Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.540 | 1.550 | 1.480 | 1.490 | 3,733,078 | -0.05(-3.25%) |
May 30, 2018 | 1.545 | 1.570 | 1.480 | 1.540 | 3,838,036 | +0.00(+0.00%) |
May 29, 2018 | 1.605 | 1.620 | 1.510 | 1.540 | 5,704,122 | -0.04(-2.53%) |
May 25, 2018 | 1.580 | 1.580 | 1.580 | 0 | +0.05(+3.27%) | |
May 24, 2018 | 1.520 | 1.570 | 1.510 | 1.530 | 9,326,390 | +0.01(+0.66%) |
May 23, 2018 | 1.465 | 1.530 | 1.420 | 1.520 | 5,777,360 | +0.06(+4.11%) |
May 22, 2018 | 1.500 | 1.510 | 1.415 | 1.460 | 6,020,763 | -0.01(-0.68%) |
May 21, 2018 | 1.475 | 1.520 | 1.450 | 1.470 | 4,965,575 | +0.02(+1.38%) |
May 18, 2018 | 1.460 | 1.480 | 1.440 | 1.450 | 6,204,502 | +0.03(+2.11%) |
May 17, 2018 | 1.370 | 1.440 | 1.370 | 1.420 | 3,184,593 | +0.05(+3.65%) |
May 16, 2018 | 1.400 | 1.410 | 1.360 | 1.370 | 3,474,798 | +0.02(+1.11%) |
May 15, 2018 | 1.240 | 1.360 | 1.230 | 1.355 | 5,310,568 | +0.11(+8.84%) |
May 14, 2018 | 1.315 | 1.330 | 1.230 | 1.245 | 7,706,725 | -0.04(-3.49%) |
May 11, 2018 | 1.300 | 1.320 | 1.210 | 1.290 | 12,920,910 | -0.01(-0.77%) |
May 10, 2018 | 1.390 | 1.400 | 1.290 | 1.300 | 6,518,497 | -0.10(-7.14%) |
May 09, 2018 | 1.410 | 1.410 | 1.380 | 1.400 | 836,668 | +0.01(+0.72%) |
May 08, 2018 | 1.420 | 1.430 | 1.380 | 1.390 | 1,172,707 | -0.03(-2.11%) |
May 07, 2018 | 1.400 | 1.440 | 1.400 | 1.420 | 777,868 | +0.02(+1.43%) |
May 04, 2018 | 1.410 | 1.420 | 1.390 | 1.400 | 618,526 | -0.01(-0.71%) |
May 03, 2018 | 1.350 | 1.430 | 1.350 | 1.410 | 1,674,555 | -0.02(-1.40%) |
May 02, 2018 | 1.425 | 1.450 | 1.400 | 1.430 | 1,234,341 | +0.00(+0.00%) |
May 01, 2018 | 1.440 | 1.450 | 1.400 | 1.430 | 1,064,431 | -0.01(-0.70%) |
Apr 30, 2018 | 1.450 | 1.455 | 1.410 | 1.440 | 1,445,663 | -0.00(-0.34%) |
Apr 27, 2018 | 1.510 | 1.520 | 1.430 | 1.445 | 3,147,470 | -0.06(-4.30%) |
Apr 26, 2018 | 1.500 | 1.520 | 1.490 | 1.510 | 1,378,472 | -0.00(-0.01%) |
Apr 25, 2018 | 1.490 | 1.530 | 1.490 | 1.510 | 1,507,042 | -0.02(-1.31%) |
Apr 24, 2018 | 1.510 | 1.560 | 1.480 | 1.530 | 2,034,789 | +0.02(+1.32%) |
Apr 23, 2018 | 1.570 | 1.570 | 1.500 | 1.510 | 959,022 | -0.04(-2.58%) |
Apr 20, 2018 | 1.540 | 1.575 | 1.520 | 1.550 | 976,186 | +0.01(+0.66%) |
Apr 19, 2018 | 1.525 | 1.550 | 1.510 | 1.540 | 1,018,504 | +0.03(+1.98%) |
Apr 18, 2018 | 1.530 | 1.540 | 1.500 | 1.510 | 1,993,960 | -0.02(-1.31%) |
