Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.340 | 3.400 | 2.890 | 3.060 | 43,703 | -0.28(-8.38%) |
May 30, 2018 | 3.260 | 3.400 | 3.170 | 3.340 | 25,259 | +0.18(+5.70%) |
May 29, 2018 | 2.720 | 3.250 | 2.720 | 3.160 | 69,065 | +0.46(+17.04%) |
May 28, 2018 | 2.850 | 2.850 | 2.700 | 2.700 | 7,437 | -0.10(-3.57%) |
May 25, 2018 | 2.650 | 2.800 | 2.650 | 2.800 | 22,462 | +0.23(+8.95%) |
May 24, 2018 | 2.550 | 2.650 | 2.550 | 2.570 | 12,812 | +0.08(+3.21%) |
May 23, 2018 | 2.450 | 2.560 | 2.450 | 2.490 | 6,700 | +0.04(+1.63%) |
May 22, 2018 | 2.450 | 2.500 | 2.450 | 2.450 | 4,700 | +0.04(+1.66%) |
May 18, 2018 | 2.410 | 2.410 | 2.410 | 0 | +0.01(+0.42%) | |
May 17, 2018 | 2.340 | 2.410 | 2.340 | 2.400 | 5,400 | +0.06(+2.56%) |
May 16, 2018 | 2.440 | 2.450 | 2.300 | 2.340 | 13,669 | -0.05(-2.09%) |
May 15, 2018 | 2.430 | 2.460 | 2.390 | 2.390 | 26,419 | +0.01(+0.42%) |
May 14, 2018 | 2.400 | 2.400 | 2.340 | 2.380 | 4,246 | +0.08(+3.48%) |
May 11, 2018 | 2.120 | 2.350 | 2.120 | 2.300 | 20,870 | +0.19(+9.00%) |
May 10, 2018 | 2.080 | 2.200 | 2.080 | 2.110 | 4,341 | -0.04(-1.86%) |
May 09, 2018 | 2.370 | 2.370 | 2.150 | 2.150 | 12,070 | -0.14(-6.11%) |
May 08, 2018 | 2.860 | 2.860 | 2.270 | 2.290 | 37,536 | -0.15(-6.15%) |
May 07, 2018 | 2.400 | 2.440 | 2.390 | 2.440 | 4,953 | +0.06(+2.52%) |
May 04, 2018 | 2.410 | 2.410 | 2.380 | 2.380 | 883 | -0.03(-1.24%) |
May 03, 2018 | 2.290 | 2.430 | 2.290 | 2.410 | 9,701 | +0.14(+6.17%) |
May 02, 2018 | 2.100 | 2.270 | 2.100 | 2.270 | 10,513 | +0.12(+5.58%) |
May 01, 2018 | 2.180 | 2.180 | 2.120 | 2.150 | 5,400 | -0.03(-1.38%) |
Apr 30, 2018 | 2.100 | 2.180 | 2.100 | 2.180 | 5,100 | +0.05(+2.35%) |
Apr 27, 2018 | 2.120 | 2.150 | 2.100 | 2.130 | 3,000 | +0.02(+0.95%) |
Apr 26, 2018 | 2.090 | 2.110 | 2.090 | 2.110 | 500 | +0.00(+0.00%) |
Apr 25, 2018 | 1.970 | 2.160 | 1.970 | 2.110 | 4,801 | +0.15(+7.65%) |
Apr 24, 2018 | 2.070 | 2.140 | 1.960 | 1.960 | 8,900 | -0.08(-3.92%) |
Apr 23, 2018 | 1.990 | 2.040 | 1.990 | 2.040 | 700 | +0.12(+6.25%) |
Apr 20, 2018 | 1.940 | 1.950 | 1.920 | 1.920 | 1,801 | +0.02(+1.05%) |
Apr 19, 2018 | 1.840 | 1.950 | 1.840 | 1.900 | 3,000 | +0.10(+5.56%) |
Apr 18, 2018 | 1.890 | 1.920 | 1.800 | 1.800 | 11,601 | -0.01(-0.55%) |
