Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.777 | 1.905 | 1.713 | 1.713 | 636,907 | -0.06(-3.62%) |
Feb 27, 2018 | 1.785 | 1.841 | 1.777 | 1.777 | 89,592 | +0.00(+0.00%) |
Feb 26, 2018 | 1.769 | 1.793 | 1.704 | 1.777 | 362,691 | +0.02(+1.38%) |
Feb 23, 2018 | 1.793 | 1.817 | 1.729 | 1.753 | 202,845 | -0.02(-1.36%) |
Feb 22, 2018 | 1.793 | 1.841 | 1.769 | 1.777 | 145,887 | -0.01(-0.45%) |
Feb 21, 2018 | 1.777 | 1.849 | 1.753 | 1.785 | 137,074 | +0.02(+1.37%) |
Feb 20, 2018 | 1.761 | 1.825 | 1.745 | 1.761 | 133,895 | +0.00(+0.00%) |
Feb 16, 2018 | 1.761 | 1.761 | 1.761 | 0 | -0.02(-1.35%) | |
Feb 15, 2018 | 1.769 | 1.793 | 1.729 | 1.785 | 262,786 | +0.04(+2.30%) |
Feb 14, 2018 | 1.761 | 1.785 | 1.729 | 1.745 | 221,424 | -0.04(-2.25%) |
Feb 13, 2018 | 1.745 | 1.809 | 1.745 | 1.785 | 144,062 | +0.02(+1.37%) |
Feb 12, 2018 | 1.745 | 1.793 | 1.704 | 1.761 | 329,835 | +0.01(+0.46%) |
Feb 09, 2018 | 1.745 | 1.793 | 1.697 | 1.753 | 190,276 | +0.03(+1.87%) |
Feb 08, 2018 | 1.793 | 1.793 | 1.700 | 1.721 | 276,127 | -0.07(-4.04%) |
Feb 07, 2018 | 1.745 | 1.857 | 1.688 | 1.793 | 235,020 | +0.05(+2.76%) |
Feb 06, 2018 | 1.849 | 1.938 | 1.729 | 1.745 | 415,089 | -0.16(-8.26%) |
Feb 05, 2018 | 1.930 | 1.930 | 1.881 | 1.902 | 164,650 | -0.01(-0.61%) |
Feb 02, 2018 | 1.922 | 1.954 | 1.889 | 1.914 | 254,251 | -0.02(-1.24%) |
Feb 01, 2018 | 1.938 | 1.973 | 1.905 | 1.938 | 168,349 | -0.01(-0.41%) |
Jan 31, 2018 | 1.962 | 1.970 | 1.913 | 1.946 | 231,039 | +0.00(+0.00%) |
Jan 30, 2018 | 1.914 | 1.986 | 1.914 | 1.946 | 209,065 | -0.02(-0.82%) |
Jan 29, 2018 | 1.954 | 1.994 | 1.909 | 1.962 | 99,337 | +0.00(+0.00%) |
Jan 26, 2018 | 2.010 | 2.010 | 1.889 | 1.962 | 172,588 | -0.01(-0.41%) |
Jan 25, 2018 | 1.897 | 2.010 | 1.873 | 1.970 | 207,082 | +0.07(+3.81%) |
Jan 24, 2018 | 1.922 | 1.922 | 1.873 | 1.897 | 223,643 | -0.02(-1.26%) |
Jan 23, 2018 | 1.905 | 1.930 | 1.873 | 1.922 | 181,187 | +0.02(+0.84%) |
Jan 22, 2018 | 1.914 | 1.930 | 1.873 | 1.905 | 105,102 | -0.02(-1.25%) |
Jan 19, 2018 | 1.897 | 1.930 | 1.873 | 1.930 | 222,054 | +0.01(+0.42%) |
Jan 18, 2018 | 1.986 | 1.986 | 1.897 | 1.922 | 156,497 | -0.07(-3.63%) |
Jan 17, 2018 | 1.914 | 2.002 | 1.905 | 1.994 | 140,603 | +0.10(+5.53%) |
Jan 16, 2018 | 2.090 | 2.147 | 1.889 | 1.889 | 246,598 | -0.20(-9.61%) |