Apr 17, 2018 | 1.535 | 1.550 | 1.500 | 1.530 | 3,127,405 | +0.00(+0.00%) |
Apr 16, 2018 | 1.540 | 1.565 | 1.490 | 1.530 | 4,742,745 | +0.00(+0.00%) |
Apr 13, 2018 | 1.570 | 1.600 | 1.510 | 1.530 | 3,439,800 | -0.03(-1.92%) |
Apr 12, 2018 | 1.530 | 1.580 | 1.520 | 1.560 | 3,628,004 | +0.03(+1.96%) |
Apr 11, 2018 | 1.430 | 1.530 | 1.430 | 1.530 | 4,379,719 | +0.10(+6.99%) |
Apr 10, 2018 | 1.435 | 1.460 | 1.390 | 1.430 | 6,032,017 | +0.00(+0.00%) |
Apr 09, 2018 | 1.480 | 1.480 | 1.400 | 1.430 | 2,255,975 | -0.02(-1.04%) |
Apr 06, 2018 | 1.510 | 1.511 | 1.440 | 1.445 | 1,000,783 | -0.04(-3.02%) |
Apr 05, 2018 | 1.485 | 1.560 | 1.470 | 1.490 | 1,875,242 | +0.00(+0.00%) |
Apr 04, 2018 | 1.500 | 1.510 | 1.460 | 1.490 | 2,037,642 | +0.00(+0.00%) |
Apr 03, 2018 | 1.615 | 1.670 | 1.480 | 1.490 | 6,016,016 | -0.09(-5.70%) |
Apr 02, 2018 | 1.445 | 1.610 | 1.440 | 1.580 | 6,897,227 | +0.17(+12.06%) |
Mar 29, 2018 | 1.410 | 1.410 | 1.410 | 0 | +0.14(+11.02%) | |
Mar 28, 2018 | 1.380 | 1.380 | 1.250 | 1.270 | 13,879,245 | -0.11(-7.97%) |
Mar 27, 2018 | 1.440 | 1.450 | 1.380 | 1.380 | 3,860,491 | -0.06(-4.17%) |
Mar 26, 2018 | 1.420 | 1.490 | 1.420 | 1.440 | 2,133,970 | +0.01(+0.70%) |
Mar 23, 2018 | 1.495 | 1.520 | 1.420 | 1.430 | 3,391,162 | -0.07(-4.67%) |
Mar 22, 2018 | 1.510 | 1.550 | 1.470 | 1.500 | 11,096,305 | -0.05(-3.23%) |
Mar 21, 2018 | 1.630 | 1.635 | 1.510 | 1.550 | 3,677,611 | -0.05(-3.13%) |
Mar 20, 2018 | 1.595 | 1.630 | 1.580 | 1.600 | 1,481,521 | -0.02(-1.23%) |
Mar 19, 2018 | 1.625 | 1.630 | 1.600 | 1.620 | 1,675,887 | -0.01(-0.61%) |
Mar 16, 2018 | 1.640 | 1.660 | 1.610 | 1.630 | 897,964 | -0.01(-0.61%) |
Mar 15, 2018 | 1.640 | 1.670 | 1.640 | 1.640 | 1,272,982 | +0.00(+0.00%) |
Mar 14, 2018 | 1.680 | 1.695 | 1.630 | 1.640 | 4,053,981 | -0.05(-2.96%) |
Mar 13, 2018 | 1.680 | 1.700 | 1.650 | 1.690 | 1,829,866 | +0.00(+0.00%) |
Mar 12, 2018 | 1.720 | 1.630 | 1.690 | 3,168,401 | +0.06(+3.68%) | |
Mar 09, 2018 | 1.620 | 1.650 | 1.590 | 1.630 | 2,198,886 | +0.00(+0.01%) |
Mar 08, 2018 | 1.700 | 1.720 | 1.580 | 1.630 | 2,155,722 | -0.06(-3.56%) |
Mar 07, 2018 | 1.675 | 1.710 | 1.630 | 1.690 | 1,856,823 | +0.01(+0.90%) |
Mar 06, 2018 | 1.585 | 1.680 | 1.580 | 1.675 | 2,056,743 | +0.08(+5.35%) |
Mar 05, 2018 | 1.600 | 1.620 | 1.580 | 1.590 | 1,132,396 | -0.03(-1.85%) |
Mar 02, 2018 | 1.580 | 1.620 | 1.560 | 1.620 | 2,067,125 | +0.02(+1.25%) |
