Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.084 | 3.104 | 3.026 | 3.026 | 6,001,404 | -0.05(-1.48%) |
Apr 27, 2018 | 3.175 | 3.185 | 3.071 | 3.071 | 12,784,162 | -0.07(-2.27%) |
Apr 26, 2018 | 3.097 | 3.168 | 3.071 | 3.143 | 4,953,664 | +0.06(+2.11%) |
Apr 25, 2018 | 3.045 | 3.117 | 2.994 | 3.078 | 13,254,376 | -0.03(-1.04%) |
Apr 24, 2018 | 3.130 | 3.185 | 3.065 | 3.110 | 8,306,233 | -0.01(-0.21%) |
Apr 23, 2018 | 3.136 | 3.162 | 3.104 | 3.117 | 7,992,953 | -0.06(-2.04%) |
Apr 20, 2018 | 3.240 | 3.246 | 3.152 | 3.181 | 9,481,762 | -0.07(-2.19%) |
Apr 19, 2018 | 3.272 | 3.298 | 3.201 | 3.253 | 8,763,991 | -0.03(-0.99%) |
Apr 18, 2018 | 3.266 | 3.324 | 3.240 | 3.285 | 10,387,773 | +0.13(+4.11%) |
Apr 17, 2018 | 3.104 | 3.188 | 3.094 | 3.156 | 9,754,975 | +0.08(+2.53%) |
Apr 16, 2018 | 3.091 | 3.091 | 3.019 | 3.078 | 10,824,164 | -0.01(-0.21%) |
Apr 13, 2018 | 3.136 | 3.149 | 3.065 | 3.084 | 8,183,443 | -0.02(-0.63%) |
Apr 12, 2018 | 3.058 | 3.130 | 3.039 | 3.104 | 6,415,589 | +0.07(+2.35%) |
Apr 11, 2018 | 3.039 | 3.094 | 3.013 | 3.032 | 11,366,687 | -0.01(-0.21%) |
Apr 10, 2018 | 3.013 | 3.058 | 2.948 | 3.039 | 13,945,576 | +0.08(+2.85%) |
Apr 09, 2018 | 3.065 | 3.091 | 2.948 | 2.955 | 14,095,307 | -0.11(-3.59%) |
Apr 06, 2018 | 3.104 | 3.162 | 3.032 | 3.065 | 15,982,390 | -0.08(-2.47%) |
Apr 05, 2018 | 3.045 | 3.168 | 3.045 | 3.143 | 17,020,854 | +0.19(+6.59%) |
Apr 04, 2018 | 2.935 | 2.984 | 2.906 | 2.948 | 8,033,146 | -0.08(-2.78%) |
Apr 03, 2018 | 3.045 | 3.078 | 3.013 | 3.032 | 5,413,289 | +0.01(+0.21%) |
Apr 02, 2018 | 3.019 | 3.091 | 2.981 | 3.026 | 6,808,888 | +0.01(+0.21%) |
Mar 29, 2018 | 3.019 | 3.019 | 3.019 | 0 | +0.14(+4.72%) | |
Mar 28, 2018 | 2.845 | 2.890 | 2.767 | 2.883 | 15,101,057 | -0.02(-0.67%) |
Mar 27, 2018 | 2.968 | 2.981 | 2.880 | 2.903 | 7,390,063 | -0.06(-2.18%) |
Mar 26, 2018 | 2.994 | 3.000 | 2.903 | 2.968 | 11,220,088 | +0.06(+2.23%) |
Mar 23, 2018 | 2.987 | 3.007 | 2.896 | 2.903 | 18,367,812 | -0.06(-2.18%) |
Mar 22, 2018 | 3.065 | 3.100 | 2.948 | 2.968 | 21,224,218 | -0.17(-5.37%) |
Mar 21, 2018 | 3.078 | 3.136 | 3.052 | 3.136 | 13,363,947 | +0.08(+2.76%) |
Mar 20, 2018 | 2.961 | 3.100 | 2.922 | 3.052 | 35,651,036 | +0.10(+3.52%) |
Mar 19, 2018 | 2.961 | 3.026 | 2.916 | 2.948 | 16,178,424 | -0.09(-2.98%) |
Mar 16, 2018 | 2.994 | 3.071 | 2.987 | 3.039 | 17,446,234 | +0.01(+0.43%) |
