Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.260 | 2.280 | 2.220 | 2.220 | 3,461 | +0.00(+0.00%) |
Jan 26, 2018 | 2.220 | 2.220 | 2.220 | 49 | -0.06(-2.75%) | |
Jan 25, 2018 | 2.208 | 2.283 | 2.208 | 2.283 | 1,258 | +0.04(+1.68%) |
Jan 24, 2018 | 2.249 | 2.250 | 2.239 | 2.245 | 7,724 | +0.02(+0.67%) |
Jan 23, 2018 | 2.250 | 2.250 | 2.230 | 2.230 | 240 | -0.07(-2.87%) |
Jan 22, 2018 | 2.326 | 2.326 | 2.296 | 2.296 | 500 | +0.10(+4.36%) |
Jan 19, 2018 | 2.260 | 2.260 | 2.200 | 2.200 | 3,765 | +0.00(+0.00%) |
Jan 18, 2018 | 2.200 | 2.240 | 2.200 | 2.200 | 2,120 | -0.02(-0.90%) |
Jan 17, 2018 | 2.280 | 2.310 | 2.220 | 2.220 | 4,624 | -0.10(-4.31%) |
Jan 16, 2018 | 2.270 | 2.320 | 2.250 | 2.320 | 6,529 | +0.07(+3.11%) |
Jan 12, 2018 | 2.250 | 2.250 | 2.250 | 0 | -0.03(-1.14%) | |
Jan 11, 2018 | 2.330 | 2.350 | 2.230 | 2.276 | 6,158 | -0.07(-3.15%) |
Jan 10, 2018 | 2.350 | 2.360 | 2.267 | 2.350 | 6,738 | +0.04(+1.73%) |
Jan 09, 2018 | 2.280 | 2.310 | 2.279 | 2.310 | 3,261 | +0.02(+0.94%) |
Jan 08, 2018 | 2.330 | 2.380 | 2.288 | 2.288 | 7,238 | -0.00(-0.07%) |
Jan 05, 2018 | 2.317 | 2.382 | 2.270 | 2.290 | 4,140 | -0.03(-1.29%) |
Jan 04, 2018 | 2.330 | 2.357 | 2.320 | 2.320 | 4,024 | -0.03(-1.28%) |
Jan 03, 2018 | 2.357 | 2.380 | 2.321 | 2.350 | 5,439 | -0.10(-4.08%) |
Jan 02, 2018 | 2.400 | 2.490 | 2.350 | 2.450 | 9,465 | +0.05(+2.08%) |
Dec 29, 2017 | 2.400 | 2.400 | 2.400 | 0 | +0.05(+2.13%) | |
Dec 28, 2017 | 2.328 | 2.350 | 2.280 | 2.350 | 1,745 | +0.05(+2.17%) |
Dec 27, 2017 | 2.320 | 2.433 | 2.291 | 2.300 | 5,817 | -0.05(-2.13%) |
Dec 26, 2017 | 2.280 | 2.350 | 2.280 | 2.350 | 5,262 | +0.00(+0.00%) |
Dec 22, 2017 | 2.330 | 2.416 | 2.330 | 2.350 | 3,615 | +0.07(+3.07%) |
Dec 21, 2017 | 2.305 | 2.360 | 2.280 | 2.280 | 13,973 | -0.17(-6.94%) |
Dec 20, 2017 | 2.350 | 2.450 | 2.350 | 2.450 | 1,733 | +0.04(+1.66%) |
Dec 19, 2017 | 2.480 | 2.520 | 2.410 | 2.410 | 9,320 | -0.03(-1.23%) |
Dec 18, 2017 | 2.580 | 2.400 | 2.348 | 2.440 | 6,989 | +0.04(+1.67%) |
Dec 15, 2017 | 2.393 | 2.500 | 2.270 | 2.400 | 16,095 | +0.01(+0.42%) |
Dec 14, 2017 | 2.374 | 2.390 | 2.370 | 2.390 | 4,387 | +0.08(+3.46%) |
Dec 13, 2017 | 2.380 | 2.385 | 2.310 | 2.310 | 3,300 | +0.03(+1.32%) |
Dec 12, 2017 | 2.220 | 2.430 | 2.220 | 2.280 | 6,189 | +0.04(+1.79%) |
Dec 11, 2017 | 2.300 | 2.300 | 2.220 | 2.240 | 2,527 | -0.11(-4.68%) |
