Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.415 | 3.434 | 3.227 | 3.234 | 29,154,328 | -0.06(-1.77%) |
Feb 27, 2018 | 3.402 | 3.415 | 3.279 | 3.292 | 13,629,546 | -0.10(-3.05%) |
Feb 26, 2018 | 3.402 | 3.318 | 3.396 | 12,725,003 | +0.09(+2.74%) | |
Feb 23, 2018 | 3.208 | 3.305 | 3.202 | 3.305 | 13,456,587 | +0.12(+3.65%) |
Feb 22, 2018 | 3.182 | 3.189 | 17,449,682 | +0.00(+0.00%) | ||
Feb 21, 2018 | 3.279 | 3.321 | 3.182 | 3.189 | 30,378,438 | +0.01(+0.20%) |
Feb 20, 2018 | 3.221 | 3.279 | 3.143 | 3.182 | 24,371,304 | -0.05(-1.40%) |
Feb 16, 2018 | 3.227 | 3.227 | 3.227 | 0 | +0.21(+6.85%) | |
Feb 15, 2018 | 3.008 | 3.027 | 2.962 | 3.020 | 13,845,879 | +0.02(+0.65%) |
Feb 14, 2018 | 2.794 | 3.020 | 2.768 | 3.001 | 14,765,844 | +0.16(+5.69%) |
Feb 13, 2018 | 2.807 | 2.872 | 2.801 | 2.839 | 5,604,422 | +0.02(+0.69%) |
Feb 12, 2018 | 2.775 | 2.872 | 2.755 | 2.820 | 9,651,947 | +0.05(+1.63%) |
Feb 09, 2018 | 2.716 | 2.794 | 2.619 | 2.775 | 15,794,724 | +0.10(+3.87%) |
Feb 08, 2018 | 2.826 | 2.826 | 2.691 | 2.671 | 14,284,677 | -0.10(-3.50%) |
Feb 07, 2018 | 2.852 | 2.898 | 2.755 | 2.768 | 12,330,701 | -0.10(-3.60%) |
Feb 06, 2018 | 2.710 | 2.910 | 2.697 | 2.872 | 24,266,688 | +0.13(+4.72%) |
Feb 05, 2018 | 2.859 | 2.885 | 2.665 | 2.742 | 26,329,836 | -0.12(-4.29%) |
Feb 02, 2018 | 2.943 | 3.001 | 2.859 | 2.865 | 46,955,276 | -0.07(-2.42%) |
Feb 01, 2018 | 2.949 | 3.033 | 2.910 | 2.936 | 28,785,602 | +0.04(+1.34%) |
Jan 31, 2018 | 3.072 | 3.092 | 2.894 | 2.898 | 34,345,264 | -0.08(-2.61%) |
Jan 30, 2018 | 2.943 | 2.988 | 2.936 | 2.975 | 13,788,969 | +0.01(+0.44%) |
Jan 29, 2018 | 3.008 | 3.027 | 2.949 | 2.962 | 12,765,977 | -0.07(-2.35%) |
Jan 26, 2018 | 2.930 | 3.069 | 2.923 | 3.033 | 14,708,942 | +0.10(+3.53%) |
Jan 25, 2018 | 2.904 | 3.053 | 2.898 | 2.930 | 13,904,996 | +0.01(+0.22%) |
Jan 24, 2018 | 2.859 | 2.943 | 2.839 | 2.923 | 24,838,390 | +0.17(+6.10%) |
Jan 23, 2018 | 2.723 | 2.774 | 2.704 | 2.755 | 16,447,160 | -0.07(-2.52%) |
Jan 22, 2018 | 2.846 | 2.891 | 2.813 | 2.826 | 13,342,141 | -0.03(-1.13%) |
Jan 19, 2018 | 2.859 | 2.885 | 2.768 | 2.859 | 22,043,104 | -0.02(-0.67%) |
Jan 18, 2018 | 3.027 | 3.046 | 2.854 | 2.878 | 24,478,440 | -0.13(-4.30%) |
Jan 17, 2018 | 2.904 | 3.046 | 2.885 | 3.008 | 23,563,572 | +0.08(+2.88%) |
Jan 16, 2018 | 2.982 | 2.995 | 2.898 | 2.923 | 22,426,822 | -0.09(-3.00%) |
