Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.650 | 1.650 | 1.650 | 0 | +0.03(+1.85%) | |
Mar 28, 2018 | 1.590 | 1.640 | 1.560 | 1.620 | 1,299,679 | +0.04(+2.53%) |
Mar 27, 2018 | 1.690 | 1.695 | 1.580 | 1.580 | 1,239,279 | -0.11(-6.51%) |
Mar 26, 2018 | 1.640 | 1.695 | 1.620 | 1.690 | 1,138,543 | +0.07(+4.32%) |
Mar 23, 2018 | 1.660 | 1.710 | 1.610 | 1.620 | 1,122,270 | -0.03(-1.82%) |
Mar 22, 2018 | 1.700 | 1.720 | 1.610 | 1.650 | 1,398,394 | -0.06(-3.51%) |
Mar 21, 2018 | 1.620 | 1.745 | 1.560 | 1.710 | 2,073,893 | +0.10(+6.21%) |
Mar 20, 2018 | 1.470 | 1.640 | 1.465 | 1.610 | 2,601,085 | +0.13(+8.78%) |
Mar 19, 2018 | 1.570 | 1.570 | 1.460 | 1.480 | 1,858,720 | -0.10(-6.33%) |
Mar 16, 2018 | 1.490 | 1.590 | 1.465 | 1.580 | 3,574,427 | +0.10(+6.76%) |
Mar 15, 2018 | 1.440 | 1.550 | 1.380 | 1.480 | 3,350,509 | +0.04(+2.78%) |
Mar 14, 2018 | 1.390 | 1.490 | 1.330 | 1.440 | 2,861,624 | -0.05(-3.36%) |
Mar 13, 2018 | 1.460 | 1.510 | 1.420 | 1.490 | 1,498,987 | +0.03(+2.05%) |
Mar 12, 2018 | 1.490 | 1.490 | 1.430 | 1.460 | 802,520 | -0.02(-1.35%) |
Mar 09, 2018 | 1.400 | 1.480 | 1.380 | 1.480 | 1,101,779 | +0.09(+6.47%) |
Mar 08, 2018 | 1.450 | 1.450 | 1.355 | 1.390 | 694,439 | -0.06(-4.14%) |
Mar 07, 2018 | 1.410 | 1.460 | 1.400 | 1.450 | 655,330 | +0.02(+1.40%) |
Mar 06, 2018 | 1.460 | 1.490 | 1.400 | 1.430 | 873,211 | -0.02(-1.38%) |
Mar 05, 2018 | 1.380 | 1.450 | 1.360 | 1.450 | 1,101,040 | +0.08(+5.84%) |
Mar 02, 2018 | 1.340 | 1.380 | 1.310 | 1.370 | 1,016,185 | +0.02(+1.48%) |
Mar 01, 2018 | 1.390 | 1.410 | 1.330 | 1.350 | 834,966 | -0.04(-2.88%) |
Feb 28, 2018 | 1.390 | 1.420 | 1.360 | 1.390 | 1,255,305 | +0.00(+0.00%) |
Feb 27, 2018 | 1.400 | 1.430 | 1.360 | 1.390 | 792,739 | -0.02(-1.42%) |
Feb 26, 2018 | 1.420 | 1.430 | 1.380 | 1.410 | 614,788 | -0.02(-1.40%) |
Feb 23, 2018 | 1.440 | 1.470 | 1.410 | 1.430 | 519,087 | -0.01(-0.69%) |
Feb 22, 2018 | 1.400 | 1.470 | 1.395 | 1.440 | 791,372 | +0.04(+2.86%) |
Feb 21, 2018 | 1.430 | 1.430 | 1.370 | 1.400 | 1,030,906 | -0.03(-2.10%) |
Feb 20, 2018 | 1.450 | 1.480 | 1.410 | 1.430 | 989,357 | -0.03(-2.05%) |
Feb 16, 2018 | 1.460 | 1.460 | 1.460 | 0 | -0.05(-3.31%) | |
Feb 15, 2018 | 1.470 | 1.510 | 1.460 | 1.510 | 942,494 | +0.05(+3.42%) |
Feb 14, 2018 | 1.430 | 1.480 | 1.420 | 1.460 | 681,851 | +0.02(+1.39%) |