Apr 17, 2018 | 1.850 | 1.860 | 1.810 | 1.810 | 1,631 | -0.05(-2.69%) |
Apr 16, 2018 | 1.740 | 1.860 | 1.740 | 1.860 | 7,760 | +0.11(+6.29%) |
Apr 13, 2018 | 1.750 | 1.750 | 1.720 | 1.750 | 1,900 | -0.03(-1.69%) |
Apr 12, 2018 | 1.700 | 1.790 | 1.700 | 1.780 | 5,502 | +0.09(+5.33%) |
Apr 11, 2018 | 1.690 | 1.690 | 1.670 | 1.690 | 2,900 | +0.03(+1.81%) |
Apr 10, 2018 | 1.660 | 1.660 | 1.660 | 1.660 | 500 | -0.04(-2.35%) |
Apr 09, 2018 | 1.780 | 1.780 | 1.700 | 1.700 | 3,600 | -0.02(-1.16%) |
Apr 06, 2018 | 1.620 | 1.730 | 1.620 | 1.720 | 5,450 | +0.04(+2.38%) |
Apr 05, 2018 | 1.660 | 1.700 | 1.660 | 1.680 | 7,696 | +0.06(+3.70%) |
Apr 04, 2018 | 1.590 | 1.660 | 1.570 | 1.620 | 34,926 | +0.09(+5.88%) |
Apr 03, 2018 | 1.700 | 1.700 | 1.500 | 1.530 | 20,790 | -0.21(-12.07%) |
Apr 02, 2018 | 1.890 | 1.890 | 1.740 | 1.740 | 15,410 | -0.15(-7.94%) |
Mar 29, 2018 | 1.890 | 1.890 | 1.890 | 0 | -0.06(-3.08%) | |
Mar 28, 2018 | 2.040 | 2.040 | 1.900 | 1.950 | 10,557 | -0.17(-8.02%) |
Mar 27, 2018 | 2.040 | 2.130 | 2.040 | 2.120 | 1,500 | +0.08(+3.92%) |
Mar 26, 2018 | 2.060 | 2.060 | 2.040 | 2.040 | 1,700 | -0.02(-0.97%) |
Mar 23, 2018 | 2.110 | 2.110 | 2.000 | 2.060 | 22,750 | -0.08(-3.74%) |
Mar 22, 2018 | 2.120 | 2.160 | 2.120 | 2.140 | 10,500 | -0.01(-0.47%) |
Mar 21, 2018 | 2.160 | 2.160 | 2.150 | 2.150 | 1,500 | +0.02(+0.94%) |
Mar 20, 2018 | 2.140 | 2.140 | 2.130 | 2.130 | 3,800 | -0.01(-0.47%) |
Mar 19, 2018 | 2.240 | 2.240 | 2.140 | 2.140 | 5,600 | -0.09(-4.04%) |
Mar 16, 2018 | 2.210 | 2.240 | 2.210 | 2.230 | 2,670 | +0.04(+1.83%) |
Mar 15, 2018 | 2.140 | 2.220 | 2.140 | 2.190 | 9,700 | +0.07(+3.30%) |
Mar 14, 2018 | 2.120 | 2.120 | 2.120 | 2.120 | 200 | -0.04(-1.85%) |
Mar 13, 2018 | 2.150 | 2.160 | 2.150 | 2.160 | 1,100 | +0.00(+0.00%) |
Mar 12, 2018 | 2.160 | 2.160 | 2.110 | 2.160 | 1,784 | -0.04(-1.82%) |
Mar 09, 2018 | 2.150 | 2.220 | 2.150 | 2.200 | 5,120 | +0.10(+4.76%) |
Mar 08, 2018 | 2.030 | 2.100 | 2.030 | 2.100 | 6,433 | +0.00(+0.00%) |
Mar 07, 2018 | 2.060 | 2.130 | 2.060 | 2.100 | 4,070 | +0.02(+0.96%) |
Mar 06, 2018 | 2.150 | 2.170 | 2.070 | 2.080 | 16,100 | -0.06(-2.80%) |
Mar 05, 2018 | 2.280 | 2.280 | 2.000 | 2.140 | 21,201 | -0.14(-6.14%) |
Mar 02, 2018 | 2.240 | 2.280 | 2.240 | 2.280 | 1,890 | +0.11(+5.07%) |