Jan 12, 2018 | 3.014 | 3.014 | 3.014 | 0 | +0.02(+0.65%) | |
Jan 11, 2018 | 2.820 | 3.033 | 2.807 | 2.995 | 35,196,736 | +0.23(+8.18%) |
Jan 10, 2018 | 2.723 | 2.813 | 2.704 | 2.768 | 26,486,724 | -0.03(-0.93%) |
Jan 09, 2018 | 2.755 | 2.833 | 2.729 | 2.794 | 67,417,384 | +0.01(+0.47%) |
Jan 08, 2018 | 2.691 | 2.788 | 2.678 | 2.781 | 24,192,720 | +0.10(+3.86%) |
Jan 05, 2018 | 2.671 | 2.691 | 2.632 | 2.678 | 18,800,562 | +0.00(+0.00%) |
Jan 04, 2018 | 2.652 | 2.723 | 2.632 | 2.678 | 18,625,202 | +0.10(+3.76%) |
Jan 03, 2018 | 2.581 | 2.639 | 2.555 | 2.581 | 10,298,812 | +0.03(+1.27%) |
Jan 02, 2018 | 2.510 | 2.555 | 2.477 | 2.548 | 9,547,857 | +0.14(+5.91%) |
Dec 29, 2017 | 2.406 | 2.406 | 2.406 | 0 | -0.01(-0.53%) | |
Dec 28, 2017 | 2.380 | 2.425 | 2.361 | 2.419 | 8,139,136 | +0.03(+1.08%) |
Dec 27, 2017 | 2.419 | 2.438 | 2.374 | 2.393 | 5,774,840 | -0.02(-0.80%) |
Dec 26, 2017 | 2.400 | 2.438 | 2.387 | 2.412 | 7,086,604 | +0.01(+0.54%) |
Dec 22, 2017 | 2.393 | 2.412 | 2.374 | 2.400 | 5,422,891 | -0.02(-0.80%) |
Dec 21, 2017 | 2.354 | 2.419 | 2.348 | 2.419 | 8,290,956 | +0.05(+1.91%) |
Dec 20, 2017 | 2.367 | 2.406 | 2.367 | 2.374 | 8,341,820 | +0.02(+0.82%) |
Dec 19, 2017 | 2.328 | 2.361 | 2.309 | 2.354 | 5,279,873 | +0.01(+0.55%) |
Dec 18, 2017 | 2.341 | 2.367 | 2.303 | 2.341 | 6,400,601 | +0.05(+1.97%) |
Dec 15, 2017 | 2.309 | 2.328 | 2.283 | 2.296 | 9,581,047 | +0.05(+2.01%) |
Dec 14, 2017 | 2.231 | 2.286 | 2.225 | 2.251 | 5,194,758 | -0.02(-0.85%) |
Dec 13, 2017 | 2.315 | 2.335 | 2.238 | 2.270 | 10,034,862 | -0.07(-3.04%) |
Dec 12, 2017 | 2.238 | 2.354 | 2.238 | 2.341 | 9,249,026 | +0.07(+3.13%) |
Dec 11, 2017 | 2.290 | 2.322 | 2.267 | 2.270 | 9,266,321 | +0.01(+0.57%) |
Dec 08, 2017 | 2.218 | 2.283 | 2.167 | 2.257 | 20,462,266 | +0.05(+2.05%) |
Dec 07, 2017 | 2.089 | 2.218 | 2.089 | 2.212 | 31,034,704 | +0.02(+0.88%) |
Dec 06, 2017 | 2.186 | 2.199 | 2.154 | 2.193 | 4,631,620 | +0.01(+0.59%) |
Dec 05, 2017 | 2.231 | 2.238 | 2.180 | 2.180 | 6,386,947 | -0.03(-1.46%) |
Dec 04, 2017 | 2.206 | 2.244 | 2.193 | 2.212 | 6,570,712 | +0.06(+3.01%) |
Dec 01, 2017 | 2.167 | 2.180 | 2.121 | 2.147 | 9,015,944 | +0.00(+0.00%) |
Nov 30, 2017 | 2.160 | 2.186 | 2.121 | 2.147 | 16,573,118 | -0.03(-1.19%) |
Nov 29, 2017 | 2.180 | 2.202 | 2.154 | 2.173 | 10,048,403 | +0.00(+0.00%) |
Nov 28, 2017 | 2.193 | 2.225 | 2.167 | 2.173 | 17,019,974 | +0.02(+0.90%) |
