Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.450 | 2.450 | 2.250 | 2.300 | 1,056,709 | -0.15(-6.12%) |
Jan 30, 2018 | 2.400 | 2.575 | 2.400 | 2.450 | 596,324 | +0.00(+0.00%) |
Jan 29, 2018 | 2.500 | 2.525 | 2.400 | 2.450 | 363,820 | +0.00(+0.00%) |
Jan 26, 2018 | 2.650 | 2.700 | 2.450 | 2.450 | 795,311 | -0.10(-3.92%) |
Jan 25, 2018 | 2.500 | 2.550 | 2.440 | 2.550 | 461,601 | +0.10(+4.08%) |
Jan 24, 2018 | 2.500 | 2.575 | 2.400 | 2.450 | 329,162 | -0.05(-2.00%) |
Jan 23, 2018 | 2.600 | 2.631 | 2.475 | 2.500 | 417,169 | -0.10(-3.85%) |
Jan 22, 2018 | 2.500 | 2.725 | 2.500 | 2.600 | 695,883 | -0.10(-3.70%) |
Jan 19, 2018 | 2.550 | 2.700 | 2.525 | 2.700 | 532,970 | +0.12(+4.85%) |
Jan 18, 2018 | 2.600 | 2.625 | 2.500 | 2.575 | 550,607 | -0.02(-0.96%) |
Jan 17, 2018 | 2.650 | 2.675 | 2.500 | 2.600 | 751,738 | +0.00(+0.00%) |
Jan 16, 2018 | 2.800 | 2.850 | 2.550 | 2.600 | 619,221 | -0.23(-7.96%) |
Jan 12, 2018 | 2.825 | 2.825 | 2.825 | 0 | +0.03(+0.89%) | |
Jan 11, 2018 | 2.850 | 2.900 | 2.800 | 2.800 | 151,244 | +0.00(+0.00%) |
Jan 10, 2018 | 2.850 | 2.875 | 2.800 | 2.800 | 374,707 | -0.10(-3.45%) |
Jan 09, 2018 | 2.900 | 2.900 | 2.795 | 2.900 | 244,318 | +0.05(+1.75%) |
Jan 08, 2018 | 3.000 | 3.050 | 2.710 | 2.850 | 340,199 | -0.15(-5.00%) |
Jan 05, 2018 | 2.900 | 3.075 | 2.875 | 3.000 | 900,299 | +0.10(+3.45%) |
Jan 04, 2018 | 2.850 | 2.900 | 2.800 | 2.900 | 1,072,818 | +0.10(+3.57%) |
Jan 03, 2018 | 2.850 | 2.950 | 2.675 | 2.800 | 1,289,270 | -0.05(-1.75%) |
Jan 02, 2018 | 2.900 | 2.950 | 2.850 | 2.850 | 1,039,879 | -0.10(-3.39%) |
Dec 29, 2017 | 2.950 | 2.950 | 2.950 | 0 | +0.10(+3.51%) | |
Dec 28, 2017 | 2.900 | 2.950 | 2.850 | 2.850 | 310,371 | +0.00(+0.00%) |
Dec 27, 2017 | 2.850 | 2.900 | 2.850 | 2.850 | 132,698 | +0.00(+0.00%) |
Dec 26, 2017 | 2.800 | 2.925 | 2.800 | 2.850 | 304,925 | +0.00(+0.00%) |
Dec 22, 2017 | 2.850 | 2.950 | 2.800 | 2.850 | 337,166 | -0.02(-0.87%) |
Dec 21, 2017 | 2.850 | 2.925 | 2.800 | 2.875 | 446,095 | +0.08(+2.68%) |
Dec 20, 2017 | 2.800 | 2.850 | 2.750 | 2.800 | 214,558 | +0.00(+0.00%) |
Dec 19, 2017 | 2.800 | 2.900 | 2.750 | 2.800 | 196,543 | +0.00(+0.00%) |
Dec 18, 2017 | 2.750 | 2.975 | 2.655 | 2.800 | 2,640,467 | +0.10(+3.70%) |
Dec 15, 2017 | 2.600 | 2.850 | 2.500 | 2.700 | 1,184,768 | +0.08(+2.86%) |