Dec 08, 2017 | 2.369 | 2.460 | 2.350 | 2.350 | 11,472 | -0.03(-1.26%) |
Dec 07, 2017 | 2.280 | 2.390 | 2.280 | 2.380 | 7,831 | +0.10(+4.38%) |
Dec 06, 2017 | 2.280 | 2.280 | 2.270 | 2.280 | 2,486 | +0.02(+0.88%) |
Dec 05, 2017 | 2.240 | 2.292 | 2.180 | 2.260 | 10,255 | +0.04(+1.80%) |
Dec 04, 2017 | 2.350 | 2.220 | 2.220 | 3,640 | -0.13(-5.53%) | |
Dec 01, 2017 | 2.190 | 2.460 | 2.190 | 2.350 | 3,517 | +0.18(+8.29%) |
Nov 30, 2017 | 2.140 | 2.270 | 2.140 | 2.170 | 3,701 | +0.01(+0.46%) |
Nov 29, 2017 | 2.250 | 2.260 | 2.140 | 2.160 | 20,108 | -0.22(-9.24%) |
Nov 27, 2017 | 2.380 | 2.380 | 2.380 | 64 | +0.09(+3.93%) | |
Nov 24, 2017 | 2.390 | 2.410 | 2.280 | 2.290 | 4,090 | +0.05(+2.23%) |
Nov 22, 2017 | 2.330 | 2.400 | 2.240 | 2.240 | 941 | -0.18(-7.44%) |
Nov 21, 2017 | 2.490 | 2.490 | 2.420 | 2.420 | 1,268 | +0.10(+4.31%) |
Nov 20, 2017 | 2.400 | 2.490 | 2.320 | 2.320 | 6,511 | -0.12(-4.92%) |
Nov 17, 2017 | 2.310 | 2.440 | 2.270 | 2.440 | 4,328 | +0.11(+4.72%) |
Nov 16, 2017 | 2.205 | 2.345 | 2.205 | 2.330 | 3,738 | +0.08(+3.56%) |
Nov 15, 2017 | 2.190 | 2.320 | 2.190 | 2.250 | 4,233 | +0.07(+3.21%) |
Nov 14, 2017 | 2.250 | 2.250 | 2.180 | 2.180 | 3,729 | +0.03(+1.40%) |
Nov 13, 2017 | 2.400 | 2.415 | 2.130 | 2.150 | 37,407 | -0.15(-6.52%) |
Nov 10, 2017 | 2.200 | 2.400 | 2.184 | 2.300 | 23,525 | -0.02(-0.87%) |
Nov 09, 2017 | 2.310 | 2.330 | 2.290 | 2.320 | 6,006 | +0.10(+4.51%) |
Nov 08, 2017 | 2.199 | 2.320 | 2.170 | 2.220 | 24,536 | -0.03(-1.33%) |
Nov 07, 2017 | 2.260 | 2.270 | 2.250 | 2.250 | 13,552 | -0.02(-0.88%) |
Nov 06, 2017 | 2.266 | 2.360 | 2.260 | 2.270 | 1,742 | -0.08(-3.40%) |
Nov 03, 2017 | 2.351 | 2.365 | 2.350 | 2.350 | 2,380 | -0.02(-0.84%) |
Nov 02, 2017 | 2.390 | 2.400 | 2.370 | 2.370 | 8,457 | +0.05(+2.16%) |
Nov 01, 2017 | 2.270 | 2.320 | 2.260 | 2.320 | 14,312 | +0.02(+0.87%) |
Oct 31, 2017 | 2.270 | 2.303 | 2.270 | 2.300 | 1,015 | +0.02(+0.87%) |
Oct 30, 2017 | 2.304 | 2.400 | 2.250 | 2.280 | 43,822 | -0.14(-5.78%) |
Oct 27, 2017 | 2.300 | 2.420 | 2.300 | 2.420 | 1,361 | +0.16(+7.03%) |
Oct 26, 2017 | 2.280 | 2.290 | 2.261 | 2.261 | 1,924 | -0.11(-4.60%) |
Oct 25, 2017 | 2.300 | 2.380 | 2.300 | 2.370 | 2,827 | +0.09(+3.77%) |
Oct 24, 2017 | 2.276 | 2.284 | 2.276 | 2.284 | 550 | -0.03(-1.13%) |
Oct 20, 2017 | 2.310 | 2.310 | 2.310 | 1 | +0.02(+0.87%) | |