Feb 13, 2018 | 1.440 | 1.460 | 1.430 | 1.440 | 503,358 | +0.00(+0.00%) |
Feb 12, 2018 | 1.490 | 1.520 | 1.430 | 1.440 | 1,009,758 | -0.05(-3.36%) |
Feb 09, 2018 | 1.460 | 1.510 | 1.390 | 1.490 | 1,841,247 | +0.04(+2.76%) |
Feb 08, 2018 | 1.500 | 1.430 | 1.450 | 1,364,101 | -0.03(-2.03%) | |
Feb 07, 2018 | 1.500 | 1.540 | 1.460 | 1.480 | 997,364 | -0.01(-0.67%) |
Feb 06, 2018 | 1.480 | 1.530 | 1.470 | 1.490 | 1,042,391 | -0.02(-1.65%) |
Feb 05, 2018 | 1.440 | 1.525 | 1.410 | 1.515 | 1,503,937 | +0.05(+3.77%) |
Feb 02, 2018 | 1.550 | 1.560 | 1.450 | 1.460 | 2,126,636 | -0.11(-7.01%) |
Feb 01, 2018 | 1.560 | 1.570 | 1.550 | 1.570 | 902,394 | +0.00(+0.00%) |
Jan 31, 2018 | 1.600 | 1.650 | 1.560 | 1.570 | 1,186,263 | -0.03(-1.88%) |
Jan 30, 2018 | 1.670 | 1.690 | 1.590 | 1.600 | 1,536,915 | -0.09(-5.33%) |
Jan 29, 2018 | 1.750 | 1.770 | 1.650 | 1.690 | 1,786,504 | -0.05(-2.87%) |
Jan 26, 2018 | 1.680 | 1.785 | 1.660 | 1.740 | 2,346,465 | +0.10(+6.10%) |
Jan 25, 2018 | 1.640 | 1.660 | 1.580 | 1.640 | 1,477,850 | +0.01(+0.61%) |
Jan 24, 2018 | 1.680 | 1.760 | 1.621 | 1.630 | 2,481,594 | -0.05(-2.98%) |
Jan 23, 2018 | 1.820 | 1.840 | 1.680 | 1.680 | 4,450,083 | -0.15(-8.20%) |
Jan 22, 2018 | 2.000 | 2.020 | 1.810 | 1.830 | 2,988,268 | -0.15(-7.58%) |
Jan 19, 2018 | 2.020 | 2.030 | 1.980 | 1.980 | 1,292,932 | -0.05(-2.46%) |
Jan 18, 2018 | 2.030 | 2.090 | 2.020 | 2.030 | 1,382,638 | -0.04(-1.93%) |
Jan 17, 2018 | 2.080 | 2.095 | 2.060 | 2.070 | 946,988 | -0.02(-0.96%) |
Jan 16, 2018 | 2.160 | 2.180 | 2.080 | 2.090 | 1,440,929 | -0.09(-4.13%) |
Jan 12, 2018 | 2.180 | 2.180 | 2.180 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 2.060 | 2.180 | 2.060 | 2.180 | 893,410 | +0.11(+5.31%) |
Jan 10, 2018 | 2.090 | 2.080 | 2.070 | 890,934 | -0.02(-0.96%) | |
Jan 09, 2018 | 2.080 | 2.100 | 2.060 | 2.090 | 689,952 | +0.03(+1.46%) |
Jan 08, 2018 | 2.080 | 2.100 | 2.040 | 2.060 | 1,140,805 | -0.04(-1.90%) |
Jan 05, 2018 | 2.100 | 2.120 | 2.080 | 2.100 | 1,019,256 | +0.01(+0.48%) |
Jan 04, 2018 | 2.100 | 2.120 | 2.050 | 2.090 | 706,114 | -0.02(-0.95%) |
Jan 03, 2018 | 2.130 | 2.140 | 2.100 | 2.110 | 887,413 | -0.03(-1.40%) |
Jan 02, 2018 | 2.030 | 2.150 | 2.030 | 2.140 | 1,440,012 | +0.11(+5.42%) |
Dec 29, 2017 | 2.030 | 2.030 | 2.030 | 0 | -0.03(-1.46%) | |