Dec 14, 2017 | 2.800 | 2.800 | 2.600 | 2.625 | 465,242 | -0.17(-6.25%) |
Dec 13, 2017 | 2.850 | 2.850 | 2.755 | 2.800 | 258,938 | -0.03(-0.88%) |
Dec 12, 2017 | 2.850 | 2.850 | 2.763 | 2.825 | 201,338 | +0.03(+0.89%) |
Dec 11, 2017 | 2.750 | 2.950 | 2.750 | 2.800 | 418,131 | +0.00(+0.00%) |
Dec 08, 2017 | 2.750 | 2.800 | 2.650 | 2.800 | 709,140 | +0.05(+1.82%) |
Dec 07, 2017 | 2.750 | 2.800 | 2.675 | 2.750 | 475,367 | +0.02(+0.92%) |
Dec 06, 2017 | 2.700 | 2.776 | 2.605 | 2.725 | 877,721 | +0.05(+1.87%) |
Dec 05, 2017 | 2.700 | 2.800 | 2.640 | 2.675 | 747,937 | +0.02(+0.94%) |
Dec 04, 2017 | 2.650 | 2.850 | 2.650 | 2.650 | 758,152 | -0.10(-3.64%) |
Dec 01, 2017 | 2.600 | 2.750 | 2.510 | 2.750 | 637,147 | +0.20(+7.84%) |
Nov 30, 2017 | 2.600 | 2.600 | 2.550 | 2.550 | 268,430 | -0.05(-1.92%) |
Nov 29, 2017 | 2.550 | 2.650 | 2.450 | 2.600 | 381,468 | +0.10(+4.00%) |
Nov 28, 2017 | 2.450 | 2.600 | 2.425 | 2.500 | 935,070 | +0.05(+2.04%) |
Nov 27, 2017 | 2.400 | 2.450 | 2.300 | 2.450 | 401,963 | +0.10(+4.26%) |
Nov 24, 2017 | 2.400 | 2.400 | 2.200 | 2.350 | 391,300 | +0.00(+0.00%) |
Nov 22, 2017 | 2.350 | 2.400 | 2.300 | 2.350 | 271,312 | +0.05(+2.17%) |
Nov 21, 2017 | 2.250 | 2.400 | 2.160 | 2.300 | 546,272 | +0.05(+2.22%) |
Nov 20, 2017 | 2.250 | 2.250 | 2.150 | 2.250 | 261,174 | +0.00(+0.00%) |
Nov 17, 2017 | 2.300 | 2.300 | 2.050 | 2.250 | 640,802 | +0.00(+0.00%) |
Nov 16, 2017 | 2.200 | 2.300 | 2.150 | 2.250 | 1,519,219 | +0.05(+2.27%) |
Nov 15, 2017 | 2.400 | 2.400 | 2.140 | 2.200 | 1,020,377 | -0.22(-9.28%) |
Nov 14, 2017 | 2.600 | 2.600 | 2.360 | 2.425 | 746,614 | -0.18(-6.73%) |
Nov 13, 2017 | 2.650 | 2.700 | 2.515 | 2.600 | 677,825 | -0.05(-1.89%) |
Nov 10, 2017 | 2.900 | 2.900 | 2.425 | 2.650 | 1,575,550 | -0.15(-5.36%) |
Nov 09, 2017 | 2.750 | 2.850 | 2.700 | 2.800 | 383,820 | +0.00(+0.00%) |
Nov 08, 2017 | 2.950 | 2.950 | 2.750 | 2.800 | 1,752,054 | -0.12(-4.27%) |
Nov 07, 2017 | 2.900 | 2.950 | 2.850 | 2.925 | 212,293 | +0.00(+0.00%) |
Nov 06, 2017 | 2.900 | 2.950 | 2.850 | 2.925 | 197,939 | +0.00(+0.00%) |
Nov 03, 2017 | 2.850 | 2.950 | 2.800 | 2.925 | 407,222 | +0.02(+0.86%) |
Nov 02, 2017 | 2.900 | 2.925 | 2.800 | 2.900 | 399,399 | +0.00(+0.00%) |
Nov 01, 2017 | 2.900 | 2.900 | 2.800 | 2.900 | 516,464 | +0.02(+0.87%) |
Oct 31, 2017 | 2.800 | 2.925 | 2.725 | 2.875 | 571,664 | +0.02(+0.88%) |