Oct 19, 2017 | 2.409 | 2.409 | 2.228 | 2.290 | 5,570 | -0.01(-0.52%) |
Oct 18, 2017 | 2.200 | 2.290 | 2.200 | 2.302 | 3,249 | +0.05(+2.14%) |
Oct 16, 2017 | 2.254 | 2.254 | 2.254 | 13 | -0.07(-2.86%) | |
Oct 13, 2017 | 2.215 | 2.385 | 2.215 | 2.320 | 2,764 | +0.01(+0.43%) |
Oct 12, 2017 | 2.290 | 2.440 | 2.290 | 2.310 | 849 | -0.02(-0.74%) |
Oct 11, 2017 | 2.440 | 2.440 | 2.295 | 2.327 | 1,605 | -0.05(-2.22%) |
Oct 10, 2017 | 2.307 | 2.385 | 2.270 | 2.380 | 14,177 | +0.07(+3.03%) |
Oct 09, 2017 | 2.288 | 2.310 | 2.288 | 2.310 | 452 | -0.09(-3.75%) |
Oct 06, 2017 | 2.350 | 2.400 | 2.330 | 2.400 | 1,548 | +0.04(+1.69%) |
Oct 05, 2017 | 2.360 | 2.380 | 2.306 | 2.360 | 2,659 | -0.03(-1.25%) |
Oct 04, 2017 | 2.410 | 2.410 | 2.370 | 2.390 | 8,732 | +0.06(+2.57%) |
Oct 03, 2017 | 2.330 | 2.330 | 2.330 | 2.330 | 528 | +0.01(+0.43%) |
Oct 02, 2017 | 2.440 | 2.450 | 2.310 | 2.320 | 3,240 | -0.03(-1.28%) |
Sep 29, 2017 | 2.320 | 2.386 | 2.320 | 2.350 | 3,964 | -0.01(-0.42%) |
Sep 28, 2017 | 2.310 | 2.370 | 2.300 | 2.360 | 10,302 | +0.04(+1.72%) |
Sep 27, 2017 | 2.320 | 13,005 | -0.20(-7.94%) | |||
Sep 26, 2017 | 2.308 | 2.550 | 2.308 | 2.520 | 6,282 | +0.20(+8.62%) |
Sep 25, 2017 | 2.480 | 2.538 | 2.280 | 2.320 | 14,761 | -0.11(-4.64%) |
Sep 22, 2017 | 2.420 | 2.510 | 2.410 | 2.433 | 12,705 | +0.02(+0.95%) |
Sep 21, 2017 | 2.450 | 2.450 | 2.240 | 2.410 | 3,519 | -0.06(-2.43%) |
Sep 20, 2017 | 2.360 | 2.480 | 2.360 | 2.470 | 4,562 | +0.01(+0.41%) |
Sep 19, 2017 | 2.320 | 2.460 | 2.261 | 2.460 | 4,954 | +0.15(+6.49%) |
Sep 18, 2017 | 2.325 | 2.421 | 2.280 | 2.310 | 16,439 | -0.07(-2.94%) |
Sep 15, 2017 | 2.380 | 2.250 | 2.380 | 9,886 | +0.13(+5.78%) | |
Sep 14, 2017 | 2.250 | 2.270 | 2.230 | 2.250 | 3,378 | -0.07(-3.02%) |
Sep 13, 2017 | 2.220 | 2.460 | 2.220 | 2.320 | 10,724 | +0.08(+3.57%) |
Sep 12, 2017 | 2.340 | 2.340 | 2.230 | 2.240 | 1,331 | +0.10(+4.67%) |
Sep 11, 2017 | 2.230 | 2.339 | 2.140 | 2.140 | 28,925 | -0.11(-4.89%) |
Sep 08, 2017 | 2.390 | 2.400 | 2.240 | 2.250 | 23,679 | -0.13(-5.46%) |
Sep 07, 2017 | 2.420 | 2.490 | 2.370 | 2.380 | 18,864 | +0.00(+0.00%) |
Sep 06, 2017 | 2.474 | 2.474 | 2.370 | 2.380 | 6,485 | -0.06(-2.46%) |
Sep 05, 2017 | 2.400 | 2.450 | 2.390 | 2.440 | 4,683 | -0.07(-2.79%) |
Sep 01, 2017 | 2.450 | 2.560 | 2.380 | 2.510 | 14,118 | +0.06(+2.45%) |