Jan 12, 2018 | 2.090 | 2.090 | 2.090 | 0 | +0.02(+1.17%) | |
Jan 11, 2018 | 1.970 | 2.356 | 1.946 | 2.066 | 430,178 | +0.10(+4.90%) |
Jan 10, 2018 | 1.954 | 1.986 | 1.930 | 1.970 | 90,875 | +0.00(+0.00%) |
Jan 09, 2018 | 2.018 | 2.018 | 1.970 | 1.970 | 82,268 | -0.04(-2.00%) |
Jan 08, 2018 | 1.978 | 2.010 | 1.930 | 2.010 | 115,877 | +0.03(+1.63%) |
Jan 05, 2018 | 2.106 | 2.106 | 1.970 | 1.978 | 246,883 | -0.10(-4.65%) |
Jan 04, 2018 | 2.018 | 2.090 | 2.018 | 2.074 | 286,441 | +0.08(+4.03%) |
Jan 03, 2018 | 2.058 | 2.074 | 1.970 | 1.994 | 429,217 | -0.06(-2.74%) |
Jan 02, 2018 | 2.074 | 2.090 | 2.050 | 2.050 | 127,979 | +0.00(+0.00%) |
Dec 29, 2017 | 2.050 | 2.050 | 2.050 | 0 | -0.06(-2.67%) | |
Dec 28, 2017 | 2.042 | 2.123 | 2.042 | 2.106 | 244,871 | +0.06(+3.15%) |
Dec 27, 2017 | 2.034 | 2.106 | 2.010 | 2.042 | 190,534 | +0.01(+0.40%) |
Dec 26, 2017 | 2.131 | 2.163 | 2.034 | 2.034 | 185,978 | -0.10(-4.53%) |
Dec 22, 2017 | 2.179 | 2.179 | 2.115 | 2.131 | 178,496 | -0.05(-2.21%) |
Dec 21, 2017 | 2.155 | 2.235 | 2.131 | 2.179 | 183,430 | +0.02(+1.12%) |
Dec 20, 2017 | 2.251 | 2.251 | 2.139 | 2.155 | 218,228 | -0.06(-2.90%) |
Dec 19, 2017 | 2.259 | 2.348 | 2.211 | 2.219 | 216,052 | -0.03(-1.43%) |
Dec 18, 2017 | 2.243 | 2.316 | 2.195 | 2.251 | 358,600 | +0.03(+1.45%) |
Dec 15, 2017 | 2.058 | 2.251 | 2.058 | 2.219 | 527,860 | +0.16(+7.81%) |
Dec 14, 2017 | 2.074 | 2.127 | 2.050 | 2.058 | 208,633 | -0.03(-1.54%) |
Dec 13, 2017 | 2.010 | 2.115 | 2.010 | 2.090 | 233,419 | +0.10(+4.84%) |
Dec 12, 2017 | 1.978 | 2.082 | 1.962 | 1.994 | 204,174 | +0.03(+1.64%) |
Dec 11, 2017 | 1.954 | 1.994 | 1.922 | 1.962 | 209,761 | +0.02(+0.83%) |
Dec 08, 2017 | 1.946 | 2.002 | 1.930 | 1.946 | 190,214 | +0.00(+0.00%) |
Dec 07, 2017 | 1.938 | 2.010 | 1.849 | 209,769 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.010 | 2.034 | 1.925 | 1.938 | 228,287 | -0.10(-4.74%) |
Dec 05, 2017 | 2.042 | 2.098 | 2.010 | 2.034 | 251,689 | -0.01(-0.39%) |
Dec 04, 2017 | 2.155 | 2.195 | 2.018 | 2.042 | 353,055 | -0.10(-4.87%) |
Dec 01, 2017 | 2.219 | 2.251 | 2.106 | 2.147 | 206,240 | -0.07(-3.26%) |
Nov 30, 2017 | 2.412 | 2.412 | 2.219 | 2.219 | 414,392 | -0.17(-7.07%) |
Nov 29, 2017 | 2.291 | 2.508 | 2.291 | 2.388 | 228,739 | +0.08(+3.48%) |