Oct 30, 2017 | 2.950 | 2.950 | 2.825 | 2.850 | 307,339 | -0.10(-3.39%) |
Oct 27, 2017 | 2.950 | 2.975 | 2.850 | 2.950 | 297,253 | +0.00(+0.00%) |
Oct 26, 2017 | 3.000 | 3.000 | 2.900 | 2.950 | 345,936 | -0.05(-1.67%) |
Oct 25, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 279,616 | +0.05(+1.69%) |
Oct 24, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 180,338 | -0.05(-1.67%) |
Oct 23, 2017 | 3.000 | 3.050 | 2.900 | 3.000 | 282,013 | +0.05(+1.69%) |
Oct 20, 2017 | 2.800 | 3.000 | 2.800 | 2.950 | 479,657 | +0.15(+5.36%) |
Oct 19, 2017 | 2.850 | 2.850 | 2.750 | 2.800 | 258,654 | -0.05(-1.75%) |
Oct 18, 2017 | 2.850 | 2.900 | 2.750 | 2.850 | 395,888 | +0.00(+0.00%) |
Oct 17, 2017 | 2.850 | 2.850 | 2.750 | 2.850 | 390,400 | -0.02(-0.87%) |
Oct 16, 2017 | 2.900 | 2.925 | 2.800 | 2.875 | 295,709 | -0.02(-0.86%) |
Oct 13, 2017 | 2.900 | 2.925 | 2.800 | 2.900 | 481,146 | -0.02(-0.85%) |
Oct 12, 2017 | 3.000 | 3.100 | 2.900 | 2.925 | 1,199,021 | -0.03(-0.85%) |
Oct 11, 2017 | 2.900 | 3.000 | 2.800 | 2.950 | 807,367 | +0.05(+1.72%) |
Oct 10, 2017 | 2.950 | 2.950 | 2.750 | 2.900 | 492,667 | -0.05(-1.69%) |
Oct 09, 2017 | 3.050 | 3.050 | 2.850 | 2.950 | 679,526 | -0.05(-1.67%) |
Oct 06, 2017 | 2.900 | 3.050 | 2.900 | 3.000 | 740,497 | +0.05(+1.69%) |
Oct 05, 2017 | 3.000 | 3.025 | 2.900 | 2.950 | 283,857 | -0.05(-1.67%) |
Oct 04, 2017 | 2.950 | 3.100 | 2.950 | 3.000 | 716,076 | +0.05(+1.69%) |
Oct 03, 2017 | 3.050 | 3.100 | 2.950 | 2.950 | 992,545 | -0.10(-3.28%) |
Oct 02, 2017 | 2.950 | 3.050 | 2.900 | 3.050 | 1,228,109 | +0.10(+3.39%) |
Sep 29, 2017 | 2.950 | 3.000 | 2.850 | 2.950 | 199,047 | +0.00(+0.00%) |
Sep 28, 2017 | 3.050 | 3.075 | 2.850 | 2.950 | 387,569 | +0.05(+1.72%) |
Sep 27, 2017 | 2.850 | 2.950 | 2.750 | 2.900 | 789,089 | +0.00(+0.00%) |
Sep 26, 2017 | 2.800 | 2.900 | 2.710 | 2.900 | 237,347 | +0.10(+3.57%) |
Sep 25, 2017 | 2.700 | 2.800 | 2.575 | 2.800 | 1,007,331 | +0.00(+0.00%) |
Sep 22, 2017 | 2.800 | 2.825 | 2.650 | 2.800 | 267,566 | +0.00(+0.00%) |
Sep 21, 2017 | 2.700 | 2.800 | 2.600 | 2.800 | 331,275 | +0.10(+3.70%) |
Sep 20, 2017 | 2.750 | 2.800 | 2.700 | 2.700 | 454,237 | -0.02(-0.92%) |
Sep 19, 2017 | 2.700 | 2.775 | 2.300 | 2.725 | 2,562,800 | +0.02(+0.93%) |
Sep 18, 2017 | 2.850 | 2.900 | 2.650 | 2.700 | 858,243 | -0.15(-5.26%) |