Dec 28, 2017 | 2.080 | 2.090 | 2.040 | 2.060 | 936,022 | -0.03(-1.44%) |
Dec 27, 2017 | 2.050 | 2.090 | 2.030 | 2.090 | 2,262,219 | +0.02(+0.97%) |
Dec 26, 2017 | 2.080 | 2.090 | 2.050 | 2.070 | 932,118 | -0.01(-0.48%) |
Dec 22, 2017 | 2.080 | 2.090 | 2.060 | 2.080 | 867,598 | +0.01(+0.48%) |
Dec 21, 2017 | 2.100 | 2.126 | 2.060 | 2.070 | 1,100,798 | -0.05(-2.36%) |
Dec 20, 2017 | 2.090 | 2.140 | 2.070 | 2.120 | 923,661 | +0.02(+0.95%) |
Dec 19, 2017 | 2.100 | 2.140 | 2.080 | 2.100 | 1,912,215 | -0.01(-0.47%) |
Dec 18, 2017 | 2.060 | 2.146 | 2.060 | 2.110 | 1,808,455 | +0.05(+2.43%) |
Dec 15, 2017 | 2.010 | 2.070 | 2.000 | 2.060 | 2,115,051 | +0.04(+1.98%) |
Dec 14, 2017 | 2.050 | 2.060 | 2.010 | 2.020 | 1,826,864 | -0.03(-1.46%) |
Dec 13, 2017 | 2.080 | 2.090 | 2.040 | 2.050 | 1,374,289 | -0.01(-0.49%) |
Dec 12, 2017 | 2.070 | 2.090 | 2.050 | 2.060 | 800,191 | -0.03(-1.44%) |
Dec 11, 2017 | 2.050 | 2.090 | 2.050 | 2.090 | 842,285 | +0.03(+1.46%) |
Dec 08, 2017 | 2.070 | 2.100 | 2.050 | 2.060 | 1,004,965 | -0.02(-0.96%) |
Dec 07, 2017 | 2.110 | 2.130 | 2.065 | 2.080 | 700,489 | -0.04(-1.89%) |
Dec 06, 2017 | 2.150 | 2.160 | 2.110 | 2.120 | 915,492 | -0.06(-2.75%) |
Dec 05, 2017 | 2.150 | 2.200 | 2.140 | 2.180 | 906,094 | +0.02(+0.93%) |
Dec 04, 2017 | 2.190 | 2.240 | 2.170 | 2.160 | 946,286 | -0.06(-2.70%) |
Dec 01, 2017 | 2.240 | 2.260 | 2.155 | 2.220 | 1,119,150 | -0.03(-1.33%) |
Nov 30, 2017 | 2.170 | 2.280 | 2.150 | 2.250 | 1,750,317 | +0.08(+3.69%) |
Nov 29, 2017 | 2.120 | 2.170 | 2.110 | 2.170 | 736,930 | +0.03(+1.40%) |
Nov 28, 2017 | 2.140 | 2.140 | 2.080 | 2.140 | 751,499 | +0.02(+0.94%) |
Nov 27, 2017 | 2.220 | 2.220 | 2.100 | 2.120 | 955,293 | -0.03(-1.40%) |
Nov 24, 2017 | 2.210 | 2.210 | 2.130 | 2.150 | 413,970 | -0.05(-2.27%) |
Nov 22, 2017 | 2.160 | 2.210 | 2.140 | 2.200 | 910,974 | +0.06(+2.80%) |
Nov 21, 2017 | 2.190 | 2.210 | 2.100 | 2.140 | 1,041,735 | -0.02(-0.93%) |
Nov 20, 2017 | 2.100 | 2.170 | 2.090 | 2.160 | 1,232,631 | +0.06(+2.86%) |
Nov 17, 2017 | 2.060 | 2.120 | 2.050 | 2.100 | 1,270,519 | +0.02(+0.96%) |
Nov 16, 2017 | 2.020 | 2.080 | 2.020 | 2.080 | 878,540 | +0.06(+2.97%) |
Nov 15, 2017 | 1.960 | 2.050 | 1.960 | 2.020 | 1,173,794 | +0.05(+2.54%) |
Nov 14, 2017 | 2.010 | 2.050 | 1.960 | 1.970 | 2,263,217 | -0.05(-2.48%) |
