Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.900 | 2.930 | 2.810 | 2.840 | 42,988 | -0.05(-1.73%) |
Apr 27, 2018 | 2.830 | 2.900 | 2.770 | 2.890 | 87,979 | +0.07(+2.48%) |
Apr 26, 2018 | 2.790 | 2.850 | 2.780 | 2.820 | 14,975 | +0.03(+1.08%) |
Apr 25, 2018 | 2.820 | 2.840 | 2.770 | 2.790 | 31,730 | -0.03(-1.06%) |
Apr 24, 2018 | 2.850 | 2.900 | 2.810 | 2.820 | 61,557 | +0.00(+0.00%) |
Apr 23, 2018 | 2.900 | 2.900 | 2.700 | 2.820 | 56,808 | -0.05(-1.74%) |
Apr 20, 2018 | 2.660 | 2.930 | 2.640 | 2.870 | 125,176 | +0.22(+8.30%) |
Apr 19, 2018 | 2.400 | 2.796 | 2.400 | 2.650 | 108,407 | +0.18(+7.29%) |
Apr 18, 2018 | 2.500 | 2.640 | 2.470 | 2.470 | 58,170 | -0.02(-0.80%) |
Apr 17, 2018 | 2.650 | 2.660 | 2.460 | 2.490 | 55,196 | -0.10(-3.86%) |
Apr 16, 2018 | 2.670 | 2.740 | 2.540 | 2.590 | 60,023 | -0.09(-3.36%) |
Apr 13, 2018 | 2.690 | 2.740 | 2.640 | 2.680 | 15,859 | -0.01(-0.37%) |
Apr 12, 2018 | 2.670 | 2.720 | 2.650 | 2.690 | 27,378 | +0.07(+2.67%) |
Apr 11, 2018 | 2.620 | 2.700 | 2.610 | 2.620 | 13,265 | -0.01(-0.38%) |
Apr 10, 2018 | 2.650 | 2.700 | 2.600 | 2.630 | 23,951 | +0.01(+0.38%) |
Apr 09, 2018 | 2.660 | 2.670 | 2.620 | 2.620 | 15,983 | -0.05(-1.87%) |
Apr 06, 2018 | 2.590 | 2.680 | 2.580 | 2.670 | 37,368 | +0.08(+3.09%) |
Apr 05, 2018 | 2.450 | 2.600 | 2.450 | 2.590 | 36,495 | +0.10(+4.02%) |
Apr 04, 2018 | 2.460 | 2.500 | 2.410 | 2.490 | 11,321 | +0.03(+1.22%) |
Apr 03, 2018 | 2.560 | 2.600 | 2.460 | 2.460 | 58,350 | -0.11(-4.28%) |
Apr 02, 2018 | 2.560 | 2.680 | 2.500 | 2.570 | 41,506 | -0.02(-0.77%) |
Mar 29, 2018 | 2.590 | 2.590 | 2.590 | 0 | +0.03(+1.17%) | |
Mar 28, 2018 | 2.580 | 2.599 | 2.490 | 2.560 | 40,317 | +0.03(+1.19%) |
Mar 27, 2018 | 2.590 | 2.680 | 2.510 | 2.530 | 20,203 | -0.02(-0.78%) |
Mar 26, 2018 | 2.420 | 2.650 | 2.420 | 2.550 | 40,837 | +0.17(+7.14%) |
Mar 23, 2018 | 2.370 | 2.450 | 2.350 | 2.380 | 12,140 | +0.03(+1.28%) |
Mar 22, 2018 | 2.410 | 2.460 | 2.350 | 2.350 | 19,770 | -0.08(-3.29%) |
Mar 21, 2018 | 2.530 | 2.530 | 2.320 | 2.430 | 59,926 | -0.09(-3.57%) |
Mar 20, 2018 | 2.550 | 2.580 | 2.500 | 2.520 | 29,030 | -0.05(-1.95%) |
Mar 19, 2018 | 2.740 | 2.750 | 2.510 | 2.570 | 109,102 | -0.20(-7.22%) |
Mar 16, 2018 | 2.480 | 2.780 | 2.480 | 2.770 | 188,277 | +0.31(+12.60%) |