Sep 15, 2017 | 2.900 | 2.950 | 2.850 | 2.850 | 518,751 | -0.10(-3.39%) |
Sep 14, 2017 | 2.900 | 3.000 | 2.850 | 2.950 | 398,320 | +0.00(+0.00%) |
Sep 13, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 151,809 | -0.05(-1.67%) |
Sep 12, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 188,411 | +0.05(+1.69%) |
Sep 11, 2017 | 3.000 | 3.000 | 2.900 | 2.950 | 206,150 | -0.05(-1.67%) |
Sep 08, 2017 | 2.950 | 3.050 | 2.900 | 3.000 | 183,970 | +0.00(+0.00%) |
Sep 07, 2017 | 2.950 | 3.000 | 2.950 | 3.000 | 174,900 | +0.10(+3.45%) |
Sep 06, 2017 | 3.000 | 3.000 | 2.850 | 2.900 | 314,768 | -0.10(-3.33%) |
Sep 05, 2017 | 3.050 | 3.075 | 2.800 | 3.000 | 518,400 | -0.10(-3.23%) |
Sep 01, 2017 | 3.100 | 3.150 | 3.050 | 3.100 | 144,191 | +0.00(+0.00%) |
Aug 31, 2017 | 3.100 | 3.200 | 3.060 | 3.100 | 601,158 | +0.05(+1.64%) |
Aug 30, 2017 | 3.100 | 3.150 | 3.050 | 3.050 | 194,784 | -0.05(-1.61%) |
Aug 29, 2017 | 3.150 | 3.175 | 3.050 | 3.100 | 343,357 | +0.00(+0.00%) |
Aug 28, 2017 | 3.150 | 3.250 | 3.100 | 3.100 | 371,549 | -0.05(-1.59%) |
Aug 25, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 256,322 | -0.05(-1.56%) |
Aug 24, 2017 | 3.150 | 3.200 | 3.075 | 3.200 | 211,149 | +0.05(+1.59%) |
Aug 23, 2017 | 3.050 | 3.300 | 3.050 | 3.150 | 393,018 | +0.05(+1.61%) |
Aug 22, 2017 | 3.250 | 3.250 | 3.050 | 3.100 | 491,019 | -0.15(-4.62%) |
Aug 21, 2017 | 3.250 | 3.300 | 3.150 | 3.250 | 205,502 | -0.05(-1.52%) |
Aug 18, 2017 | 3.200 | 3.325 | 3.200 | 3.300 | 212,891 | +0.05(+1.54%) |
Aug 17, 2017 | 3.400 | 3.425 | 3.150 | 3.250 | 489,734 | -0.05(-1.52%) |
Aug 16, 2017 | 3.200 | 3.400 | 3.160 | 3.300 | 517,831 | +0.10(+3.12%) |
Aug 15, 2017 | 3.050 | 3.200 | 3.050 | 3.200 | 362,914 | +0.15(+4.92%) |
Aug 14, 2017 | 3.100 | 3.150 | 2.950 | 3.050 | 445,448 | +0.10(+3.39%) |
Aug 11, 2017 | 2.900 | 2.950 | 2.900 | 2.950 | 272,626 | +0.00(+0.00%) |
Aug 10, 2017 | 2.850 | 3.000 | 2.710 | 2.950 | 794,914 | -0.20(-6.35%) |
Aug 09, 2017 | 3.050 | 3.200 | 2.950 | 3.150 | 600,300 | +0.10(+3.28%) |
Aug 08, 2017 | 3.100 | 3.200 | 3.050 | 3.050 | 266,276 | -0.05(-1.61%) |
Aug 07, 2017 | 3.200 | 3.232 | 3.050 | 3.100 | 371,179 | -0.10(-3.13%) |
Aug 04, 2017 | 3.300 | 3.350 | 3.200 | 3.200 | 322,176 | -0.10(-3.03%) |
Aug 03, 2017 | 3.350 | 3.350 | 3.213 | 3.300 | 425,605 | +0.00(+0.00%) |
