Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.696 | 2.696 | 2.580 | 2.600 | 27,233 | -0.12(-4.41%) |
Jan 30, 2018 | 2.750 | 2.770 | 2.650 | 2.720 | 26,888 | -0.05(-1.81%) |
Jan 29, 2018 | 2.730 | 2.810 | 2.720 | 2.770 | 36,582 | -0.01(-0.36%) |
Jan 26, 2018 | 2.850 | 2.850 | 2.760 | 2.780 | 29,530 | -0.07(-2.46%) |
Jan 25, 2018 | 2.720 | 2.900 | 2.700 | 2.850 | 163,728 | +0.08(+2.89%) |
Jan 24, 2018 | 2.880 | 2.880 | 2.690 | 2.770 | 64,233 | -0.01(-0.36%) |
Jan 23, 2018 | 2.940 | 2.940 | 2.770 | 2.780 | 72,453 | -0.11(-3.81%) |
Jan 22, 2018 | 2.920 | 3.030 | 2.850 | 2.890 | 130,804 | +0.00(+0.00%) |
Jan 19, 2018 | 2.930 | 2.930 | 2.790 | 2.890 | 42,736 | +0.03(+1.05%) |
Jan 18, 2018 | 2.960 | 2.960 | 2.820 | 2.860 | 19,931 | -0.03(-1.04%) |
Jan 17, 2018 | 2.860 | 3.000 | 2.860 | 2.890 | 67,509 | +0.01(+0.35%) |
Jan 16, 2018 | 2.960 | 3.104 | 2.860 | 2.880 | 28,984 | -0.10(-3.39%) |
Jan 12, 2018 | 2.981 | 2.981 | 2.981 | 0 | -0.04(-1.29%) | |
Jan 11, 2018 | 2.870 | 3.090 | 2.860 | 3.020 | 76,595 | +0.15(+5.23%) |
Jan 10, 2018 | 2.820 | 2.900 | 2.820 | 2.870 | 39,475 | -0.02(-0.69%) |
Jan 09, 2018 | 3.040 | 3.060 | 2.864 | 2.890 | 102,442 | -0.23(-7.37%) |
Jan 08, 2018 | 3.250 | 3.250 | 3.050 | 3.120 | 43,268 | -0.13(-4.00%) |
Jan 05, 2018 | 3.150 | 3.280 | 3.150 | 3.250 | 20,377 | +0.08(+2.52%) |
Jan 04, 2018 | 3.180 | 3.203 | 3.140 | 3.170 | 15,218 | -0.05(-1.55%) |
Jan 03, 2018 | 3.200 | 3.250 | 3.189 | 3.220 | 9,450 | -0.03(-0.92%) |
Jan 02, 2018 | 3.120 | 3.250 | 3.120 | 3.250 | 8,928 | +0.13(+4.17%) |
Dec 29, 2017 | 3.120 | 3.120 | 3.120 | 0 | -0.04(-1.27%) | |
Dec 28, 2017 | 3.200 | 3.240 | 3.150 | 3.160 | 26,540 | -0.08(-2.47%) |
Dec 27, 2017 | 3.190 | 3.242 | 3.190 | 3.240 | 7,043 | +0.04(+1.25%) |
Dec 26, 2017 | 3.190 | 3.280 | 3.160 | 3.200 | 14,635 | -0.05(-1.54%) |
Dec 22, 2017 | 3.230 | 3.310 | 3.151 | 3.250 | 15,695 | +0.03(+0.93%) |
Dec 21, 2017 | 3.230 | 3.300 | 3.150 | 3.220 | 31,683 | -0.01(-0.31%) |
Dec 20, 2017 | 3.560 | 3.570 | 3.120 | 3.230 | 108,717 | -0.30(-8.50%) |
Dec 19, 2017 | 3.440 | 3.600 | 3.438 | 3.530 | 51,321 | -0.07(-1.94%) |
Dec 18, 2017 | 3.270 | 3.790 | 3.270 | 3.600 | 241,091 | +0.30(+9.09%) |
Dec 15, 2017 | 3.230 | 3.380 | 3.207 | 3.300 | 39,108 | +0.11(+3.45%) |