Mar 01, 2018 | 1.650 | 1.660 | 1.600 | 1.600 | 2,086,824 | -0.05(-3.03%) |
Feb 28, 2018 | 1.690 | 1.700 | 1.630 | 1.650 | 2,372,191 | -0.05(-2.94%) |
Feb 27, 2018 | 1.710 | 1.720 | 1.690 | 1.700 | 1,021,266 | -0.02(-0.87%) |
Feb 26, 2018 | 1.755 | 1.760 | 1.710 | 1.715 | 1,660,720 | -0.03(-2.00%) |
Feb 23, 2018 | 1.720 | 1.760 | 1.710 | 1.750 | 1,783,285 | +0.04(+2.34%) |
Feb 22, 2018 | 1.770 | 1.779 | 1.670 | 1.710 | 2,767,837 | -0.04(-2.29%) |
Feb 21, 2018 | 1.670 | 1.780 | 1.580 | 1.750 | 9,438,444 | +0.05(+3.02%) |
Feb 20, 2018 | 1.790 | 1.860 | 1.690 | 1.699 | 6,367,205 | -0.09(-4.83%) |
Feb 16, 2018 | 1.785 | 1.785 | 1.785 | 0 | +0.06(+3.78%) | |
Feb 15, 2018 | 1.730 | 1.800 | 1.690 | 1.720 | 5,082,730 | -0.07(-3.91%) |
Feb 14, 2018 | 1.860 | 1.880 | 1.720 | 1.790 | 8,887,738 | -0.07(-3.76%) |
Feb 13, 2018 | 1.870 | 1.890 | 1.850 | 1.860 | 3,047,019 | -0.01(-0.53%) |
Feb 12, 2018 | 1.890 | 1.940 | 1.870 | 1.870 | 3,716,715 | -0.02(-1.06%) |
Feb 09, 2018 | 1.910 | 1.970 | 1.860 | 1.890 | 4,357,907 | -0.02(-1.05%) |
Feb 08, 2018 | 1.960 | 1.970 | 1.900 | 1.910 | 2,422,523 | -0.04(-2.05%) |
Feb 07, 2018 | 1.980 | 2.070 | 1.920 | 1.950 | 2,501,805 | +0.02(+1.30%) |
Feb 06, 2018 | 1.880 | 1.940 | 1.870 | 1.925 | 6,339,880 | -0.02(-1.03%) |
Feb 05, 2018 | 1.995 | 2.070 | 1.920 | 1.945 | 4,309,404 | -0.05(-2.75%) |
Feb 02, 2018 | 2.060 | 2.060 | 1.990 | 2.000 | 3,292,535 | -0.06(-2.91%) |
Feb 01, 2018 | 2.060 | 2.070 | 2.040 | 2.060 | 1,655,471 | -0.01(-0.48%) |
Jan 31, 2018 | 2.080 | 2.120 | 2.040 | 2.070 | 2,370,822 | +0.01(+0.49%) |
Jan 30, 2018 | 2.070 | 2.090 | 2.060 | 2.060 | 3,267,099 | -0.02(-0.96%) |
Jan 29, 2018 | 2.090 | 2.110 | 2.060 | 2.080 | 2,719,965 | +0.00(+0.00%) |
Jan 26, 2018 | 2.120 | 2.130 | 2.060 | 2.080 | 3,538,849 | -0.03(-1.42%) |
Jan 25, 2018 | 2.150 | 2.170 | 2.100 | 2.110 | 2,727,732 | -0.01(-0.47%) |
Jan 24, 2018 | 2.150 | 2.190 | 2.110 | 2.120 | 2,214,335 | -0.03(-1.40%) |
Jan 23, 2018 | 2.060 | 2.210 | 2.060 | 2.150 | 3,379,865 | +0.08(+3.86%) |
Jan 22, 2018 | 2.210 | 2.230 | 2.040 | 2.070 | 6,844,540 | -0.14(-6.33%) |
Jan 19, 2018 | 2.260 | 2.270 | 2.200 | 2.210 | 1,717,115 | -0.05(-2.21%) |
Jan 18, 2018 | 2.340 | 2.380 | 2.230 | 2.260 | 5,295,287 | -0.04(-1.74%) |
Jan 17, 2018 | 2.160 | 2.310 | 2.160 | 2.300 | 6,163,630 | +0.14(+6.37%) |