Aug 31, 2017 | 2.610 | 2.628 | 2.450 | 2.450 | 27,489 | -0.17(-6.49%) |
Aug 30, 2017 | 2.590 | 2.670 | 2.440 | 2.620 | 29,953 | -0.01(-0.38%) |
Aug 29, 2017 | 2.530 | 2.650 | 2.390 | 2.630 | 29,947 | +0.10(+3.95%) |
Aug 28, 2017 | 2.420 | 2.590 | 2.370 | 2.530 | 36,062 | +0.17(+7.20%) |
Aug 25, 2017 | 2.400 | 2.530 | 2.330 | 2.360 | 32,120 | -0.03(-1.26%) |
Aug 24, 2017 | 2.410 | 2.455 | 2.360 | 2.390 | 13,942 | -0.05(-2.05%) |
Aug 23, 2017 | 2.430 | 2.490 | 2.346 | 2.440 | 23,044 | +0.01(+0.50%) |
Aug 22, 2017 | 2.420 | 2.428 | 2.410 | 2.428 | 2,452 | +0.02(+0.74%) |
Aug 21, 2017 | 2.430 | 2.610 | 2.410 | 2.410 | 26,819 | -0.06(-2.43%) |
Aug 18, 2017 | 2.429 | 2.470 | 2.420 | 2.470 | 470 | -0.01(-0.40%) |
Aug 17, 2017 | 2.490 | 2.540 | 2.395 | 2.480 | 7,990 | -0.01(-0.40%) |
Aug 16, 2017 | 2.420 | 2.500 | 2.418 | 2.490 | 8,500 | +0.08(+3.32%) |
Aug 15, 2017 | 2.420 | 2.450 | 2.390 | 2.410 | 2,323 | -0.04(-1.63%) |
Aug 14, 2017 | 2.437 | 2.450 | 2.420 | 2.450 | 1,393 | -0.06(-2.39%) |
Aug 09, 2017 | 2.510 | 2.510 | 2.510 | 113 | +0.06(+2.45%) | |
Aug 08, 2017 | 2.450 | 2.450 | 2.450 | 2.450 | 117 | -0.10(-3.92%) |
Aug 07, 2017 | 2.520 | 2.550 | 2.520 | 2.550 | 1,156 | +0.03(+1.10%) |
Aug 04, 2017 | 2.580 | 2.600 | 2.480 | 2.522 | 26,777 | -0.04(-1.48%) |
Aug 03, 2017 | 2.430 | 2.580 | 2.430 | 2.560 | 17,249 | +0.15(+6.22%) |
Aug 02, 2017 | 2.480 | 2.550 | 2.400 | 2.410 | 3,802 | +0.01(+0.42%) |
Aug 01, 2017 | 2.490 | 2.540 | 2.400 | 2.400 | 13,949 | -0.07(-2.83%) |
Jul 31, 2017 | 2.400 | 2.470 | 2.390 | 2.470 | 1,675 | -0.03(-1.20%) |
Jul 28, 2017 | 2.445 | 2.500 | 2.350 | 2.500 | 10,857 | -0.03(-1.15%) |
Jul 27, 2017 | 2.510 | 2.529 | 2.510 | 2.529 | 2,836 | +0.10(+4.07%) |
Jul 26, 2017 | 2.434 | 2.452 | 2.413 | 2.430 | 7,746 | -0.10(-3.95%) |
Jul 25, 2017 | 2.540 | 2.550 | 2.500 | 2.530 | 10,963 | -0.05(-1.94%) |
Jul 24, 2017 | 2.450 | 2.590 | 2.450 | 2.580 | 588 | +0.05(+1.98%) |
Jul 21, 2017 | 2.500 | 2.565 | 2.462 | 2.530 | 6,020 | +0.00(+0.00%) |
Jul 20, 2017 | 2.480 | 2.580 | 2.450 | 2.530 | 19,857 | +0.00(+0.06%) |
Jul 19, 2017 | 2.580 | 2.580 | 2.510 | 2.529 | 21,138 | +0.03(+1.14%) |
Jul 18, 2017 | 2.610 | 2.620 | 2.500 | 2.500 | 33,357 | -0.04(-1.57%) |
Jul 17, 2017 | 2.420 | 2.550 | 2.420 | 2.540 | 34,480 | +0.00(+0.00%) |
Jul 14, 2017 | 2.540 | 2.540 | 2.540 | 2.540 | 310 | +0.12(+4.95%) |