Mar 15, 2018 | 2.470 | 2.490 | 2.430 | 2.460 | 22,377 | -0.02(-0.81%) |
Mar 14, 2018 | 2.450 | 2.500 | 2.450 | 2.480 | 40,146 | +0.01(+0.40%) |
Mar 13, 2018 | 2.460 | 2.500 | 2.440 | 2.470 | 20,006 | +0.02(+0.82%) |
Mar 12, 2018 | 2.430 | 2.482 | 2.420 | 2.450 | 29,599 | +0.04(+1.66%) |
Mar 09, 2018 | 2.410 | 2.420 | 2.301 | 2.410 | 25,434 | +0.01(+0.21%) |
Mar 08, 2018 | 2.370 | 2.470 | 2.350 | 2.405 | 33,167 | +0.05(+2.34%) |
Mar 07, 2018 | 2.290 | 2.400 | 2.290 | 2.350 | 38,156 | +0.05(+2.17%) |
Mar 06, 2018 | 2.280 | 2.390 | 2.240 | 2.300 | 39,997 | +0.02(+0.88%) |
Mar 05, 2018 | 2.280 | 2.280 | 2.220 | 2.280 | 22,006 | +0.03(+1.33%) |
Mar 02, 2018 | 2.221 | 2.250 | 2.200 | 2.250 | 28,281 | +0.02(+0.90%) |
Mar 01, 2018 | 2.140 | 2.270 | 2.120 | 2.230 | 65,680 | +0.11(+5.19%) |
Feb 28, 2018 | 2.050 | 2.140 | 2.040 | 2.120 | 19,953 | +0.09(+4.25%) |
Feb 27, 2018 | 2.010 | 2.040 | 1.920 | 2.034 | 29,950 | +0.05(+2.70%) |
Feb 26, 2018 | 2.010 | 2.050 | 1.880 | 1.980 | 30,420 | +0.00(+0.00%) |
Feb 23, 2018 | 2.130 | 2.130 | 1.970 | 1.980 | 46,775 | -0.11(-5.26%) |
Feb 22, 2018 | 2.050 | 2.090 | 1.970 | 2.090 | 78,454 | +0.06(+2.96%) |
Feb 21, 2018 | 2.100 | 2.110 | 2.020 | 2.030 | 30,025 | -0.04(-1.93%) |
Feb 20, 2018 | 2.100 | 2.132 | 2.070 | 2.070 | 23,407 | -0.06(-2.82%) |
Feb 16, 2018 | 2.130 | 2.130 | 2.130 | 0 | +0.01(+0.47%) | |
Feb 15, 2018 | 2.170 | 2.170 | 2.130 | 2.120 | 30,659 | -0.01(-0.47%) |
Feb 14, 2018 | 2.150 | 2.270 | 2.130 | 2.130 | 24,260 | -0.05(-2.29%) |
Feb 13, 2018 | 2.290 | 2.350 | 2.110 | 2.180 | 58,432 | -0.11(-4.80%) |
Feb 12, 2018 | 2.120 | 2.310 | 2.040 | 2.290 | 38,182 | +0.16(+7.51%) |
Feb 09, 2018 | 2.100 | 2.300 | 1.940 | 2.130 | 108,335 | +0.08(+3.90%) |
Feb 08, 2018 | 2.210 | 2.240 | 2.010 | 2.050 | 112,331 | -0.16(-7.24%) |
Feb 07, 2018 | 2.190 | 2.230 | 2.190 | 2.210 | 43,834 | +0.03(+1.38%) |
Feb 06, 2018 | 2.220 | 2.250 | 2.050 | 2.180 | 77,697 | -0.16(-6.84%) |
Feb 05, 2018 | 2.380 | 2.477 | 2.330 | 2.340 | 110,695 | -0.05(-2.09%) |
Feb 02, 2018 | 2.550 | 2.560 | 2.310 | 2.390 | 168,754 | -0.17(-6.64%) |
Feb 01, 2018 | 2.550 | 2.570 | 2.500 | 2.560 | 68,513 | +0.01(+0.39%) |
Jan 31, 2018 | 2.570 | 2.670 | 2.500 | 2.550 | 165,684 | -0.01(-0.39%) |
Jan 30, 2018 | 2.620 | 2.640 | 2.450 | 2.560 | 122,392 | -0.08(-3.03%) |