Jan 16, 2018 | 2.100 | 2.200 | 2.100 | 2.162 | 3,467,563 | +0.01(+0.62%) |
Jan 12, 2018 | 2.149 | 2.149 | 2.149 | 0 | -0.04(-1.87%) | |
Jan 11, 2018 | 2.200 | 2.230 | 2.190 | 2.190 | 3,515,867 | +0.00(+0.00%) |
Jan 10, 2018 | 2.310 | 2.380 | 2.180 | 2.190 | 5,146,146 | -0.08(-3.52%) |
Jan 09, 2018 | 2.010 | 2.320 | 2.000 | 2.270 | 11,689,871 | +0.24(+11.82%) |
Jan 08, 2018 | 2.200 | 2.210 | 1.810 | 2.030 | 29,176,360 | -0.19(-8.56%) |
Jan 05, 2018 | 2.409 | 2.420 | 2.200 | 2.220 | 17,226,560 | -0.22(-9.02%) |
Jan 04, 2018 | 2.531 | 2.550 | 2.420 | 2.440 | 7,704,336 | -0.08(-3.17%) |
Jan 03, 2018 | 2.590 | 2.590 | 2.500 | 2.520 | 4,008,938 | -0.04(-1.56%) |
Jan 02, 2018 | 2.641 | 2.650 | 2.560 | 2.560 | 5,471,733 | -0.09(-3.40%) |
Dec 29, 2017 | 2.650 | 2.650 | 2.650 | 0 | -0.01(-0.38%) | |
Dec 28, 2017 | 2.660 | 2.670 | 2.640 | 2.660 | 2,828,242 | -0.01(-0.37%) |
Dec 27, 2017 | 2.705 | 2.710 | 2.650 | 2.670 | 4,108,354 | -0.06(-2.20%) |
Dec 26, 2017 | 2.770 | 2.770 | 2.710 | 2.730 | 3,175,853 | -0.04(-1.44%) |
Dec 22, 2017 | 2.850 | 2.850 | 2.750 | 2.770 | 3,495,440 | -0.06(-2.12%) |
Dec 21, 2017 | 2.830 | 3.000 | 2.750 | 2.830 | 10,414,947 | +0.10(+3.47%) |
Dec 20, 2017 | 2.775 | 2.790 | 2.730 | 2.735 | 1,860,517 | -0.02(-0.55%) |
Dec 19, 2017 | 2.750 | 2.845 | 2.730 | 2.750 | 1,658,535 | -0.01(-0.36%) |
Dec 18, 2017 | 2.681 | 2.850 | 2.670 | 2.760 | 5,906,932 | +0.06(+2.22%) |
Dec 15, 2017 | 2.695 | 2.730 | 2.650 | 2.700 | 2,524,866 | +0.01(+0.37%) |
Dec 14, 2017 | 2.715 | 2.740 | 2.680 | 2.690 | 3,211,215 | -0.03(-1.02%) |
Dec 13, 2017 | 2.720 | 2.760 | 2.700 | 2.718 | 1,923,876 | -0.00(-0.08%) |
Dec 12, 2017 | 2.735 | 2.770 | 2.710 | 2.720 | 2,263,344 | -0.02(-0.65%) |
Dec 11, 2017 | 2.765 | 2.790 | 2.700 | 2.738 | 3,027,124 | -0.05(-1.87%) |
Dec 08, 2017 | 2.900 | 2.940 | 2.750 | 2.790 | 4,530,781 | -0.08(-2.79%) |
Dec 07, 2017 | 3.000 | 3.100 | 2.680 | 2.870 | 10,425,780 | -0.09(-3.04%) |
Dec 06, 2017 | 2.980 | 3.010 | 2.900 | 2.960 | 3,256,989 | -0.01(-0.41%) |
Dec 05, 2017 | 2.970 | 3.000 | 2.925 | 2.972 | 1,623,995 | +0.00(+0.08%) |
Dec 04, 2017 | 2.895 | 3.000 | 2.890 | 2.970 | 2,732,101 | +0.08(+2.77%) |
Dec 01, 2017 | 2.990 | 3.030 | 2.870 | 2.890 | 3,458,030 | -0.13(-4.30%) |
Nov 30, 2017 | 3.031 | 3.090 | 2.910 | 3.020 | 6,645,594 | +0.06(+2.03%) |
Nov 29, 2017 | 2.820 | 3.040 | 2.810 | 2.960 | 8,264,459 | +0.22(+8.03%) |