Jul 13, 2017 | 2.620 | 2.620 | 2.420 | 2.420 | 6,954 | -0.18(-6.79%) |
Jul 12, 2017 | 2.640 | 2.680 | 2.520 | 2.596 | 41,239 | +0.06(+2.22%) |
Jul 11, 2017 | 2.580 | 2.657 | 2.460 | 2.540 | 27,036 | -0.05(-1.93%) |
Jul 10, 2017 | 2.619 | 2.700 | 2.530 | 2.590 | 6,014 | +0.00(+0.00%) |
Jul 07, 2017 | 2.760 | 2.760 | 2.560 | 2.590 | 13,254 | -0.11(-4.07%) |
Jul 06, 2017 | 2.480 | 2.740 | 2.475 | 2.700 | 5,773 | +0.10(+3.85%) |
Jul 05, 2017 | 2.430 | 2.610 | 2.430 | 2.600 | 7,099 | +0.19(+7.88%) |
Jul 03, 2017 | 2.610 | 2.610 | 2.410 | 2.410 | 2,424 | -0.25(-9.40%) |
Jun 30, 2017 | 2.570 | 2.660 | 2.440 | 2.660 | 10,428 | +0.15(+5.77%) |
Jun 29, 2017 | 2.420 | 2.620 | 2.420 | 2.515 | 11,260 | +0.06(+2.65%) |
Jun 28, 2017 | 2.564 | 2.576 | 2.450 | 2.450 | 11,664 | +0.02(+0.82%) |
Jun 27, 2017 | 2.440 | 2.474 | 2.430 | 2.430 | 17,431 | +0.02(+0.83%) |
Jun 26, 2017 | 2.570 | 2.610 | 2.400 | 2.410 | 12,739 | -0.08(-3.21%) |
Jun 23, 2017 | 2.500 | 2.510 | 2.400 | 2.490 | 7,965 | -0.05(-1.97%) |
Jun 22, 2017 | 2.570 | 2.570 | 2.540 | 2.540 | 474 | +0.04(+1.60%) |
Jun 21, 2017 | 2.404 | 2.500 | 2.400 | 2.500 | 6,047 | +0.08(+3.31%) |
Jun 20, 2017 | 2.657 | 2.657 | 2.420 | 2.420 | 309 | -0.12(-4.72%) |
Jun 19, 2017 | 2.360 | 2.600 | 2.360 | 2.540 | 1,096 | +0.24(+10.43%) |
Jun 16, 2017 | 2.281 | 2.300 | 2.281 | 2.300 | 1,212 | -0.21(-8.37%) |
Jun 15, 2017 | 2.550 | 2.570 | 2.510 | 2.510 | 898 | +0.16(+6.81%) |
Jun 14, 2017 | 2.460 | 2.460 | 2.220 | 2.350 | 12,829 | -0.01(-0.42%) |
Jun 13, 2017 | 2.400 | 2.460 | 2.360 | 2.360 | 2,502 | -0.04(-1.67%) |
Jun 12, 2017 | 2.400 | 2.570 | 2.260 | 2.400 | 10,803 | +0.08(+3.45%) |
Jun 09, 2017 | 2.380 | 2.579 | 2.220 | 2.320 | 7,381 | -0.11(-4.53%) |
Jun 08, 2017 | 2.430 | 2.430 | 2.430 | 2.430 | 405 | +0.06(+2.53%) |
Jun 07, 2017 | 2.386 | 2.450 | 2.340 | 2.370 | 8,182 | -0.01(-0.42%) |
Jun 06, 2017 | 2.370 | 2.380 | 2.370 | 2.380 | 3,052 | +0.02(+0.85%) |
Jun 05, 2017 | 2.360 | 2.419 | 2.218 | 2.360 | 9,138 | -0.02(-0.84%) |
Jun 02, 2017 | 2.460 | 2.460 | 2.360 | 2.380 | 2,210 | +0.01(+0.42%) |
Jun 01, 2017 | 2.370 | 2.370 | 2.370 | 2.370 | 685 | -0.05(-2.14%) |
May 30, 2017 | 2.422 | 2.422 | 2.422 | 0 | +0.06(+2.61%) | |
May 23, 2017 | 2.360 | 2.360 | 2.360 | 92 | -0.04(-1.66%) | |
May 22, 2017 | 2.520 | 2.530 | 2.400 | 2.400 | 31,080 | -0.04(-1.64%) |