Jan 29, 2018 | 2.670 | 2.772 | 2.610 | 2.640 | 44,155 | -0.02(-0.75%) |
Jan 26, 2018 | 2.560 | 2.760 | 2.333 | 2.660 | 106,141 | +0.11(+4.31%) |
Jan 25, 2018 | 2.550 | 2.560 | 2.538 | 2.550 | 19,036 | -0.02(-0.78%) |
Jan 24, 2018 | 2.515 | 2.590 | 2.490 | 2.570 | 22,071 | -0.01(-0.39%) |
Jan 23, 2018 | 2.510 | 2.610 | 2.510 | 2.580 | 52,164 | +0.07(+2.79%) |
Jan 22, 2018 | 2.490 | 2.549 | 2.440 | 2.510 | 118,516 | -0.01(-0.40%) |
Jan 19, 2018 | 2.300 | 2.510 | 2.300 | 2.520 | 60,331 | +0.16(+6.78%) |
Jan 18, 2018 | 2.370 | 2.400 | 2.260 | 2.360 | 58,882 | -0.01(-0.42%) |
Jan 17, 2018 | 2.430 | 2.435 | 2.350 | 2.370 | 43,321 | -0.04(-1.66%) |
Jan 16, 2018 | 2.540 | 2.560 | 2.380 | 2.410 | 141,510 | -0.13(-5.12%) |
Jan 12, 2018 | 2.540 | 2.540 | 2.540 | 0 | -0.12(-4.51%) | |
Jan 11, 2018 | 2.560 | 2.710 | 2.560 | 2.660 | 115,316 | +0.10(+3.91%) |
Jan 10, 2018 | 2.700 | 2.740 | 2.550 | 2.560 | 143,305 | -0.13(-4.83%) |
Jan 09, 2018 | 2.780 | 2.780 | 2.690 | 2.690 | 45,904 | -0.10(-3.58%) |
Jan 08, 2018 | 2.740 | 2.900 | 2.700 | 2.790 | 37,017 | +0.03(+1.09%) |
Jan 05, 2018 | 2.910 | 2.970 | 2.710 | 2.760 | 118,639 | -0.17(-5.80%) |
Jan 04, 2018 | 3.100 | 3.100 | 2.910 | 2.930 | 144,903 | -0.12(-3.93%) |
Jan 03, 2018 | 3.150 | 3.160 | 3.001 | 3.050 | 146,014 | -0.08(-2.56%) |
Jan 02, 2018 | 2.970 | 2.970 | 3.130 | 103,284 | +0.16(+5.39%) | |
Dec 29, 2017 | 2.970 | 2.970 | 2.970 | 0 | -0.16(-5.11%) | |
Dec 28, 2017 | 3.150 | 3.190 | 3.100 | 3.130 | 65,073 | -0.04(-1.26%) |
Dec 27, 2017 | 2.920 | 3.450 | 2.850 | 3.170 | 265,583 | +0.26(+8.93%) |
Dec 26, 2017 | 2.770 | 3.060 | 2.740 | 2.910 | 223,772 | +0.14(+5.05%) |
Dec 22, 2017 | 2.760 | 2.815 | 2.690 | 2.770 | 28,148 | +0.01(+0.36%) |
Dec 21, 2017 | 2.770 | 2.870 | 2.710 | 2.760 | 48,783 | +0.00(+0.00%) |
Dec 20, 2017 | 2.910 | 2.910 | 2.740 | 2.760 | 54,286 | -0.13(-4.50%) |
Dec 19, 2017 | 2.680 | 2.950 | 2.630 | 2.890 | 379,795 | +0.22(+8.24%) |
Dec 18, 2017 | 2.560 | 2.720 | 2.560 | 2.670 | 95,191 | +0.12(+4.71%) |
Dec 15, 2017 | 2.630 | 2.630 | 2.510 | 2.550 | 322,941 | -0.07(-2.67%) |
Dec 14, 2017 | 2.530 | 2.690 | 2.420 | 2.620 | 120,848 | +0.09(+3.56%) |
Dec 13, 2017 | 2.570 | 2.570 | 2.440 | 2.530 | 147,361 | -0.04(-1.56%) |
