 | 2.650 | 2.570 | 2.570 | 2,957 | -0.05(-1.91%) |
Mar 05, 2018 | 2.620 | 2.660 | 2.620 | 2.620 | 5,601 | +0.02(+0.77%) |
Mar 02, 2018 | 2.600 | 2.600 | 2.570 | 2.600 | 19,925 | -0.03(-1.14%) |
Mar 01, 2018 | 2.640 | 2.650 | 2.630 | 2.630 | 3,836 | +0.00(+0.00%) |
Feb 28, 2018 | 2.650 | 2.675 | 2.630 | 2.630 | 4,997 | -0.03(-1.13%) |
Feb 27, 2018 | 2.650 | 2.725 | 2.650 | 2.660 | 3,363 | -0.03(-1.12%) |
Feb 26, 2018 | 2.620 | 2.690 | 2.620 | 2.690 | 5,093 | +0.00(+0.00%) |
Feb 23, 2018 | 2.860 | 2.960 | 2.600 | 2.690 | 13,385 | -0.04(-1.50%) |
Feb 22, 2018 | 2.688 | 3.030 | 2.688 | 2.731 | 26,418 | +0.18(+7.10%) |
Feb 21, 2018 | 2.540 | 2.550 | 2.485 | 2.550 | 3,862 | -0.02(-0.78%) |
Feb 16, 2018 | 2.570 | 2.570 | 2.570 | 77 | -0.08(-3.02%) | |
Feb 15, 2018 | 2.758 | 2.758 | 2.650 | 2.650 | 775 | +0.05(+1.92%) |
Feb 14, 2018 | 2.670 | 2.758 | 2.600 | 2.600 | 6,804 | -0.08(-2.99%) |
Feb 13, 2018 | 2.700 | 2.700 | 2.650 | 2.680 | 3,152 | -0.02(-0.74%) |
Feb 12, 2018 | 2.650 | 2.770 | 2.650 | 2.700 | 3,608 | -0.05(-1.82%) |
Feb 09, 2018 | 2.610 | 2.900 | 2.610 | 2.750 | 14,095 | -0.05(-1.79%) |
Feb 08, 2018 | 2.820 | 2.870 | 2.625 | 2.800 | 14,357 | +0.11(+4.09%) |
Feb 07, 2018 | 2.690 | 2.730 | 2.690 | 310 | -0.04(-1.47%) | |
Feb 06, 2018 | 2.740 | 2.870 | 2.643 | 2.730 | 12,096 | -0.01(-0.36%) |
Feb 05, 2018 | 3.000 | 3.000 | 2.740 | 2.740 | 11,582 | -0.24(-8.05%) |
Feb 02, 2018 | 2.930 | 2.980 | 2.910 | 2.980 | 3,465 | +0.03(+1.02%) |
Feb 01, 2018 | 3.040 | 3.040 | 2.950 | 2.950 | 1,456 | +0.00(+0.00%) |
Jan 31, 2018 | 3.000 | 3.010 | 2.950 | 2.950 | 6,476 | -0.09(-2.96%) |
Jan 30, 2018 | 2.940 | 3.080 | 2.940 | 3.040 | 12,371 | +0.04(+1.33%) |
Jan 29, 2018 | 2.756 | 3.050 | 2.756 | 3.000 | 9,206 | -0.02(-0.66%) |
Jan 26, 2018 | 3.060 | 3.060 | 2.930 | 3.020 | 3,065 | +0.06(+2.03%) |
Jan 25, 2018 | 2.980 | 3.060 | 2.960 | 2.960 | 8,507 | -0.06(-1.99%) |
Jan 24, 2018 | 3.050 | 3.090 | 2.715 | 3.020 | 23,148 | -0.01(-0.33%) |
Jan 23, 2018 | 2.840 | 3.080 | 2.620 | 3.030 | 13,048 | +0.19(+6.69%) |
Jan 22, 2018 | 2.700 | 2.840 | 2.700 | 2.840 | 2,505 | +0.15(+5.48%) |
Jan 19, 2018 | 2.720 | 2.774 | 2.692 | 2.692 | 4,310 | +0.00(+0.09%) |