Nov 27, 2017 | 2.167 | 2.199 | 2.147 | 2.154 | 7,798,652 | +0.03(+1.52%) |
Nov 24, 2017 | 2.134 | 2.167 | 2.096 | 2.121 | 15,014,423 | +0.02(+0.92%) |
Nov 22, 2017 | 2.102 | 2.128 | 2.092 | 2.102 | 10,468,445 | +0.05(+2.20%) |
Nov 21, 2017 | 2.089 | 2.112 | 2.057 | 2.057 | 6,491,235 | -0.01(-0.63%) |
Nov 20, 2017 | 2.076 | 2.076 | 2.037 | 2.070 | 2,754,359 | -0.01(-0.31%) |
Nov 17, 2017 | 1.992 | 2.076 | 1.979 | 2.076 | 9,890,664 | +0.08(+4.22%) |
Nov 16, 2017 | 1.992 | 2.011 | 1.973 | 1.992 | 10,323,556 | +0.03(+1.65%) |
Nov 15, 2017 | 1.882 | 1.966 | 1.869 | 1.960 | 12,602,521 | +0.02(+1.00%) |
Nov 14, 2017 | 2.011 | 2.018 | 1.918 | 1.940 | 22,050,532 | -0.06(-2.91%) |
Nov 13, 2017 | 1.973 | 2.031 | 1.973 | 1.999 | 8,975,878 | -0.01(-0.32%) |
Nov 10, 2017 | 2.037 | 2.044 | 1.979 | 2.005 | 12,987,828 | -0.06(-2.82%) |
Nov 09, 2017 | 2.044 | 2.076 | 2.005 | 2.063 | 11,507,436 | -0.04(-1.85%) |
Nov 08, 2017 | 2.115 | 2.141 | 2.070 | 2.102 | 7,258,228 | +0.03(+1.25%) |
Nov 07, 2017 | 2.096 | 2.131 | 2.044 | 2.076 | 19,658,976 | -0.08(-3.89%) |
Nov 06, 2017 | 2.108 | 2.173 | 2.089 | 2.160 | 12,933,730 | +0.09(+4.38%) |
Nov 03, 2017 | 2.076 | 2.086 | 1.960 | 2.070 | 27,424,070 | -0.03(-1.23%) |
Nov 02, 2017 | 2.076 | 2.134 | 2.050 | 2.096 | 21,467,906 | +0.01(+0.62%) |
Nov 01, 2017 | 2.141 | 2.170 | 2.076 | 2.083 | 25,329,944 | -0.06(-2.72%) |
Oct 31, 2017 | 2.141 | 2.167 | 2.108 | 2.141 | 11,886,227 | -0.04(-1.78%) |
Oct 30, 2017 | 2.251 | 2.283 | 2.173 | 2.180 | 13,049,279 | -0.11(-4.80%) |
Oct 27, 2017 | 2.277 | 2.322 | 2.244 | 2.290 | 11,882,834 | +0.03(+1.14%) |
Oct 26, 2017 | 2.361 | 2.380 | 2.257 | 2.264 | 15,218,351 | -0.12(-5.15%) |
Oct 25, 2017 | 2.374 | 2.393 | 2.322 | 2.387 | 6,187,331 | +0.03(+1.10%) |
Oct 24, 2017 | 2.315 | 2.370 | 2.296 | 2.361 | 8,879,817 | +0.06(+2.82%) |
Oct 23, 2017 | 2.335 | 2.374 | 2.290 | 2.296 | 6,527,172 | -0.05(-2.20%) |
Oct 20, 2017 | 2.380 | 2.387 | 2.341 | 2.348 | 7,250,914 | -0.01(-0.55%) |
Oct 19, 2017 | 2.309 | 2.379 | 2.296 | 2.361 | 7,807,842 | +0.02(+0.83%) |
Oct 18, 2017 | 2.328 | 2.361 | 2.277 | 2.341 | 8,361,666 | +0.06(+2.55%) |
Oct 17, 2017 | 2.303 | 2.328 | 2.277 | 2.283 | 7,436,239 | -0.03(-1.12%) |
Oct 16, 2017 | 2.348 | 2.380 | 2.296 | 2.309 | 10,387,445 | -0.01(-0.28%) |
Oct 13, 2017 | 2.283 | 2.335 | 2.277 | 2.315 | 10,814,529 | +0.09(+4.07%) |
