Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.293 | 2.293 | 2.263 | 2.263 | 9,289,269 | -0.09(-3.80%) |
Sep 27, 2018 | 2.352 | 2.374 | 2.352 | 2.352 | 5,501,157 | +0.01(+0.64%) |
Sep 26, 2018 | 2.374 | 2.382 | 2.337 | 2.337 | 31,566,898 | -0.04(-1.57%) |
Sep 25, 2018 | 2.404 | 2.408 | 2.360 | 2.374 | 22,064,940 | -0.04(-1.54%) |
Sep 24, 2018 | 2.434 | 2.438 | 2.404 | 2.412 | 2,682,379 | +0.01(+0.31%) |
Sep 21, 2018 | 2.412 | 2.419 | 2.397 | 2.404 | 5,321,627 | -0.05(-2.12%) |
Sep 20, 2018 | 2.441 | 2.464 | 2.426 | 2.456 | 5,733,124 | +0.07(+2.80%) |
Sep 19, 2018 | 2.367 | 2.397 | 2.367 | 2.389 | 4,453,657 | +0.04(+1.90%) |
Sep 18, 2018 | 2.322 | 2.345 | 2.322 | 2.345 | 4,057,224 | +0.02(+0.96%) |
Sep 17, 2018 | 2.307 | 2.337 | 2.307 | 2.322 | 7,260,826 | +0.04(+1.96%) |
Sep 14, 2018 | 2.307 | 2.307 | 2.270 | 2.278 | 7,766,136 | -0.03(-1.29%) |
Sep 13, 2018 | 2.322 | 2.330 | 2.307 | 2.307 | 3,887,918 | +0.01(+0.65%) |
Sep 12, 2018 | 2.285 | 2.300 | 2.278 | 2.293 | 3,324,501 | -0.01(-0.32%) |
Sep 11, 2018 | 2.285 | 2.300 | 2.285 | 2.300 | 3,664,440 | +0.00(+0.00%) |
Sep 10, 2018 | 2.307 | 2.315 | 2.300 | 2.300 | 4,031,604 | +0.04(+1.64%) |
Sep 07, 2018 | 2.285 | 2.285 | 2.263 | 2.263 | 3,683,221 | -0.04(-1.94%) |
Sep 06, 2018 | 2.337 | 2.342 | 2.300 | 2.307 | 4,301,269 | -0.04(-1.59%) |
Sep 05, 2018 | 2.360 | 2.367 | 2.326 | 2.345 | 7,486,660 | +0.04(+1.61%) |
Sep 04, 2018 | 2.300 | 2.322 | 2.285 | 2.307 | 5,866,834 | +0.01(+0.32%) |
Aug 31, 2018 | 2.300 | 2.300 | 2.300 | 0 | -0.02(-0.96%) | |
Aug 30, 2018 | 2.337 | 2.337 | 2.307 | 2.322 | 3,005,787 | -0.02(-0.95%) |
Aug 29, 2018 | 2.315 | 2.352 | 2.307 | 2.345 | 4,087,376 | +0.01(+0.64%) |
Aug 28, 2018 | 2.360 | 2.360 | 2.330 | 2.330 | 5,264,885 | -0.03(-1.26%) |
Aug 27, 2018 | 2.337 | 2.367 | 2.337 | 2.360 | 3,110,499 | +0.03(+1.28%) |
Aug 24, 2018 | 2.337 | 2.345 | 2.322 | 2.330 | 3,263,510 | +0.01(+0.64%) |
Aug 23, 2018 | 2.330 | 2.341 | 2.293 | 2.315 | 21,915,866 | -0.04(-1.58%) |
Aug 22, 2018 | 2.360 | 2.367 | 2.352 | 2.352 | 16,431,105 | +0.03(+1.28%) |
Aug 21, 2018 | 2.322 | 2.345 | 2.322 | 2.322 | 13,403,931 | +0.03(+1.30%) |
Aug 20, 2018 | 2.278 | 2.307 | 2.278 | 2.293 | 4,832,595 | +0.01(+0.33%) |
Aug 17, 2018 | 2.263 | 2.285 | 2.255 | 2.285 | 17,955,688 | +0.02(+0.99%) |
Aug 16, 2018 | 2.278 | 2.293 | 2.248 | 2.263 | 10,529,381 | +0.03(+1.18%) |