Dec 14, 2017 | 3.240 | 3.270 | 3.150 | 3.190 | 16,163 | +0.00(+0.00%) |
Dec 13, 2017 | 3.150 | 3.309 | 3.150 | 3.190 | 15,237 | +0.02(+0.63%) |
Dec 12, 2017 | 3.350 | 3.433 | 3.116 | 3.170 | 28,120 | -0.22(-6.45%) |
Dec 11, 2017 | 3.438 | 3.439 | 3.290 | 3.388 | 31,605 | +0.04(+1.28%) |
Dec 08, 2017 | 3.160 | 3.490 | 3.160 | 3.346 | 99,387 | +0.27(+8.62%) |
Dec 07, 2017 | 3.090 | 3.120 | 3.010 | 3.080 | 30,848 | -0.03(-0.96%) |
Dec 06, 2017 | 3.120 | 3.160 | 3.080 | 3.110 | 18,179 | -0.05(-1.58%) |
Dec 05, 2017 | 3.180 | 3.180 | 3.121 | 3.160 | 19,556 | +0.01(+0.32%) |
Dec 04, 2017 | 3.210 | 3.210 | 3.100 | 3.150 | 20,284 | -0.03(-1.01%) |
Dec 01, 2017 | 3.230 | 3.323 | 3.137 | 3.182 | 22,797 | -0.09(-2.69%) |
Nov 30, 2017 | 3.110 | 3.350 | 3.110 | 3.270 | 20,304 | +0.14(+4.47%) |
Nov 29, 2017 | 3.200 | 3.310 | 3.112 | 3.130 | 30,755 | -0.10(-3.10%) |
Nov 28, 2017 | 3.300 | 3.450 | 3.125 | 3.230 | 59,001 | -0.04(-1.34%) |
Nov 27, 2017 | 3.220 | 3.290 | 3.145 | 3.274 | 43,546 | +0.03(+1.05%) |
Nov 24, 2017 | 3.290 | 3.300 | 3.210 | 3.240 | 10,741 | +0.05(+1.57%) |
Nov 22, 2017 | 3.380 | 3.422 | 3.162 | 3.190 | 27,363 | -0.23(-6.73%) |
Nov 21, 2017 | 3.460 | 3.460 | 3.386 | 3.420 | 12,049 | -0.04(-1.16%) |
Nov 20, 2017 | 3.450 | 3.590 | 3.418 | 3.460 | 25,749 | +0.07(+2.06%) |
Nov 17, 2017 | 3.450 | 3.500 | 3.291 | 3.390 | 56,602 | -0.06(-1.74%) |
Nov 16, 2017 | 3.340 | 3.720 | 3.135 | 3.450 | 280,576 | +0.20(+6.15%) |
Nov 15, 2017 | 3.180 | 3.350 | 3.180 | 3.250 | 12,292 | +0.04(+1.25%) |
Nov 14, 2017 | 3.230 | 3.260 | 3.190 | 3.210 | 16,845 | +0.01(+0.31%) |
Nov 13, 2017 | 3.290 | 3.290 | 3.170 | 3.200 | 19,904 | -0.04(-1.23%) |
Nov 10, 2017 | 3.288 | 3.330 | 3.232 | 3.240 | 30,135 | +0.04(+1.25%) |
Nov 09, 2017 | 3.190 | 3.298 | 3.178 | 3.200 | 25,799 | -0.03(-0.93%) |
Nov 08, 2017 | 3.290 | 3.290 | 3.180 | 3.230 | 20,874 | -0.04(-1.22%) |
Nov 07, 2017 | 3.450 | 3.450 | 3.250 | 3.270 | 40,866 | -0.17(-4.94%) |
Nov 06, 2017 | 3.390 | 3.450 | 3.350 | 3.440 | 23,981 | +0.09(+2.69%) |
Nov 03, 2017 | 3.310 | 3.380 | 3.276 | 3.350 | 37,873 | +0.09(+2.76%) |
Nov 02, 2017 | 3.160 | 3.470 | 3.150 | 3.260 | 77,966 | +0.11(+3.49%) |
Nov 01, 2017 | 3.100 | 3.190 | 3.010 | 3.150 | 61,138 | +0.09(+2.94%) |