Mar 15, 2018 | 3.104 | 3.130 | 3.013 | 3.026 | 17,152,270 | -0.12(-3.71%) |
Mar 14, 2018 | 3.259 | 3.272 | 3.130 | 3.143 | 10,745,972 | -0.06(-1.82%) |
Mar 13, 2018 | 3.259 | 3.308 | 3.181 | 3.201 | 12,977,273 | -0.03(-0.80%) |
Mar 12, 2018 | 3.201 | 3.237 | 3.181 | 3.227 | 10,014,812 | +0.04(+1.22%) |
Mar 09, 2018 | 3.233 | 3.253 | 3.143 | 3.188 | 16,645,551 | +0.03(+0.80%) |
Mar 08, 2018 | 3.247 | 3.256 | 3.111 | 3.163 | 22,994,222 | -0.16(-4.68%) |
Mar 07, 2018 | 3.318 | 3.156 | 3.318 | 17,744,596 | +0.05(+1.58%) | |
Mar 06, 2018 | 3.434 | 3.441 | 3.253 | 3.266 | 26,744,460 | -0.09(-2.70%) |
Mar 05, 2018 | 3.311 | 3.421 | 3.295 | 3.357 | 20,827,336 | +0.02(+0.58%) |
Mar 02, 2018 | 3.266 | 3.379 | 3.185 | 3.337 | 25,628,240 | -0.05(-1.34%) |
Mar 01, 2018 | 3.357 | 3.428 | 3.331 | 3.382 | 26,983,608 | +0.15(+4.60%) |
Feb 28, 2018 | 3.415 | 3.434 | 3.227 | 3.234 | 29,155,548 | -0.06(-1.77%) |
Feb 27, 2018 | 3.402 | 3.415 | 3.279 | 3.292 | 13,630,117 | -0.10(-3.05%) |
Feb 26, 2018 | 3.402 | 3.318 | 3.395 | 12,725,536 | +0.09(+2.74%) | |
Feb 23, 2018 | 3.208 | 3.305 | 3.201 | 3.305 | 13,457,150 | +0.12(+3.65%) |
Feb 22, 2018 | 3.182 | 3.188 | 17,450,412 | +0.00(+0.00%) | ||
Feb 21, 2018 | 3.279 | 3.321 | 3.182 | 3.188 | 30,379,708 | +0.01(+0.20%) |
Feb 20, 2018 | 3.221 | 3.279 | 3.143 | 3.182 | 24,372,324 | -0.05(-1.40%) |
Feb 16, 2018 | 3.227 | 3.227 | 3.227 | 0 | +0.21(+6.85%) | |
Feb 15, 2018 | 3.007 | 3.027 | 2.962 | 3.020 | 13,846,458 | +0.02(+0.65%) |
Feb 14, 2018 | 2.794 | 3.020 | 2.768 | 3.001 | 14,766,462 | +0.16(+5.69%) |
Feb 13, 2018 | 2.807 | 2.872 | 2.800 | 2.839 | 5,604,656 | +0.02(+0.69%) |
Feb 12, 2018 | 2.775 | 2.872 | 2.755 | 2.820 | 9,652,350 | +0.05(+1.63%) |
Feb 09, 2018 | 2.716 | 2.794 | 2.619 | 2.775 | 15,795,384 | +0.10(+3.87%) |
Feb 08, 2018 | 2.826 | 2.826 | 2.690 | 2.671 | 14,285,275 | -0.10(-3.50%) |
Feb 07, 2018 | 2.852 | 2.897 | 2.755 | 2.768 | 12,331,217 | -0.10(-3.60%) |
Feb 06, 2018 | 2.710 | 2.910 | 2.697 | 2.872 | 24,267,704 | +0.13(+4.72%) |
Feb 05, 2018 | 2.859 | 2.885 | 2.665 | 2.742 | 26,330,938 | -0.12(-4.29%) |
Feb 02, 2018 | 2.943 | 3.001 | 2.859 | 2.865 | 46,957,240 | -0.07(-2.42%) |
Feb 01, 2018 | 2.949 | 3.033 | 2.910 | 2.936 | 28,786,806 | +0.04(+1.34%) |
Jan 31, 2018 | 3.072 | 3.091 | 2.894 | 2.897 | 34,346,700 | -0.08(-2.61%) |