Nov 13, 2017 | 2.080 | 2.110 | 2.020 | 2.020 | 1,109,987 | -0.07(-3.35%) |
Nov 10, 2017 | 2.080 | 2.120 | 2.070 | 2.090 | 895,072 | -0.01(-0.48%) |
Nov 09, 2017 | 2.080 | 2.120 | 2.050 | 2.100 | 1,167,644 | +0.00(+0.00%) |
Nov 08, 2017 | 2.070 | 2.120 | 2.050 | 2.100 | 1,664,767 | +0.03(+1.45%) |
Nov 07, 2017 | 2.100 | 2.140 | 2.010 | 2.070 | 1,574,224 | -0.03(-1.43%) |
Nov 06, 2017 | 2.080 | 2.120 | 2.070 | 2.100 | 2,082,324 | +0.04(+2.19%) |
Nov 03, 2017 | 2.130 | 2.170 | 1.980 | 2.055 | 4,090,767 | -0.33(-14.02%) |
Nov 02, 2017 | 2.420 | 2.430 | 2.350 | 2.390 | 748,938 | -0.02(-0.83%) |
Nov 01, 2017 | 2.370 | 2.440 | 2.350 | 2.410 | 930,360 | +0.06(+2.55%) |
Oct 31, 2017 | 2.350 | 2.400 | 2.300 | 2.350 | 879,314 | +0.05(+2.17%) |
Oct 30, 2017 | 2.280 | 2.320 | 2.260 | 2.300 | 1,269,343 | +0.01(+0.44%) |
Oct 27, 2017 | 2.300 | 2.330 | 2.270 | 2.290 | 1,028,467 | -0.02(-0.87%) |
Oct 26, 2017 | 2.320 | 2.330 | 2.300 | 2.310 | 421,495 | -0.02(-0.86%) |
Oct 25, 2017 | 2.340 | 2.365 | 2.275 | 2.330 | 737,681 | -0.03(-1.27%) |
Oct 24, 2017 | 2.360 | 2.380 | 2.350 | 2.360 | 496,344 | +0.01(+0.43%) |
Oct 23, 2017 | 2.360 | 2.380 | 2.310 | 2.350 | 867,303 | -0.03(-1.26%) |
Oct 20, 2017 | 2.370 | 2.380 | 2.355 | 2.380 | 327,624 | +0.03(+1.28%) |
Oct 19, 2017 | 2.340 | 2.370 | 2.320 | 2.350 | 496,572 | +0.00(+0.21%) |
Oct 18, 2017 | 2.370 | 2.390 | 2.340 | 2.345 | 667,504 | -0.01(-0.64%) |
Oct 17, 2017 | 2.390 | 2.400 | 2.320 | 2.360 | 968,065 | -0.04(-1.67%) |
Oct 16, 2017 | 2.400 | 2.440 | 2.370 | 2.400 | 564,752 | +0.00(+0.00%) |
Oct 13, 2017 | 2.420 | 2.440 | 2.360 | 2.400 | 604,390 | -0.02(-0.62%) |
Oct 12, 2017 | 2.440 | 2.470 | 2.410 | 2.415 | 614,528 | -0.06(-2.23%) |
Oct 11, 2017 | 2.400 | 2.470 | 2.380 | 2.470 | 601,580 | +0.06(+2.49%) |
Oct 10, 2017 | 2.380 | 2.445 | 2.320 | 2.410 | 617,854 | +0.03(+1.26%) |
Oct 09, 2017 | 2.420 | 2.440 | 2.320 | 2.380 | 1,081,850 | -0.05(-2.06%) |
Oct 06, 2017 | 2.430 | 2.440 | 2.390 | 2.430 | 748,776 | -0.01(-0.41%) |
Oct 05, 2017 | 2.420 | 2.480 | 2.420 | 2.440 | 541,163 | +0.01(+0.41%) |
Oct 04, 2017 | 2.490 | 2.520 | 2.420 | 2.430 | 1,048,390 | -0.06(-2.41%) |
Oct 03, 2017 | 2.500 | 2.510 | 2.470 | 2.490 | 752,422 | -0.03(-1.19%) |
Oct 02, 2017 | 2.450 | 2.526 | 2.450 | 2.520 | 634,172 | +0.04(+1.61%) |