Nov 28, 2017 | 2.412 | 2.412 | 2.275 | 2.307 | 255,435 | -0.10(-4.33%) |
Nov 27, 2017 | 2.420 | 2.460 | 2.316 | 2.412 | 178,449 | -0.01(-0.33%) |
Nov 24, 2017 | 2.380 | 2.467 | 2.372 | 2.420 | 267,283 | +0.05(+2.03%) |
Nov 22, 2017 | 2.251 | 2.400 | 2.235 | 2.372 | 274,616 | +0.10(+4.61%) |
Nov 21, 2017 | 2.139 | 2.271 | 2.131 | 2.267 | 241,603 | +0.11(+5.22%) |
Nov 20, 2017 | 2.179 | 2.239 | 2.098 | 2.155 | 442,756 | +0.02(+1.13%) |
Nov 17, 2017 | 2.299 | 2.356 | 2.131 | 2.131 | 251,275 | -0.20(-8.62%) |
Nov 16, 2017 | 2.171 | 2.404 | 2.163 | 2.332 | 214,848 | +0.18(+8.21%) |
Nov 15, 2017 | 2.259 | 2.267 | 2.147 | 2.155 | 222,582 | -0.13(-5.63%) |
Nov 14, 2017 | 2.155 | 2.352 | 2.155 | 2.283 | 273,587 | +0.10(+4.80%) |
Nov 13, 2017 | 2.348 | 2.388 | 2.179 | 2.179 | 338,418 | -0.17(-7.19%) |
Nov 10, 2017 | 2.484 | 2.517 | 2.348 | 2.348 | 227,376 | -0.15(-6.11%) |
Nov 09, 2017 | 2.348 | 2.549 | 2.324 | 2.500 | 288,571 | +0.14(+6.14%) |
Nov 08, 2017 | 2.259 | 2.372 | 2.243 | 2.356 | 496,946 | +0.10(+4.27%) |
Nov 07, 2017 | 2.203 | 2.324 | 2.147 | 2.259 | 347,233 | +0.03(+1.44%) |
Nov 06, 2017 | 2.211 | 2.332 | 2.091 | 2.227 | 674,450 | -0.04(-1.77%) |
Nov 03, 2017 | 2.790 | 2.790 | 2.131 | 2.267 | 651,191 | -0.53(-18.97%) |
Nov 02, 2017 | 2.661 | 3.087 | 2.420 | 2.798 | 763,472 | -0.77(-21.62%) |
Nov 01, 2017 | 3.618 | 3.618 | 3.433 | 3.570 | 145,485 | +0.02(+0.45%) |
Oct 31, 2017 | 3.441 | 3.610 | 3.441 | 3.554 | 295,576 | +0.09(+2.55%) |
Oct 30, 2017 | 3.731 | 3.763 | 3.457 | 3.465 | 192,900 | -0.23(-6.30%) |
Oct 27, 2017 | 3.723 | 3.739 | 3.626 | 3.698 | 246,110 | -0.02(-0.65%) |
Oct 26, 2017 | 3.666 | 3.763 | 3.664 | 3.723 | 85,692 | +0.06(+1.76%) |
Oct 25, 2017 | 3.747 | 3.747 | 3.618 | 3.658 | 328,748 | -0.09(-2.36%) |
Oct 24, 2017 | 3.819 | 3.891 | 3.731 | 3.747 | 274,086 | -0.02(-0.64%) |
Oct 23, 2017 | 3.755 | 3.779 | 3.642 | 3.771 | 325,239 | +0.06(+1.52%) |
Oct 20, 2017 | 3.530 | 3.731 | 3.505 | 3.714 | 205,341 | +0.22(+6.21%) |
Oct 19, 2017 | 3.369 | 3.513 | 3.353 | 3.497 | 391,458 | +0.13(+3.82%) |
Oct 18, 2017 | 3.337 | 3.401 | 3.304 | 3.369 | 373,551 | +0.06(+1.70%) |
Oct 17, 2017 | 3.385 | 3.433 | 3.296 | 3.312 | 296,137 | -0.04(-1.20%) |
Oct 16, 2017 | 3.304 | 3.393 | 3.264 | 3.353 | 702,479 | +0.10(+2.96%) |
Oct 13, 2017 | 3.256 | 3.272 | 3.232 | 3.256 | 327,941 | +0.01(+0.25%) |