Nov 28, 2017 | 2.710 | 2.750 | 2.630 | 2.740 | 3,794,823 | +0.04(+1.48%) |
Nov 27, 2017 | 2.690 | 2.710 | 2.670 | 2.700 | 2,625,639 | +0.00(+0.00%) |
Nov 24, 2017 | 2.745 | 2.750 | 2.700 | 2.700 | 1,050,749 | -0.05(-1.82%) |
Nov 22, 2017 | 2.745 | 2.820 | 2.740 | 2.750 | 1,960,234 | -0.01(-0.36%) |
Nov 21, 2017 | 2.685 | 2.782 | 2.680 | 2.760 | 3,318,751 | +0.06(+2.22%) |
Nov 20, 2017 | 2.775 | 2.780 | 2.680 | 2.700 | 3,867,923 | -0.08(-2.88%) |
Nov 17, 2017 | 2.795 | 2.850 | 2.770 | 2.780 | 3,031,121 | -0.03(-1.07%) |
Nov 16, 2017 | 2.910 | 2.920 | 2.800 | 2.810 | 4,457,842 | -0.12(-4.10%) |
Nov 15, 2017 | 2.925 | 2.950 | 2.880 | 2.930 | 2,939,756 | -0.01(-0.34%) |
Nov 14, 2017 | 2.910 | 2.980 | 2.900 | 2.940 | 1,725,758 | +0.03(+1.03%) |
Nov 13, 2017 | 2.910 | 2.951 | 2.880 | 2.910 | 2,406,522 | -0.06(-2.02%) |
Nov 10, 2017 | 2.911 | 2.970 | 2.890 | 2.970 | 1,422,284 | +0.03(+1.02%) |
Nov 09, 2017 | 2.890 | 2.940 | 2.870 | 2.940 | 2,212,001 | +0.06(+2.08%) |
Nov 08, 2017 | 2.870 | 2.950 | 2.860 | 2.880 | 2,227,558 | -0.02(-0.69%) |
Nov 07, 2017 | 2.995 | 3.000 | 2.860 | 2.900 | 5,062,614 | -0.11(-3.65%) |
Nov 06, 2017 | 3.030 | 3.080 | 2.990 | 3.010 | 1,880,612 | -0.03(-0.99%) |
Nov 03, 2017 | 3.100 | 3.110 | 3.030 | 3.040 | 2,415,448 | -0.06(-1.94%) |
Nov 02, 2017 | 3.145 | 3.170 | 3.080 | 3.100 | 2,790,071 | -0.05(-1.59%) |
Nov 01, 2017 | 3.170 | 3.200 | 3.140 | 3.150 | 1,342,432 | -0.02(-0.63%) |
Oct 31, 2017 | 3.155 | 3.190 | 3.120 | 3.170 | 1,500,670 | +0.01(+0.32%) |
Oct 30, 2017 | 3.115 | 3.200 | 3.100 | 3.160 | 3,193,243 | +0.04(+1.28%) |
Oct 27, 2017 | 3.095 | 3.120 | 3.080 | 3.120 | 2,232,046 | +0.03(+0.97%) |
Oct 26, 2017 | 3.095 | 3.120 | 3.085 | 3.090 | 1,322,710 | -0.00(-0.03%) |
Oct 25, 2017 | 3.080 | 3.100 | 3.060 | 3.091 | 1,642,592 | +0.01(+0.36%) |
Oct 24, 2017 | 3.095 | 3.130 | 3.070 | 3.080 | 1,877,827 | -0.01(-0.32%) |
Oct 23, 2017 | 3.115 | 3.130 | 3.060 | 3.090 | 2,811,065 | -0.01(-0.32%) |
Oct 20, 2017 | 3.055 | 3.130 | 3.050 | 3.100 | 3,973,544 | +0.03(+0.98%) |
Oct 19, 2017 | 3.075 | 3.080 | 3.010 | 3.070 | 2,018,802 | -0.03(-0.97%) |
Oct 18, 2017 | 3.010 | 3.100 | 3.000 | 3.100 | 2,114,768 | +0.08(+2.65%) |
Oct 17, 2017 | 3.131 | 3.150 | 2.990 | 3.020 | 4,358,074 | -0.15(-4.73%) |
Oct 16, 2017 | 3.300 | 3.310 | 3.120 | 3.170 | 5,714,613 | -0.07(-2.16%) |