Sep 29, 2017 | 2.510 | 2.530 | 2.475 | 2.480 | 634,053 | -0.05(-1.98%) |
Sep 28, 2017 | 2.450 | 2.535 | 2.450 | 2.530 | 1,243,664 | +0.07(+2.85%) |
Sep 27, 2017 | 2.470 | 2.500 | 2.430 | 2.460 | 1,081,703 | -0.01(-0.40%) |
Sep 26, 2017 | 2.480 | 2.490 | 2.470 | 2.470 | 530,089 | -0.01(-0.40%) |
Sep 25, 2017 | 2.400 | 2.490 | 2.380 | 2.480 | 746,801 | +0.07(+2.90%) |
Sep 22, 2017 | 2.380 | 2.430 | 2.380 | 2.410 | 671,880 | +0.01(+0.42%) |
Sep 21, 2017 | 2.400 | 2.450 | 2.384 | 2.400 | 609,480 | -0.02(-0.83%) |
Sep 20, 2017 | 2.430 | 2.460 | 2.400 | 2.420 | 711,014 | +0.00(+0.00%) |
Sep 19, 2017 | 2.450 | 2.460 | 2.400 | 2.420 | 864,165 | -0.04(-1.63%) |
Sep 18, 2017 | 2.460 | 2.500 | 2.400 | 2.460 | 1,141,208 | +0.02(+0.82%) |
Sep 15, 2017 | 2.510 | 2.530 | 2.440 | 2.440 | 1,594,823 | -0.07(-2.79%) |
Sep 14, 2017 | 2.550 | 2.595 | 2.490 | 2.510 | 803,804 | -0.03(-1.18%) |
Sep 13, 2017 | 2.460 | 2.550 | 2.450 | 2.540 | 1,017,851 | +0.08(+3.25%) |
Sep 12, 2017 | 2.500 | 2.520 | 2.450 | 2.460 | 968,161 | -0.03(-1.20%) |
Sep 11, 2017 | 2.480 | 2.540 | 2.470 | 2.490 | 1,024,773 | +0.01(+0.40%) |
Sep 08, 2017 | 2.450 | 2.515 | 2.440 | 2.480 | 897,613 | +0.04(+1.64%) |
Sep 07, 2017 | 2.460 | 2.490 | 2.430 | 2.440 | 885,893 | -0.02(-0.81%) |
Sep 06, 2017 | 2.410 | 2.490 | 2.380 | 2.460 | 861,268 | +0.05(+2.07%) |
Sep 05, 2017 | 2.430 | 2.450 | 2.375 | 2.410 | 771,817 | -0.03(-1.23%) |
Sep 01, 2017 | 2.350 | 2.450 | 2.340 | 2.440 | 1,153,534 | +0.06(+2.52%) |
Aug 31, 2017 | 2.320 | 2.420 | 2.300 | 2.380 | 1,249,474 | +0.06(+2.59%) |
Aug 30, 2017 | 2.340 | 2.370 | 2.320 | 2.320 | 572,964 | -0.04(-1.69%) |
Aug 29, 2017 | 2.280 | 2.390 | 2.280 | 2.360 | 1,117,568 | +0.07(+3.06%) |
Aug 28, 2017 | 2.300 | 2.320 | 2.270 | 2.290 | 722,954 | +0.01(+0.44%) |
Aug 25, 2017 | 2.290 | 2.300 | 2.250 | 2.280 | 703,041 | -0.01(-0.44%) |
Aug 24, 2017 | 2.260 | 2.298 | 2.250 | 2.290 | 457,892 | +0.01(+0.44%) |
Aug 23, 2017 | 2.250 | 2.290 | 2.250 | 2.280 | 446,047 | +0.03(+1.33%) |
Aug 22, 2017 | 2.230 | 2.290 | 2.220 | 2.250 | 548,672 | +0.01(+0.45%) |
Aug 21, 2017 | 2.290 | 2.300 | 2.220 | 2.240 | 983,024 | -0.06(-2.61%) |
Aug 18, 2017 | 2.240 | 2.310 | 2.221 | 2.300 | 770,713 | +0.05(+2.22%) |
Aug 17, 2017 | 2.270 | 2.320 | 2.250 | 2.250 | 718,696 | -0.04(-1.75%) |
Aug 16, 2017 | 2.290 | 2.310 | 2.260 | 2.290 | 1,255,268 | -0.03(-1.29%) |