Oct 12, 2017 | 3.264 | 3.264 | 3.184 | 3.248 | 267,008 | -0.02(-0.49%) |
Oct 11, 2017 | 3.248 | 3.296 | 3.200 | 3.264 | 237,838 | +0.02(+0.74%) |
Oct 10, 2017 | 3.160 | 3.268 | 3.128 | 3.240 | 350,964 | +0.08(+2.54%) |
Oct 09, 2017 | 3.264 | 3.304 | 3.136 | 3.160 | 175,118 | -0.08(-2.48%) |
Oct 06, 2017 | 3.280 | 3.304 | 3.224 | 3.240 | 122,923 | -0.02(-0.74%) |
Oct 05, 2017 | 3.256 | 3.321 | 3.232 | 3.264 | 122,675 | +0.04(+1.25%) |
Oct 04, 2017 | 3.312 | 3.365 | 3.208 | 3.224 | 152,487 | -0.08(-2.43%) |
Oct 03, 2017 | 3.321 | 3.369 | 3.256 | 3.304 | 177,260 | +0.00(+0.00%) |
Oct 02, 2017 | 3.304 | 3.339 | 3.272 | 3.304 | 423,096 | +0.02(+0.49%) |
Sep 29, 2017 | 3.304 | 3.333 | 3.256 | 3.288 | 271,514 | -0.01(-0.24%) |
Sep 28, 2017 | 3.256 | 3.329 | 3.248 | 3.296 | 392,194 | +0.02(+0.74%) |
Sep 27, 2017 | 3.192 | 3.272 | 3.192 | 3.272 | 193,784 | +0.10(+3.30%) |
Sep 26, 2017 | 3.184 | 3.276 | 3.152 | 3.168 | 125,035 | +0.00(+0.00%) |
Sep 25, 2017 | 3.168 | 3.200 | 3.111 | 3.168 | 132,323 | +0.00(+0.00%) |
Sep 22, 2017 | 3.152 | 3.192 | 3.120 | 3.168 | 41,650 | +0.02(+0.77%) |
Sep 21, 2017 | 3.152 | 3.192 | 3.136 | 3.144 | 65,303 | -0.01(-0.26%) |
Sep 20, 2017 | 3.087 | 3.192 | 3.087 | 3.152 | 71,823 | +0.06(+2.08%) |
Sep 19, 2017 | 3.152 | 3.176 | 3.063 | 3.087 | 118,122 | -0.08(-2.54%) |
Sep 18, 2017 | 3.216 | 3.242 | 3.140 | 3.168 | 116,472 | -0.01(-0.25%) |
Sep 15, 2017 | 3.136 | 3.240 | 3.128 | 3.176 | 287,455 | +0.05(+1.54%) |
Sep 14, 2017 | 3.071 | 3.168 | 3.047 | 3.128 | 70,459 | +0.06(+1.83%) |
Sep 13, 2017 | 3.023 | 3.111 | 3.015 | 3.071 | 128,306 | +0.06(+1.87%) |
Sep 12, 2017 | 2.919 | 3.015 | 2.886 | 3.015 | 54,002 | +0.16(+5.63%) |
Sep 11, 2017 | 2.854 | 2.902 | 2.846 | 2.854 | 42,268 | +0.03(+1.14%) |
Sep 08, 2017 | 2.838 | 2.959 | 2.814 | 2.822 | 67,390 | -0.04(-1.40%) |
Sep 07, 2017 | 2.935 | 2.975 | 2.838 | 2.862 | 64,617 | -0.07(-2.47%) |
Sep 06, 2017 | 2.991 | 3.035 | 2.910 | 2.935 | 126,740 | -0.05(-1.62%) |
Sep 05, 2017 | 2.919 | 3.007 | 2.914 | 2.983 | 111,360 | +0.06(+2.20%) |
Sep 01, 2017 | 2.870 | 2.935 | 2.846 | 2.919 | 112,722 | +0.08(+2.83%) |
Aug 31, 2017 | 2.790 | 2.878 | 2.782 | 2.838 | 96,715 | +0.06(+2.32%) |
Aug 30, 2017 | 2.766 | 2.838 | 2.758 | 2.774 | 66,332 | +0.01(+0.29%) |