Aug 15, 2018 | 2.244 | 2.251 | 2.229 | 2.236 | 10,109,445 | -0.03(-1.29%) |
Aug 14, 2018 | 2.280 | 2.287 | 2.258 | 2.266 | 9,760,838 | -0.02(-0.96%) |
Aug 13, 2018 | 2.309 | 2.317 | 2.280 | 2.287 | 6,849,783 | -0.01(-0.32%) |
Aug 10, 2018 | 2.324 | 2.339 | 2.295 | 2.295 | 10,879,204 | -0.07(-3.09%) |
Aug 09, 2018 | 2.361 | 2.375 | 2.353 | 2.368 | 8,916,722 | +0.00(+0.00%) |
Aug 08, 2018 | 2.361 | 2.382 | 2.353 | 2.368 | 6,716,688 | -0.01(-0.61%) |
Aug 07, 2018 | 2.390 | 2.390 | 2.375 | 2.382 | 4,967,804 | +0.00(+0.00%) |
Aug 06, 2018 | 2.382 | 2.390 | 2.368 | 2.382 | 4,245,080 | -0.02(-0.91%) |
Aug 03, 2018 | 2.404 | 2.419 | 2.397 | 2.404 | 4,040,139 | -0.01(-0.60%) |
Aug 02, 2018 | 2.426 | 2.434 | 2.397 | 2.419 | 4,808,804 | -0.04(-1.49%) |
Aug 01, 2018 | 2.456 | 2.463 | 2.441 | 2.456 | 4,023,172 | +0.03(+1.20%) |
Jul 31, 2018 | 2.426 | 2.434 | 2.412 | 2.426 | 10,889,736 | +0.01(+0.30%) |
Jul 30, 2018 | 2.412 | 2.419 | 2.404 | 2.419 | 3,973,170 | +0.00(+0.00%) |
Jul 27, 2018 | 2.412 | 2.419 | 2.404 | 2.419 | 3,730,212 | +0.01(+0.30%) |
Jul 26, 2018 | 2.404 | 2.434 | 2.404 | 2.412 | 4,356,298 | -0.02(-0.90%) |
Jul 25, 2018 | 2.412 | 2.438 | 2.397 | 2.434 | 3,663,934 | -0.01(-0.30%) |
Jul 24, 2018 | 2.426 | 2.448 | 2.426 | 2.441 | 5,505,589 | +0.04(+1.83%) |
Jul 23, 2018 | 2.404 | 2.412 | 2.390 | 2.397 | 3,857,837 | -0.01(-0.61%) |
Jul 20, 2018 | 2.404 | 2.419 | 2.397 | 2.412 | 3,940,178 | +0.01(+0.61%) |
Jul 19, 2018 | 2.382 | 2.408 | 2.375 | 2.397 | 12,053,043 | +0.01(+0.31%) |
Jul 18, 2018 | 2.404 | 2.404 | 2.382 | 2.390 | 25,870,094 | -0.01(-0.61%) |
Jul 17, 2018 | 2.419 | 2.426 | 2.404 | 2.404 | 10,168,318 | -0.04(-1.50%) |
Jul 16, 2018 | 2.426 | 2.448 | 2.419 | 2.441 | 4,238,249 | +0.01(+0.30%) |
Jul 13, 2018 | 2.426 | 2.434 | 2.404 | 2.434 | 2,879,173 | +0.01(+0.30%) |
Jul 12, 2018 | 2.434 | 2.441 | 2.426 | 2.426 | 2,771,885 | +0.00(+0.00%) |
Jul 11, 2018 | 2.426 | 2.445 | 2.419 | 2.426 | 2,961,013 | -0.02(-0.90%) |
Jul 10, 2018 | 2.456 | 2.456 | 2.441 | 2.448 | 2,742,912 | -0.01(-0.30%) |
Jul 09, 2018 | 2.470 | 2.477 | 2.448 | 2.456 | 4,436,789 | +0.01(+0.60%) |
Jul 06, 2018 | 2.426 | 2.448 | 2.419 | 2.441 | 2,693,767 | +0.00(+0.00%) |
Jul 05, 2018 | 2.426 | 2.441 | 2.415 | 2.441 | 3,941,495 | +0.04(+1.83%) |
Jul 03, 2018 | 2.397 | 2.397 | 2.397 | 0 | -0.02(-0.91%) | |