Aug 15, 2017 | 2.350 | 2.390 | 2.290 | 2.320 | 955,154 | -0.03(-1.28%) |
Aug 14, 2017 | 2.360 | 2.400 | 2.320 | 2.350 | 1,252,201 | +0.02(+0.86%) |
Aug 11, 2017 | 2.300 | 2.370 | 2.280 | 2.330 | 1,029,857 | +0.03(+1.30%) |
Aug 10, 2017 | 2.290 | 2.310 | 2.260 | 2.300 | 1,182,743 | +0.00(+0.00%) |
Aug 09, 2017 | 2.350 | 2.360 | 2.270 | 2.300 | 1,229,125 | -0.06(-2.54%) |
Aug 08, 2017 | 2.400 | 2.420 | 2.310 | 2.360 | 1,331,706 | -0.04(-1.46%) |
Aug 07, 2017 | 2.390 | 2.490 | 2.314 | 2.395 | 2,616,846 | -0.02(-0.62%) |
Aug 04, 2017 | 2.600 | 2.630 | 2.350 | 2.410 | 2,772,442 | -0.22(-8.37%) |
Aug 03, 2017 | 2.660 | 2.725 | 2.610 | 2.630 | 1,245,294 | -0.02(-0.75%) |
Aug 02, 2017 | 2.670 | 2.685 | 2.620 | 2.650 | 906,831 | -0.01(-0.38%) |
Aug 01, 2017 | 2.620 | 2.700 | 2.618 | 2.660 | 880,449 | +0.04(+1.53%) |
Jul 31, 2017 | 2.870 | 2.610 | 2.620 | 2,303,790 | -0.24(-8.39%) | |
Jul 28, 2017 | 2.830 | 2.910 | 2.830 | 2.860 | 760,108 | +0.00(+0.00%) |
Jul 27, 2017 | 3.010 | 3.010 | 2.825 | 2.860 | 1,517,820 | -0.12(-4.03%) |
Jul 26, 2017 | 3.020 | 3.040 | 2.970 | 2.980 | 1,188,975 | -0.01(-0.33%) |
Jul 25, 2017 | 2.880 | 3.050 | 2.850 | 2.990 | 2,333,978 | +0.13(+4.55%) |
Jul 24, 2017 | 2.850 | 2.880 | 2.805 | 2.860 | 1,014,058 | +0.04(+1.42%) |
Jul 21, 2017 | 2.850 | 2.850 | 2.810 | 2.820 | 923,001 | -0.01(-0.35%) |
Jul 20, 2017 | 2.860 | 2.870 | 2.820 | 2.830 | 900,292 | -0.02(-0.70%) |
Jul 19, 2017 | 2.810 | 2.870 | 2.800 | 2.850 | 979,980 | +0.06(+2.15%) |
Jul 18, 2017 | 2.800 | 2.840 | 2.750 | 2.790 | 748,888 | -0.01(-0.36%) |
Jul 17, 2017 | 2.750 | 2.830 | 2.730 | 2.800 | 956,946 | +0.05(+1.82%) |
Jul 14, 2017 | 2.730 | 2.750 | 2.680 | 2.750 | 693,580 | +0.01(+0.36%) |
Jul 13, 2017 | 2.750 | 2.760 | 2.675 | 2.740 | 859,169 | -0.01(-0.36%) |
Jul 12, 2017 | 2.770 | 2.815 | 2.730 | 2.750 | 1,615,930 | +0.03(+1.10%) |
Jul 11, 2017 | 2.680 | 2.740 | 2.610 | 2.720 | 1,055,390 | +0.06(+2.26%) |
Jul 10, 2017 | 2.630 | 2.725 | 2.610 | 2.660 | 1,458,029 | +0.02(+0.76%) |
Jul 07, 2017 | 2.580 | 2.640 | 2.560 | 2.640 | 703,926 | +0.04(+1.54%) |
Jul 06, 2017 | 2.630 | 2.630 | 2.540 | 2.600 | 862,379 | -0.01(-0.38%) |
Jul 05, 2017 | 2.560 | 2.615 | 2.520 | 2.610 | 1,122,823 | +0.05(+1.95%) |
Jul 03, 2017 | 2.540 | 2.690 | 2.538 | 2.560 | 1,362,757 | +0.02(+0.79%) |