Jan 18, 2018 | 2.810 | 2.900 | 2.645 | 2.690 | 12,609 | -0.12(-4.27%) |
Jan 17, 2018 | 2.760 | 2.865 | 2.610 | 2.810 | 126,488 | +0.08(+2.93%) |
Jan 16, 2018 | 2.620 | 2.881 | 2.600 | 2.730 | 26,003 | +0.13(+5.00%) |
Jan 12, 2018 | 2.600 | 2.600 | 2.600 | 0 | +0.03(+1.16%) | |
Jan 11, 2018 | 2.600 | 2.660 | 2.510 | 2.570 | 7,041 | +0.02(+0.78%) |
Jan 10, 2018 | 2.550 | 49,019 | -0.03(-1.16%) | |||
Jan 09, 2018 | 2.670 | 2.800 | 2.500 | 2.580 | 22,611 | +0.03(+1.18%) |
Jan 08, 2018 | 2.800 | 2.800 | 2.540 | 2.550 | 23,248 | -0.22(-7.94%) |
Jan 05, 2018 | 2.580 | 2.874 | 2.540 | 2.770 | 19,944 | +0.22(+8.74%) |
Jan 04, 2018 | 2.576 | 2.576 | 2.520 | 2.547 | 11,152 | -0.13(-4.95%) |
Jan 03, 2018 | 2.590 | 2.680 | 2.570 | 2.680 | 11,573 | +0.12(+4.65%) |
Jan 02, 2018 | 2.580 | 2.796 | 2.450 | 2.561 | 18,383 | -0.22(-7.88%) |
Dec 29, 2017 | 2.780 | 2.780 | 2.780 | 0 | -0.02(-0.71%) | |
Dec 28, 2017 | 2.850 | 2.990 | 2.722 | 2.800 | 28,344 | +0.09(+3.32%) |
Dec 27, 2017 | 2.700 | 2.810 | 2.637 | 2.710 | 20,192 | +0.03(+1.12%) |
Dec 26, 2017 | 2.670 | 2.790 | 2.600 | 2.680 | 4,480 | +0.13(+5.10%) |
Dec 22, 2017 | 2.620 | 2.620 | 2.535 | 2.550 | 2,153 | +0.01(+0.39%) |
Dec 21, 2017 | 2.540 | 2.800 | 2.515 | 2.540 | 15,860 | -0.03(-1.17%) |
Dec 20, 2017 | 2.510 | 2.600 | 2.510 | 2.570 | 11,270 | +0.02(+0.78%) |
Dec 19, 2017 | 2.558 | 2.559 | 2.460 | 2.550 | 17,697 | +0.00(+0.00%) |
Dec 18, 2017 | 2.850 | 2.860 | 2.500 | 2.550 | 43,571 | -0.21(-7.61%) |
Dec 15, 2017 | 2.760 | 2.791 | 2.670 | 2.760 | 2,024 | +0.01(+0.36%) |
Dec 14, 2017 | 2.830 | 2.896 | 2.690 | 2.750 | 6,857 | +0.05(+1.85%) |
Dec 13, 2017 | 2.884 | 2.884 | 2.700 | 2.700 | 4,412 | -0.10(-3.57%) |
Dec 12, 2017 | 2.800 | 3.125 | 2.787 | 2.800 | 24,335 | -0.20(-6.67%) |
Dec 11, 2017 | 2.920 | 3.260 | 2.920 | 3.000 | 32,107 | -0.08(-2.60%) |
Dec 08, 2017 | 2.870 | 3.150 | 2.850 | 3.080 | 74,585 | +0.21(+7.32%) |
Dec 07, 2017 | 2.970 | 3.000 | 2.870 | 2.870 | 2,427 | -0.07(-2.38%) |
Dec 06, 2017 | 2.500 | 3.010 | 2.500 | 2.940 | 57,627 | +0.25(+9.29%) |
Dec 05, 2017 | 2.900 | 2.900 | 2.500 | 2.690 | 32,401 | -0.21(-7.24%) |
Dec 04, 2017 | 3.050 | 2.831 | 2.900 | 15,013 | -0.15(-4.92%) | |