Oct 12, 2017 | 2.199 | 2.251 | 2.193 | 2.225 | 5,866,819 | +0.02(+0.88%) |
Oct 11, 2017 | 2.244 | 2.274 | 2.186 | 2.206 | 11,809,287 | -0.04(-1.73%) |
Oct 10, 2017 | 2.180 | 2.264 | 2.160 | 2.244 | 22,749,600 | +0.10(+4.83%) |
Oct 09, 2017 | 2.167 | 2.176 | 2.089 | 2.141 | 37,741,344 | -0.03(-1.49%) |
Oct 06, 2017 | 2.218 | 2.235 | 2.160 | 2.173 | 18,142,008 | -0.08(-3.72%) |
Oct 05, 2017 | 2.380 | 2.406 | 2.251 | 2.257 | 14,240,303 | -0.06(-2.79%) |
Oct 04, 2017 | 2.315 | 2.335 | 2.286 | 2.322 | 12,397,156 | +0.01(+0.28%) |
Oct 03, 2017 | 2.264 | 2.348 | 2.254 | 2.315 | 12,940,631 | +0.08(+3.47%) |
Oct 02, 2017 | 2.225 | 2.264 | 2.209 | 2.238 | 13,141,199 | +0.02(+0.87%) |
Sep 29, 2017 | 2.231 | 2.251 | 2.202 | 2.218 | 6,280,065 | +0.03(+1.48%) |
Sep 28, 2017 | 2.193 | 2.222 | 2.160 | 2.186 | 15,192,441 | -0.05(-2.31%) |
Sep 27, 2017 | 2.244 | 2.257 | 2.128 | 2.238 | 16,301,634 | +0.01(+0.29%) |
Sep 26, 2017 | 2.257 | 2.299 | 2.231 | 2.231 | 8,877,567 | +0.01(+0.29%) |
Sep 25, 2017 | 2.315 | 2.315 | 2.206 | 2.225 | 8,964,344 | -0.08(-3.37%) |
Sep 22, 2017 | 2.361 | 2.361 | 2.290 | 2.303 | 6,725,204 | -0.05(-1.93%) |
Sep 21, 2017 | 2.380 | 2.412 | 2.348 | 2.348 | 7,499,857 | -0.08(-3.46%) |
Sep 20, 2017 | 2.451 | 2.471 | 2.341 | 2.432 | 21,740,676 | +0.01(+0.27%) |
Sep 19, 2017 | 2.484 | 2.497 | 2.406 | 2.425 | 10,017,998 | -0.08(-3.10%) |
Sep 18, 2017 | 2.535 | 2.561 | 2.484 | 2.503 | 14,668,845 | +0.00(+0.00%) |
Sep 15, 2017 | 2.464 | 2.510 | 2.458 | 2.503 | 10,797,596 | +0.06(+2.38%) |
Sep 14, 2017 | 2.412 | 2.451 | 2.393 | 2.445 | 6,440,901 | -0.01(-0.26%) |
Sep 13, 2017 | 2.477 | 2.484 | 2.425 | 2.451 | 10,616,083 | -0.05(-2.07%) |
Sep 12, 2017 | 2.535 | 2.568 | 2.477 | 2.503 | 15,088,294 | -0.03(-1.28%) |
Sep 11, 2017 | 2.568 | 2.603 | 2.529 | 2.535 | 8,073,119 | +0.01(+0.51%) |
Sep 08, 2017 | 2.639 | 2.645 | 2.510 | 2.522 | 13,222,916 | -0.09(-3.47%) |
Sep 07, 2017 | 2.619 | 2.639 | 2.581 | 2.613 | 10,269,852 | -0.03(-0.98%) |
Sep 06, 2017 | 2.619 | 2.671 | 2.587 | 2.639 | 13,044,190 | +0.06(+2.51%) |
Sep 05, 2017 | 2.691 | 2.749 | 2.571 | 2.574 | 29,178,330 | +0.03(+1.27%) |
Sep 01, 2017 | 2.484 | 2.594 | 2.471 | 2.542 | 29,114,908 | +0.14(+5.93%) |
Aug 31, 2017 | 2.445 | 2.458 | 2.393 | 2.400 | 12,480,530 | +0.01(+0.27%) |
Aug 30, 2017 | 2.303 | 2.406 | 2.290 | 2.393 | 14,568,886 | +0.09(+3.93%) |
Aug 29, 2017 | 2.277 | 2.322 | 2.277 | 2.303 | 6,027,099 | -0.02(-0.84%) |