Oct 13, 2017 | 3.185 | 3.280 | 3.180 | 3.240 | 6,819,474 | +0.06(+1.89%) |
Oct 12, 2017 | 3.045 | 3.190 | 3.000 | 3.180 | 4,693,354 | +0.13(+4.26%) |
Oct 11, 2017 | 3.070 | 3.120 | 3.040 | 3.050 | 4,792,072 | -0.02(-0.65%) |
Oct 10, 2017 | 3.095 | 3.150 | 3.050 | 3.070 | 5,341,160 | -0.01(-0.32%) |
Oct 09, 2017 | 3.065 | 3.160 | 3.010 | 3.080 | 3,737,200 | +0.00(+0.16%) |
Oct 06, 2017 | 2.985 | 3.100 | 2.950 | 3.075 | 5,262,139 | +0.12(+3.89%) |
Oct 05, 2017 | 2.955 | 2.960 | 2.860 | 2.960 | 4,682,870 | +0.00(+0.00%) |
Oct 04, 2017 | 3.135 | 3.140 | 2.950 | 2.960 | 8,218,740 | -0.20(-6.33%) |
Oct 03, 2017 | 3.175 | 3.280 | 3.080 | 3.160 | 13,368,962 | +0.01(+0.32%) |
Oct 02, 2017 | 2.975 | 3.210 | 2.960 | 3.150 | 12,970,325 | +0.17(+5.53%) |
Sep 29, 2017 | 2.935 | 3.000 | 2.810 | 2.985 | 6,376,444 | +0.07(+2.58%) |
Sep 28, 2017 | 2.885 | 2.950 | 2.850 | 2.910 | 3,889,835 | +0.05(+1.75%) |
Sep 27, 2017 | 2.960 | 2.860 | 5,566,175 | +0.04(+1.34%) | ||
Sep 26, 2017 | 2.815 | 2.830 | 2.770 | 2.822 | 1,766,845 | -0.01(-0.27%) |
Sep 25, 2017 | 2.795 | 2.850 | 2.760 | 2.830 | 2,432,193 | +0.03(+1.07%) |
Sep 22, 2017 | 2.815 | 2.830 | 2.800 | 2.800 | 2,502,220 | +0.00(+0.00%) |
Sep 21, 2017 | 2.750 | 2.800 | 2.710 | 2.800 | 2,888,793 | +0.06(+2.19%) |
Sep 20, 2017 | 2.755 | 2.810 | 2.740 | 2.740 | 3,003,744 | -0.02(-0.72%) |
Sep 19, 2017 | 2.720 | 2.780 | 2.700 | 2.760 | 3,369,625 | +0.02(+0.73%) |
Sep 18, 2017 | 2.830 | 2.850 | 2.730 | 2.740 | 3,388,758 | -0.07(-2.49%) |
Sep 15, 2017 | 3.000 | 3.010 | 2.800 | 2.810 | 8,339,569 | -0.16(-5.39%) |
Sep 14, 2017 | 2.805 | 3.160 | 2.800 | 2.970 | 32,082,944 | +0.23(+8.39%) |
Sep 13, 2017 | 2.515 | 2.850 | 2.510 | 2.740 | 9,540,294 | +0.22(+8.73%) |
Sep 12, 2017 | 2.505 | 2.530 | 2.490 | 2.520 | 1,181,796 | +0.01(+0.40%) |
Sep 11, 2017 | 2.515 | 2.530 | 2.490 | 2.510 | 1,311,586 | -0.00(-0.04%) |
Sep 08, 2017 | 2.540 | 2.560 | 2.500 | 2.511 | 1,459,843 | -0.04(-1.53%) |
Sep 07, 2017 | 2.500 | 2.570 | 2.490 | 2.550 | 2,074,640 | +0.03(+1.19%) |
Sep 06, 2017 | 2.620 | 2.630 | 2.520 | 2.520 | 3,090,361 | -0.10(-3.82%) |
Sep 05, 2017 | 2.690 | 2.600 | 2.620 | 2,716,843 | -0.08(-2.96%) | |
Sep 01, 2017 | 2.710 | 2.720 | 2.680 | 2.700 | 1,451,383 | +0.00(+0.00%) |
Aug 31, 2017 | 2.745 | 2.770 | 2.690 | 2.700 | 1,719,959 | -0.03(-1.10%) |