Aug 29, 2017 | 2.782 | 2.886 | 2.758 | 2.766 | 87,869 | -0.04(-1.43%) |
Aug 28, 2017 | 2.790 | 2.857 | 2.742 | 2.806 | 72,257 | +0.02(+0.58%) |
Aug 25, 2017 | 2.838 | 2.894 | 2.782 | 2.790 | 45,977 | -0.04(-1.42%) |
Aug 24, 2017 | 2.830 | 2.870 | 2.798 | 2.830 | 47,895 | +0.01(+0.28%) |
Aug 23, 2017 | 2.854 | 2.886 | 2.814 | 2.822 | 55,824 | -0.07(-2.50%) |
Aug 22, 2017 | 2.894 | 2.919 | 2.822 | 2.894 | 55,396 | +0.03(+1.12%) |
Aug 21, 2017 | 2.854 | 2.894 | 2.814 | 2.862 | 61,347 | +0.02(+0.85%) |
Aug 18, 2017 | 2.846 | 2.943 | 2.830 | 2.838 | 137,895 | -0.06(-2.22%) |
Aug 17, 2017 | 3.015 | 3.079 | 2.894 | 2.902 | 102,538 | -0.13(-4.24%) |
Aug 16, 2017 | 3.055 | 3.208 | 3.015 | 3.031 | 123,268 | -0.02(-0.79%) |
Aug 15, 2017 | 3.063 | 3.095 | 2.983 | 3.055 | 103,117 | +0.02(+0.80%) |
Aug 14, 2017 | 2.814 | 3.055 | 2.814 | 3.031 | 128,334 | +0.20(+7.10%) |
Aug 11, 2017 | 2.910 | 2.959 | 2.677 | 2.830 | 173,606 | -0.12(-4.09%) |
Aug 10, 2017 | 2.999 | 3.055 | 2.935 | 2.951 | 88,908 | -0.07(-2.39%) |
Aug 09, 2017 | 3.095 | 3.160 | 3.007 | 3.023 | 85,637 | -0.11(-3.59%) |
Aug 08, 2017 | 3.152 | 3.224 | 3.128 | 3.136 | 49,654 | -0.01(-0.26%) |
Aug 07, 2017 | 3.160 | 3.232 | 3.071 | 3.144 | 80,919 | +0.02(+0.51%) |
Aug 04, 2017 | 3.039 | 3.144 | 3.023 | 3.128 | 187,609 | +0.09(+2.91%) |
Aug 03, 2017 | 3.144 | 3.227 | 3.015 | 3.039 | 155,322 | -0.07(-2.33%) |
Aug 02, 2017 | 3.240 | 3.256 | 3.005 | 3.111 | 228,950 | +0.29(+10.26%) |
Aug 01, 2017 | 2.830 | 2.894 | 2.750 | 2.822 | 77,293 | +0.04(+1.45%) |
Jul 31, 2017 | 2.766 | 2.951 | 2.750 | 2.782 | 135,797 | +0.01(+0.29%) |
Jul 28, 2017 | 2.878 | 2.975 | 2.774 | 2.774 | 104,797 | -0.14(-4.70%) |
Jul 27, 2017 | 3.047 | 3.095 | 2.878 | 2.910 | 92,823 | -0.14(-4.49%) |
Jul 26, 2017 | 3.087 | 3.111 | 3.039 | 3.047 | 62,997 | -0.04(-1.30%) |
Jul 25, 2017 | 3.103 | 3.152 | 3.055 | 3.087 | 80,160 | +0.01(+0.26%) |
Jul 24, 2017 | 3.144 | 3.144 | 3.039 | 3.079 | 89,558 | -0.07(-2.30%) |
Jul 21, 2017 | 3.224 | 3.224 | 3.136 | 3.152 | 136,205 | -0.02(-0.51%) |
Jul 20, 2017 | 3.240 | 3.272 | 3.152 | 3.168 | 106,828 | -0.10(-2.96%) |
Jul 19, 2017 | 3.248 | 3.319 | 3.248 | 3.264 | 90,151 | +0.02(+0.50%) |
Jul 18, 2017 | 3.272 | 3.288 | 3.216 | 3.248 | 142,543 | -0.05(-1.46%) |
Jul 17, 2017 | 3.361 | 3.369 | 3.268 | 3.296 | 127,887 | -0.06(-1.91%) |