Jan 30, 2018 | 2.943 | 2.988 | 2.936 | 2.975 | 13,789,546 | +0.01(+0.44%) |
Jan 29, 2018 | 3.007 | 3.027 | 2.949 | 2.962 | 12,766,511 | -0.07(-2.35%) |
Jan 26, 2018 | 2.930 | 3.069 | 2.923 | 3.033 | 14,709,558 | +0.10(+3.53%) |
Jan 25, 2018 | 2.904 | 3.053 | 2.897 | 2.930 | 13,905,578 | +0.01(+0.22%) |
Jan 24, 2018 | 2.859 | 2.943 | 2.839 | 2.923 | 24,839,430 | +0.17(+6.10%) |
Jan 23, 2018 | 2.723 | 2.774 | 2.703 | 2.755 | 16,447,848 | -0.07(-2.52%) |
Jan 22, 2018 | 2.846 | 2.891 | 2.813 | 2.826 | 13,342,700 | -0.03(-1.13%) |
Jan 19, 2018 | 2.859 | 2.885 | 2.768 | 2.859 | 22,044,026 | -0.02(-0.67%) |
Jan 18, 2018 | 3.027 | 3.046 | 2.854 | 2.878 | 24,479,464 | -0.13(-4.30%) |
Jan 17, 2018 | 2.904 | 3.046 | 2.885 | 3.007 | 23,564,558 | +0.08(+2.88%) |
Jan 16, 2018 | 2.982 | 2.994 | 2.897 | 2.923 | 22,427,760 | -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 | 2.994 | 35,198,208 | +0.23(+8.18%) |
Jan 10, 2018 | 2.723 | 2.813 | 2.703 | 2.768 | 26,487,834 | -0.03(-0.93%) |
Jan 09, 2018 | 2.755 | 2.833 | 2.729 | 2.794 | 67,420,208 | +0.01(+0.46%) |
Jan 08, 2018 | 2.690 | 2.787 | 2.678 | 2.781 | 24,193,732 | +0.10(+3.86%) |
Jan 05, 2018 | 2.671 | 2.690 | 2.632 | 2.678 | 18,801,350 | +0.00(+0.00%) |
Jan 04, 2018 | 2.652 | 2.723 | 2.632 | 2.678 | 18,625,982 | +0.10(+3.76%) |
Jan 03, 2018 | 2.581 | 2.639 | 2.555 | 2.581 | 10,299,243 | +0.03(+1.27%) |
Jan 02, 2018 | 2.509 | 2.555 | 2.477 | 2.548 | 9,548,256 | +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 | 8,139,476 | +0.03(+1.08%) |
Dec 27, 2017 | 2.419 | 2.438 | 2.374 | 2.393 | 5,775,082 | -0.02(-0.80%) |
Dec 26, 2017 | 2.399 | 2.438 | 2.387 | 2.412 | 7,086,900 | +0.01(+0.54%) |
Dec 22, 2017 | 2.393 | 2.412 | 2.374 | 2.399 | 5,423,118 | -0.02(-0.80%) |
Dec 21, 2017 | 2.354 | 2.419 | 2.348 | 2.419 | 8,291,303 | +0.05(+1.91%) |
Dec 20, 2017 | 2.367 | 2.406 | 2.367 | 2.374 | 8,342,169 | +0.02(+0.82%) |
Dec 19, 2017 | 2.328 | 2.361 | 2.309 | 2.354 | 5,280,093 | +0.01(+0.55%) |
Dec 18, 2017 | 2.341 | 2.367 | 2.302 | 2.341 | 6,400,869 | +0.05(+1.97%) |
Dec 15, 2017 | 2.309 | 2.328 | 2.283 | 2.296 | 9,581,448 | +0.05(+2.01%) |
Dec 14, 2017 | 2.231 | 2.286 | 2.225 | 2.251 | 5,194,976 | -0.02(-0.85%) |
Dec 13, 2017 | 2.315 | 2.335 | 2.238 | 2.270 | 10,035,282 | -0.07(-3.04%) |
Dec 12, 2017 | 2.238 | 2.354 | 2.238 | 2.341 | 9,249,413 | +0.07(+3.13%) |