Oct 31, 2017 | 3.149 | 3.160 | 3.020 | 3.060 | 41,819 | -0.08(-2.55%) |
Oct 30, 2017 | 3.340 | 3.340 | 3.030 | 3.140 | 29,640 | -0.09(-2.79%) |
Oct 27, 2017 | 3.130 | 3.300 | 3.130 | 3.230 | 36,604 | +0.08(+2.54%) |
Oct 26, 2017 | 3.200 | 3.217 | 3.000 | 3.150 | 32,686 | +0.15(+5.00%) |
Oct 25, 2017 | 3.360 | 3.360 | 3.000 | 3.000 | 131,679 | -0.33(-9.91%) |
Oct 24, 2017 | 3.550 | 3.550 | 3.250 | 3.330 | 108,792 | -0.17(-4.86%) |
Oct 23, 2017 | 3.530 | 3.790 | 3.371 | 3.500 | 183,811 | +0.06(+1.74%) |
Oct 20, 2017 | 3.250 | 3.555 | 3.110 | 3.440 | 555,616 | +0.19(+5.85%) |
Oct 19, 2017 | 2.560 | 3.600 | 2.550 | 3.250 | 1,060,206 | +0.64(+24.52%) |
Oct 18, 2017 | 2.640 | 2.674 | 2.556 | 2.610 | 15,577 | -0.06(-2.25%) |
Oct 17, 2017 | 2.610 | 2.670 | 2.560 | 2.670 | 12,483 | +0.06(+2.30%) |
Oct 16, 2017 | 2.620 | 2.720 | 2.520 | 2.610 | 21,524 | -0.02(-0.76%) |
Oct 13, 2017 | 2.700 | 2.700 | 2.610 | 2.630 | 7,662 | -0.09(-3.31%) |
Oct 12, 2017 | 2.721 | 2.730 | 2.660 | 2.720 | 8,624 | +0.04(+1.49%) |
Oct 11, 2017 | 2.620 | 2.720 | 2.516 | 2.680 | 14,941 | +0.06(+2.29%) |
Oct 10, 2017 | 2.630 | 2.750 | 2.620 | 2.620 | 10,672 | -0.04(-1.50%) |
Oct 09, 2017 | 2.638 | 2.720 | 2.638 | 2.660 | 5,182 | -0.01(-0.37%) |
Oct 06, 2017 | 2.685 | 2.700 | 2.560 | 2.670 | 20,730 | -0.07(-2.55%) |
Oct 05, 2017 | 2.750 | 2.750 | 2.610 | 2.740 | 8,247 | +0.03(+1.11%) |
Oct 04, 2017 | 2.720 | 2.780 | 2.650 | 2.710 | 20,226 | -0.04(-1.45%) |
Oct 03, 2017 | 2.670 | 2.770 | 2.670 | 2.750 | 26,811 | +0.04(+1.47%) |
Oct 02, 2017 | 2.770 | 2.800 | 2.670 | 2.710 | 12,531 | -0.09(-3.21%) |
Sep 29, 2017 | 2.720 | 2.830 | 2.690 | 2.800 | 13,588 | +0.11(+4.09%) |
Sep 28, 2017 | 2.820 | 2.820 | 2.680 | 2.690 | 10,063 | -0.14(-4.80%) |
Sep 27, 2017 | 2.829 | 2.830 | 2.650 | 2.826 | 21,972 | -0.00(-0.16%) |
Sep 26, 2017 | 2.770 | 2.864 | 2.748 | 2.830 | 11,298 | +0.02(+0.71%) |
Sep 25, 2017 | 2.770 | 2.890 | 2.727 | 2.810 | 14,980 | -0.01(-0.43%) |
Sep 22, 2017 | 2.850 | 2.870 | 2.591 | 2.822 | 13,113 | -0.02(-0.74%) |
Sep 21, 2017 | 2.860 | 2.900 | 2.770 | 2.843 | 8,440 | -0.01(-0.25%) |
Sep 20, 2017 | 2.750 | 2.900 | 2.750 | 2.850 | 22,271 | +0.09(+3.26%) |
Sep 19, 2017 | 2.950 | 2.950 | 2.760 | 2.760 | 21,741 | -0.14(-4.83%) |
Sep 18, 2017 | 2.880 | 2.949 | 2.760 | 2.900 | 20,423 | +0.15(+5.59%) |