Jul 14, 2017 | 3.312 | 3.425 | 3.312 | 3.361 | 55,768 | +0.02(+0.72%) |
Jul 13, 2017 | 3.337 | 3.345 | 3.248 | 3.337 | 88,735 | -0.01(-0.24%) |
Jul 12, 2017 | 3.345 | 3.373 | 3.312 | 3.345 | 84,743 | +0.05(+1.46%) |
Jul 11, 2017 | 3.264 | 3.329 | 3.256 | 3.296 | 78,807 | +0.02(+0.74%) |
Jul 10, 2017 | 3.280 | 3.361 | 3.264 | 3.272 | 82,607 | -0.02(-0.73%) |
Jul 07, 2017 | 3.312 | 3.357 | 3.240 | 3.296 | 104,344 | +0.04(+1.23%) |
Jul 06, 2017 | 3.296 | 3.353 | 3.248 | 3.256 | 90,097 | -0.06(-1.70%) |
Jul 05, 2017 | 3.361 | 3.361 | 3.256 | 3.312 | 66,661 | -0.06(-1.90%) |
Jul 03, 2017 | 3.377 | 3.393 | 3.353 | 3.377 | 75,104 | +0.03(+0.96%) |
Jun 30, 2017 | 3.288 | 3.377 | 3.256 | 3.345 | 93,443 | +0.06(+1.71%) |
Jun 29, 2017 | 3.393 | 3.425 | 3.248 | 3.288 | 72,828 | -0.10(-2.85%) |
Jun 28, 2017 | 3.513 | 3.513 | 3.369 | 3.385 | 202,358 | -0.10(-2.77%) |
Jun 27, 2017 | 3.562 | 3.562 | 3.465 | 3.481 | 103,072 | -0.07(-2.04%) |
Jun 26, 2017 | 3.562 | 3.578 | 3.497 | 3.554 | 93,061 | +0.00(+0.00%) |
Jun 23, 2017 | 3.530 | 3.578 | 3.505 | 3.554 | 229,913 | +0.03(+0.91%) |
Jun 22, 2017 | 3.497 | 3.546 | 3.489 | 3.522 | 98,206 | +0.02(+0.69%) |
Jun 21, 2017 | 3.489 | 3.658 | 3.465 | 3.497 | 142,009 | +0.01(+0.23%) |
Jun 20, 2017 | 3.497 | 3.554 | 3.465 | 3.489 | 137,055 | +0.00(+0.00%) |
Jun 19, 2017 | 3.441 | 3.497 | 3.353 | 3.489 | 162,398 | +0.09(+2.60%) |
Jun 16, 2017 | 3.337 | 3.405 | 3.296 | 3.401 | 287,664 | +0.00(+0.00%) |
Jun 15, 2017 | 3.272 | 3.441 | 3.272 | 3.401 | 109,087 | +0.09(+2.67%) |
Jun 14, 2017 | 3.377 | 3.401 | 3.264 | 3.312 | 243,606 | -0.06(-1.90%) |
Jun 13, 2017 | 3.441 | 3.473 | 3.256 | 3.377 | 279,482 | -0.02(-0.71%) |
Jun 12, 2017 | 3.280 | 3.449 | 3.272 | 3.401 | 296,340 | +0.14(+4.19%) |
Jun 09, 2017 | 3.216 | 3.304 | 3.184 | 3.264 | 167,022 | +0.06(+2.01%) |
Jun 08, 2017 | 3.111 | 3.216 | 3.079 | 3.200 | 217,652 | +0.09(+2.84%) |
Jun 07, 2017 | 2.959 | 3.136 | 2.943 | 3.111 | 315,561 | +0.15(+5.16%) |
Jun 06, 2017 | 2.798 | 3.007 | 2.798 | 2.959 | 133,147 | +0.12(+4.25%) |
Jun 05, 2017 | 2.846 | 2.975 | 2.822 | 2.838 | 192,337 | +0.02(+0.86%) |
Jun 02, 2017 | 2.766 | 2.894 | 2.758 | 2.814 | 147,239 | +0.06(+2.34%) |
Jun 01, 2017 | 2.661 | 2.758 | 2.637 | 2.750 | 95,781 | +0.09(+3.32%) |