May 19, 2017 | 2.340 | 2.490 | 2.187 | 2.440 | 54,967 | -0.02(-0.81%) |
May 18, 2017 | 2.390 | 2.460 | 2.150 | 2.460 | 42,304 | -0.04(-1.60%) |
May 17, 2017 | 2.380 | 2.500 | 2.380 | 2.500 | 624 | +0.11(+4.60%) |
May 16, 2017 | 2.520 | 2.640 | 2.390 | 2.390 | 26,170 | -0.09(-3.63%) |
May 15, 2017 | 2.500 | 2.550 | 2.220 | 2.480 | 47,122 | +0.01(+0.40%) |
May 12, 2017 | 2.500 | 2.500 | 2.470 | 2.470 | 5,588 | -0.04(-1.59%) |
May 11, 2017 | 2.490 | 2.510 | 2.490 | 2.510 | 7,732 | +0.00(+0.00%) |
May 10, 2017 | 2.510 | 2.510 | 2.510 | 2.510 | 920 | -0.04(-1.38%) |
May 09, 2017 | 2.530 | 2.650 | 2.430 | 2.545 | 10,799 | -0.00(-0.20%) |
May 08, 2017 | 2.520 | 2.747 | 2.430 | 2.550 | 17,131 | -0.01(-0.39%) |
May 05, 2017 | 2.580 | 2.580 | 2.560 | 2.560 | 1,022 | -0.09(-3.40%) |
May 04, 2017 | 2.435 | 2.730 | 2.435 | 2.650 | 5,978 | +0.16(+6.32%) |
May 03, 2017 | 2.492 | 2.492 | 2.492 | 2.492 | 125 | -0.10(-3.77%) |
May 02, 2017 | 2.600 | 2.600 | 2.520 | 2.590 | 4,388 | -0.01(-0.38%) |
May 01, 2017 | 2.596 | 2.750 | 2.596 | 2.600 | 3,458 | +0.00(+0.00%) |
Apr 28, 2017 | 2.890 | 2.890 | 2.600 | 2.600 | 20,705 | -0.08(-3.00%) |
Apr 27, 2017 | 2.690 | 2.820 | 2.640 | 2.680 | 1,497 | -0.07(-2.53%) |
Apr 26, 2017 | 3.350 | 3.350 | 2.720 | 2.750 | 37,248 | -0.44(-13.79%) |
Apr 25, 2017 | 2.650 | 3.488 | 2.650 | 3.190 | 148,964 | +0.54(+20.38%) |
Apr 24, 2017 | 2.510 | 2.690 | 2.510 | 2.650 | 20,657 | +0.12(+4.74%) |
Apr 21, 2017 | 2.570 | 2.570 | 2.530 | 2.530 | 484 | +0.01(+0.40%) |
Apr 20, 2017 | 2.415 | 2.650 | 2.410 | 2.520 | 14,399 | -0.05(-1.95%) |
Apr 19, 2017 | 2.601 | 2.605 | 2.420 | 2.570 | 9,495 | +0.06(+2.39%) |
Apr 18, 2017 | 2.560 | 2.600 | 2.480 | 2.510 | 11,205 | -0.18(-6.69%) |
Apr 17, 2017 | 2.570 | 2.690 | 2.410 | 2.690 | 17,336 | +0.08(+2.90%) |
Apr 13, 2017 | 2.570 | 2.621 | 2.570 | 2.614 | 1,498 | +0.03(+1.33%) |
Apr 11, 2017 | 2.580 | 2.580 | 2.580 | 1,892 | -0.03(-1.15%) | |
Apr 10, 2017 | 2.627 | 2.630 | 2.610 | 2.610 | 2,711 | -0.04(-1.51%) |
Apr 07, 2017 | 2.660 | 2.660 | 2.650 | 2.650 | 1,302 | -0.03(-1.03%) |
Apr 06, 2017 | 2.678 | 2.678 | 2.678 | 2.678 | 100 | -0.01(-0.46%) |
Apr 05, 2017 | 2.621 | 2.710 | 2.621 | 2.690 | 2,994 | +0.08(+3.07%) |
Apr 04, 2017 | 2.610 | 2.610 | 2.610 | 2.610 | 157 | -0.04(-1.51%) |
Apr 03, 2017 | 2.640 | 2.653 | 2.610 | 2.650 | 1,294 | +0.00(+0.00%) |