Jul 02, 2018 | 2.412 | 2.441 | 2.404 | 2.419 | 7,355,789 | -0.01(-0.60%) |
Jun 29, 2018 | 2.441 | 2.463 | 2.426 | 2.434 | 5,739,953 | +0.01(+0.60%) |
Jun 28, 2018 | 2.390 | 2.419 | 2.390 | 2.419 | 4,595,009 | +0.05(+2.16%) |
Jun 27, 2018 | 2.382 | 2.404 | 2.368 | 2.368 | 11,219,448 | -0.05(-2.11%) |
Jun 26, 2018 | 2.404 | 2.419 | 2.382 | 2.419 | 7,419,356 | +0.03(+1.22%) |
Jun 25, 2018 | 2.404 | 2.419 | 2.382 | 2.390 | 6,081,659 | -0.04(-1.51%) |
Jun 22, 2018 | 2.419 | 2.434 | 2.412 | 2.426 | 5,606,507 | +0.03(+1.22%) |
Jun 21, 2018 | 2.397 | 2.412 | 2.382 | 2.397 | 8,343,799 | +0.00(+0.00%) |
Jun 20, 2018 | 2.404 | 2.404 | 2.382 | 2.397 | 3,646,061 | +0.00(+0.00%) |
Jun 19, 2018 | 2.375 | 2.397 | 2.361 | 2.397 | 6,569,557 | +0.00(+0.00%) |
Jun 18, 2018 | 2.397 | 2.404 | 2.375 | 2.397 | 10,238,680 | -0.03(-1.20%) |
Jun 15, 2018 | 2.434 | 2.448 | 2.426 | 4,600,039 | -0.02(-0.90%) | |
Jun 14, 2018 | 2.477 | 2.485 | 2.448 | 2.448 | 4,657,142 | -0.02(-0.89%) |
Jun 13, 2018 | 2.477 | 2.492 | 2.463 | 2.470 | 5,805,733 | -0.01(-0.59%) |
Jun 12, 2018 | 2.485 | 2.499 | 2.470 | 2.485 | 5,401,143 | +0.00(+0.00%) |
Jun 11, 2018 | 2.477 | 2.492 | 2.470 | 2.485 | 6,036,487 | +0.01(+0.30%) |
Jun 08, 2018 | 2.477 | 2.485 | 2.463 | 2.477 | 5,272,056 | -0.03(-1.17%) |
Jun 07, 2018 | 2.499 | 2.507 | 2.492 | 2.507 | 4,425,401 | -0.01(-0.29%) |
Jun 06, 2018 | 2.521 | 2.514 | 4,831,097 | +0.07(+2.69%) | ||
Jun 05, 2018 | 2.456 | 2.456 | 2.434 | 2.448 | 3,746,997 | -0.03(-1.18%) |
Jun 04, 2018 | 2.477 | 2.485 | 2.470 | 2.477 | 3,974,184 | +0.01(+0.30%) |
Jun 01, 2018 | 2.477 | 2.492 | 2.463 | 2.470 | 3,894,033 | +0.01(+0.60%) |
May 31, 2018 | 2.470 | 2.477 | 2.434 | 2.456 | 5,906,466 | -0.04(-1.47%) |
May 30, 2018 | 2.477 | 2.514 | 2.477 | 2.492 | 6,639,561 | +0.03(+1.19%) |
May 29, 2018 | 2.521 | 2.521 | 2.441 | 2.463 | 8,768,459 | -0.10(-3.99%) |
May 25, 2018 | 2.565 | 2.565 | 2.565 | 0 | -0.01(-0.57%) | |
May 24, 2018 | 2.602 | 2.605 | 2.580 | 2.580 | 5,020,676 | -0.01(-0.56%) |
May 23, 2018 | 2.609 | 2.616 | 2.587 | 2.594 | 3,595,607 | -0.04(-1.66%) |
May 22, 2018 | 2.646 | 2.653 | 2.631 | 2.638 | 2,504,325 | +0.03(+1.12%) |
May 21, 2018 | 2.616 | 2.624 | 2.602 | 2.609 | 2,790,019 | +0.01(+0.56%) |
May 18, 2018 | 2.602 | 2.609 | 2.594 | 2.594 | 3,542,631 | -0.02(-0.84%) |
May 17, 2018 | 2.602 | 2.624 | 2.602 | 2.616 | 3,745,259 | +0.02(+0.84%) |