Aug 02, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 254,838 | -0.10(-2.94%) |
Aug 01, 2017 | 3.450 | 3.450 | 3.300 | 3.400 | 259,813 | +0.00(+0.00%) |
Jul 31, 2017 | 3.450 | 3.450 | 3.300 | 3.400 | 253,608 | +0.05(+1.49%) |
Jul 28, 2017 | 3.400 | 3.550 | 3.300 | 3.350 | 254,414 | -0.10(-2.90%) |
Jul 27, 2017 | 3.500 | 3.560 | 3.360 | 3.450 | 415,825 | -0.05(-1.43%) |
Jul 26, 2017 | 3.500 | 3.500 | 3.300 | 3.500 | 575,373 | +0.15(+4.48%) |
Jul 25, 2017 | 3.500 | 3.550 | 3.300 | 3.350 | 1,003,648 | -0.15(-4.29%) |
Jul 24, 2017 | 3.300 | 3.600 | 3.200 | 3.500 | 1,223,971 | +0.25(+7.69%) |
Jul 21, 2017 | 3.250 | 3.290 | 3.200 | 3.250 | 399,505 | +0.10(+3.17%) |
Jul 20, 2017 | 3.050 | 3.150 | 3.000 | 3.150 | 374,051 | +0.15(+5.00%) |
Jul 19, 2017 | 3.100 | 3.100 | 2.800 | 3.000 | 1,086,177 | -0.05(-1.64%) |
Jul 18, 2017 | 3.100 | 3.100 | 3.000 | 3.050 | 538,492 | +0.00(+0.00%) |
Jul 17, 2017 | 3.100 | 3.140 | 3.000 | 3.050 | 472,624 | +0.00(+0.00%) |
Jul 14, 2017 | 2.800 | 3.050 | 2.750 | 3.050 | 1,302,718 | +0.25(+8.93%) |
Jul 13, 2017 | 2.700 | 2.800 | 2.675 | 2.800 | 289,695 | +0.10(+3.70%) |
Jul 12, 2017 | 2.700 | 2.750 | 2.600 | 2.700 | 577,037 | +0.05(+1.89%) |
Jul 11, 2017 | 2.750 | 2.800 | 2.550 | 2.650 | 790,511 | -0.10(-3.64%) |
Jul 10, 2017 | 2.800 | 2.825 | 2.700 | 2.750 | 550,080 | -0.10(-3.51%) |
Jul 07, 2017 | 2.850 | 2.850 | 2.750 | 2.850 | 519,114 | +0.05(+1.79%) |
Jul 06, 2017 | 2.850 | 2.900 | 2.725 | 2.800 | 298,134 | +0.00(+0.00%) |
Jul 05, 2017 | 2.800 | 2.900 | 2.700 | 2.800 | 282,412 | +0.00(+0.00%) |
Jul 03, 2017 | 2.800 | 2.850 | 2.700 | 2.800 | 201,395 | +0.00(+0.00%) |
Jun 30, 2017 | 2.850 | 2.850 | 2.650 | 2.800 | 442,471 | +0.00(+0.00%) |
Jun 29, 2017 | 2.900 | 2.900 | 2.700 | 2.800 | 635,861 | -0.10(-3.45%) |
Jun 28, 2017 | 2.800 | 2.900 | 2.650 | 2.900 | 617,114 | +0.10(+3.57%) |
Jun 27, 2017 | 2.900 | 2.900 | 2.710 | 2.800 | 698,828 | -0.10(-3.45%) |
Jun 26, 2017 | 3.000 | 3.010 | 2.800 | 2.900 | 730,646 | -0.05(-1.69%) |
Jun 23, 2017 | 2.800 | 2.950 | 1,241,678 | +0.10(+3.51%) | ||
Jun 22, 2017 | 2.750 | 2.900 | 2.700 | 2.850 | 777,472 | +0.10(+3.64%) |
Jun 21, 2017 | 2.750 | 2.900 | 2.625 | 2.750 | 2,227,089 | +0.15(+5.77%) |
Jun 20, 2017 | 2.350 | 2.600 | 2.300 | 2.600 | 973,723 | +0.25(+10.64%) |