Aug 28, 2017 | 2.315 | 2.341 | 2.299 | 2.322 | 3,844,015 | +0.01(+0.28%) |
Aug 25, 2017 | 2.354 | 2.367 | 2.296 | 2.315 | 6,671,685 | -0.04(-1.65%) |
Aug 24, 2017 | 2.367 | 2.393 | 2.338 | 2.354 | 12,502,718 | -0.01(-0.27%) |
Aug 23, 2017 | 2.283 | 2.393 | 2.277 | 2.361 | 13,082,490 | +0.09(+3.99%) |
Aug 22, 2017 | 2.264 | 2.290 | 2.257 | 2.270 | 8,459,677 | +0.05(+2.22%) |
Aug 21, 2017 | 2.272 | 2.318 | 2.221 | 2.221 | 6,654,171 | -0.05(-2.27%) |
Aug 18, 2017 | 2.298 | 2.305 | 2.263 | 2.272 | 6,788,294 | +0.03(+1.15%) |
Aug 17, 2017 | 2.266 | 2.331 | 2.247 | 2.247 | 14,083,956 | -0.04(-1.69%) |
Aug 16, 2017 | 2.240 | 2.292 | 2.234 | 2.285 | 9,688,094 | +0.08(+3.51%) |
Aug 15, 2017 | 2.221 | 2.237 | 2.195 | 2.208 | 4,783,647 | -0.02(-0.87%) |
Aug 14, 2017 | 2.253 | 2.285 | 2.221 | 2.227 | 8,081,674 | -0.03(-1.43%) |
Aug 11, 2017 | 2.272 | 2.292 | 2.243 | 2.260 | 10,151,228 | -0.05(-1.96%) |
Aug 10, 2017 | 2.292 | 2.318 | 2.247 | 2.305 | 17,027,342 | +0.01(+0.56%) |
Aug 09, 2017 | 2.318 | 2.337 | 2.266 | 2.292 | 27,227,208 | -0.05(-2.20%) |
Aug 08, 2017 | 2.343 | 2.389 | 2.311 | 2.343 | 9,206,097 | -0.03(-1.36%) |
Aug 07, 2017 | 2.311 | 2.395 | 2.311 | 2.376 | 12,819,023 | +0.10(+4.55%) |
Aug 04, 2017 | 2.227 | 2.289 | 2.214 | 2.272 | 14,663,430 | +0.05(+2.03%) |
Aug 03, 2017 | 2.221 | 2.240 | 2.189 | 2.227 | 7,426,119 | +0.01(+0.58%) |
Aug 02, 2017 | 2.137 | 2.227 | 2.130 | 2.214 | 8,384,717 | +0.08(+3.63%) |
Aug 01, 2017 | 2.163 | 2.182 | 2.137 | 2.137 | 5,174,070 | -0.04(-1.78%) |
Jul 31, 2017 | 2.189 | 2.201 | 2.156 | 2.176 | 9,525,147 | +0.03(+1.51%) |
Jul 28, 2017 | 2.118 | 2.163 | 2.101 | 2.143 | 7,576,484 | +0.01(+0.61%) |
Jul 27, 2017 | 2.156 | 2.156 | 2.111 | 2.130 | 7,567,153 | -0.01(-0.60%) |
Jul 26, 2017 | 2.182 | 2.195 | 2.124 | 2.143 | 14,710,666 | -0.09(-4.05%) |
Jul 25, 2017 | 2.247 | 2.279 | 2.208 | 2.234 | 4,812,557 | +0.02(+0.87%) |
Jul 24, 2017 | 2.176 | 2.221 | 2.156 | 2.214 | 5,153,738 | +0.05(+2.39%) |
Jul 21, 2017 | 2.214 | 2.227 | 2.143 | 2.163 | 7,645,494 | -0.05(-2.05%) |
Jul 20, 2017 | 2.240 | 2.240 | 2.169 | 2.208 | 7,786,442 | -0.04(-1.72%) |
Jul 19, 2017 | 2.201 | 2.247 | 2.198 | 2.247 | 7,605,478 | +0.06(+2.66%) |
Jul 18, 2017 | 2.201 | 2.208 | 2.163 | 2.189 | 3,969,184 | -0.02(-0.88%) |
Jul 17, 2017 | 2.201 | 2.227 | 2.179 | 2.208 | 5,818,623 | +0.03(+1.48%) |