Mar 01, 2018 | 2.310 | 2.310 | 2.170 | 2.170 | 12,100 | -0.13(-5.65%) |
Feb 28, 2018 | 2.330 | 2.330 | 2.300 | 2.300 | 13,667 | -0.05(-2.13%) |
Feb 27, 2018 | 2.400 | 2.400 | 2.350 | 2.350 | 5,222 | -0.05(-2.08%) |
Feb 26, 2018 | 2.380 | 2.400 | 2.350 | 2.400 | 3,580 | +0.04(+1.69%) |
Feb 23, 2018 | 2.360 | 2.360 | 2.360 | 2.360 | 360 | -0.02(-0.84%) |
Feb 22, 2018 | 2.390 | 2.410 | 2.380 | 2.380 | 2,460 | +0.00(+0.00%) |
Feb 21, 2018 | 2.390 | 2.440 | 2.380 | 2.380 | 2,203 | +0.00(+0.00%) |
Feb 20, 2018 | 2.400 | 2.360 | 2.360 | 2.380 | 2,600 | +0.02(+0.85%) |
Feb 16, 2018 | 2.360 | 2.360 | 2.360 | 0 | -0.10(-4.07%) | |
Feb 15, 2018 | 2.430 | 2.460 | 2.400 | 2.460 | 11,090 | +0.05(+2.07%) |
Feb 14, 2018 | 2.410 | 2.440 | 2.380 | 2.410 | 1,939 | +0.00(+0.00%) |
Feb 13, 2018 | 2.400 | 2.410 | 2.300 | 2.410 | 5,302 | +0.01(+0.42%) |
Feb 12, 2018 | 2.200 | 2.430 | 2.200 | 2.400 | 6,187 | +0.08(+3.45%) |
Feb 09, 2018 | 2.530 | 2.530 | 2.190 | 2.320 | 28,241 | -0.17(-6.83%) |
Feb 08, 2018 | 2.580 | 2.580 | 2.420 | 2.490 | 5,400 | -0.08(-3.11%) |
Feb 07, 2018 | 2.620 | 2.540 | 2.570 | 10,731 | -0.02(-0.77%) | |
Feb 06, 2018 | 2.600 | 2.600 | 2.370 | 2.590 | 28,152 | +0.03(+1.17%) |
Feb 05, 2018 | 2.530 | 2.550 | 2.530 | 2.560 | 11,510 | -0.02(-0.78%) |
Feb 02, 2018 | 2.690 | 2.710 | 2.530 | 2.580 | 27,765 | -0.08(-3.01%) |
Feb 01, 2018 | 2.720 | 2.780 | 2.650 | 2.660 | 34,146 | +0.01(+0.38%) |
Jan 31, 2018 | 2.760 | 2.760 | 2.650 | 2.650 | 37,775 | -0.11(-3.99%) |
Jan 30, 2018 | 2.880 | 2.760 | 2.760 | 36,211 | -0.12(-4.17%) | |
Jan 29, 2018 | 2.940 | 2.940 | 2.880 | 2.880 | 11,760 | -0.09(-3.03%) |
Jan 26, 2018 | 2.900 | 2.970 | 2.830 | 2.970 | 8,481 | +0.07(+2.41%) |
Jan 25, 2018 | 2.920 | 2.990 | 2.820 | 2.900 | 12,650 | +0.00(+0.00%) |
Jan 24, 2018 | 3.000 | 3.040 | 2.880 | 2.900 | 14,707 | -0.11(-3.65%) |
Jan 23, 2018 | 3.020 | 3.050 | 2.950 | 3.010 | 8,541 | +0.02(+0.67%) |
Jan 22, 2018 | 2.900 | 3.000 | 2.800 | 2.990 | 50,215 | +0.13(+4.55%) |
Jan 19, 2018 | 2.830 | 2.900 | 2.770 | 2.860 | 23,281 | +0.02(+0.70%) |
Jan 18, 2018 | 2.900 | 2.970 | 2.830 | 2.840 | 65,495 | -0.16(-5.33%) |
Jan 17, 2018 | 3.140 | 3.790 | 2.930 | 3.000 | 541,785 | +0.41(+15.83%) |