Sep 15, 2017 | 2.720 | 2.825 | 2.716 | 2.747 | 17,413 | +0.01(+0.24%) |
Sep 14, 2017 | 2.730 | 2.825 | 2.686 | 2.740 | 13,914 | -0.06(-2.14%) |
Sep 13, 2017 | 2.780 | 2.813 | 2.610 | 2.800 | 41,388 | +0.05(+1.82%) |
Sep 12, 2017 | 2.680 | 2.810 | 2.650 | 2.750 | 30,895 | +0.10(+3.77%) |
Sep 11, 2017 | 2.590 | 2.710 | 2.590 | 2.650 | 17,314 | +0.04(+1.53%) |
Sep 08, 2017 | 2.727 | 2.740 | 2.501 | 2.610 | 32,180 | -0.02(-0.76%) |
Sep 07, 2017 | 2.550 | 2.670 | 2.550 | 2.630 | 8,456 | +0.08(+3.14%) |
Sep 06, 2017 | 2.780 | 2.800 | 2.410 | 2.550 | 39,134 | -0.20(-7.27%) |
Sep 05, 2017 | 2.760 | 2.800 | 2.634 | 2.750 | 27,560 | -0.01(-0.36%) |
Sep 01, 2017 | 2.760 | 2.760 | 2.670 | 2.760 | 26,148 | +0.09(+3.37%) |
Aug 31, 2017 | 2.700 | 2.735 | 2.670 | 2.670 | 9,329 | -0.02(-0.74%) |
Aug 30, 2017 | 2.660 | 2.700 | 2.530 | 2.690 | 9,079 | +0.05(+1.89%) |
Aug 29, 2017 | 2.450 | 2.680 | 2.450 | 2.640 | 32,442 | +0.07(+2.72%) |
Aug 28, 2017 | 2.540 | 2.659 | 2.500 | 2.570 | 14,892 | +0.07(+2.80%) |
Aug 25, 2017 | 2.620 | 2.700 | 2.500 | 2.500 | 5,880 | -0.15(-5.73%) |
Aug 24, 2017 | 2.570 | 2.689 | 2.540 | 2.652 | 18,390 | +0.02(+0.84%) |
Aug 23, 2017 | 2.620 | 2.640 | 2.470 | 2.630 | 12,154 | +0.02(+0.77%) |
Aug 22, 2017 | 2.560 | 2.650 | 2.390 | 2.610 | 46,871 | +0.01(+0.38%) |
Aug 21, 2017 | 2.650 | 2.650 | 2.368 | 2.600 | 55,704 | +0.04(+1.56%) |
Aug 18, 2017 | 2.410 | 2.560 | 2.363 | 2.560 | 19,425 | +0.07(+2.81%) |
Aug 17, 2017 | 2.460 | 2.530 | 2.400 | 2.490 | 7,097 | +0.03(+1.22%) |
Aug 16, 2017 | 2.510 | 2.570 | 2.340 | 2.460 | 26,241 | +0.05(+2.07%) |
Aug 15, 2017 | 2.689 | 2.700 | 2.311 | 2.410 | 77,299 | -0.24(-9.06%) |
Aug 14, 2017 | 2.570 | 2.700 | 2.550 | 2.650 | 19,071 | +0.08(+3.11%) |
Aug 11, 2017 | 2.700 | 2.700 | 2.510 | 2.570 | 45,782 | -0.13(-4.81%) |
Aug 10, 2017 | 2.680 | 2.729 | 2.515 | 2.700 | 29,250 | +0.01(+0.37%) |
Aug 09, 2017 | 2.712 | 2.736 | 2.644 | 2.690 | 15,402 | -0.07(-2.54%) |
Aug 08, 2017 | 2.700 | 2.805 | 2.650 | 2.760 | 16,780 | +0.06(+2.22%) |
Aug 07, 2017 | 2.730 | 2.850 | 2.690 | 2.700 | 22,151 | +0.00(+0.00%) |
Aug 04, 2017 | 2.680 | 2.720 | 2.660 | 2.700 | 10,683 | -0.01(-0.37%) |
Aug 03, 2017 | 2.640 | 2.840 | 2.640 | 2.710 | 24,458 | +0.01(+0.37%) |