Aug 30, 2017 | 2.650 | 2.760 | 2.610 | 2.730 | 2,837,312 | +0.05(+1.87%) |
Aug 29, 2017 | 2.815 | 2.820 | 2.660 | 2.680 | 4,188,536 | -0.15(-5.30%) |
Aug 28, 2017 | 2.830 | 2.850 | 2.800 | 2.830 | 1,633,534 | -0.01(-0.35%) |
Aug 25, 2017 | 2.810 | 2.890 | 2.810 | 2.840 | 4,606,741 | +0.02(+0.71%) |
Aug 24, 2017 | 2.810 | 2.830 | 2.800 | 2.820 | 1,424,635 | +0.02(+0.63%) |
Aug 23, 2017 | 2.800 | 2.820 | 2.780 | 2.802 | 2,029,818 | +0.00(+0.08%) |
Aug 22, 2017 | 2.775 | 2.810 | 2.770 | 2.800 | 3,381,554 | +0.03(+1.08%) |
Aug 21, 2017 | 2.765 | 2.810 | 2.750 | 2.770 | 2,798,027 | -0.01(-0.36%) |
Aug 18, 2017 | 2.770 | 2.800 | 2.760 | 2.780 | 3,273,523 | -0.02(-0.71%) |
Aug 17, 2017 | 2.800 | 2.830 | 2.760 | 2.800 | 3,033,778 | +0.01(+0.36%) |
Aug 16, 2017 | 2.735 | 2.840 | 2.720 | 2.790 | 8,716,455 | +0.06(+2.16%) |
Aug 15, 2017 | 2.715 | 2.770 | 2.700 | 2.731 | 1,913,084 | +0.03(+1.15%) |
Aug 14, 2017 | 2.675 | 2.730 | 2.670 | 2.700 | 1,590,936 | +0.02(+0.75%) |
Aug 11, 2017 | 2.672 | 2.702 | 2.660 | 2.680 | 1,827,486 | +0.01(+0.37%) |
Aug 10, 2017 | 2.705 | 2.710 | 2.670 | 2.670 | 2,040,059 | -0.05(-1.84%) |
Aug 09, 2017 | 2.725 | 2.730 | 2.700 | 2.720 | 2,888,941 | -0.02(-0.73%) |
Aug 08, 2017 | 2.755 | 2.770 | 2.720 | 2.740 | 2,531,446 | -0.01(-0.36%) |
Aug 07, 2017 | 2.720 | 2.770 | 2.680 | 2.750 | 2,796,582 | +0.07(+2.61%) |
Aug 04, 2017 | 2.680 | 2.800 | 2.660 | 2.680 | 2,677,538 | -0.02(-0.74%) |
Aug 03, 2017 | 2.735 | 2.740 | 2.690 | 2.700 | 1,354,247 | -0.04(-1.60%) |
Aug 02, 2017 | 2.730 | 2.790 | 2.710 | 2.744 | 2,736,115 | +0.05(+2.01%) |
Aug 01, 2017 | 2.660 | 2.710 | 2.640 | 2.690 | 1,574,701 | +0.04(+1.51%) |
Jul 31, 2017 | 2.645 | 2.690 | 2.640 | 2.650 | 1,368,505 | +0.01(+0.20%) |
Jul 28, 2017 | 2.625 | 2.680 | 2.580 | 2.645 | 2,128,431 | +0.02(+0.94%) |
Jul 27, 2017 | 2.785 | 2.790 | 2.610 | 2.620 | 3,950,729 | -0.15(-5.42%) |
Jul 26, 2017 | 2.755 | 2.860 | 2.710 | 2.770 | 7,682,473 | +0.04(+1.47%) |
Jul 25, 2017 | 2.635 | 2.750 | 2.630 | 2.730 | 4,183,543 | +0.06(+2.25%) |
Jul 24, 2017 | 2.620 | 2.670 | 2.580 | 2.670 | 3,069,303 | +0.10(+3.89%) |
Jul 21, 2017 | 2.565 | 2.620 | 2.530 | 2.570 | 1,940,591 | -0.02(-0.77%) |
Jul 20, 2017 | 2.685 | 2.710 | 2.540 | 2.590 | 4,953,049 | -0.07(-2.63%) |
Jul 19, 2017 | 2.600 | 2.700 | 2.495 | 2.660 | 14,489,008 | +0.21(+8.57%) |
Jul 18, 2017 | 2.305 | 2.450 | 2.230 | 2.450 | 5,878,934 | +0.14(+6.06%) |