Jul 14, 2017 | 2.189 | 2.211 | 2.170 | 2.176 | 6,329,757 | +0.00(+0.00%) |
Jul 13, 2017 | 2.189 | 2.189 | 2.124 | 2.176 | 18,870,930 | -0.01(-0.59%) |
Jul 12, 2017 | 2.189 | 2.205 | 2.124 | 2.189 | 9,562,709 | +0.05(+2.11%) |
Jul 11, 2017 | 2.143 | 2.176 | 2.130 | 2.143 | 6,193,196 | -0.01(-0.30%) |
Jul 10, 2017 | 2.092 | 2.163 | 2.085 | 2.150 | 9,097,890 | +0.08(+3.74%) |
Jul 07, 2017 | 2.085 | 2.092 | 2.017 | 2.072 | 14,577,887 | +0.02(+0.94%) |
Jul 06, 2017 | 2.014 | 2.092 | 2.001 | 2.053 | 8,320,732 | +0.01(+0.63%) |
Jul 05, 2017 | 1.995 | 2.040 | 1.963 | 2.040 | 10,515,814 | +0.05(+2.27%) |
Jul 03, 2017 | 2.027 | 1.982 | 1.995 | 4,397,296 | +0.03(+1.31%) | |
Jun 30, 2017 | 1.956 | 1.995 | 1.946 | 1.969 | 11,033,535 | +0.02(+0.99%) |
Jun 29, 2017 | 1.995 | 2.014 | 1.921 | 1.950 | 12,251,734 | -0.04(-1.95%) |
Jun 28, 2017 | 1.937 | 2.001 | 1.937 | 1.988 | 12,713,846 | +0.09(+4.76%) |
Jun 27, 2017 | 1.924 | 1.959 | 1.898 | 1.898 | 7,483,594 | -0.03(-1.34%) |
Jun 26, 2017 | 1.885 | 1.937 | 1.859 | 1.924 | 11,836,094 | +0.07(+3.83%) |
Jun 23, 2017 | 1.795 | 1.879 | 1.772 | 1.853 | 15,976,739 | +0.06(+3.24%) |
Jun 22, 2017 | 1.743 | 1.795 | 1.739 | 1.795 | 7,035,265 | +0.06(+3.35%) |
Jun 21, 2017 | 1.724 | 1.756 | 1.704 | 1.737 | 9,054,752 | +0.03(+1.51%) |
Jun 20, 2017 | 1.743 | 1.753 | 1.691 | 1.711 | 14,055,951 | -0.05(-2.93%) |
Jun 19, 2017 | 1.743 | 1.795 | 1.743 | 1.762 | 6,182,714 | +0.02(+1.11%) |
Jun 16, 2017 | 1.730 | 1.762 | 1.717 | 1.743 | 9,837,422 | +0.01(+0.75%) |
Jun 15, 2017 | 1.775 | 1.782 | 1.679 | 1.730 | 12,115,751 | -0.06(-3.25%) |
Jun 14, 2017 | 1.840 | 1.853 | 1.769 | 1.788 | 11,487,517 | -0.03(-1.77%) |
Jun 13, 2017 | 1.821 | 1.853 | 1.801 | 1.821 | 16,367,395 | +0.00(+0.00%) |
Jun 12, 2017 | 1.859 | 1.895 | 1.808 | 1.821 | 14,081,353 | -0.05(-2.42%) |
Jun 09, 2017 | 1.879 | 1.924 | 1.859 | 1.866 | 12,392,927 | -0.01(-0.35%) |
Jun 08, 2017 | 1.775 | 1.885 | 1.762 | 1.872 | 15,437,212 | +0.06(+3.57%) |
Jun 07, 2017 | 1.846 | 1.866 | 1.782 | 1.808 | 18,609,638 | -0.01(-0.71%) |
Jun 06, 2017 | 1.833 | 1.872 | 1.788 | 1.821 | 14,199,300 | +0.00(+0.00%) |
Jun 05, 2017 | 1.846 | 1.872 | 1.808 | 1.821 | 5,993,585 | -0.04(-2.08%) |
Jun 02, 2017 | 1.904 | 1.911 | 1.859 | 1.859 | 8,426,616 | +0.00(+0.00%) |
Jun 01, 2017 | 1.898 | 1.924 | 1.840 | 1.859 | 6,509,125 | -0.01(-0.69%) |