Jun 19, 2017 | 2.300 | 2.350 | 2.250 | 2.350 | 362,780 | +0.05(+2.17%) |
Jun 16, 2017 | 2.250 | 2.300 | 2.250 | 2.300 | 309,349 | +0.00(+0.00%) |
Jun 15, 2017 | 2.300 | 2.300 | 2.225 | 2.300 | 213,882 | +0.00(+0.00%) |
Jun 14, 2017 | 2.250 | 2.300 | 2.200 | 2.300 | 325,713 | +0.02(+1.10%) |
Jun 13, 2017 | 2.250 | 2.300 | 2.200 | 2.275 | 372,042 | +0.00(+0.00%) |
Jun 12, 2017 | 2.300 | 2.300 | 2.200 | 2.275 | 338,528 | -0.02(-1.09%) |
Jun 09, 2017 | 2.200 | 2.300 | 2.200 | 2.300 | 231,649 | +0.05(+2.22%) |
Jun 08, 2017 | 2.250 | 2.300 | 2.170 | 2.250 | 662,763 | +0.00(+0.00%) |
Jun 07, 2017 | 2.300 | 2.300 | 2.200 | 2.250 | 454,971 | -0.05(-2.17%) |
Jun 06, 2017 | 2.250 | 2.300 | 2.200 | 2.300 | 780,215 | +0.05(+2.22%) |
Jun 05, 2017 | 2.300 | 2.350 | 2.250 | 2.250 | 405,472 | -0.10(-4.26%) |
Jun 02, 2017 | 2.300 | 2.400 | 2.250 | 2.350 | 332,346 | +0.05(+2.17%) |
Jun 01, 2017 | 2.250 | 2.400 | 2.212 | 2.300 | 499,995 | +0.10(+4.55%) |
May 31, 2017 | 2.300 | 2.325 | 2.200 | 2.200 | 546,519 | -0.15(-6.38%) |
May 30, 2017 | 2.450 | 2.500 | 2.300 | 2.350 | 634,824 | -0.05(-2.08%) |
May 26, 2017 | 2.300 | 2.450 | 2.250 | 2.400 | 1,105,368 | +0.20(+9.09%) |
May 25, 2017 | 2.200 | 2.250 | 2.150 | 2.200 | 472,555 | +0.00(+0.00%) |
May 24, 2017 | 2.300 | 2.350 | 2.200 | 2.200 | 418,386 | -0.10(-4.35%) |
May 23, 2017 | 2.400 | 2.400 | 2.250 | 2.300 | 636,383 | -0.05(-2.13%) |
May 22, 2017 | 2.500 | 2.550 | 2.350 | 2.350 | 868,840 | -0.10(-4.08%) |
May 19, 2017 | 2.300 | 2.550 | 2.300 | 2.450 | 2,197,237 | +0.15(+6.52%) |
May 18, 2017 | 2.100 | 2.350 | 2.050 | 2.300 | 2,222,592 | +0.25(+12.20%) |
May 17, 2017 | 2.050 | 2.100 | 2.000 | 2.050 | 1,382,520 | +0.10(+5.13%) |
May 16, 2017 | 2.100 | 2.150 | 1.900 | 1.950 | 1,735,157 | -0.05(-2.50%) |
May 15, 2017 | 1.950 | 2.050 | 1.895 | 2.000 | 1,783,236 | +0.10(+5.26%) |
May 12, 2017 | 1.900 | 1.950 | 1.900 | 1.900 | 848,863 | +0.00(+0.00%) |
May 11, 2017 | 1.850 | 1.950 | 1.800 | 1.900 | 441,259 | +0.05(+2.70%) |
May 10, 2017 | 1.950 | 1.950 | 1.840 | 1.850 | 338,545 | -0.10(-5.13%) |
May 09, 2017 | 1.950 | 2.000 | 1.875 | 1.950 | 684,081 | +0.00(+0.00%) |
May 08, 2017 | 1.850 | 1.950 | 1.800 | 1.950 | 465,181 | +0.10(+5.41%) |
May 05, 2017 | 1.800 | 1.850 | 1.750 | 1.850 | 202,440 | +0.05(+2.78%) |
May 04, 2017 | 1.800 | 1.850 | 1.700 | 1.800 | 506,789 | +0.05(+2.86%) |