Jul 17, 2017 | 2.370 | 2.380 | 2.300 | 2.310 | 1,464,730 | +0.00(+0.00%) |
Jul 14, 2017 | 2.310 | 2.330 | 2.270 | 2.310 | 901,303 | +0.00(+0.00%) |
Jul 13, 2017 | 2.365 | 2.370 | 2.290 | 2.310 | 1,354,865 | -0.05(-2.12%) |
Jul 12, 2017 | 2.275 | 2.390 | 2.260 | 2.360 | 3,427,146 | +0.10(+4.42%) |
Jul 11, 2017 | 2.245 | 2.290 | 2.240 | 2.260 | 1,335,787 | +0.01(+0.55%) |
Jul 10, 2017 | 2.245 | 2.270 | 2.230 | 2.248 | 1,780,690 | -0.01(-0.54%) |
Jul 07, 2017 | 2.255 | 2.270 | 2.240 | 2.260 | 1,856,979 | +0.00(+0.00%) |
Jul 06, 2017 | 2.290 | 2.300 | 2.250 | 2.260 | 1,643,266 | -0.01(-0.44%) |
Jul 05, 2017 | 2.295 | 2.320 | 2.270 | 2.270 | 2,714,831 | -0.06(-2.58%) |
Jul 03, 2017 | 2.325 | 2.340 | 2.300 | 2.330 | 1,593,999 | +0.00(+0.00%) |
Jun 30, 2017 | 2.355 | 2.361 | 2.320 | 2.330 | 1,462,617 | -0.03(-1.27%) |
Jun 29, 2017 | 2.365 | 2.380 | 2.330 | 2.360 | 1,844,124 | -0.01(-0.42%) |
Jun 28, 2017 | 2.345 | 2.370 | 2.320 | 2.370 | 1,465,353 | +0.02(+0.85%) |
Jun 27, 2017 | 2.385 | 2.400 | 2.320 | 2.350 | 2,058,734 | -0.04(-1.67%) |
Jun 26, 2017 | 2.410 | 2.440 | 2.380 | 2.390 | 1,367,472 | +0.01(+0.42%) |
Jun 23, 2017 | 2.365 | 2.410 | 2.350 | 2.380 | 1,464,239 | +0.03(+1.49%) |
Jun 22, 2017 | 2.445 | 2.450 | 2.320 | 2.345 | 5,828,767 | -0.05(-2.29%) |
Jun 21, 2017 | 2.600 | 2.600 | 2.390 | 2.400 | 4,744,302 | -0.19(-7.34%) |
Jun 20, 2017 | 2.625 | 2.630 | 2.560 | 2.590 | 1,653,593 | -0.02(-0.77%) |
Jun 19, 2017 | 2.505 | 2.610 | 2.480 | 2.610 | 2,662,937 | +0.11(+4.40%) |
Jun 16, 2017 | 2.395 | 2.520 | 2.390 | 2.500 | 4,000,439 | +0.10(+3.95%) |
Jun 15, 2017 | 2.355 | 2.440 | 2.320 | 2.405 | 1,700,836 | +0.04(+1.86%) |
Jun 14, 2017 | 2.360 | 2.390 | 2.350 | 2.361 | 1,364,413 | -0.01(-0.38%) |
Jun 13, 2017 | 2.395 | 2.410 | 2.370 | 2.370 | 1,935,637 | +0.01(+0.42%) |
Jun 12, 2017 | 2.425 | 2.440 | 2.350 | 2.360 | 2,594,156 | -0.07(-2.88%) |
Jun 09, 2017 | 2.415 | 2.440 | 2.380 | 2.430 | 4,241,226 | -0.01(-0.61%) |
Jun 08, 2017 | 2.450 | 2.460 | 2.410 | 2.445 | 1,973,961 | -0.02(-0.61%) |
Jun 07, 2017 | 2.530 | 2.540 | 2.460 | 2.460 | 3,532,350 | -0.09(-3.53%) |
Jun 06, 2017 | 2.565 | 2.570 | 2.530 | 2.550 | 1,367,478 | -0.02(-0.87%) |
Jun 05, 2017 | 2.595 | 2.600 | 2.560 | 2.572 | 918,408 | -0.02(-0.87%) |
Jun 02, 2017 | 2.585 | 2.600 | 2.560 | 2.595 | 1,533,767 | +0.03(+0.97%) |