May 16, 2018 | 2.616 | 2.616 | 2.594 | 2.594 | 2,617,467 | -0.04(-1.39%) |
May 15, 2018 | 2.631 | 2.653 | 2.624 | 2.631 | 3,250,496 | -0.01(-0.55%) |
May 14, 2018 | 2.667 | 2.674 | 2.646 | 2.646 | 2,357,039 | -0.02(-0.82%) |
May 11, 2018 | 2.660 | 2.675 | 2.660 | 2.667 | 2,102,023 | +0.01(+0.55%) |
May 10, 2018 | 2.646 | 2.653 | 2.624 | 2.653 | 2,841,859 | +0.00(+0.00%) |
May 09, 2018 | 2.638 | 2.660 | 2.638 | 2.653 | 5,114,620 | +0.05(+1.97%) |
May 08, 2018 | 2.602 | 2.616 | 2.594 | 2.602 | 3,569,523 | -0.01(-0.56%) |
May 07, 2018 | 2.602 | 2.624 | 2.587 | 2.616 | 4,843,114 | +0.02(+0.84%) |
May 04, 2018 | 2.565 | 2.602 | 2.558 | 2.594 | 4,146,010 | +0.02(+0.85%) |
May 03, 2018 | 2.580 | 2.587 | 2.558 | 2.572 | 4,496,087 | +0.02(+0.86%) |
May 02, 2018 | 2.565 | 2.580 | 2.551 | 2.551 | 3,449,580 | -0.03(-1.13%) |
May 01, 2018 | 2.594 | 2.594 | 2.565 | 2.580 | 4,810,512 | -0.03(-1.12%) |
Apr 30, 2018 | 2.624 | 2.624 | 2.594 | 2.609 | 5,239,031 | -0.01(-0.28%) |
Apr 27, 2018 | 2.609 | 2.631 | 2.602 | 2.616 | 5,448,441 | -0.02(-0.83%) |
Apr 26, 2018 | 2.653 | 2.660 | 2.631 | 2.638 | 7,168,506 | -0.01(-0.55%) |
Apr 25, 2018 | 2.667 | 2.675 | 2.646 | 2.653 | 5,452,404 | -0.05(-1.89%) |
Apr 24, 2018 | 2.726 | 2.733 | 2.689 | 2.704 | 18,359,350 | -0.01(-0.54%) |
Apr 23, 2018 | 2.741 | 2.752 | 2.704 | 2.719 | 19,909,550 | -0.01(-0.53%) |
Apr 20, 2018 | 2.733 | 2.748 | 2.719 | 2.733 | 13,136,712 | -0.04(-1.58%) |
Apr 19, 2018 | 2.770 | 2.799 | 2.762 | 2.777 | 5,933,890 | +0.04(+1.30%) |
Apr 18, 2018 | 2.777 | 2.784 | 2.727 | 2.741 | 26,795,486 | -0.05(-1.78%) |
Apr 17, 2018 | 2.812 | 2.816 | 2.773 | 2.791 | 22,234,920 | -0.01(-0.51%) |
Apr 16, 2018 | 2.805 | 2.812 | 2.791 | 2.805 | 3,159,516 | +0.01(+0.25%) |
Apr 13, 2018 | 2.819 | 2.827 | 2.798 | 2.798 | 3,855,775 | -0.01(-0.50%) |
Apr 12, 2018 | 2.784 | 2.819 | 2.777 | 2.812 | 4,712,399 | +0.06(+2.06%) |
Apr 11, 2018 | 2.763 | 2.770 | 2.748 | 2.756 | 3,302,016 | +0.00(+0.00%) |
Apr 10, 2018 | 2.741 | 2.763 | 2.734 | 2.756 | 5,786,145 | +0.03(+1.04%) |
Apr 09, 2018 | 2.720 | 2.741 | 2.713 | 2.727 | 4,791,487 | +0.04(+1.32%) |
Apr 06, 2018 | 2.699 | 2.713 | 2.677 | 2.692 | 4,982,295 | +0.01(+0.26%) |
Apr 05, 2018 | 2.677 | 2.692 | 2.670 | 2.685 | 3,386,500 | +0.01(+0.27%) |
Apr 04, 2018 | 2.628 | 2.677 | 2.621 | 2.677 | 2,645,598 | +0.02(+0.80%) |