May 31, 2017 | 2.645 | 2.685 | 2.613 | 2.661 | 140,318 | +0.02(+0.61%) |
May 30, 2017 | 2.581 | 2.685 | 2.581 | 2.645 | 75,868 | +0.04(+1.54%) |
May 26, 2017 | 2.621 | 2.661 | 2.557 | 2.605 | 138,800 | -0.03(-1.22%) |
May 25, 2017 | 2.669 | 2.742 | 2.637 | 2.637 | 120,277 | -0.03(-1.20%) |
May 24, 2017 | 2.718 | 2.790 | 2.645 | 2.669 | 124,617 | -0.08(-2.92%) |
May 23, 2017 | 2.726 | 2.758 | 2.661 | 2.750 | 84,837 | +0.04(+1.48%) |
May 22, 2017 | 2.750 | 2.814 | 2.701 | 2.709 | 68,488 | -0.06(-2.32%) |
May 19, 2017 | 2.814 | 2.894 | 2.766 | 2.774 | 122,033 | -0.05(-1.71%) |
May 18, 2017 | 2.854 | 2.894 | 2.782 | 2.822 | 95,471 | -0.03(-1.13%) |
May 17, 2017 | 2.975 | 2.984 | 2.854 | 2.854 | 134,864 | -0.18(-6.08%) |
May 16, 2017 | 3.087 | 3.087 | 3.007 | 3.039 | 241,100 | -0.05(-1.56%) |
May 15, 2017 | 3.007 | 3.095 | 3.007 | 3.087 | 182,874 | +0.06(+2.13%) |
May 12, 2017 | 2.927 | 3.047 | 2.886 | 3.023 | 236,684 | +0.07(+2.45%) |
May 11, 2017 | 2.846 | 2.975 | 2.814 | 2.951 | 148,209 | +0.08(+2.80%) |
May 10, 2017 | 2.693 | 2.910 | 2.693 | 2.870 | 200,442 | +0.14(+5.00%) |
May 09, 2017 | 2.718 | 2.798 | 2.693 | 2.734 | 257,236 | +0.02(+0.59%) |
May 08, 2017 | 2.734 | 2.774 | 2.701 | 2.718 | 164,561 | +0.04(+1.50%) |
May 05, 2017 | 2.605 | 2.701 | 2.565 | 2.677 | 578,465 | +0.08(+3.10%) |
May 04, 2017 | 2.685 | 2.701 | 2.549 | 2.597 | 380,177 | -0.07(-2.71%) |
May 03, 2017 | 3.055 | 3.087 | 2.594 | 2.669 | 224,440 | -0.32(-10.75%) |
May 02, 2017 | 2.991 | 3.015 | 2.959 | 2.991 | 155,287 | +0.04(+1.36%) |
May 01, 2017 | 2.975 | 3.007 | 2.919 | 2.951 | 130,242 | -0.01(-0.27%) |
Apr 28, 2017 | 2.975 | 2.991 | 2.902 | 2.959 | 153,089 | -0.01(-0.27%) |
Apr 27, 2017 | 2.927 | 3.011 | 2.902 | 2.967 | 107,219 | +0.02(+0.54%) |
Apr 26, 2017 | 2.814 | 2.991 | 2.814 | 2.951 | 184,153 | +0.13(+4.56%) |
Apr 25, 2017 | 2.919 | 2.951 | 2.822 | 2.822 | 164,658 | -0.06(-2.23%) |
Apr 24, 2017 | 2.830 | 2.935 | 2.798 | 2.886 | 138,387 | +0.06(+2.28%) |
Apr 21, 2017 | 2.774 | 2.838 | 2.750 | 2.822 | 149,417 | +0.04(+1.45%) |
Apr 20, 2017 | 2.798 | 2.822 | 2.758 | 2.782 | 129,486 | -0.02(-0.86%) |
Apr 19, 2017 | 2.774 | 2.822 | 2.734 | 2.806 | 88,865 | +0.06(+2.05%) |
Apr 18, 2017 | 2.677 | 2.750 | 2.645 | 2.750 | 101,752 | +0.05(+1.79%) |
Apr 17, 2017 | 2.774 | 2.782 | 2.669 | 2.701 | 141,802 | -0.10(-3.45%) |