Jan 16, 2018 | 2.700 | 2.700 | 2.590 | 2.590 | 17,445 | -0.08(-3.00%) |
Jan 15, 2018 | 2.650 | 2.700 | 2.580 | 2.670 | 15,965 | -0.02(-0.74%) |
Jan 12, 2018 | 2.780 | 2.780 | 2.630 | 2.690 | 22,175 | -0.10(-3.58%) |
Jan 11, 2018 | 2.810 | 2.850 | 2.770 | 2.790 | 3,677 | +0.00(+0.00%) |
Jan 10, 2018 | 2.820 | 2.830 | 2.790 | 2.790 | 24,699 | +0.00(+0.00%) |
Jan 09, 2018 | 2.860 | 2.890 | 2.780 | 2.790 | 9,310 | -0.07(-2.45%) |
Jan 08, 2018 | 2.910 | 2.910 | 2.830 | 2.860 | 15,535 | -0.05(-1.72%) |
Jan 05, 2018 | 2.920 | 2.940 | 2.890 | 2.910 | 5,608 | -0.01(-0.34%) |
Jan 04, 2018 | 2.850 | 2.940 | 2.770 | 2.920 | 17,677 | +0.05(+1.74%) |
Jan 03, 2018 | 2.960 | 2.960 | 2.820 | 2.870 | 34,746 | -0.08(-2.71%) |
Jan 02, 2018 | 3.050 | 3.050 | 2.920 | 2.950 | 9,445 | -0.03(-1.01%) |
Dec 29, 2017 | 2.980 | 2.980 | 2.980 | 0 | -0.06(-1.97%) | |
Dec 28, 2017 | 3.010 | 3.100 | 2.910 | 3.040 | 40,671 | +0.06(+2.01%) |
Dec 27, 2017 | 3.110 | 3.270 | 2.970 | 2.980 | 105,843 | -0.16(-5.10%) |
Dec 22, 2017 | 3.400 | 3.400 | 2.900 | 3.140 | 137,935 | -0.34(-9.77%) |
Dec 21, 2017 | 4.130 | 4.170 | 3.470 | 3.480 | 575,431 | +0.91(+35.41%) |
Dec 20, 2017 | 2.570 | 2.590 | 2.520 | 2.570 | 7,353 | -0.04(-1.53%) |
Dec 19, 2017 | 2.610 | 2.680 | 2.570 | 2.610 | 6,943 | +0.01(+0.38%) |
Dec 18, 2017 | 2.670 | 2.740 | 2.580 | 2.600 | 67,184 | -0.08(-2.99%) |
Dec 15, 2017 | 2.790 | 2.850 | 2.670 | 2.680 | 22,382 | -0.14(-4.96%) |
Dec 14, 2017 | 2.950 | 2.950 | 2.790 | 2.820 | 5,232 | -0.05(-1.74%) |
Dec 13, 2017 | 2.760 | 2.900 | 2.760 | 2.870 | 25,108 | +0.09(+3.24%) |
Dec 12, 2017 | 2.810 | 2.810 | 2.750 | 2.780 | 10,109 | -0.05(-1.77%) |
Dec 11, 2017 | 2.830 | 2.980 | 2.830 | 2.830 | 8,872 | +0.00(+0.00%) |
Dec 08, 2017 | 2.730 | 2.890 | 2.730 | 2.830 | 26,400 | +0.07(+2.54%) |
Dec 07, 2017 | 2.750 | 2.860 | 2.720 | 2.760 | 25,520 | +0.04(+1.47%) |
Dec 06, 2017 | 2.770 | 2.770 | 2.720 | 2.720 | 9,169 | +0.00(+0.00%) |
Dec 05, 2017 | 2.730 | 2.740 | 2.660 | 2.720 | 21,898 | +0.02(+0.74%) |
Dec 04, 2017 | 2.490 | 2.780 | 2.490 | 2.700 | 39,104 | +0.20(+8.00%) |
Dec 01, 2017 | 2.530 | 2.560 | 2.450 | 2.500 | 13,100 | -0.06(-2.34%) |
Nov 30, 2017 | 2.620 | 2.670 | 2.560 | 2.560 | 24,563 | -0.08(-3.03%) |
Nov 29, 2017 | 2.620 | 2.700 | 2.620 | 2.640 | 8,120 | -0.04(-1.49%) |