Apr 03, 2018 | 2.642 | 2.656 | 2.621 | 2.656 | 3,177,607 | +0.04(+1.36%) |
Apr 02, 2018 | 2.649 | 2.649 | 2.600 | 2.621 | 3,274,553 | -0.02(-0.81%) |
Mar 29, 2018 | 2.642 | 2.642 | 2.642 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.635 | 2.663 | 2.621 | 2.642 | 5,056,990 | +0.03(+1.09%) |
Mar 27, 2018 | 2.685 | 2.685 | 2.606 | 2.614 | 7,161,429 | -0.07(-2.65%) |
Mar 26, 2018 | 2.670 | 2.685 | 2.638 | 2.685 | 5,384,979 | +0.07(+2.72%) |
Mar 23, 2018 | 2.663 | 2.663 | 2.614 | 2.614 | 5,760,088 | -0.04(-1.60%) |
Mar 22, 2018 | 2.706 | 2.706 | 2.656 | 2.656 | 5,205,941 | -0.08(-2.86%) |
Mar 21, 2018 | 2.748 | 2.748 | 2.720 | 2.734 | 4,055,247 | -0.01(-0.26%) |
Mar 20, 2018 | 2.741 | 2.756 | 2.727 | 2.741 | 3,621,642 | +0.02(+0.78%) |
Mar 19, 2018 | 2.734 | 2.741 | 2.692 | 2.720 | 3,529,517 | +0.01(+0.53%) |
Mar 16, 2018 | 2.699 | 2.713 | 2.688 | 2.706 | 11,997,798 | +0.03(+1.06%) |
Mar 15, 2018 | 2.692 | 2.706 | 2.670 | 2.677 | 20,740,124 | -0.02(-0.79%) |
Mar 14, 2018 | 2.713 | 2.720 | 2.692 | 2.699 | 4,082,960 | +0.00(+0.00%) |
Mar 13, 2018 | 2.720 | 2.720 | 2.692 | 2.699 | 3,069,975 | -0.02(-0.78%) |
Mar 12, 2018 | 2.713 | 2.732 | 2.706 | 2.720 | 7,876,231 | +0.01(+0.26%) |
Mar 09, 2018 | 2.706 | 2.713 | 2.692 | 2.713 | 4,334,243 | -0.01(-0.26%) |
Mar 08, 2018 | 2.720 | 2.727 | 2.702 | 2.720 | 4,632,127 | +0.01(+0.26%) |
Mar 07, 2018 | 2.720 | 2.685 | 2.713 | 2,680,317 | +0.02(+0.79%) | |
Mar 06, 2018 | 2.699 | 2.706 | 2.685 | 2.692 | 5,062,583 | -0.01(-0.26%) |
Mar 05, 2018 | 2.670 | 2.706 | 2.660 | 2.699 | 9,872,743 | +0.00(+0.00%) |
Mar 02, 2018 | 2.692 | 2.713 | 2.670 | 2.699 | 7,924,404 | -0.03(-1.04%) |
Mar 01, 2018 | 2.727 | 2.741 | 2.685 | 2.727 | 14,179,355 | +0.00(+0.00%) |
Feb 28, 2018 | 2.763 | 2.773 | 2.724 | 2.727 | 4,520,169 | -0.04(-1.29%) |
Feb 27, 2018 | 2.784 | 2.791 | 2.763 | 2.763 | 5,307,632 | -0.03(-1.02%) |
Feb 26, 2018 | 2.777 | 2.805 | 2.763 | 2.791 | 5,852,524 | -0.01(-0.25%) |
Feb 23, 2018 | 2.784 | 2.798 | 2.763 | 2.798 | 3,958,294 | +0.01(+0.51%) |
Feb 22, 2018 | 2.791 | 2.812 | 2.777 | 2.784 | 7,690,565 | -0.02(-0.76%) |
Feb 21, 2018 | 2.827 | 2.851 | 2.802 | 2.805 | 22,233,354 | +0.06(+2.33%) |
Feb 20, 2018 | 2.756 | 2.763 | 2.734 | 2.741 | 5,683,858 | -0.02(-0.77%) |
Feb 16, 2018 | 2.763 | 2.763 | 2.763 | 0 | +0.01(+0.26%) | |