Dec 12, 2017 | 2.590 | 2.600 | 2.420 | 2.570 | 180,596 | -0.02(-0.77%) |
Dec 11, 2017 | 2.560 | 2.640 | 2.500 | 2.590 | 111,882 | +0.03(+1.17%) |
Dec 08, 2017 | 2.380 | 2.590 | 2.340 | 2.560 | 108,602 | +0.18(+7.57%) |
Dec 07, 2017 | 2.550 | 2.570 | 2.050 | 2.380 | 442,612 | -0.21(-8.11%) |
Dec 06, 2017 | 2.610 | 2.700 | 2.530 | 2.590 | 117,282 | -0.03(-1.15%) |
Dec 05, 2017 | 2.610 | 2.679 | 2.510 | 2.620 | 53,696 | +0.00(+0.00%) |
Dec 04, 2017 | 2.540 | 2.780 | 2.540 | 2.620 | 142,964 | +0.11(+4.38%) |
Dec 01, 2017 | 2.600 | 2.670 | 2.472 | 2.510 | 168,875 | -0.09(-3.46%) |
Nov 30, 2017 | 2.700 | 2.827 | 2.580 | 2.600 | 101,198 | -0.09(-3.35%) |
Nov 29, 2017 | 2.790 | 2.840 | 2.680 | 2.690 | 76,127 | -0.08(-2.89%) |
Nov 28, 2017 | 2.840 | 2.840 | 2.690 | 2.770 | 92,057 | -0.07(-2.46%) |
Nov 27, 2017 | 2.750 | 2.890 | 2.750 | 2.840 | 43,417 | +0.10(+3.65%) |
Nov 24, 2017 | 2.880 | 2.880 | 2.720 | 2.740 | 41,931 | -0.13(-4.53%) |
Nov 22, 2017 | 2.800 | 2.940 | 2.726 | 2.870 | 95,344 | +0.10(+3.61%) |
Nov 21, 2017 | 2.750 | 2.810 | 2.660 | 2.770 | 72,792 | +0.04(+1.47%) |
Nov 20, 2017 | 2.660 | 2.750 | 2.618 | 2.730 | 56,005 | +0.06(+2.25%) |
Nov 17, 2017 | 2.650 | 2.790 | 2.630 | 2.670 | 39,373 | +0.03(+1.14%) |
Nov 16, 2017 | 2.840 | 2.840 | 2.580 | 2.640 | 127,522 | -0.20(-7.04%) |
Nov 15, 2017 | 2.870 | 2.900 | 2.771 | 2.840 | 209,812 | -0.03(-1.05%) |
Nov 14, 2017 | 2.850 | 2.939 | 2.840 | 2.870 | 288,841 | +0.03(+1.06%) |
Nov 13, 2017 | 2.860 | 2.870 | 2.770 | 2.840 | 269,753 | +0.07(+2.53%) |
Nov 10, 2017 | 2.620 | 2.790 | 2.570 | 2.770 | 250,888 | +0.20(+7.78%) |
Nov 09, 2017 | 2.610 | 2.690 | 2.560 | 2.570 | 56,609 | -0.06(-2.28%) |
Nov 08, 2017 | 2.690 | 2.740 | 2.590 | 2.630 | 127,986 | -0.06(-2.23%) |
Nov 07, 2017 | 2.540 | 2.730 | 2.498 | 2.690 | 189,899 | +0.18(+7.17%) |
Nov 06, 2017 | 2.370 | 2.550 | 2.370 | 2.510 | 82,888 | +0.12(+5.02%) |
Nov 03, 2017 | 2.370 | 2.420 | 2.300 | 2.390 | 96,986 | +0.03(+1.27%) |
Nov 02, 2017 | 2.460 | 2.570 | 2.320 | 2.360 | 109,972 | -0.06(-2.48%) |
Nov 01, 2017 | 2.320 | 2.439 | 2.220 | 2.420 | 211,910 | +0.10(+4.31%) |
Oct 31, 2017 | 2.430 | 2.600 | 2.240 | 2.320 | 279,406 | -0.17(-6.83%) |
Oct 30, 2017 | 2.710 | 2.710 | 2.411 | 2.490 | 325,361 | -0.14(-5.32%) |
Oct 27, 2017 | 2.750 | 2.760 | 2.600 | 2.630 | 232,544 | -0.12(-4.36%) |