Mar 30, 2017 | 2.650 | 2.650 | 2.650 | 116 | -0.05(-1.78%) | |
Mar 29, 2017 | 2.698 | 2.698 | 2.698 | 2.698 | 4,067 | +0.05(+1.81%) |
Mar 28, 2017 | 2.610 | 2.650 | 2.610 | 2.650 | 578 | -0.03(-1.12%) |
Mar 27, 2017 | 2.680 | 2.680 | 2.680 | 2.680 | 375 | +0.06(+2.29%) |
Mar 24, 2017 | 2.620 | 2.620 | 2.610 | 2.620 | 1,707 | +0.00(+0.00%) |
Mar 23, 2017 | 2.550 | 2.650 | 2.550 | 2.620 | 1,582 | +0.00(+0.00%) |
Mar 21, 2017 | 2.620 | 2.620 | 2.620 | 8 | +0.11(+4.38%) | |
Mar 20, 2017 | 2.540 | 2.566 | 2.510 | 2.510 | 2,346 | -0.03(-1.18%) |
Mar 17, 2017 | 2.540 | 2.540 | 2.540 | 2.540 | 214 | +0.00(+0.00%) |
Mar 16, 2017 | 2.540 | 2.540 | 2.540 | 2.540 | 314 | +0.00(+0.00%) |
Mar 15, 2017 | 2.596 | 2.600 | 2.540 | 2.540 | 785 | -0.04(-1.55%) |
Mar 14, 2017 | 2.510 | 2.580 | 2.510 | 2.580 | 3,232 | +0.07(+2.79%) |
Mar 13, 2017 | 2.410 | 2.510 | 2.300 | 2.510 | 26,647 | +0.09(+3.72%) |
Mar 10, 2017 | 2.650 | 2.700 | 2.420 | 2.420 | 26,328 | -0.23(-8.68%) |
Mar 09, 2017 | 2.700 | 2.700 | 2.650 | 2.650 | 770 | -0.10(-3.64%) |
Mar 08, 2017 | 2.670 | 2.750 | 2.650 | 2.750 | 10,565 | +0.07(+2.61%) |
Mar 07, 2017 | 2.670 | 2.680 | 2.670 | 2.680 | 1,419 | +0.00(+0.00%) |
Mar 06, 2017 | 2.650 | 2.680 | 2.650 | 2.680 | 2,489 | +0.01(+0.25%) |
Mar 03, 2017 | 2.661 | 2.673 | 2.661 | 2.673 | 3,543 | -0.04(-1.48%) |
Mar 02, 2017 | 2.660 | 2.739 | 2.660 | 2.713 | 1,074 | +0.02(+0.87%) |
Mar 01, 2017 | 2.699 | 2.700 | 2.690 | 2.690 | 2,915 | -0.01(-0.37%) |
Feb 28, 2017 | 2.730 | 2.730 | 2.693 | 2.700 | 2,566 | -0.03(-1.10%) |
Feb 27, 2017 | 2.730 | 2.740 | 2.730 | 2.730 | 1,392 | -0.02(-0.73%) |
Feb 24, 2017 | 2.705 | 2.750 | 2.705 | 2.750 | 1,213 | +0.05(+1.75%) |
Feb 23, 2017 | 2.746 | 2.746 | 2.703 | 2.703 | 654 | -0.05(-1.72%) |
Feb 22, 2017 | 2.750 | 2.750 | 2.750 | 2.750 | 141 | -0.03(-1.08%) |
Feb 21, 2017 | 2.780 | 2.780 | 2.780 | 2.780 | 2,685 | -0.00(-0.00%) |
Feb 17, 2017 | 2.780 | 2.780 | 2.780 | 0 | -0.03(-1.01%) | |
Feb 16, 2017 | 2.808 | 2.808 | 2.808 | 2.808 | 492 | +0.00(+0.12%) |
Feb 14, 2017 | 2.805 | 2.805 | 2.805 | 100 | +0.10(+3.89%) | |
Feb 13, 2017 | 2.710 | 2.920 | 2.670 | 2.700 | 21,169 | +0.05(+1.88%) |
Feb 10, 2017 | 2.750 | 2.750 | 2.400 | 2.650 | 16,006 | -0.09(-3.22%) |
Feb 08, 2017 | 2.738 | 2.738 | 2.738 | 73 | +0.00(+0.15%) | |
Feb 02, 2017 | 2.734 | 2.734 | 2.734 | 0 | +0.00(+0.15%) |