Aug 02, 2017 | 2.780 | 2.800 | 2.670 | 2.700 | 52,049 | -0.10(-3.57%) |
Aug 01, 2017 | 2.770 | 2.860 | 2.760 | 2.800 | 23,239 | +0.00(+0.00%) |
Jul 31, 2017 | 2.790 | 2.827 | 2.782 | 2.800 | 9,374 | +0.05(+1.82%) |
Jul 28, 2017 | 2.750 | 2.827 | 2.721 | 2.750 | 16,575 | +0.01(+0.54%) |
Jul 27, 2017 | 2.840 | 2.880 | 2.730 | 2.735 | 17,691 | -0.13(-4.70%) |
Jul 26, 2017 | 2.890 | 2.890 | 2.800 | 2.870 | 24,165 | +0.01(+0.35%) |
Jul 25, 2017 | 2.870 | 2.890 | 2.810 | 2.860 | 28,609 | +0.05(+1.78%) |
Jul 24, 2017 | 2.740 | 2.830 | 2.740 | 2.810 | 23,656 | +0.07(+2.55%) |
Jul 21, 2017 | 2.739 | 2.885 | 2.734 | 2.740 | 19,623 | -0.05(-1.79%) |
Jul 20, 2017 | 2.770 | 2.830 | 2.739 | 2.790 | 8,469 | +0.04(+1.45%) |
Jul 19, 2017 | 2.870 | 2.870 | 2.707 | 2.750 | 37,141 | -0.10(-3.51%) |
Jul 18, 2017 | 2.930 | 2.935 | 2.750 | 2.850 | 120,545 | +0.21(+7.95%) |
Jul 17, 2017 | 2.800 | 2.800 | 2.640 | 2.640 | 33,705 | -0.15(-5.38%) |
Jul 14, 2017 | 2.790 | 2.810 | 2.768 | 2.790 | 18,771 | +0.06(+2.20%) |
Jul 13, 2017 | 2.730 | 2.780 | 2.720 | 2.730 | 23,823 | +0.00(+0.00%) |
Jul 12, 2017 | 2.710 | 2.832 | 2.700 | 2.730 | 19,394 | +0.01(+0.37%) |
Jul 11, 2017 | 2.750 | 2.950 | 2.670 | 2.720 | 36,219 | +0.02(+0.74%) |
Jul 10, 2017 | 2.680 | 2.750 | 2.595 | 2.700 | 66,606 | +0.14(+5.47%) |
Jul 07, 2017 | 2.840 | 2.960 | 2.560 | 2.560 | 103,585 | -0.36(-12.33%) |
Jul 06, 2017 | 2.970 | 2.980 | 2.820 | 2.920 | 168,838 | -0.05(-1.68%) |
Jul 05, 2017 | 3.100 | 3.240 | 2.770 | 2.970 | 1,174,288 | +0.08(+2.77%) |
Jul 03, 2017 | 2.320 | 3.130 | 2.320 | 2.890 | 2,378,332 | +0.60(+26.20%) |
Jun 30, 2017 | 2.310 | 2.415 | 2.260 | 2.290 | 21,299 | -0.03(-1.29%) |
Jun 29, 2017 | 2.500 | 2.546 | 2.300 | 2.320 | 37,824 | -0.18(-7.20%) |
Jun 28, 2017 | 2.322 | 2.500 | 2.300 | 2.500 | 90,623 | +0.14(+5.93%) |
Jun 27, 2017 | 2.330 | 2.380 | 2.220 | 2.360 | 85,442 | +0.03(+1.48%) |
Jun 26, 2017 | 2.350 | 2.390 | 2.250 | 2.325 | 38,661 | -0.01(-0.62%) |
Jun 23, 2017 | 2.250 | 2.340 | 47,556 | -0.06(-2.50%) | ||
Jun 22, 2017 | 2.360 | 2.499 | 2.300 | 2.400 | 168,654 | -0.04(-1.64%) |
Jun 21, 2017 | 2.370 | 2.450 | 2.330 | 2.440 | 60,017 | +0.06(+2.52%) |
Jun 20, 2017 | 2.130 | 2.490 | 2.130 | 2.380 | 243,919 | +0.22(+10.24%) |
Jun 19, 2017 | 2.090 | 2.190 | 2.087 | 2.159 | 22,142 | +0.05(+2.33%) |