Oct 26, 2017 | 2.820 | 2.910 | 2.720 | 2.750 | 332,647 | -0.16(-5.50%) |
Oct 25, 2017 | 2.990 | 2.990 | 2.750 | 2.910 | 537,505 | -0.12(-3.96%) |
Oct 24, 2017 | 2.990 | 3.060 | 2.700 | 3.030 | 1,277,659 | +0.12(+4.12%) |
Oct 23, 2017 | 2.520 | 2.950 | 2.520 | 2.910 | 1,464,873 | +0.42(+16.87%) |
Oct 20, 2017 | 2.450 | 2.650 | 2.250 | 2.490 | 1,404,641 | +0.07(+2.89%) |
Oct 19, 2017 | 2.250 | 2.440 | 2.120 | 2.420 | 678,044 | +0.11(+4.76%) |
Oct 18, 2017 | 2.170 | 2.470 | 2.020 | 2.310 | 1,679,183 | -0.07(-2.94%) |
Oct 17, 2017 | 1.870 | 2.390 | 1.580 | 2.380 | 5,048,539 | +0.78(+48.75%) |
Oct 16, 2017 | 1.740 | 1.780 | 1.580 | 1.600 | 386,243 | -0.12(-7.15%) |
Oct 13, 2017 | 1.780 | 1.840 | 1.681 | 1.723 | 273,409 | -0.07(-3.73%) |
Oct 12, 2017 | 1.860 | 1.860 | 1.750 | 1.790 | 165,754 | -0.07(-3.76%) |
Oct 11, 2017 | 1.890 | 1.910 | 1.820 | 1.860 | 67,661 | -0.01(-0.53%) |
Oct 10, 2017 | 1.850 | 1.938 | 1.840 | 1.870 | 192,993 | +0.02(+1.08%) |
Oct 09, 2017 | 1.930 | 1.980 | 1.820 | 1.850 | 367,593 | -0.08(-4.15%) |
Oct 06, 2017 | 1.830 | 1.930 | 1.710 | 1.930 | 215,939 | +0.14(+7.82%) |
Oct 05, 2017 | 1.920 | 1.940 | 1.730 | 1.790 | 956,876 | +0.05(+2.87%) |
Oct 04, 2017 | 1.800 | 1.800 | 1.701 | 1.740 | 97,782 | -0.03(-1.69%) |
Oct 03, 2017 | 1.750 | 1.800 | 1.730 | 1.770 | 143,050 | +0.04(+2.31%) |
Oct 02, 2017 | 1.710 | 1.765 | 1.660 | 1.730 | 330,203 | +0.06(+3.59%) |
Sep 29, 2017 | 1.620 | 1.690 | 1.600 | 1.670 | 219,704 | +0.03(+1.83%) |
Sep 28, 2017 | 1.580 | 1.650 | 1.570 | 1.640 | 98,671 | +0.05(+3.47%) |
Sep 27, 2017 | 1.590 | 1.590 | 1.530 | 1.585 | 131,411 | +0.03(+2.26%) |
Sep 26, 2017 | 1.560 | 1.600 | 1.500 | 1.550 | 322,258 | +0.00(+0.00%) |
Sep 25, 2017 | 1.500 | 1.560 | 1.470 | 1.550 | 346,020 | +0.04(+2.65%) |
Sep 22, 2017 | 1.480 | 1.510 | 1.470 | 1.510 | 195,721 | +0.02(+1.34%) |
Sep 21, 2017 | 1.500 | 1.530 | 1.450 | 1.490 | 248,391 | +0.01(+0.68%) |
Sep 20, 2017 | 1.470 | 1.510 | 1.431 | 1.480 | 213,755 | +0.03(+2.07%) |
Sep 19, 2017 | 1.470 | 1.500 | 1.400 | 1.450 | 103,304 | -0.02(-1.36%) |
Sep 18, 2017 | 1.400 | 1.520 | 1.400 | 1.470 | 345,016 | +0.09(+6.52%) |
Sep 15, 2017 | 1.350 | 1.410 | 1.330 | 1.380 | 171,474 | +0.04(+2.99%) |
Sep 14, 2017 | 1.270 | 1.360 | 1.220 | 1.340 | 397,944 | +0.07(+5.51%) |