Feb 15, 2018 | 2.741 | 2.756 | 2.720 | 2.756 | 4,298,255 | +0.02(+0.78%) |
Feb 14, 2018 | 2.649 | 2.734 | 2.649 | 2.734 | 5,384,727 | +0.04(+1.32%) |
Feb 13, 2018 | 2.677 | 2.699 | 2.663 | 2.699 | 14,959,217 | +0.03(+1.06%) |
Feb 12, 2018 | 2.670 | 2.685 | 2.649 | 2.670 | 5,571,970 | -0.02(-0.79%) |
Feb 09, 2018 | 2.677 | 2.706 | 2.614 | 2.692 | 10,933,337 | +0.01(+0.26%) |
Feb 08, 2018 | 2.784 | 2.787 | 2.699 | 2.685 | 8,514,008 | -0.01(-0.53%) |
Feb 07, 2018 | 2.713 | 2.727 | 2.709 | 2.699 | 12,123,932 | -0.03(-1.04%) |
Feb 06, 2018 | 2.649 | 2.741 | 2.649 | 2.727 | 16,497,836 | +0.03(+1.05%) |
Feb 05, 2018 | 2.763 | 2.780 | 2.670 | 2.699 | 8,322,153 | -0.10(-3.55%) |
Feb 02, 2018 | 2.841 | 2.841 | 2.791 | 2.798 | 6,740,587 | -0.07(-2.48%) |
Feb 01, 2018 | 2.869 | 2.883 | 2.841 | 2.869 | 6,254,011 | +0.01(+0.25%) |
Jan 31, 2018 | 2.869 | 2.876 | 2.848 | 2.862 | 6,370,389 | -0.01(-0.49%) |
Jan 30, 2018 | 2.883 | 2.887 | 2.876 | 2.876 | 5,574,042 | -0.05(-1.70%) |
Jan 29, 2018 | 2.912 | 2.937 | 2.905 | 2.926 | 6,345,852 | -0.01(-0.24%) |
Jan 26, 2018 | 2.933 | 2.947 | 2.919 | 2.933 | 5,685,728 | -0.01(-0.24%) |
Jan 25, 2018 | 2.983 | 2.990 | 2.933 | 2.940 | 6,524,825 | -0.04(-1.19%) |
Jan 24, 2018 | 2.961 | 2.976 | 2.954 | 2.976 | 5,153,203 | +0.04(+1.45%) |
Jan 23, 2018 | 2.926 | 2.933 | 2.919 | 2.933 | 4,165,576 | +0.01(+0.49%) |
Jan 22, 2018 | 2.890 | 2.919 | 2.883 | 2.919 | 5,405,209 | +0.02(+0.74%) |
Jan 19, 2018 | 2.869 | 2.905 | 2.862 | 2.898 | 15,098,636 | +0.04(+1.24%) |
Jan 18, 2018 | 2.841 | 2.876 | 2.834 | 2.862 | 5,867,695 | +0.04(+1.26%) |
Jan 17, 2018 | 2.812 | 2.841 | 2.805 | 2.827 | 10,456,293 | -0.03(-0.99%) |
Jan 16, 2018 | 2.798 | 2.855 | 2.791 | 2.855 | 16,938,062 | +0.04(+1.52%) |
Jan 12, 2018 | 2.812 | 2.812 | 2.812 | 0 | +0.06(+2.33%) | |
Jan 11, 2018 | 2.727 | 2.748 | 2.727 | 2.748 | 3,678,611 | +0.04(+1.57%) |
Jan 10, 2018 | 2.706 | 2.713 | 2.699 | 2.706 | 3,486,166 | +0.01(+0.53%) |
Jan 09, 2018 | 2.677 | 2.699 | 2.670 | 2.692 | 5,786,205 | +0.01(+0.26%) |
Jan 08, 2018 | 2.670 | 2.692 | 2.663 | 2.685 | 4,909,724 | +0.00(+0.00%) |
Jan 05, 2018 | 2.663 | 2.685 | 2.656 | 2.685 | 4,127,665 | +0.01(+0.27%) |
Jan 04, 2018 | 2.670 | 2.677 | 2.663 | 2.677 | 3,231,695 | +0.03(+1.07%) |
Jan 03, 2018 | 2.649 | 2.656 | 2.628 | 2.649 | 4,206,988 | -0.04(-1.32%) |
Jan 02, 2018 | 2.649 | 2.692 | 2.649 | 2.685 | 8,375,798 | +0.02(+0.80%) |