Jun 30, 2017 | 2.580 | 2.580 | 2.520 | 2.540 | 643,321 | -0.04(-1.55%) |
Jun 29, 2017 | 2.560 | 2.580 | 2.500 | 2.580 | 1,078,856 | +0.03(+1.18%) |
Jun 28, 2017 | 2.560 | 2.580 | 2.520 | 2.550 | 805,808 | -0.01(-0.39%) |
Jun 27, 2017 | 2.570 | 2.590 | 2.530 | 2.560 | 874,474 | -0.01(-0.39%) |
Jun 26, 2017 | 2.480 | 2.595 | 2.450 | 2.570 | 1,773,869 | +0.08(+3.21%) |
Jun 23, 2017 | 2.500 | 2.490 | 4,506,957 | +0.09(+3.75%) | ||
Jun 22, 2017 | 2.430 | 2.460 | 2.370 | 2.400 | 748,805 | -0.04(-1.64%) |
Jun 21, 2017 | 2.500 | 2.500 | 2.360 | 2.440 | 1,380,375 | -0.04(-1.61%) |
Jun 20, 2017 | 2.500 | 2.510 | 2.450 | 2.480 | 863,651 | -0.05(-1.98%) |
Jun 19, 2017 | 2.530 | 2.545 | 2.490 | 2.530 | 955,521 | +0.00(+0.00%) |
Jun 16, 2017 | 2.480 | 2.550 | 2.450 | 2.530 | 2,298,099 | +0.02(+0.80%) |
Jun 15, 2017 | 2.500 | 2.510 | 2.463 | 2.510 | 834,048 | -0.01(-0.40%) |
Jun 14, 2017 | 2.510 | 2.530 | 2.450 | 2.520 | 1,072,745 | -0.01(-0.40%) |
Jun 13, 2017 | 2.460 | 2.540 | 2.440 | 2.530 | 1,251,072 | +0.08(+3.27%) |
Jun 12, 2017 | 2.450 | 2.460 | 2.400 | 2.450 | 890,956 | +0.02(+0.82%) |
Jun 09, 2017 | 2.400 | 2.460 | 2.390 | 2.430 | 913,012 | +0.03(+1.25%) |
Jun 08, 2017 | 2.340 | 2.430 | 2.330 | 2.400 | 817,650 | +0.06(+2.56%) |
Jun 07, 2017 | 2.410 | 2.415 | 2.340 | 2.340 | 954,629 | -0.08(-3.31%) |
Jun 06, 2017 | 2.440 | 2.460 | 2.340 | 2.420 | 1,185,448 | -0.03(-1.22%) |
Jun 05, 2017 | 2.450 | 2.460 | 2.400 | 2.450 | 761,615 | +0.00(+0.00%) |
Jun 02, 2017 | 2.470 | 2.540 | 2.430 | 2.450 | 1,060,972 | -0.03(-1.21%) |
Jun 01, 2017 | 2.370 | 2.510 | 2.360 | 2.480 | 1,869,564 | +0.14(+5.98%) |
May 31, 2017 | 2.330 | 2.350 | 2.180 | 2.340 | 2,606,900 | +0.02(+0.86%) |
May 30, 2017 | 2.390 | 2.440 | 2.320 | 2.320 | 1,236,119 | -0.06(-2.52%) |
May 26, 2017 | 2.440 | 2.440 | 2.360 | 2.380 | 817,034 | +0.02(+0.85%) |
May 25, 2017 | 2.410 | 2.440 | 2.320 | 2.360 | 1,059,802 | -0.05(-2.07%) |
May 24, 2017 | 2.420 | 2.440 | 2.400 | 2.410 | 555,313 | -0.01(-0.41%) |
May 23, 2017 | 2.430 | 2.450 | 2.410 | 2.420 | 603,567 | -0.01(-0.41%) |
May 22, 2017 | 2.490 | 2.500 | 2.410 | 2.430 | 1,177,466 | -0.05(-2.02%) |
May 19, 2017 | 2.490 | 2.520 | 2.470 | 2.480 | 714,074 | +0.00(+0.00%) |
May 18, 2017 | 2.460 | 2.500 | 2.450 | 2.480 | 775,777 | +0.00(+0.00%) |