Sep 13, 2017 | 1.220 | 1.300 | 1.200 | 1.270 | 250,510 | +0.04(+3.25%) |
Sep 12, 2017 | 1.230 | 1.270 | 1.190 | 1.230 | 234,697 | +0.04(+3.36%) |
Sep 11, 2017 | 1.130 | 1.320 | 1.130 | 1.190 | 483,207 | +0.06(+5.31%) |
Sep 08, 2017 | 1.080 | 1.140 | 1.030 | 1.130 | 224,365 | +0.04(+3.67%) |
Sep 07, 2017 | 1.210 | 1.210 | 1.020 | 1.090 | 300,082 | -0.12(-9.92%) |
Sep 06, 2017 | 1.200 | 1.240 | 1.186 | 1.210 | 214,849 | +0.04(+3.42%) |
Sep 05, 2017 | 1.210 | 1.240 | 1.160 | 1.170 | 162,215 | -0.03(-2.50%) |
Sep 01, 2017 | 1.190 | 1.220 | 1.161 | 1.200 | 37,497 | +0.00(+0.00%) |
Aug 31, 2017 | 1.200 | 1.240 | 1.200 | 1.200 | 58,214 | -0.01(-0.83%) |
Aug 30, 2017 | 1.200 | 1.230 | 1.195 | 1.210 | 31,833 | +0.02(+1.68%) |
Aug 29, 2017 | 1.210 | 1.240 | 1.190 | 1.190 | 34,247 | -0.01(-0.83%) |
Aug 28, 2017 | 1.190 | 1.240 | 1.170 | 1.200 | 126,839 | +0.03(+2.56%) |
Aug 25, 2017 | 1.160 | 1.200 | 1.130 | 1.170 | 91,727 | +0.01(+0.86%) |
Aug 24, 2017 | 1.200 | 1.230 | 1.120 | 1.160 | 94,128 | -0.02(-1.69%) |
Aug 23, 2017 | 1.180 | 1.309 | 1.160 | 1.180 | 37,096 | -0.02(-1.67%) |
Aug 22, 2017 | 1.190 | 1.250 | 1.170 | 1.200 | 42,014 | +0.01(+0.84%) |
Aug 21, 2017 | 1.260 | 1.350 | 1.130 | 1.190 | 147,930 | -0.09(-7.03%) |
Aug 18, 2017 | 1.290 | 1.380 | 1.230 | 1.280 | 88,715 | -0.01(-0.78%) |
Aug 17, 2017 | 1.340 | 1.380 | 1.200 | 1.290 | 704,459 | -0.06(-4.44%) |
Aug 16, 2017 | 1.390 | 1.410 | 1.330 | 1.350 | 97,263 | -0.03(-2.17%) |
Aug 15, 2017 | 1.300 | 1.390 | 1.300 | 1.380 | 146,795 | +0.08(+6.15%) |
Aug 14, 2017 | 1.450 | 1.450 | 1.270 | 1.300 | 548,246 | -0.12(-8.45%) |
Aug 11, 2017 | 1.460 | 1.500 | 1.390 | 1.420 | 330,343 | -0.06(-4.05%) |
Aug 10, 2017 | 1.490 | 1.520 | 1.390 | 1.480 | 733,151 | -0.01(-0.67%) |
Aug 09, 2017 | 1.450 | 1.530 | 1.450 | 1.490 | 613,126 | +0.11(+7.97%) |
Aug 08, 2017 | 1.340 | 1.450 | 1.280 | 1.380 | 555,734 | +0.05(+3.76%) |
Aug 07, 2017 | 1.350 | 1.480 | 1.330 | 1.330 | 289,633 | +0.01(+0.76%) |
Aug 04, 2017 | 1.390 | 1.200 | 1.320 | 287,285 | +0.10(+8.20%) | |
Aug 03, 2017 | 1.360 | 1.400 | 1.200 | 1.220 | 319,963 | -0.18(-12.86%) |
Aug 02, 2017 | 1.630 | 1.650 | 1.400 | 1.400 | 298,008 | -0.23(-14.11%) |
Aug 01, 2017 | 1.530 | 1.630 | 1.450 | 1.630 | 223,257 | +0.10(+6.54%) |