Jun 16, 2017 | 2.064 | 2.120 | 2.064 | 2.110 | 11,726 | +0.02(+0.95%) |
Jun 15, 2017 | 2.070 | 2.110 | 2.051 | 2.090 | 6,528 | -0.02(-0.77%) |
Jun 14, 2017 | 2.091 | 2.130 | 2.064 | 2.106 | 10,735 | +0.03(+1.26%) |
Jun 13, 2017 | 2.040 | 2.120 | 2.040 | 2.080 | 15,658 | +0.03(+1.46%) |
Jun 12, 2017 | 2.170 | 2.190 | 2.050 | 2.050 | 18,054 | -0.11(-5.09%) |
Jun 09, 2017 | 2.147 | 2.180 | 2.130 | 2.160 | 21,258 | +0.03(+1.41%) |
Jun 08, 2017 | 2.150 | 2.190 | 2.130 | 2.130 | 10,058 | -0.02(-0.93%) |
Jun 07, 2017 | 2.160 | 2.223 | 2.150 | 2.150 | 8,073 | -0.02(-0.92%) |
Jun 06, 2017 | 2.130 | 2.170 | 2.060 | 2.170 | 23,354 | +0.05(+2.41%) |
Jun 05, 2017 | 2.200 | 2.220 | 2.070 | 2.119 | 32,396 | -0.03(-1.44%) |
Jun 02, 2017 | 2.100 | 2.150 | 2.090 | 2.150 | 9,796 | +0.03(+1.51%) |
Jun 01, 2017 | 2.120 | 2.126 | 2.061 | 2.118 | 10,946 | +0.02(+0.86%) |
May 31, 2017 | 2.200 | 2.200 | 2.100 | 2.100 | 6,050 | -0.04(-1.87%) |
May 30, 2017 | 2.110 | 2.150 | 2.110 | 2.140 | 13,987 | +0.03(+1.42%) |
May 26, 2017 | 2.130 | 2.140 | 2.110 | 2.110 | 14,099 | -0.02(-0.94%) |
May 25, 2017 | 2.260 | 2.270 | 2.100 | 2.130 | 32,844 | -0.12(-5.33%) |
May 24, 2017 | 2.220 | 2.289 | 2.211 | 2.250 | 36,586 | -0.01(-0.44%) |
May 23, 2017 | 2.320 | 2.320 | 2.250 | 2.260 | 5,500 | -0.03(-1.12%) |
May 22, 2017 | 2.270 | 2.359 | 2.230 | 2.285 | 7,749 | +0.05(+2.03%) |
May 19, 2017 | 2.399 | 2.399 | 2.190 | 2.240 | 24,273 | -0.01(-0.44%) |
May 18, 2017 | 2.220 | 2.316 | 2.200 | 2.250 | 19,684 | -0.01(-0.44%) |
May 17, 2017 | 2.280 | 2.370 | 2.250 | 2.260 | 25,352 | -0.02(-0.88%) |
May 16, 2017 | 2.430 | 2.440 | 2.260 | 2.280 | 64,585 | -0.09(-3.80%) |
May 15, 2017 | 2.260 | 2.399 | 2.260 | 2.370 | 54,344 | +0.15(+6.76%) |
May 12, 2017 | 2.260 | 2.286 | 2.190 | 2.220 | 31,368 | -0.07(-3.06%) |
May 11, 2017 | 2.360 | 2.383 | 2.270 | 2.290 | 64,736 | -0.10(-4.18%) |
May 10, 2017 | 2.350 | 2.450 | 2.350 | 2.390 | 36,091 | +0.01(+0.42%) |
May 09, 2017 | 2.386 | 2.460 | 2.310 | 2.380 | 37,717 | -0.01(-0.42%) |
May 08, 2017 | 2.450 | 2.450 | 2.330 | 2.390 | 60,401 | -0.07(-2.85%) |
May 05, 2017 | 2.490 | 2.490 | 2.350 | 2.460 | 58,490 | +0.01(+0.41%) |
May 04, 2017 | 2.520 | 2.682 | 2.390 | 2.450 | 61,610 | +0.00(+0.00%) |