May 17, 2017 | 2.490 | 2.520 | 2.450 | 2.480 | 1,187,749 | -0.02(-0.80%) |
May 16, 2017 | 2.480 | 2.520 | 2.450 | 2.500 | 947,055 | +0.02(+0.81%) |
May 15, 2017 | 2.530 | 2.560 | 2.460 | 2.480 | 1,232,655 | -0.02(-0.80%) |
May 12, 2017 | 2.580 | 2.620 | 2.485 | 2.500 | 1,021,900 | -0.09(-3.47%) |
May 11, 2017 | 2.630 | 2.640 | 2.550 | 2.590 | 919,971 | -0.01(-0.38%) |
May 10, 2017 | 2.500 | 2.620 | 2.490 | 2.600 | 1,719,234 | +0.09(+3.59%) |
May 09, 2017 | 2.520 | 2.540 | 2.470 | 2.510 | 1,345,460 | +0.01(+0.40%) |
May 08, 2017 | 2.480 | 2.520 | 2.420 | 2.500 | 1,005,187 | +0.02(+0.81%) |
May 05, 2017 | 2.490 | 2.720 | 2.400 | 2.480 | 4,700,890 | +0.12(+5.08%) |
May 04, 2017 | 2.400 | 2.430 | 2.350 | 2.360 | 1,636,627 | -0.05(-2.07%) |
May 03, 2017 | 2.420 | 2.430 | 2.400 | 2.410 | 755,611 | -0.01(-0.41%) |
May 02, 2017 | 2.460 | 2.460 | 2.410 | 2.420 | 773,491 | -0.03(-1.22%) |
May 01, 2017 | 2.440 | 2.460 | 2.400 | 2.450 | 846,037 | +0.01(+0.41%) |
Apr 28, 2017 | 2.480 | 2.496 | 2.420 | 2.440 | 683,933 | -0.04(-1.61%) |
Apr 27, 2017 | 2.480 | 2.510 | 2.450 | 2.480 | 470,300 | -0.01(-0.40%) |
Apr 26, 2017 | 2.450 | 2.530 | 2.440 | 2.490 | 910,476 | +0.03(+1.22%) |
Apr 25, 2017 | 2.440 | 2.500 | 2.435 | 2.460 | 697,780 | +0.02(+0.82%) |
Apr 24, 2017 | 2.510 | 2.520 | 2.430 | 2.440 | 1,034,671 | -0.05(-2.01%) |
Apr 21, 2017 | 2.470 | 2.510 | 2.460 | 2.490 | 867,025 | +0.02(+0.61%) |
Apr 20, 2017 | 2.440 | 2.490 | 2.420 | 2.475 | 727,424 | +0.02(+1.02%) |
Apr 19, 2017 | 2.490 | 2.500 | 2.400 | 2.450 | 1,218,222 | -0.03(-1.21%) |
Apr 18, 2017 | 2.460 | 2.490 | 2.400 | 2.480 | 846,644 | +0.01(+0.40%) |
Apr 17, 2017 | 2.500 | 2.500 | 2.410 | 2.470 | 1,113,974 | -0.01(-0.40%) |
Apr 13, 2017 | 2.520 | 2.560 | 2.460 | 2.480 | 1,540,707 | -0.05(-1.98%) |
Apr 12, 2017 | 2.590 | 2.615 | 2.520 | 2.530 | 502,873 | -0.05(-1.94%) |
Apr 11, 2017 | 2.560 | 2.618 | 2.560 | 2.580 | 777,564 | +0.02(+0.78%) |
Apr 10, 2017 | 2.520 | 2.590 | 2.510 | 2.560 | 643,412 | +0.05(+1.99%) |
Apr 07, 2017 | 2.530 | 2.560 | 2.490 | 2.510 | 1,205,464 | -0.03(-1.18%) |
Apr 06, 2017 | 2.540 | 2.580 | 2.500 | 2.540 | 827,961 | +0.00(+0.00%) |
Apr 05, 2017 | 2.590 | 2.650 | 2.510 | 2.540 | 2,531,340 | -0.01(-0.39%) |
Apr 04, 2017 | 2.540 | 2.630 | 2.520 | 2.550 | 1,129,580 | +0.00(+0.00%) |