May 03, 2017 | 1.700 | 1.800 | 1.650 | 1.750 | 362,343 | +0.05(+2.94%) |
May 02, 2017 | 1.950 | 2.000 | 1.700 | 1.700 | 3,030,900 | -0.05(-2.86%) |
May 01, 2017 | 1.850 | 1.850 | 1.700 | 1.750 | 266,357 | -0.07(-4.11%) |
Apr 28, 2017 | 1.700 | 1.850 | 1.650 | 1.825 | 349,543 | +0.12(+7.35%) |
Apr 27, 2017 | 1.700 | 1.750 | 1.650 | 1.700 | 396,502 | +0.00(+0.00%) |
Apr 26, 2017 | 1.700 | 1.800 | 1.700 | 1.700 | 117,705 | +0.00(+0.00%) |
Apr 25, 2017 | 1.700 | 1.775 | 1.700 | 1.700 | 253,831 | +0.00(+0.00%) |
Apr 24, 2017 | 1.650 | 1.750 | 1.600 | 1.700 | 506,027 | +0.10(+6.25%) |
Apr 21, 2017 | 1.650 | 1.700 | 1.600 | 1.600 | 400,674 | -0.05(-3.03%) |
Apr 20, 2017 | 1.600 | 1.700 | 1.600 | 1.650 | 195,152 | +0.05(+3.12%) |
Apr 19, 2017 | 1.700 | 1.750 | 1.550 | 1.600 | 739,380 | -0.05(-3.03%) |
Apr 18, 2017 | 1.700 | 1.725 | 1.550 | 1.650 | 590,087 | -0.05(-2.94%) |
Apr 17, 2017 | 1.700 | 1.750 | 1.675 | 1.700 | 345,384 | +0.00(+0.00%) |
Apr 13, 2017 | 1.750 | 1.775 | 1.690 | 1.700 | 469,115 | +0.00(+0.00%) |
Apr 12, 2017 | 1.700 | 1.750 | 1.700 | 1.700 | 441,165 | +0.00(+0.00%) |
Apr 11, 2017 | 1.800 | 1.850 | 1.700 | 1.700 | 484,525 | -0.05(-2.86%) |
Apr 10, 2017 | 1.750 | 1.850 | 1.750 | 1.750 | 220,281 | -0.02(-1.41%) |
Apr 07, 2017 | 1.800 | 1.850 | 1.750 | 1.775 | 478,985 | -0.03(-1.39%) |
Apr 06, 2017 | 1.750 | 1.800 | 1.700 | 1.800 | 302,600 | +0.05(+2.86%) |
Apr 05, 2017 | 1.800 | 1.850 | 1.750 | 1.750 | 485,591 | +0.00(+0.00%) |
Apr 04, 2017 | 1.900 | 1.900 | 1.750 | 1.750 | 608,920 | -0.12(-6.67%) |
Apr 03, 2017 | 1.900 | 1.950 | 1.850 | 1.875 | 346,045 | -0.02(-1.32%) |
Mar 31, 2017 | 2.050 | 2.100 | 1.900 | 1.900 | 869,048 | +0.02(+1.33%) |
Mar 30, 2017 | 1.850 | 1.925 | 1.850 | 1.875 | 122,448 | -0.02(-1.32%) |
Mar 29, 2017 | 1.900 | 1.950 | 1.850 | 1.900 | 349,714 | +0.00(+0.00%) |
Mar 28, 2017 | 1.900 | 1.950 | 1.900 | 1.900 | 284,590 | +0.00(+0.00%) |
Mar 27, 2017 | 1.800 | 1.900 | 1.760 | 1.900 | 409,980 | +0.15(+8.57%) |
Mar 24, 2017 | 1.950 | 1.950 | 1.750 | 1.750 | 975,492 | -0.18(-9.09%) |
Mar 23, 2017 | 1.950 | 1.950 | 1.900 | 1.925 | 344,458 | +0.00(+0.00%) |
Mar 22, 2017 | 1.900 | 1.950 | 1.900 | 1.925 | 259,765 | +0.03(+1.32%) |
Mar 21, 2017 | 1.900 | 1.950 | 1.850 | 1.900 | 488,088 | +0.00(+0.00%) |