Dec 29, 2017 | 2.663 | 2.663 | 2.663 | 0 | +0.02(+0.81%) | |
Dec 28, 2017 | 2.628 | 2.638 | 2.621 | 2.642 | 3,562,336 | +0.02(+0.81%) |
Dec 27, 2017 | 2.621 | 2.635 | 2.614 | 2.621 | 4,124,532 | +0.01(+0.54%) |
Dec 26, 2017 | 2.585 | 2.614 | 2.585 | 2.606 | 2,735,498 | +0.01(+0.27%) |
Dec 22, 2017 | 2.592 | 2.614 | 2.592 | 2.599 | 2,632,561 | -0.01(-0.27%) |
Dec 21, 2017 | 2.592 | 2.614 | 2.585 | 2.606 | 5,136,499 | +0.03(+1.10%) |
Dec 20, 2017 | 2.592 | 2.592 | 2.571 | 2.578 | 6,709,744 | -0.01(-0.55%) |
Dec 19, 2017 | 2.592 | 2.606 | 2.585 | 2.592 | 5,322,410 | +0.00(+0.00%) |
Dec 18, 2017 | 2.578 | 2.642 | 2.578 | 2.592 | 13,103,875 | +0.04(+1.39%) |
Dec 15, 2017 | 2.564 | 2.571 | 2.550 | 2.557 | 4,087,779 | -0.01(-0.55%) |
Dec 14, 2017 | 2.592 | 2.599 | 2.564 | 2.571 | 2,736,053 | -0.03(-1.09%) |
Dec 13, 2017 | 2.599 | 2.606 | 2.585 | 2.599 | 4,393,497 | +0.01(+0.55%) |
Dec 12, 2017 | 2.564 | 2.599 | 2.564 | 2.585 | 16,593,800 | +0.01(+0.55%) |
Dec 11, 2017 | 2.585 | 2.585 | 2.560 | 2.571 | 3,976,647 | -0.01(-0.28%) |
Dec 08, 2017 | 2.592 | 2.599 | 2.571 | 2.578 | 5,794,972 | +0.08(+3.12%) |
Dec 07, 2017 | 2.493 | 2.500 | 2.479 | 2.500 | 3,817,223 | +0.01(+0.57%) |
Dec 06, 2017 | 2.507 | 2.507 | 2.479 | 2.486 | 3,981,748 | -0.03(-1.13%) |
Dec 05, 2017 | 2.514 | 2.535 | 2.500 | 2.514 | 4,543,174 | -0.01(-0.56%) |
Dec 04, 2017 | 2.542 | 2.550 | 2.521 | 2.528 | 4,163,155 | +0.01(+0.28%) |
Dec 01, 2017 | 2.521 | 2.557 | 2.507 | 2.521 | 7,715,764 | -0.04(-1.66%) |
Nov 30, 2017 | 2.578 | 2.592 | 2.550 | 2.564 | 6,390,265 | -0.01(-0.28%) |
Nov 29, 2017 | 2.571 | 2.606 | 2.546 | 2.571 | 10,701,862 | +0.07(+2.84%) |
Nov 28, 2017 | 2.471 | 2.514 | 2.464 | 2.500 | 10,505,660 | -0.01(-0.28%) |
Nov 27, 2017 | 2.528 | 2.528 | 2.500 | 2.507 | 3,589,109 | -0.03(-1.12%) |
Nov 24, 2017 | 2.521 | 2.542 | 2.521 | 2.535 | 2,474,052 | +0.03(+1.13%) |
Nov 22, 2017 | 2.521 | 2.528 | 2.500 | 2.507 | 11,503,745 | -0.01(-0.28%) |
Nov 21, 2017 | 2.521 | 2.525 | 2.500 | 2.514 | 3,654,091 | -0.01(-0.28%) |
Nov 20, 2017 | 2.528 | 2.535 | 2.514 | 2.521 | 3,036,299 | -0.01(-0.28%) |
Nov 17, 2017 | 2.507 | 2.535 | 2.500 | 2.528 | 3,517,674 | +0.01(+0.57%) |
Nov 16, 2017 | 2.507 | 2.521 | 2.507 | 2.514 | 3,763,942 | -0.01(-0.28%) |
Nov 15, 2017 | 2.500 | 2.521 | 2.500 | 2.521 | 6,253,182 | +0.01(+0.28%) |