Dec 11, 2017 | 2.289 | 2.322 | 2.267 | 2.270 | 9,266,709 | +0.01(+0.57%) |
Dec 08, 2017 | 2.218 | 2.283 | 2.167 | 2.257 | 20,463,122 | +0.05(+2.05%) |
Dec 07, 2017 | 2.089 | 2.218 | 2.089 | 2.212 | 31,036,002 | +0.02(+0.89%) |
Dec 06, 2017 | 2.186 | 2.199 | 2.154 | 2.192 | 4,631,814 | +0.01(+0.59%) |
Dec 05, 2017 | 2.231 | 2.238 | 2.180 | 2.180 | 6,387,214 | -0.03(-1.46%) |
Dec 04, 2017 | 2.205 | 2.244 | 2.192 | 2.212 | 6,570,987 | +0.06(+3.01%) |
Dec 01, 2017 | 2.167 | 2.180 | 2.121 | 2.147 | 9,016,322 | +0.00(+0.00%) |
Nov 30, 2017 | 2.160 | 2.186 | 2.121 | 2.147 | 16,573,811 | -0.03(-1.19%) |
Nov 29, 2017 | 2.180 | 2.202 | 2.154 | 2.173 | 10,048,823 | +0.00(+0.00%) |
Nov 28, 2017 | 2.192 | 2.225 | 2.167 | 2.173 | 17,020,688 | +0.02(+0.90%) |
Nov 27, 2017 | 2.167 | 2.199 | 2.147 | 2.154 | 7,798,978 | +0.03(+1.52%) |
Nov 24, 2017 | 2.134 | 2.167 | 2.095 | 2.121 | 15,015,051 | +0.02(+0.92%) |
Nov 22, 2017 | 2.102 | 2.128 | 2.092 | 2.102 | 10,468,883 | +0.05(+2.20%) |
Nov 21, 2017 | 2.089 | 2.112 | 2.057 | 2.057 | 6,491,507 | -0.01(-0.62%) |
Nov 20, 2017 | 2.076 | 2.076 | 2.037 | 2.070 | 2,754,475 | -0.01(-0.31%) |
Nov 17, 2017 | 1.992 | 2.076 | 1.979 | 2.076 | 9,891,078 | +0.08(+4.22%) |
Nov 16, 2017 | 1.992 | 2.011 | 1.973 | 1.992 | 10,323,988 | +0.03(+1.65%) |
Nov 15, 2017 | 1.882 | 1.966 | 1.869 | 1.960 | 12,603,048 | +0.02(+1.00%) |
Nov 14, 2017 | 2.011 | 2.018 | 1.918 | 1.940 | 22,051,454 | -0.06(-2.91%) |
Nov 13, 2017 | 1.973 | 2.031 | 1.973 | 1.998 | 8,976,254 | -0.01(-0.32%) |
Nov 10, 2017 | 2.037 | 2.044 | 1.979 | 2.005 | 12,988,371 | -0.06(-2.82%) |
Nov 09, 2017 | 2.044 | 2.076 | 2.005 | 2.063 | 11,507,918 | -0.04(-1.85%) |
Nov 08, 2017 | 2.115 | 2.141 | 2.070 | 2.102 | 7,258,532 | +0.03(+1.25%) |
Nov 07, 2017 | 2.095 | 2.131 | 2.044 | 2.076 | 19,659,798 | -0.08(-3.89%) |
Nov 06, 2017 | 2.108 | 2.173 | 2.089 | 2.160 | 12,934,272 | +0.09(+4.38%) |
Nov 03, 2017 | 2.076 | 2.086 | 1.960 | 2.070 | 27,425,218 | -0.03(-1.23%) |
Nov 02, 2017 | 2.076 | 2.134 | 2.050 | 2.095 | 21,468,804 | +0.01(+0.62%) |
Nov 01, 2017 | 2.141 | 2.170 | 2.076 | 2.083 | 25,331,004 | -0.06(-2.72%) |
Oct 31, 2017 | 2.141 | 2.167 | 2.108 | 2.141 | 11,886,724 | -0.04(-1.78%) |
Oct 30, 2017 | 2.251 | 2.283 | 2.173 | 2.180 | 13,049,825 | -0.11(-4.80%) |
Oct 27, 2017 | 2.277 | 2.322 | 2.244 | 2.289 | 11,883,332 | +0.03(+1.14%) |