Jul 31, 2017 | 1.670 | 1.670 | 1.460 | 1.530 | 506,483 | -0.18(-10.53%) |
Jul 28, 2017 | 2.000 | 2.000 | 1.610 | 1.710 | 1,284,394 | -1.25(-42.21%) |
Jul 27, 2017 | 2.870 | 2.970 | 2.870 | 2.959 | 17,967 | +0.05(+1.69%) |
Jul 26, 2017 | 2.850 | 2.970 | 2.850 | 2.910 | 12,455 | +0.06(+2.11%) |
Jul 25, 2017 | 2.850 | 2.980 | 2.850 | 2.850 | 41,650 | +0.02(+0.71%) |
Jul 24, 2017 | 2.870 | 2.880 | 2.820 | 2.830 | 18,524 | +0.00(+0.00%) |
Jul 21, 2017 | 2.870 | 2.820 | 2.830 | 20,558 | -0.01(-0.35%) | |
Jul 20, 2017 | 2.880 | 2.920 | 2.840 | 2.840 | 11,119 | -0.03(-1.05%) |
Jul 19, 2017 | 2.760 | 2.900 | 2.701 | 2.870 | 27,013 | +0.10(+3.61%) |
Jul 18, 2017 | 2.886 | 2.940 | 2.780 | 2.770 | 9,942 | -0.12(-4.15%) |
Jul 17, 2017 | 2.740 | 2.950 | 2.740 | 2.890 | 29,407 | +0.11(+3.96%) |
Jul 14, 2017 | 2.690 | 2.870 | 2.614 | 2.780 | 32,492 | +0.02(+0.72%) |
Jul 13, 2017 | 2.860 | 2.900 | 2.660 | 2.760 | 57,549 | -0.11(-3.83%) |
Jul 12, 2017 | 3.000 | 3.000 | 2.850 | 2.870 | 84,835 | -0.13(-4.33%) |
Jul 11, 2017 | 3.190 | 3.190 | 3.000 | 3.000 | 54,803 | -0.20(-6.25%) |
Jul 10, 2017 | 3.230 | 3.320 | 3.100 | 3.200 | 33,217 | -0.02(-0.62%) |
Jul 07, 2017 | 3.200 | 3.230 | 3.160 | 3.220 | 26,315 | +0.02(+0.63%) |
Jul 06, 2017 | 3.160 | 3.230 | 3.150 | 3.200 | 26,741 | +0.03(+0.95%) |
Jul 05, 2017 | 3.230 | 3.260 | 3.121 | 3.170 | 104,430 | -0.10(-3.06%) |
Jul 03, 2017 | 3.500 | 3.500 | 3.150 | 3.270 | 204,231 | +0.04(+1.24%) |
Jun 30, 2017 | 3.600 | 3.600 | 3.140 | 3.230 | 559,887 | -1.45(-30.98%) |
Jun 29, 2017 | 4.740 | 4.815 | 4.550 | 4.680 | 13,794 | +0.10(+2.18%) |
Jun 28, 2017 | 4.610 | 4.690 | 4.520 | 4.580 | 17,881 | -0.02(-0.43%) |
Jun 27, 2017 | 4.550 | 4.692 | 4.550 | 4.600 | 14,977 | +0.05(+1.10%) |
Jun 26, 2017 | 4.450 | 4.550 | 4.450 | 4.550 | 41,897 | +0.13(+2.94%) |
Jun 23, 2017 | 4.600 | 4.600 | 4.410 | 4.420 | 38,242 | -0.22(-4.74%) |
Jun 22, 2017 | 4.640 | 4.680 | 4.510 | 4.640 | 37,724 | -0.01(-0.22%) |
Jun 21, 2017 | 4.615 | 4.650 | 4.510 | 4.650 | 39,268 | +0.04(+0.87%) |
Jun 20, 2017 | 4.630 | 4.700 | 4.590 | 4.610 | 43,639 | -0.02(-0.43%) |
Jun 19, 2017 | 4.610 | 4.740 | 4.600 | 4.630 | 28,738 | +0.02(+0.43%) |
Jun 16, 2017 | 4.600 | 4.690 | 4.600 | 4.610 | 11,392 | +0.01(+0.22%) |
Jun 15, 2017 | 4.640 | 4.660 | 4.600 | 4.600 | 8,680 | -0.07(-1.50%) |