May 31, 2017 | 1.930 | 1.946 | 1.866 | 1.872 | 16,514,539 | -0.07(-3.65%) |
May 30, 2017 | 1.904 | 1.943 | 1.885 | 1.943 | 17,412,594 | +0.08(+4.15%) |
May 26, 2017 | 1.879 | 1.898 | 1.846 | 1.866 | 14,588,047 | +0.01(+0.35%) |
May 25, 2017 | 1.866 | 1.924 | 1.821 | 1.859 | 13,702,930 | -0.01(-0.69%) |
May 24, 2017 | 1.917 | 1.937 | 1.872 | 1.872 | 17,294,884 | -0.05(-2.36%) |
May 23, 2017 | 1.821 | 1.924 | 1.814 | 1.917 | 17,228,238 | +0.10(+5.32%) |
May 22, 2017 | 1.808 | 1.840 | 1.750 | 1.821 | 17,110,668 | -0.04(-2.08%) |
May 19, 2017 | 1.814 | 1.904 | 1.783 | 1.859 | 13,559,704 | +0.15(+8.68%) |
May 18, 2017 | 1.782 | 1.866 | 1.679 | 1.711 | 34,001,924 | -0.35(-16.93%) |
May 17, 2017 | 2.105 | 2.140 | 2.046 | 2.059 | 12,743,632 | -0.07(-3.33%) |
May 16, 2017 | 2.092 | 2.137 | 2.042 | 2.130 | 13,717,486 | +0.09(+4.43%) |
May 15, 2017 | 1.988 | 2.069 | 1.988 | 2.040 | 21,664,934 | +0.08(+4.29%) |
May 12, 2017 | 2.034 | 2.053 | 1.950 | 1.956 | 9,552,045 | -0.06(-3.19%) |
May 11, 2017 | 1.950 | 2.034 | 1.924 | 2.021 | 12,665,544 | +0.06(+3.30%) |
May 10, 2017 | 1.969 | 1.995 | 1.950 | 1.956 | 14,855,929 | +0.05(+2.71%) |
May 09, 2017 | 1.853 | 1.924 | 1.846 | 1.904 | 10,912,097 | +0.07(+3.87%) |
May 08, 2017 | 1.846 | 1.879 | 1.808 | 1.833 | 7,596,595 | -0.03(-1.73%) |
May 05, 2017 | 1.879 | 1.917 | 1.859 | 1.866 | 11,947,047 | +0.00(+0.00%) |
May 04, 2017 | 1.885 | 1.892 | 1.821 | 1.866 | 22,343,576 | -0.06(-3.02%) |
May 03, 2017 | 2.027 | 2.027 | 1.911 | 1.924 | 18,242,188 | -0.11(-5.40%) |
May 02, 2017 | 1.995 | 2.046 | 1.985 | 2.034 | 7,416,053 | +0.05(+2.27%) |
May 01, 2017 | 1.969 | 2.008 | 1.956 | 1.988 | 3,842,047 | +0.02(+0.98%) |
Apr 28, 2017 | 1.943 | 2.001 | 1.937 | 1.969 | 6,856,920 | +0.04(+2.01%) |
Apr 27, 2017 | 1.982 | 1.995 | 1.911 | 1.930 | 8,688,941 | -0.05(-2.61%) |
Apr 26, 2017 | 1.975 | 2.005 | 1.950 | 1.982 | 7,379,068 | -0.02(-0.97%) |
Apr 25, 2017 | 1.963 | 2.014 | 1.943 | 2.001 | 7,928,677 | +0.01(+0.65%) |
Apr 24, 2017 | 1.982 | 2.017 | 1.963 | 1.988 | 10,431,316 | +0.04(+1.99%) |
Apr 21, 2017 | 1.930 | 1.950 | 1.904 | 1.950 | 4,954,296 | +0.02(+1.00%) |
Apr 20, 2017 | 1.924 | 1.950 | 1.898 | 1.930 | 16,459,099 | +0.05(+2.40%) |
Apr 19, 2017 | 1.937 | 1.950 | 1.872 | 1.885 | 10,535,697 | -0.03(-1.35%) |
Apr 18, 2017 | 1.917 | 1.963 | 1.898 | 1.911 | 11,845,711 | -0.06(-2.95%) |
Apr 17, 2017 | 1.937 | 1.995 | 1.930 | 1.969 | 11,309,261 | +0.06(+3.04%) |