Oct 26, 2017 | 2.361 | 2.380 | 2.257 | 2.264 | 15,218,987 | -0.12(-5.15%) |
Oct 25, 2017 | 2.374 | 2.393 | 2.322 | 2.387 | 6,187,590 | +0.03(+1.10%) |
Oct 24, 2017 | 2.315 | 2.370 | 2.296 | 2.361 | 8,880,189 | +0.06(+2.82%) |
Oct 23, 2017 | 2.335 | 2.374 | 2.289 | 2.296 | 6,527,445 | -0.05(-2.20%) |
Oct 20, 2017 | 2.380 | 2.387 | 2.341 | 2.348 | 7,251,217 | -0.01(-0.55%) |
Oct 19, 2017 | 2.309 | 2.379 | 2.296 | 2.361 | 7,808,169 | +0.02(+0.83%) |
Oct 18, 2017 | 2.328 | 2.361 | 2.277 | 2.341 | 8,362,016 | +0.06(+2.55%) |
Oct 17, 2017 | 2.302 | 2.328 | 2.277 | 2.283 | 7,436,550 | -0.03(-1.12%) |
Oct 16, 2017 | 2.348 | 2.380 | 2.296 | 2.309 | 10,387,880 | -0.01(-0.28%) |
Oct 13, 2017 | 2.283 | 2.335 | 2.277 | 2.315 | 10,814,981 | +0.09(+4.07%) |
Oct 12, 2017 | 2.199 | 2.251 | 2.192 | 2.225 | 5,867,065 | +0.02(+0.88%) |
Oct 11, 2017 | 2.244 | 2.274 | 2.186 | 2.205 | 11,809,781 | -0.04(-1.73%) |
Oct 10, 2017 | 2.180 | 2.264 | 2.160 | 2.244 | 22,750,552 | +0.10(+4.83%) |
Oct 09, 2017 | 2.167 | 2.176 | 2.089 | 2.141 | 37,742,924 | -0.03(-1.49%) |
Oct 06, 2017 | 2.218 | 2.235 | 2.160 | 2.173 | 18,142,768 | -0.08(-3.73%) |
Oct 05, 2017 | 2.380 | 2.406 | 2.251 | 2.257 | 14,240,899 | -0.06(-2.79%) |
Oct 04, 2017 | 2.315 | 2.335 | 2.286 | 2.322 | 12,397,675 | +0.01(+0.28%) |
Oct 03, 2017 | 2.264 | 2.348 | 2.254 | 2.315 | 12,941,172 | +0.08(+3.47%) |
Oct 02, 2017 | 2.225 | 2.264 | 2.209 | 2.238 | 13,141,749 | +0.02(+0.87%) |
Sep 29, 2017 | 2.231 | 2.251 | 2.202 | 2.218 | 6,280,328 | +0.03(+1.48%) |
Sep 28, 2017 | 2.192 | 2.222 | 2.160 | 2.186 | 15,193,076 | -0.05(-2.31%) |
Sep 27, 2017 | 2.244 | 2.257 | 2.128 | 2.238 | 16,302,316 | +0.01(+0.29%) |
Sep 26, 2017 | 2.257 | 2.299 | 2.231 | 2.231 | 8,877,939 | +0.01(+0.29%) |
Sep 25, 2017 | 2.315 | 2.315 | 2.205 | 2.225 | 8,964,719 | -0.08(-3.37%) |
Sep 22, 2017 | 2.361 | 2.361 | 2.289 | 2.302 | 6,725,486 | -0.05(-1.93%) |
Sep 21, 2017 | 2.380 | 2.412 | 2.348 | 2.348 | 7,500,171 | -0.08(-3.46%) |
Sep 20, 2017 | 2.451 | 2.471 | 2.341 | 2.432 | 21,741,586 | +0.01(+0.27%) |
Sep 19, 2017 | 2.484 | 2.496 | 2.406 | 2.425 | 10,018,417 | -0.08(-3.10%) |
Sep 18, 2017 | 2.535 | 2.561 | 2.484 | 2.503 | 14,669,459 | +0.00(+0.00%) |
Sep 15, 2017 | 2.464 | 2.509 | 2.458 | 2.503 | 10,798,047 | +0.06(+2.38%) |
Sep 14, 2017 | 2.412 | 2.451 | 2.393 | 2.445 | 6,441,170 | -0.01(-0.26%) |
Sep 13, 2017 | 2.477 | 2.484 | 2.425 | 2.451 | 10,616,528 | -0.05(-2.07%) |