Apr 13, 2017 | 2.782 | 2.862 | 2.758 | 2.798 | 138,920 | +0.00(+0.00%) |
Apr 12, 2017 | 2.862 | 2.870 | 2.742 | 2.798 | 98,989 | -0.04(-1.42%) |
Apr 11, 2017 | 2.878 | 2.878 | 2.782 | 2.838 | 98,487 | -0.06(-1.94%) |
Apr 10, 2017 | 2.894 | 2.991 | 2.862 | 2.894 | 90,527 | +0.04(+1.41%) |
Apr 07, 2017 | 2.886 | 2.910 | 2.846 | 2.854 | 141,934 | -0.06(-1.93%) |
Apr 06, 2017 | 2.798 | 2.910 | 2.782 | 2.910 | 120,606 | +0.11(+4.02%) |
Apr 05, 2017 | 2.886 | 2.951 | 2.790 | 2.798 | 229,476 | -0.07(-2.52%) |
Apr 04, 2017 | 2.959 | 3.007 | 2.854 | 2.870 | 184,659 | -0.06(-2.19%) |
Apr 03, 2017 | 2.814 | 2.959 | 2.814 | 2.935 | 248,590 | +0.16(+5.80%) |
Mar 31, 2017 | 3.015 | 3.023 | 2.742 | 2.774 | 761,491 | -0.24(-8.00%) |
Mar 30, 2017 | 3.128 | 3.136 | 2.927 | 3.015 | 224,077 | -0.09(-2.85%) |
Mar 29, 2017 | 3.071 | 3.111 | 3.007 | 3.103 | 103,663 | +0.02(+0.78%) |
Mar 28, 2017 | 3.023 | 3.087 | 3.015 | 3.079 | 70,032 | +0.02(+0.79%) |
Mar 27, 2017 | 3.031 | 3.063 | 2.951 | 3.055 | 70,418 | +0.04(+1.33%) |
Mar 24, 2017 | 3.015 | 3.031 | 2.943 | 3.015 | 95,168 | +0.01(+0.27%) |
Mar 23, 2017 | 2.951 | 3.015 | 2.943 | 3.007 | 107,729 | +0.03(+1.08%) |
Mar 22, 2017 | 3.015 | 3.095 | 2.814 | 2.975 | 235,971 | -0.04(-1.33%) |
Mar 21, 2017 | 3.304 | 3.329 | 3.007 | 3.015 | 147,512 | -0.27(-8.09%) |
Mar 20, 2017 | 3.304 | 3.369 | 3.248 | 3.280 | 153,176 | +0.14(+4.35%) |
Mar 17, 2017 | 3.256 | 3.256 | 3.128 | 3.144 | 332,036 | -0.08(-2.49%) |
Mar 16, 2017 | 3.280 | 3.296 | 3.216 | 3.224 | 121,776 | -0.03(-0.99%) |
Mar 15, 2017 | 3.168 | 3.272 | 3.136 | 3.256 | 74,170 | +0.10(+3.32%) |
Mar 14, 2017 | 3.337 | 3.337 | 3.152 | 3.152 | 204,925 | -0.21(-6.22%) |
Mar 13, 2017 | 3.256 | 3.385 | 3.256 | 3.361 | 101,897 | +0.06(+1.95%) |
Mar 10, 2017 | 3.337 | 3.361 | 3.256 | 3.296 | 88,743 | +0.02(+0.74%) |
Mar 09, 2017 | 3.256 | 3.329 | 3.224 | 3.272 | 81,561 | -0.03(-0.97%) |
Mar 08, 2017 | 3.417 | 3.441 | 3.296 | 3.304 | 71,531 | -0.11(-3.29%) |
Mar 07, 2017 | 3.530 | 3.530 | 3.417 | 3.417 | 71,178 | -0.09(-2.52%) |
Mar 06, 2017 | 3.546 | 3.546 | 3.441 | 3.505 | 100,198 | -0.03(-0.91%) |
Mar 03, 2017 | 3.473 | 3.578 | 3.385 | 3.538 | 131,060 | +0.07(+2.09%) |
Mar 02, 2017 | 3.296 | 3.489 | 3.264 | 3.465 | 134,061 | +0.14(+4.11%) |