Apr 13, 2017 | 1.988 | 2.014 | 1.911 | 1.911 | 16,416,151 | -0.04(-1.99%) |
Apr 12, 2017 | 2.008 | 2.034 | 1.943 | 1.950 | 15,166,021 | -0.10(-5.03%) |
Apr 11, 2017 | 2.105 | 2.111 | 2.014 | 2.053 | 21,093,156 | -0.04(-1.85%) |
Apr 10, 2017 | 2.143 | 2.163 | 2.079 | 2.092 | 8,887,912 | -0.05(-2.41%) |
Apr 07, 2017 | 2.105 | 2.214 | 2.105 | 2.143 | 15,005,991 | +0.03(+1.22%) |
Apr 06, 2017 | 2.169 | 2.201 | 2.111 | 2.118 | 12,512,423 | -0.06(-2.67%) |
Apr 05, 2017 | 2.298 | 2.340 | 2.169 | 2.176 | 12,540,229 | -0.08(-3.71%) |
Apr 04, 2017 | 2.195 | 2.260 | 2.195 | 2.260 | 6,963,633 | +0.05(+2.04%) |
Apr 03, 2017 | 2.260 | 2.260 | 2.176 | 2.214 | 5,801,034 | -0.01(-0.58%) |
Mar 31, 2017 | 2.163 | 2.264 | 2.137 | 2.227 | 10,535,370 | +0.05(+2.37%) |
Mar 30, 2017 | 2.253 | 2.285 | 2.163 | 2.176 | 16,896,618 | -0.10(-4.53%) |
Mar 29, 2017 | 2.260 | 2.298 | 2.240 | 2.279 | 9,668,318 | +0.03(+1.15%) |
Mar 28, 2017 | 2.247 | 2.272 | 2.195 | 2.253 | 17,903,134 | +0.01(+0.29%) |
Mar 27, 2017 | 2.227 | 2.256 | 2.182 | 2.247 | 18,756,950 | -0.05(-1.97%) |
Mar 24, 2017 | 2.343 | 2.376 | 2.260 | 2.292 | 11,987,644 | -0.03(-1.39%) |
Mar 23, 2017 | 2.408 | 2.447 | 2.318 | 2.324 | 18,195,396 | -0.10(-4.00%) |
Mar 22, 2017 | 2.337 | 2.479 | 2.298 | 2.421 | 24,668,614 | +0.00(+0.00%) |
Mar 21, 2017 | 2.582 | 2.608 | 2.402 | 2.421 | 20,977,708 | -0.20(-7.64%) |
Mar 20, 2017 | 2.492 | 2.634 | 2.479 | 2.621 | 14,093,824 | +0.08(+3.31%) |
Mar 17, 2017 | 2.640 | 2.663 | 2.537 | 2.537 | 13,513,452 | -0.08(-3.20%) |
Mar 16, 2017 | 2.699 | 2.705 | 2.608 | 2.621 | 16,546,005 | -0.03(-1.22%) |
Mar 15, 2017 | 2.524 | 2.673 | 2.485 | 2.653 | 22,845,200 | +0.16(+6.48%) |
Mar 14, 2017 | 2.460 | 2.511 | 2.440 | 2.492 | 8,590,716 | -0.01(-0.26%) |
Mar 13, 2017 | 2.421 | 2.505 | 2.421 | 2.498 | 11,809,702 | +0.08(+3.20%) |
Mar 10, 2017 | 2.447 | 2.463 | 2.350 | 2.421 | 25,012,524 | +0.02(+0.81%) |
Mar 09, 2017 | 2.479 | 2.511 | 2.337 | 2.402 | 21,042,464 | -0.04(-1.59%) |
Mar 08, 2017 | 2.518 | 2.531 | 2.440 | 2.440 | 32,237,754 | -0.23(-8.47%) |
Mar 07, 2017 | 2.757 | 2.757 | 2.660 | 2.666 | 17,995,020 | +0.01(+0.24%) |
Mar 06, 2017 | 2.731 | 2.763 | 2.657 | 2.660 | 13,842,058 | -0.08(-2.83%) |
Mar 03, 2017 | 2.666 | 2.747 | 2.647 | 2.737 | 10,947,526 | +0.08(+3.16%) |
Mar 02, 2017 | 2.724 | 2.744 | 2.634 | 2.653 | 13,189,619 | -0.08(-3.07%) |