Sep 12, 2017 | 2.535 | 2.568 | 2.477 | 2.503 | 15,088,925 | -0.03(-1.28%) |
Sep 11, 2017 | 2.568 | 2.603 | 2.529 | 2.535 | 8,073,457 | +0.01(+0.51%) |
Sep 08, 2017 | 2.639 | 2.645 | 2.509 | 2.522 | 13,223,470 | -0.09(-3.47%) |
Sep 07, 2017 | 2.619 | 2.639 | 2.581 | 2.613 | 10,270,281 | -0.03(-0.98%) |
Sep 06, 2017 | 2.619 | 2.671 | 2.587 | 2.639 | 13,044,736 | +0.06(+2.51%) |
Sep 05, 2017 | 2.690 | 2.749 | 2.571 | 2.574 | 29,179,552 | +0.03(+1.27%) |
Sep 01, 2017 | 2.484 | 2.593 | 2.471 | 2.542 | 29,116,126 | +0.14(+5.93%) |
Aug 31, 2017 | 2.445 | 2.458 | 2.393 | 2.399 | 12,481,052 | +0.01(+0.27%) |
Aug 30, 2017 | 2.302 | 2.406 | 2.289 | 2.393 | 14,569,496 | +0.09(+3.93%) |
Aug 29, 2017 | 2.277 | 2.322 | 2.277 | 2.302 | 6,027,351 | -0.02(-0.84%) |
Aug 28, 2017 | 2.315 | 2.341 | 2.299 | 2.322 | 3,844,176 | +0.01(+0.28%) |
Aug 25, 2017 | 2.354 | 2.367 | 2.296 | 2.315 | 6,671,964 | -0.04(-1.65%) |
Aug 24, 2017 | 2.367 | 2.393 | 2.338 | 2.354 | 12,503,241 | -0.01(-0.27%) |
Aug 23, 2017 | 2.283 | 2.393 | 2.277 | 2.361 | 13,083,037 | +0.09(+3.99%) |
Aug 22, 2017 | 2.264 | 2.289 | 2.257 | 2.270 | 8,460,031 | +0.05(+2.22%) |
Aug 21, 2017 | 2.272 | 2.318 | 2.221 | 2.221 | 6,654,449 | -0.05(-2.27%) |
Aug 18, 2017 | 2.298 | 2.305 | 2.263 | 2.272 | 6,788,577 | +0.03(+1.15%) |
Aug 17, 2017 | 2.266 | 2.330 | 2.247 | 2.247 | 14,084,542 | -0.04(-1.70%) |
Aug 16, 2017 | 2.240 | 2.292 | 2.234 | 2.285 | 9,688,497 | +0.08(+3.51%) |
Aug 15, 2017 | 2.221 | 2.237 | 2.195 | 2.208 | 4,783,846 | -0.02(-0.87%) |
Aug 14, 2017 | 2.253 | 2.285 | 2.221 | 2.227 | 8,082,011 | -0.03(-1.43%) |
Aug 11, 2017 | 2.272 | 2.292 | 2.243 | 2.259 | 10,151,651 | -0.05(-1.96%) |
Aug 10, 2017 | 2.292 | 2.318 | 2.247 | 2.305 | 17,028,050 | +0.01(+0.56%) |
Aug 09, 2017 | 2.318 | 2.337 | 2.266 | 2.292 | 27,228,342 | -0.05(-2.20%) |
Aug 08, 2017 | 2.343 | 2.389 | 2.311 | 2.343 | 9,206,480 | -0.03(-1.36%) |
Aug 07, 2017 | 2.311 | 2.395 | 2.311 | 2.376 | 12,819,557 | +0.10(+4.55%) |
Aug 04, 2017 | 2.227 | 2.288 | 2.214 | 2.272 | 14,664,041 | +0.05(+2.03%) |
Aug 03, 2017 | 2.221 | 2.240 | 2.188 | 2.227 | 7,426,428 | +0.01(+0.58%) |
Aug 02, 2017 | 2.137 | 2.227 | 2.130 | 2.214 | 8,385,066 | +0.08(+3.63%) |
Aug 01, 2017 | 2.163 | 2.182 | 2.137 | 2.137 | 5,174,285 | -0.04(-1.78%) |
Jul 31, 2017 | 2.188 | 2.201 | 2.156 | 2.176 | 9,525,544 | +0.03(+1.51%) |