Dec 01, 2017 | 2.760 | 3.200 | 2.760 | 3.050 | 33,359 | +0.21(+7.39%) |
Nov 30, 2017 | 3.133 | 3.133 | 2.770 | 2.840 | 12,729 | -0.09(-3.10%) |
Nov 29, 2017 | 2.764 | 3.065 | 2.764 | 2.931 | 35,548 | +0.18(+6.58%) |
Nov 28, 2017 | 2.790 | 2.890 | 2.750 | 2.750 | 1,007 | -0.04(-1.43%) |
Nov 24, 2017 | 2.790 | 2.790 | 2.790 | 50 | +0.02(+0.72%) | |
Nov 22, 2017 | 2.900 | 2.920 | 2.770 | 2.770 | 4,737 | -0.09(-3.15%) |
Nov 21, 2017 | 2.960 | 3.200 | 2.860 | 2.860 | 3,873 | +0.00(+0.00%) |
Nov 20, 2017 | 3.180 | 3.200 | 2.850 | 2.860 | 1,406 | -0.04(-1.38%) |
Nov 17, 2017 | 2.940 | 2.990 | 2.900 | 2.900 | 6,919 | +0.03(+1.05%) |
Nov 16, 2017 | 2.761 | 2.876 | 2.761 | 2.870 | 1,778 | +0.08(+2.87%) |
Nov 15, 2017 | 2.880 | 2.980 | 2.750 | 2.790 | 3,147 | +0.04(+1.45%) |
Nov 14, 2017 | 2.985 | 2.985 | 2.750 | 2.750 | 3,132 | -0.06(-2.17%) |
Nov 13, 2017 | 2.840 | 2.946 | 2.750 | 2.811 | 3,605 | -0.16(-5.35%) |
Nov 10, 2017 | 2.920 | 3.259 | 2.905 | 2.970 | 19,557 | +0.20(+7.22%) |
Nov 09, 2017 | 2.820 | 2.830 | 2.770 | 2.770 | 7,393 | -0.03(-1.08%) |
Nov 08, 2017 | 2.880 | 2.880 | 2.800 | 2.800 | 2,828 | -0.01(-0.35%) |
Nov 07, 2017 | 2.814 | 2.840 | 2.800 | 2.810 | 10,881 | +0.06(+2.18%) |
Nov 06, 2017 | 2.870 | 2.870 | 2.730 | 2.750 | 3,836 | -0.14(-4.84%) |
Nov 02, 2017 | 2.890 | 2.890 | 2.890 | 162 | +0.08(+2.85%) | |
Nov 01, 2017 | 2.800 | 2.900 | 2.800 | 2.810 | 12,494 | -0.08(-2.77%) |
Oct 31, 2017 | 2.937 | 2.937 | 2.850 | 2.890 | 5,312 | +0.09(+3.21%) |
Oct 30, 2017 | 2.900 | 2.900 | 2.640 | 2.800 | 36,958 | -0.11(-3.78%) |
Oct 27, 2017 | 2.930 | 2.940 | 2.900 | 2.910 | 1,766 | -0.06(-2.02%) |
Oct 26, 2017 | 3.000 | 3.000 | 2.960 | 2.970 | 1,434 | +0.04(+1.37%) |
Oct 25, 2017 | 3.314 | 3.314 | 2.900 | 2.930 | 10,383 | -0.05(-1.68%) |
Oct 24, 2017 | 3.000 | 3.000 | 2.980 | 2.980 | 2,041 | +0.02(+0.68%) |
Oct 23, 2017 | 3.000 | 3.160 | 2.960 | 2.960 | 25,436 | +0.06(+2.07%) |
Oct 20, 2017 | 2.948 | 2.948 | 2.900 | 2.900 | 2,843 | -0.06(-1.96%) |
Oct 19, 2017 | 2.990 | 2.990 | 2.900 | 2.958 | 3,689 | +0.05(+1.65%) |
Oct 18, 2017 | 2.940 | 2.950 | 2.900 | 2.910 | 28,739 | -0.06(-2.02%) |
Oct 17, 2017 | 2.950 | 2.970 | 2.940 | 2.970 | 2,740 | -0.09(-2.94%) |