Jun 14, 2017 | 4.780 | 4.790 | 4.620 | 4.670 | 51,017 | -0.13(-2.71%) |
Jun 13, 2017 | 4.910 | 4.915 | 4.770 | 4.800 | 30,976 | -0.10(-2.04%) |
Jun 12, 2017 | 4.960 | 4.970 | 4.840 | 4.900 | 85,150 | -0.05(-1.01%) |
Jun 09, 2017 | 4.860 | 4.970 | 4.860 | 4.950 | 34,555 | +0.16(+3.34%) |
Jun 08, 2017 | 4.740 | 4.862 | 4.650 | 4.790 | 63,223 | +0.04(+0.84%) |
Jun 07, 2017 | 4.878 | 4.930 | 4.750 | 4.750 | 51,581 | -0.10(-2.06%) |
Jun 06, 2017 | 4.730 | 4.980 | 4.730 | 4.850 | 81,609 | +0.12(+2.54%) |
Jun 05, 2017 | 4.600 | 4.730 | 4.560 | 4.730 | 28,011 | +0.15(+3.28%) |
Jun 02, 2017 | 4.640 | 4.690 | 4.460 | 4.580 | 49,543 | -0.05(-1.08%) |
Jun 01, 2017 | 4.350 | 4.830 | 4.350 | 4.630 | 129,773 | +0.28(+6.44%) |
May 31, 2017 | 4.330 | 4.390 | 4.210 | 4.350 | 42,574 | +0.10(+2.35%) |
May 30, 2017 | 4.370 | 4.440 | 4.210 | 4.250 | 65,063 | -0.12(-2.75%) |
May 26, 2017 | 4.490 | 4.590 | 4.290 | 4.370 | 92,918 | -0.10(-2.24%) |
May 25, 2017 | 4.510 | 4.550 | 4.400 | 4.470 | 109,763 | +0.03(+0.68%) |
May 24, 2017 | 4.300 | 4.550 | 4.280 | 4.440 | 129,942 | +0.19(+4.47%) |
May 23, 2017 | 4.000 | 4.370 | 3.995 | 4.250 | 188,202 | +0.39(+10.10%) |
May 22, 2017 | 3.780 | 3.860 | 3.680 | 3.860 | 46,153 | +0.18(+4.89%) |
May 19, 2017 | 3.610 | 3.770 | 3.590 | 3.680 | 104,364 | +0.12(+3.37%) |
May 18, 2017 | 3.670 | 3.689 | 3.467 | 3.560 | 33,859 | -0.15(-4.04%) |
May 17, 2017 | 3.730 | 3.800 | 3.670 | 3.710 | 30,365 | -0.05(-1.33%) |
May 16, 2017 | 3.810 | 3.900 | 3.670 | 3.760 | 47,237 | -0.11(-2.84%) |
May 15, 2017 | 4.000 | 4.000 | 3.820 | 3.870 | 23,374 | -0.08(-2.03%) |
May 12, 2017 | 4.210 | 4.210 | 3.840 | 3.950 | 52,094 | -0.15(-3.66%) |
May 11, 2017 | 4.200 | 4.350 | 4.070 | 4.100 | 218,967 | +0.33(+8.75%) |
May 10, 2017 | 3.680 | 3.870 | 3.580 | 3.770 | 189,475 | +0.17(+4.72%) |
May 09, 2017 | 3.650 | 3.720 | 3.570 | 3.600 | 44,454 | -0.02(-0.55%) |
May 08, 2017 | 3.740 | 3.740 | 3.550 | 3.620 | 22,230 | -0.06(-1.63%) |
May 05, 2017 | 3.485 | 3.800 | 3.440 | 3.680 | 116,882 | +0.15(+4.25%) |
May 04, 2017 | 3.380 | 3.600 | 3.378 | 3.530 | 104,736 | +0.17(+5.06%) |
May 03, 2017 | 3.490 | 3.500 | 3.310 | 3.360 | 26,571 | -0.12(-3.45%) |
May 02, 2017 | 3.290 | 3.480 | 3.280 | 3.480 | 47,689 | +0.16(+4.82%) |