Jul 28, 2017 | 2.117 | 2.163 | 2.101 | 2.143 | 7,576,800 | +0.01(+0.61%) |
Jul 27, 2017 | 2.156 | 2.156 | 2.111 | 2.130 | 7,567,468 | -0.01(-0.60%) |
Jul 26, 2017 | 2.182 | 2.195 | 2.124 | 2.143 | 14,711,278 | -0.09(-4.05%) |
Jul 25, 2017 | 2.247 | 2.279 | 2.208 | 2.234 | 4,812,757 | +0.02(+0.87%) |
Jul 24, 2017 | 2.176 | 2.221 | 2.156 | 2.214 | 5,153,952 | +0.05(+2.39%) |
Jul 21, 2017 | 2.214 | 2.227 | 2.143 | 2.163 | 7,645,812 | -0.05(-2.05%) |
Jul 20, 2017 | 2.240 | 2.240 | 2.169 | 2.208 | 7,786,766 | -0.04(-1.72%) |
Jul 19, 2017 | 2.201 | 2.247 | 2.198 | 2.247 | 7,605,795 | +0.06(+2.65%) |
Jul 18, 2017 | 2.201 | 2.208 | 2.163 | 2.188 | 3,969,349 | -0.02(-0.88%) |
Jul 17, 2017 | 2.201 | 2.227 | 2.179 | 2.208 | 5,818,865 | +0.03(+1.48%) |
Jul 14, 2017 | 2.188 | 2.211 | 2.170 | 2.176 | 6,330,021 | +0.00(+0.00%) |
Jul 13, 2017 | 2.188 | 2.188 | 2.124 | 2.176 | 18,871,716 | -0.01(-0.59%) |
Jul 12, 2017 | 2.188 | 2.205 | 2.124 | 2.188 | 9,563,107 | +0.05(+2.11%) |
Jul 11, 2017 | 2.143 | 2.176 | 2.130 | 2.143 | 6,193,454 | -0.01(-0.30%) |
Jul 10, 2017 | 2.092 | 2.163 | 2.085 | 2.150 | 9,098,269 | +0.08(+3.74%) |
Jul 07, 2017 | 2.085 | 2.092 | 2.017 | 2.072 | 14,578,494 | +0.02(+0.94%) |
Jul 06, 2017 | 2.014 | 2.092 | 2.001 | 2.053 | 8,321,079 | +0.01(+0.63%) |
Jul 05, 2017 | 1.995 | 2.040 | 1.962 | 2.040 | 10,516,252 | +0.05(+2.27%) |
Jul 03, 2017 | 2.027 | 1.982 | 1.995 | 4,397,479 | +0.03(+1.31%) | |
Jun 30, 2017 | 1.956 | 1.995 | 1.946 | 1.969 | 11,033,995 | +0.02(+0.99%) |
Jun 29, 2017 | 1.995 | 2.014 | 1.921 | 1.950 | 12,252,244 | -0.04(-1.95%) |
Jun 28, 2017 | 1.937 | 2.001 | 1.937 | 1.988 | 12,714,376 | +0.09(+4.76%) |
Jun 27, 2017 | 1.924 | 1.959 | 1.898 | 1.898 | 7,483,906 | -0.03(-1.34%) |
Jun 26, 2017 | 1.885 | 1.937 | 1.859 | 1.924 | 11,836,586 | +0.07(+3.83%) |
Jun 23, 2017 | 1.795 | 1.879 | 1.772 | 1.853 | 15,977,405 | +0.06(+3.24%) |
Jun 22, 2017 | 1.743 | 1.795 | 1.739 | 1.795 | 7,035,558 | +0.06(+3.35%) |
Jun 21, 2017 | 1.724 | 1.756 | 1.704 | 1.737 | 9,055,129 | +0.03(+1.51%) |
Jun 20, 2017 | 1.743 | 1.753 | 1.691 | 1.711 | 14,056,537 | -0.05(-2.93%) |
Jun 19, 2017 | 1.743 | 1.795 | 1.743 | 1.762 | 6,182,972 | +0.02(+1.11%) |
Jun 16, 2017 | 1.730 | 1.762 | 1.717 | 1.743 | 9,837,831 | +0.01(+0.75%) |
Jun 15, 2017 | 1.775 | 1.782 | 1.678 | 1.730 | 12,116,255 | -0.06(-3.25%) |