Oct 16, 2017 | 3.200 | 3.350 | 3.020 | 3.060 | 28,313 | -0.01(-0.33%) |
Oct 13, 2017 | 3.247 | 3.360 | 3.035 | 3.070 | 19,353 | +0.01(+0.33%) |
Oct 12, 2017 | 3.330 | 3.422 | 3.020 | 3.060 | 30,452 | -0.32(-9.47%) |
Oct 11, 2017 | 3.063 | 3.450 | 2.960 | 3.380 | 74,551 | +0.46(+15.75%) |
Oct 10, 2017 | 3.000 | 3.080 | 2.920 | 2.920 | 11,987 | +0.01(+0.34%) |
Oct 09, 2017 | 3.000 | 3.000 | 2.900 | 2.910 | 8,396 | -0.03(-1.02%) |
Oct 06, 2017 | 3.000 | 3.010 | 2.930 | 2.940 | 12,306 | -0.10(-3.29%) |
Oct 05, 2017 | 2.900 | 3.040 | 2.870 | 3.040 | 11,408 | +0.26(+9.35%) |
Oct 04, 2017 | 2.830 | 2.960 | 2.700 | 2.780 | 21,831 | +0.08(+2.96%) |
Oct 03, 2017 | 2.800 | 2.940 | 2.700 | 2.700 | 17,987 | -0.10(-3.57%) |
Oct 02, 2017 | 2.970 | 3.075 | 2.800 | 2.800 | 5,117 | -0.15(-5.08%) |
Sep 29, 2017 | 2.950 | 3.070 | 2.810 | 2.950 | 5,777 | +0.00(+0.00%) |
Sep 28, 2017 | 3.040 | 3.070 | 2.950 | 2.950 | 6,227 | -0.05(-1.67%) |
Sep 27, 2017 | 3.060 | 3.200 | 3.000 | 3.000 | 27,386 | +0.00(+0.00%) |
Sep 26, 2017 | 3.030 | 3.174 | 3.000 | 3.000 | 11,051 | -0.03(-0.99%) |
Sep 25, 2017 | 3.290 | 3.290 | 3.004 | 3.030 | 17,624 | -0.23(-7.06%) |
Sep 22, 2017 | 3.189 | 3.260 | 3.150 | 3.260 | 7,052 | +0.16(+5.16%) |
Sep 21, 2017 | 3.150 | 3.150 | 3.070 | 3.100 | 4,917 | -0.04(-1.27%) |
Sep 20, 2017 | 3.250 | 3.311 | 3.140 | 3.140 | 18,988 | -0.08(-2.48%) |
Sep 19, 2017 | 3.370 | 3.510 | 3.220 | 3.220 | 9,896 | -0.23(-6.67%) |
Sep 18, 2017 | 3.680 | 3.680 | 3.350 | 3.450 | 22,398 | -0.21(-5.74%) |
Sep 15, 2017 | 3.230 | 3.660 | 3.140 | 3.660 | 27,134 | +0.46(+14.38%) |
Sep 14, 2017 | 3.280 | 3.340 | 3.200 | 3.200 | 18,441 | -0.05(-1.54%) |
Sep 13, 2017 | 3.335 | 3.590 | 3.250 | 3.250 | 12,714 | -0.05(-1.52%) |
Sep 12, 2017 | 3.400 | 3.440 | 3.270 | 3.300 | 19,311 | +0.07(+2.17%) |
Sep 11, 2017 | 3.440 | 3.450 | 3.230 | 3.230 | 16,096 | -0.24(-6.84%) |
Sep 08, 2017 | 3.632 | 3.648 | 3.350 | 3.467 | 40,891 | -0.09(-2.61%) |
Sep 07, 2017 | 3.990 | 3.991 | 3.530 | 3.560 | 79,960 | -0.43(-10.78%) |
Sep 06, 2017 | 4.000 | 4.025 | 3.990 | 3.990 | 3,374 | +0.00(+0.00%) |
Sep 05, 2017 | 4.020 | 4.020 | 3.990 | 3.990 | 50,208 | -0.02(-0.50%) |