May 03, 2017 | 2.630 | 2.630 | 2.390 | 2.450 | 104,475 | -0.19(-7.20%) |
May 02, 2017 | 2.800 | 2.800 | 2.580 | 2.640 | 99,577 | -0.18(-6.38%) |
May 01, 2017 | 3.100 | 3.149 | 2.750 | 2.820 | 235,415 | -0.36(-11.32%) |
Apr 28, 2017 | 3.560 | 3.680 | 3.040 | 3.180 | 3,705,210 | +0.16(+5.30%) |
Apr 27, 2017 | 2.890 | 3.020 | 2.870 | 3.020 | 163,430 | +0.13(+4.50%) |
Apr 26, 2017 | 2.850 | 2.891 | 2.850 | 2.890 | 16,621 | +0.00(+0.00%) |
Apr 25, 2017 | 2.800 | 2.930 | 2.800 | 2.890 | 52,217 | +0.05(+1.90%) |
Apr 24, 2017 | 2.960 | 2.970 | 2.770 | 2.836 | 56,768 | -0.09(-3.20%) |
Apr 21, 2017 | 2.840 | 2.950 | 2.750 | 2.930 | 65,252 | +0.10(+3.53%) |
Apr 20, 2017 | 2.900 | 2.900 | 2.800 | 2.830 | 11,238 | -0.05(-1.74%) |
Apr 19, 2017 | 2.850 | 2.960 | 2.820 | 2.880 | 12,605 | +0.00(+0.00%) |
Apr 18, 2017 | 2.780 | 2.970 | 2.770 | 2.880 | 17,860 | +0.05(+1.77%) |
Apr 17, 2017 | 2.790 | 2.870 | 2.790 | 2.830 | 32,794 | +0.02(+0.71%) |
Apr 13, 2017 | 2.810 | 3.050 | 2.790 | 2.810 | 30,985 | -0.05(-1.75%) |
Apr 12, 2017 | 2.730 | 3.060 | 2.700 | 2.860 | 57,340 | -0.05(-1.72%) |
Apr 11, 2017 | 3.050 | 3.080 | 2.820 | 2.910 | 87,619 | -0.12(-3.96%) |
Apr 10, 2017 | 3.000 | 3.113 | 2.979 | 3.030 | 79,815 | +0.04(+1.34%) |
Apr 07, 2017 | 2.850 | 3.000 | 2.800 | 2.990 | 76,623 | +0.04(+1.36%) |
Apr 06, 2017 | 3.110 | 3.243 | 2.800 | 2.950 | 92,450 | -0.15(-4.84%) |
Apr 05, 2017 | 3.190 | 3.310 | 3.040 | 3.100 | 134,556 | -0.10(-3.13%) |
Apr 04, 2017 | 3.490 | 3.490 | 3.150 | 3.200 | 293,542 | -0.34(-9.60%) |
Apr 03, 2017 | 3.110 | 4.100 | 3.103 | 3.540 | 2,383,730 | +0.41(+13.10%) |
Mar 31, 2017 | 3.250 | 3.310 | 2.920 | 3.130 | 718,151 | -0.27(-7.94%) |
Mar 30, 2017 | 2.950 | 4.580 | 2.750 | 3.400 | 11,953,294 | +0.92(+37.10%) |
Mar 29, 2017 | 2.520 | 2.520 | 2.400 | 2.480 | 19,364 | -0.01(-0.40%) |
Mar 28, 2017 | 2.320 | 2.540 | 2.267 | 2.490 | 56,843 | +0.20(+8.97%) |
Mar 27, 2017 | 2.260 | 2.300 | 2.224 | 2.285 | 6,881 | +0.02(+0.66%) |
Mar 24, 2017 | 2.200 | 2.280 | 2.170 | 2.270 | 10,302 | +0.03(+1.34%) |
Mar 23, 2017 | 2.260 | 2.290 | 2.120 | 2.240 | 23,369 | +0.00(+0.00%) |
Mar 22, 2017 | 2.209 | 2.240 | 2.100 | 2.240 | 17,741 | +0.05(+2.28%) |
Mar 21, 2017 | 2.220 | 2.320 | 2.184 | 2.190 | 17,286 | -0.06(-2.67%) |