Jun 14, 2017 | 1.840 | 1.853 | 1.769 | 1.788 | 11,487,995 | -0.03(-1.77%) |
Jun 13, 2017 | 1.820 | 1.853 | 1.801 | 1.820 | 16,368,076 | +0.00(+0.00%) |
Jun 12, 2017 | 1.859 | 1.895 | 1.808 | 1.820 | 14,081,940 | -0.05(-2.42%) |
Jun 09, 2017 | 1.879 | 1.924 | 1.859 | 1.866 | 12,393,443 | -0.01(-0.34%) |
Jun 08, 2017 | 1.775 | 1.885 | 1.762 | 1.872 | 15,437,854 | +0.06(+3.57%) |
Jun 07, 2017 | 1.846 | 1.866 | 1.782 | 1.808 | 18,610,412 | -0.01(-0.71%) |
Jun 06, 2017 | 1.833 | 1.872 | 1.788 | 1.820 | 14,199,891 | +0.00(+0.00%) |
Jun 05, 2017 | 1.846 | 1.872 | 1.808 | 1.820 | 5,993,834 | -0.04(-2.08%) |
Jun 02, 2017 | 1.904 | 1.911 | 1.859 | 1.859 | 8,426,967 | +0.00(+0.00%) |
Jun 01, 2017 | 1.898 | 1.924 | 1.840 | 1.859 | 6,509,396 | -0.01(-0.69%) |
May 31, 2017 | 1.930 | 1.946 | 1.866 | 1.872 | 16,515,226 | -0.07(-3.65%) |
May 30, 2017 | 1.904 | 1.943 | 1.885 | 1.943 | 17,413,320 | +0.08(+4.15%) |
May 26, 2017 | 1.879 | 1.898 | 1.846 | 1.866 | 14,588,654 | +0.01(+0.35%) |
May 25, 2017 | 1.866 | 1.924 | 1.820 | 1.859 | 13,703,501 | -0.01(-0.69%) |
May 24, 2017 | 1.917 | 1.937 | 1.872 | 1.872 | 17,295,604 | -0.05(-2.36%) |
May 23, 2017 | 1.820 | 1.924 | 1.814 | 1.917 | 17,228,956 | +0.10(+5.32%) |
May 22, 2017 | 1.808 | 1.839 | 1.749 | 1.820 | 17,111,382 | -0.04(-2.08%) |
May 19, 2017 | 1.814 | 1.904 | 1.783 | 1.859 | 13,560,268 | +0.15(+8.68%) |
May 18, 2017 | 1.782 | 1.866 | 1.678 | 1.711 | 34,003,340 | -0.35(-16.93%) |
May 17, 2017 | 2.104 | 2.140 | 2.046 | 2.059 | 12,744,163 | -0.07(-3.33%) |
May 16, 2017 | 2.092 | 2.137 | 2.042 | 2.130 | 13,718,057 | +0.09(+4.43%) |
May 15, 2017 | 1.988 | 2.069 | 1.988 | 2.040 | 21,665,836 | +0.08(+4.29%) |
May 12, 2017 | 2.033 | 2.053 | 1.950 | 1.956 | 9,552,443 | -0.06(-3.20%) |
May 11, 2017 | 1.950 | 2.033 | 1.924 | 2.021 | 12,666,071 | +0.06(+3.30%) |
May 10, 2017 | 1.969 | 1.995 | 1.950 | 1.956 | 14,856,548 | +0.05(+2.71%) |
May 09, 2017 | 1.853 | 1.924 | 1.846 | 1.904 | 10,912,551 | +0.07(+3.87%) |
May 08, 2017 | 1.846 | 1.879 | 1.808 | 1.833 | 7,596,911 | -0.03(-1.73%) |
May 05, 2017 | 1.879 | 1.917 | 1.859 | 1.866 | 11,947,544 | +0.00(+0.00%) |
May 04, 2017 | 1.885 | 1.891 | 1.820 | 1.866 | 22,344,506 | -0.06(-3.02%) |
May 03, 2017 | 2.027 | 2.027 | 1.911 | 1.924 | 18,242,946 | -0.11(-5.40%) |
May 02, 2017 | 1.995 | 2.046 | 1.985 | 2.033 | 7,416,362 | +0.05(+2.27%) |