Nov 28, 2017 | 2.710 | 2.710 | 2.600 | 2.680 | 16,850 | +0.04(+1.52%) |
Nov 27, 2017 | 2.650 | 2.670 | 2.580 | 2.640 | 12,960 | -0.08(-2.94%) |
Nov 24, 2017 | 2.620 | 2.720 | 2.600 | 2.720 | 13,675 | +0.04(+1.49%) |
Nov 23, 2017 | 2.650 | 2.720 | 2.610 | 2.680 | 7,400 | +0.04(+1.52%) |
Nov 22, 2017 | 2.670 | 2.700 | 2.620 | 2.640 | 18,281 | +0.00(+0.00%) |
Nov 21, 2017 | 2.680 | 2.800 | 2.640 | 2.640 | 14,627 | -0.06(-2.22%) |
Nov 20, 2017 | 2.490 | 2.700 | 2.490 | 2.700 | 47,609 | +0.24(+9.76%) |
Nov 17, 2017 | 2.440 | 2.530 | 2.440 | 2.460 | 15,831 | -0.01(-0.40%) |
Nov 16, 2017 | 2.430 | 2.520 | 2.430 | 2.470 | 3,725 | +0.02(+0.82%) |
Nov 15, 2017 | 2.450 | 2.530 | 2.420 | 2.450 | 25,689 | -0.05(-2.00%) |
Nov 14, 2017 | 2.510 | 2.510 | 2.450 | 2.500 | 9,915 | -0.03(-1.19%) |
Nov 13, 2017 | 2.670 | 2.670 | 2.480 | 2.530 | 13,191 | -0.02(-0.78%) |
Nov 10, 2017 | 2.490 | 2.650 | 2.490 | 2.550 | 20,100 | +0.04(+1.59%) |
Nov 09, 2017 | 2.410 | 2.610 | 2.400 | 2.510 | 21,434 | +0.09(+3.72%) |
Nov 08, 2017 | 2.400 | 2.420 | 2.360 | 2.420 | 10,042 | +0.02(+0.83%) |
Nov 07, 2017 | 2.480 | 2.500 | 2.390 | 2.400 | 22,999 | -0.05(-2.04%) |
Nov 06, 2017 | 2.400 | 2.460 | 2.400 | 2.450 | 8,809 | +0.05(+2.08%) |
Nov 03, 2017 | 2.400 | 2.450 | 2.400 | 2.400 | 13,292 | +0.02(+0.84%) |
Nov 02, 2017 | 2.440 | 2.440 | 2.370 | 2.380 | 1,399 | -0.06(-2.46%) |
Nov 01, 2017 | 2.450 | 2.460 | 2.420 | 2.440 | 3,534 | +0.02(+0.83%) |
Oct 31, 2017 | 2.450 | 2.480 | 2.380 | 2.420 | 19,664 | +0.02(+0.83%) |
Oct 30, 2017 | 2.430 | 2.450 | 2.400 | 2.400 | 2,714 | -0.01(-0.41%) |
Oct 27, 2017 | 2.440 | 2.480 | 2.360 | 2.410 | 3,989 | +0.00(+0.00%) |
Oct 26, 2017 | 2.480 | 2.480 | 2.370 | 2.410 | 22,517 | -0.07(-2.82%) |
Oct 25, 2017 | 2.520 | 2.530 | 2.370 | 2.480 | 23,570 | -0.05(-1.98%) |
Oct 24, 2017 | 2.560 | 2.600 | 2.510 | 2.530 | 12,076 | +0.01(+0.40%) |
Oct 23, 2017 | 2.560 | 2.610 | 2.520 | 2.520 | 10,000 | -0.04(-1.56%) |
Oct 20, 2017 | 2.550 | 2.610 | 2.520 | 2.560 | 17,170 | +0.04(+1.59%) |
Oct 19, 2017 | 2.460 | 2.560 | 2.400 | 2.520 | 18,757 | -0.02(-0.79%) |
Oct 18, 2017 | 2.620 | 2.640 | 2.540 | 2.540 | 15,120 | -0.09(-3.42%) |
Oct 17, 2017 | 2.720 | 2.720 | 2.560 | 2.630 | 43,480 | -0.07(-2.59%) |