Nov 14, 2017 | 2.507 | 2.521 | 2.500 | 2.514 | 5,780,092 | +0.01(+0.28%) |
Nov 13, 2017 | 2.507 | 2.521 | 2.493 | 2.507 | 5,008,395 | -0.01(-0.56%) |
Nov 10, 2017 | 2.535 | 2.550 | 2.521 | 2.521 | 3,349,910 | -0.01(-0.56%) |
Nov 09, 2017 | 2.521 | 2.535 | 2.514 | 2.535 | 4,374,911 | -0.01(-0.28%) |
Nov 08, 2017 | 2.521 | 2.542 | 2.514 | 2.542 | 2,936,408 | -0.01(-0.28%) |
Nov 07, 2017 | 2.564 | 2.571 | 2.542 | 2.550 | 3,677,718 | -0.02(-0.83%) |
Nov 06, 2017 | 2.557 | 2.585 | 2.557 | 2.571 | 5,273,403 | +0.01(+0.56%) |
Nov 03, 2017 | 2.557 | 2.557 | 2.542 | 2.557 | 3,567,441 | -0.02(-0.83%) |
Nov 02, 2017 | 2.557 | 2.578 | 2.550 | 2.578 | 6,197,194 | -0.05(-1.89%) |
Nov 01, 2017 | 2.635 | 2.649 | 2.621 | 2.628 | 3,155,479 | +0.01(+0.27%) |
Oct 31, 2017 | 2.599 | 2.628 | 2.599 | 2.621 | 4,503,467 | +0.01(+0.27%) |
Oct 30, 2017 | 2.606 | 2.614 | 2.599 | 2.614 | 3,568,468 | -0.01(-0.27%) |
Oct 27, 2017 | 2.614 | 2.628 | 2.606 | 2.621 | 3,200,306 | +0.01(+0.27%) |
Oct 26, 2017 | 2.614 | 2.635 | 2.606 | 2.614 | 6,388,647 | +0.01(+0.55%) |
Oct 25, 2017 | 2.592 | 2.614 | 2.585 | 2.599 | 6,720,847 | +0.04(+1.38%) |
Oct 24, 2017 | 2.557 | 2.578 | 2.550 | 2.564 | 4,119,799 | +0.01(+0.28%) |
Oct 23, 2017 | 2.557 | 2.564 | 2.550 | 2.557 | 2,729,127 | -0.01(-0.55%) |
Oct 20, 2017 | 2.564 | 2.578 | 2.557 | 2.571 | 4,283,739 | +0.02(+0.84%) |
Oct 19, 2017 | 2.542 | 2.564 | 2.535 | 2.550 | 3,588,508 | -0.01(-0.28%) |
Oct 18, 2017 | 2.542 | 2.557 | 2.542 | 2.557 | 3,757,869 | +0.02(+0.84%) |
Oct 17, 2017 | 2.542 | 2.557 | 2.532 | 2.535 | 3,580,719 | +0.01(+0.28%) |
Oct 16, 2017 | 2.528 | 2.535 | 2.514 | 2.528 | 9,128,894 | -0.01(-0.56%) |
Oct 13, 2017 | 2.550 | 2.557 | 2.536 | 2.542 | 4,601,967 | +0.01(+0.28%) |
Oct 12, 2017 | 2.528 | 2.553 | 2.514 | 2.535 | 11,190,266 | -0.03(-1.11%) |
Oct 11, 2017 | 2.550 | 2.574 | 2.528 | 2.564 | 20,436,588 | -0.03(-1.10%) |
Oct 10, 2017 | 2.571 | 2.599 | 2.564 | 2.592 | 23,159,580 | +0.05(+1.96%) |
Oct 09, 2017 | 2.535 | 2.550 | 2.528 | 2.542 | 35,849,460 | +0.01(+0.28%) |
Oct 06, 2017 | 2.521 | 2.553 | 2.507 | 2.535 | 16,796,952 | -0.03(-1.11%) |
Oct 05, 2017 | 2.550 | 2.578 | 2.542 | 2.564 | 24,802,504 | -0.02(-0.82%) |
Oct 04, 2017 | 2.571 | 2.599 | 2.567 | 2.585 | 45,942,180 | +0.02(+0.83%) |
Oct 03, 2017 | 2.571 | 2.578 | 2.564 | 2.564 | 4,641,102 | -0.01(-0.28%) |