Mar 20, 2017 | 2.280 | 2.310 | 2.158 | 2.250 | 12,980 | -0.02(-0.88%) |
Mar 17, 2017 | 2.192 | 2.300 | 2.174 | 2.270 | 10,612 | +0.00(+0.00%) |
Mar 16, 2017 | 2.310 | 2.358 | 2.210 | 2.270 | 10,131 | -0.07(-2.99%) |
Mar 15, 2017 | 2.310 | 2.376 | 2.270 | 2.340 | 22,764 | +0.02(+0.86%) |
Mar 14, 2017 | 2.380 | 2.383 | 2.310 | 2.320 | 16,867 | -0.04(-1.58%) |
Mar 13, 2017 | 2.275 | 2.380 | 2.240 | 2.357 | 45,050 | +0.11(+4.76%) |
Mar 10, 2017 | 2.210 | 2.285 | 2.210 | 2.250 | 19,643 | +0.05(+2.27%) |
Mar 09, 2017 | 2.112 | 2.200 | 2.112 | 2.200 | 21,695 | +0.07(+3.29%) |
Mar 08, 2017 | 2.060 | 2.170 | 2.060 | 2.130 | 29,843 | +0.06(+2.90%) |
Mar 07, 2017 | 2.070 | 2.100 | 2.055 | 2.070 | 22,832 | -0.05(-2.36%) |
Mar 06, 2017 | 2.090 | 2.180 | 2.040 | 2.120 | 5,278 | +0.00(+0.00%) |
Mar 03, 2017 | 2.073 | 2.143 | 2.070 | 2.120 | 11,304 | -0.04(-1.85%) |
Mar 02, 2017 | 2.120 | 2.180 | 2.100 | 2.160 | 14,381 | +0.02(+0.93%) |
Mar 01, 2017 | 2.196 | 2.200 | 2.140 | 2.140 | 12,573 | -0.05(-2.28%) |
Feb 28, 2017 | 2.200 | 2.254 | 2.170 | 2.190 | 9,188 | -0.01(-0.46%) |
Feb 27, 2017 | 2.190 | 2.236 | 2.154 | 2.200 | 10,379 | +0.03(+1.35%) |
Feb 24, 2017 | 2.160 | 2.269 | 2.150 | 2.171 | 4,758 | -0.02(-1.11%) |
Feb 23, 2017 | 2.210 | 2.287 | 2.160 | 2.195 | 30,811 | -0.05(-2.01%) |
Feb 22, 2017 | 2.300 | 2.320 | 2.240 | 2.240 | 13,354 | -0.04(-1.75%) |
Feb 21, 2017 | 2.300 | 2.320 | 2.250 | 2.280 | 13,203 | -0.03(-1.30%) |
Feb 17, 2017 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.300 | 2.322 | 2.300 | 2.310 | 6,146 | +0.02(+0.87%) |
Feb 15, 2017 | 2.310 | 2.310 | 2.273 | 2.290 | 14,675 | +0.02(+1.10%) |
Feb 14, 2017 | 2.250 | 2.338 | 2.245 | 2.265 | 4,444 | -0.01(-0.66%) |
Feb 13, 2017 | 2.358 | 2.360 | 2.280 | 2.280 | 16,023 | +0.01(+0.44%) |
Feb 10, 2017 | 2.230 | 2.270 | 2.230 | 2.270 | 11,201 | +0.05(+2.25%) |
Feb 09, 2017 | 2.190 | 2.272 | 2.179 | 2.220 | 19,869 | +0.03(+1.37%) |
Feb 08, 2017 | 2.210 | 2.417 | 2.160 | 2.190 | 41,589 | -0.10(-4.37%) |
Feb 07, 2017 | 2.490 | 2.573 | 2.100 | 2.290 | 120,417 | -0.23(-9.13%) |
Feb 06, 2017 | 2.500 | 2.568 | 2.462 | 2.520 | 9,516 | +0.03(+1.20%) |
Feb 03, 2017 | 2.460 | 2.490 | 2.420 | 2.490 | 12,769 | +0.08(+3.32%) |
Feb 02, 2017 | 2.470 | 2.500 | 2.410 | 2.410 | 11,457 | -0.08(-3.21%) |