Oct 16, 2017 | 2.800 | 2.870 | 2.640 | 2.700 | 19,950 | -0.12(-4.26%) |
Oct 13, 2017 | 2.940 | 2.940 | 2.790 | 2.820 | 41,021 | -0.05(-1.74%) |
Oct 12, 2017 | 2.750 | 3.090 | 2.750 | 2.870 | 86,199 | +0.16(+5.90%) |
Oct 11, 2017 | 2.660 | 2.930 | 2.660 | 2.710 | 68,804 | +0.08(+3.04%) |
Oct 10, 2017 | 2.640 | 2.660 | 2.560 | 2.630 | 7,881 | -0.02(-0.75%) |
Oct 06, 2017 | 2.660 | 2.690 | 2.570 | 2.650 | 36,220 | +0.04(+1.53%) |
Oct 05, 2017 | 2.560 | 2.710 | 2.510 | 2.610 | 18,986 | +0.10(+3.98%) |
Oct 04, 2017 | 2.420 | 2.590 | 2.420 | 2.510 | 31,410 | -0.07(-2.71%) |
Oct 03, 2017 | 2.570 | 2.590 | 2.540 | 2.580 | 9,990 | -0.03(-1.15%) |
Oct 02, 2017 | 2.550 | 2.650 | 2.530 | 2.610 | 9,695 | +0.04(+1.56%) |
Sep 29, 2017 | 2.570 | 2.630 | 2.530 | 2.570 | 18,585 | -0.06(-2.28%) |
Sep 28, 2017 | 2.650 | 2.650 | 2.560 | 2.630 | 3,923 | +0.04(+1.54%) |
Sep 27, 2017 | 2.610 | 2.640 | 2.520 | 2.590 | 17,862 | -0.06(-2.26%) |
Sep 26, 2017 | 2.770 | 2.770 | 2.600 | 2.650 | 10,884 | -0.09(-3.28%) |
Sep 25, 2017 | 2.650 | 2.750 | 2.590 | 2.740 | 29,940 | +0.10(+3.79%) |
Sep 22, 2017 | 2.770 | 2.790 | 2.630 | 2.640 | 21,150 | +0.04(+1.54%) |
Sep 21, 2017 | 2.590 | 2.660 | 2.500 | 2.600 | 26,903 | -0.03(-1.14%) |
Sep 20, 2017 | 2.620 | 2.840 | 2.580 | 2.630 | 93,883 | +0.04(+1.54%) |
Sep 19, 2017 | 2.430 | 2.680 | 2.430 | 2.590 | 60,150 | +0.17(+7.02%) |
Sep 18, 2017 | 2.350 | 2.430 | 2.340 | 2.420 | 16,749 | +0.09(+3.86%) |
Sep 15, 2017 | 2.390 | 2.390 | 2.330 | 2.330 | 3,000 | -0.03(-1.27%) |
Sep 14, 2017 | 2.440 | 2.440 | 2.340 | 2.360 | 20,458 | -0.04(-1.67%) |
Sep 13, 2017 | 2.480 | 2.480 | 2.350 | 2.400 | 19,125 | -0.04(-1.64%) |
Sep 12, 2017 | 2.520 | 2.520 | 2.400 | 2.440 | 11,675 | -0.01(-0.41%) |
Sep 11, 2017 | 2.250 | 2.510 | 2.250 | 2.450 | 32,377 | +0.22(+9.87%) |
Sep 08, 2017 | 2.220 | 2.280 | 2.200 | 2.230 | 8,514 | -0.02(-0.89%) |
Sep 07, 2017 | 2.250 | 2.300 | 2.240 | 2.250 | 4,600 | -0.05(-2.17%) |
Sep 06, 2017 | 2.290 | 2.330 | 2.250 | 2.300 | 8,580 | -0.01(-0.43%) |
Sep 05, 2017 | 2.370 | 2.370 | 2.310 | 2.310 | 15,800 | -0.05(-2.12%) |
Sep 01, 2017 | 2.460 | 2.460 | 2.330 | 2.360 | 15,963 | -0.04(-1.67%) |
Aug 31, 2017 | 2.430 | 2.470 | 2.380 | 2.400 | 11,850 | -0.01(-0.41%) |