Mar 20, 2017 | 1.950 | 2.000 | 1.850 | 1.900 | 519,052 | +0.00(+0.00%) |
Mar 17, 2017 | 2.000 | 2.050 | 1.900 | 1.900 | 743,395 | -0.10(-5.00%) |
Mar 16, 2017 | 2.000 | 2.050 | 2.000 | 2.000 | 301,591 | +0.00(+0.00%) |
Mar 15, 2017 | 2.050 | 2.100 | 2.000 | 2.000 | 184,466 | -0.08(-3.61%) |
Mar 14, 2017 | 2.050 | 2.100 | 2.000 | 2.075 | 266,474 | +0.08(+3.75%) |
Mar 13, 2017 | 2.050 | 2.100 | 2.000 | 2.000 | 293,475 | +0.00(+0.00%) |
Mar 10, 2017 | 2.000 | 2.150 | 2.000 | 2.000 | 1,128,647 | +0.00(+0.00%) |
Mar 09, 2017 | 2.050 | 2.100 | 2.000 | 2.000 | 441,136 | -0.05(-2.44%) |
Mar 08, 2017 | 2.100 | 2.100 | 2.000 | 2.050 | 256,050 | +0.00(+0.00%) |
Mar 07, 2017 | 2.050 | 2.060 | 2.000 | 2.050 | 190,254 | +0.00(+0.00%) |
Mar 06, 2017 | 2.050 | 2.075 | 1.950 | 2.050 | 451,216 | +0.02(+1.23%) |
Mar 03, 2017 | 2.050 | 2.050 | 2.000 | 2.025 | 164,887 | -0.02(-1.22%) |
Mar 02, 2017 | 2.050 | 2.100 | 2.000 | 2.050 | 368,049 | +0.02(+1.23%) |
Mar 01, 2017 | 2.100 | 2.100 | 2.000 | 2.025 | 520,482 | +0.02(+1.25%) |
Feb 28, 2017 | 2.000 | 2.050 | 1.950 | 2.000 | 341,337 | +0.00(+0.00%) |
Feb 27, 2017 | 1.900 | 2.000 | 1.850 | 2.000 | 450,215 | +0.12(+6.67%) |
Feb 24, 2017 | 1.950 | 1.950 | 1.850 | 1.875 | 580,387 | -0.02(-1.32%) |
Feb 23, 2017 | 2.100 | 2.100 | 1.900 | 1.900 | 618,157 | -0.15(-7.32%) |
Feb 22, 2017 | 1.900 | 2.060 | 1.875 | 2.050 | 916,457 | +0.15(+7.89%) |
Feb 21, 2017 | 1.900 | 1.900 | 1.800 | 1.900 | 388,107 | +0.02(+1.33%) |
Feb 17, 2017 | 1.875 | 1.875 | 1.875 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 1.900 | 1.950 | 1.850 | 1.875 | 342,300 | -0.02(-1.32%) |
Feb 15, 2017 | 2.000 | 2.025 | 1.900 | 1.900 | 284,550 | -0.15(-7.32%) |
Feb 14, 2017 | 2.000 | 2.050 | 1.990 | 2.050 | 301,531 | +0.05(+2.50%) |
Feb 13, 2017 | 2.050 | 2.050 | 2.000 | 2.000 | 246,772 | -0.05(-2.44%) |
Feb 10, 2017 | 2.100 | 2.100 | 2.000 | 2.050 | 478,186 | +0.00(+0.00%) |
Feb 09, 2017 | 2.050 | 2.100 | 2.050 | 2.050 | 372,772 | +0.07(+3.80%) |
Feb 08, 2017 | 1.900 | 2.010 | 1.900 | 1.975 | 354,792 | +0.03(+1.28%) |
Feb 07, 2017 | 1.850 | 1.950 | 1.800 | 1.950 | 411,957 | +0.15(+8.33%) |
Feb 06, 2017 | 1.850 | 1.900 | 1.800 | 1.800 | 600,513 | -0.05(-2.70%) |
Feb 03, 2017 | 1.900 | 1.950 | 1.784 | 1.850 | 1,411,015 | -0.02(-1.33%) |
Feb 02, 2017 | 2.000 | 2.050 | 1.800 | 1.875 | 532,251 | -0.02(-1.32%) |