Aug 30, 2017 | 2.380 | 2.420 | 2.370 | 2.410 | 1,050 | +0.00(+0.00%) |
Aug 29, 2017 | 2.400 | 2.480 | 2.330 | 2.410 | 23,263 | -0.07(-2.82%) |
Aug 28, 2017 | 2.390 | 2.500 | 2.390 | 2.480 | 21,800 | +0.08(+3.33%) |
Aug 25, 2017 | 2.350 | 2.460 | 2.320 | 2.400 | 34,980 | +0.11(+4.80%) |
Aug 24, 2017 | 2.310 | 2.310 | 2.270 | 2.290 | 13,910 | -0.05(-2.14%) |
Aug 23, 2017 | 2.340 | 2.380 | 2.270 | 2.340 | 14,722 | -0.03(-1.27%) |
Aug 22, 2017 | 2.310 | 2.390 | 2.310 | 2.370 | 6,417 | -0.03(-1.25%) |
Aug 21, 2017 | 2.370 | 2.400 | 2.270 | 2.400 | 8,700 | +0.04(+1.69%) |
Aug 18, 2017 | 2.280 | 2.360 | 2.150 | 2.360 | 38,150 | +0.02(+0.85%) |
Aug 17, 2017 | 2.460 | 2.460 | 2.310 | 2.340 | 79,612 | -0.12(-4.88%) |
Aug 16, 2017 | 2.660 | 2.660 | 2.460 | 2.460 | 34,129 | -0.19(-7.17%) |
Aug 15, 2017 | 2.610 | 2.710 | 2.580 | 2.650 | 65,342 | -0.04(-1.49%) |
Aug 14, 2017 | 2.670 | 2.790 | 2.580 | 2.690 | 251,791 | +0.10(+3.86%) |
Aug 11, 2017 | 2.370 | 2.920 | 2.340 | 2.590 | 406,238 | +0.42(+19.35%) |
Aug 10, 2017 | 2.200 | 2.280 | 2.100 | 2.170 | 78,152 | -0.13(-5.65%) |
Aug 09, 2017 | 2.280 | 2.370 | 2.160 | 2.300 | 96,515 | +0.01(+0.44%) |
Aug 08, 2017 | 2.540 | 2.540 | 2.260 | 2.290 | 90,957 | -0.22(-8.76%) |
Aug 04, 2017 | 2.370 | 2.700 | 2.270 | 2.510 | 180,906 | +0.26(+11.56%) |
Aug 03, 2017 | 2.100 | 2.350 | 1.940 | 2.250 | 176,211 | +0.19(+9.22%) |
Aug 02, 2017 | 2.210 | 2.260 | 2.030 | 2.060 | 47,323 | -0.09(-4.19%) |
Aug 01, 2017 | 2.430 | 2.440 | 2.060 | 2.150 | 185,960 | -0.33(-13.31%) |
Jul 31, 2017 | 2.750 | 2.750 | 2.480 | 2.480 | 48,063 | -0.21(-7.81%) |
Jul 28, 2017 | 2.690 | 2.800 | 2.660 | 2.690 | 43,947 | +0.03(+1.13%) |
Jul 27, 2017 | 2.620 | 2.900 | 2.600 | 2.660 | 176,279 | -0.08(-2.92%) |
Jul 26, 2017 | 2.870 | 2.870 | 2.580 | 2.740 | 247,274 | -0.08(-2.84%) |
Jul 25, 2017 | 3.010 | 3.130 | 2.750 | 2.820 | 410,170 | -0.07(-2.42%) |
Jul 24, 2017 | 3.400 | 3.400 | 2.870 | 2.890 | 383,327 | -0.68(-19.05%) |
Jul 21, 2017 | 3.990 | 4.010 | 3.310 | 3.570 | 890,544 | +0.09(+2.59%) |
Jul 20, 2017 | 3.400 | 4.120 | 3.210 | 3.480 | 1,979,263 | +0.54(+18.37%) |
Jul 19, 2017 | 2.100 | 3.540 | 1.880 | 2.940 | 1,666,795 | +1.64(+126.15%) |
Jul 18, 2017 | 1.300 | 1.340 | 1.300 | 1.300 | 10,630 | -0.03(-2.26%) |
Jul 17, 2017 | 1.370 | 1.370 | 1.330 | 1.330 | 2,020 | -0.02(-1.48%) |
Jul 14, 2017 | 1.410 | 1.410 | 1.320 | 1.350 | 9,200 | -0.01(-0.74%) |
Jul 13, 2017 | 1.300 | 1.380 | 1.300 | 1.360 | 11,050 | +0.08(+6.25%) |
Jul 12, 2017 | 1.310 | 1.340 | 1.280 | 1.280 | 3,235 | -0.07(-5.19%) |
Jul 11, 2017 | 1.320 | 1.410 | 1.320 | 1.350 | 23,800 | +0.04(+3.05%) |
Jul 10, 2017 | 1.270 | 1.310 | 1.270 | 1.310 | 7,619 | +0.01(+0.77%) |
Jul 07, 2017 | 1.290 | 1.300 | 1.280 | 1.300 | 2,500 | -0.02(-1.52%) |
Jul 06, 2017 | 1.280 | 1.320 | 1.270 | 1.320 | 3,050 | +0.01(+0.76%) |
Jul 05, 2017 | 1.330 | 1.360 | 1.270 | 1.310 | 15,876 | -0.02(-1.50%) |
Jul 04, 2017 | 1.270 | 1.330 | 1.270 | 1.330 | 1,453 | +0.04(+3.10%) |
Jul 03, 2017 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.350 | 1.350 | 1.250 | 1.290 | 11,610 | +0.01(+0.78%) |
Jun 29, 2017 | 1.310 | 1.320 | 1.240 | 1.280 | 12,051 | -0.01(-0.78%) |
Jun 28, 2017 | 1.300 | 1.320 | 1.270 | 1.290 | 2,270 | -0.01(-0.77%) |
Jun 27, 2017 | 1.240 | 1.320 | 1.240 | 1.300 | 8,300 | +0.04(+3.17%) |
Jun 26, 2017 | 1.330 | 1.330 | 1.200 | 1.260 | 21,528 | -0.04(-3.08%) |
Jun 23, 2017 | 1.300 | 1.310 | 1.270 | 1.300 | 14,500 | +0.04(+3.17%) |
Jun 22, 2017 | 1.200 | 1.280 | 1.200 | 1.260 | 21,044 | +0.06(+5.00%) |
Jun 21, 2017 | 1.200 | 1.230 | 1.190 | 1.200 | 20,580 | +0.00(+0.00%) |
Jun 20, 2017 | 1.250 | 1.270 | 1.200 | 1.200 | 19,427 | -0.10(-7.69%) |
Jun 19, 2017 | 1.340 | 1.340 | 1.250 | 1.300 | 18,200 | +0.02(+1.56%) |
Jun 16, 2017 | 1.350 | 1.350 | 1.280 | 1.280 | 15,807 | -0.07(-5.19%) |
Jun 15, 2017 | 1.350 | 1.390 | 1.350 | 1.350 | 5,100 | -0.05(-3.57%) |
Jun 14, 2017 | 1.380 | 1.400 | 1.370 | 1.400 | 3,200 | +0.03(+2.19%) |
Jun 13, 2017 | 1.400 | 1.440 | 1.360 | 1.370 | 6,765 | +0.01(+0.74%) |
Jun 12, 2017 | 1.440 | 1.440 | 1.360 | 1.360 | 3,909 | -0.09(-6.21%) |
Jun 09, 2017 | 1.450 | 1.450 | 1.420 | 1.450 | 12,759 | -0.03(-2.03%) |
Jun 08, 2017 | 1.460 | 1.500 | 1.430 | 1.480 | 5,569 | +0.01(+0.68%) |
Jun 07, 2017 | 1.420 | 1.520 | 1.410 | 1.470 | 20,357 | +0.04(+2.80%) |
Jun 06, 2017 | 1.370 | 1.470 | 1.370 | 1.430 | 30,610 | +0.04(+2.88%) |
Jun 05, 2017 | 1.430 | 1.440 | 1.380 | 1.390 | 12,049 | -0.03(-2.11%) |
Jun 02, 2017 | 1.440 | 1.440 | 1.370 | 1.420 | 8,250 | -0.02(-1.39%) |