Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.10(+5.29%) | |
Mar 28, 2018 | 1.900 | 1.900 | 1.832 | 1.890 | 1,995 | +0.04(+2.11%) |
Mar 27, 2018 | 1.969 | 2.000 | 1.851 | 1.851 | 1,046 | -0.10(-5.08%) |
Mar 26, 2018 | 1.910 | 2.000 | 1.890 | 1.950 | 11,774 | +0.05(+2.63%) |
Mar 23, 2018 | 1.850 | 1.950 | 1.810 | 1.900 | 7,239 | +0.04(+2.15%) |
Mar 22, 2018 | 1.830 | 1.890 | 1.830 | 1.860 | 3,865 | -0.11(-5.58%) |
Mar 21, 2018 | 1.940 | 1.970 | 1.840 | 1.970 | 343 | +0.00(+0.00%) |
Mar 20, 2018 | 1.970 | 1.970 | 1.886 | 1.970 | 2,747 | +0.11(+5.91%) |
Mar 19, 2018 | 1.820 | 1.990 | 1.820 | 1.860 | 46,716 | +0.02(+1.09%) |
Mar 16, 2018 | 1.800 | 1.919 | 1.800 | 1.840 | 17,881 | -0.01(-0.54%) |
Mar 15, 2018 | 1.840 | 1.850 | 1.840 | 1.850 | 6,592 | +0.00(+0.00%) |
Mar 14, 2018 | 1.900 | 1.900 | 1.810 | 1.850 | 10,747 | +0.01(+0.54%) |
Mar 13, 2018 | 1.850 | 1.850 | 1.800 | 1.840 | 31,878 | +0.00(+0.00%) |
Mar 12, 2018 | 1.880 | 1.880 | 1.800 | 1.840 | 21,496 | -0.05(-2.65%) |
Mar 09, 2018 | 1.800 | 1.900 | 1.761 | 1.890 | 44,073 | +0.08(+4.42%) |
Mar 08, 2018 | 1.851 | 1.851 | 1.785 | 1.810 | 29,422 | +0.00(+0.00%) |
Mar 07, 2018 | 1.833 | 1.860 | 1.810 | 1.810 | 16,967 | -0.02(-1.09%) |
Mar 06, 2018 | 1.840 | 1.850 | 1.830 | 1.830 | 19,341 | +0.00(+0.00%) |
Mar 05, 2018 | 1.800 | 1.885 | 1.800 | 1.830 | 14,262 | -0.05(-2.66%) |
Mar 02, 2018 | 1.760 | 1.989 | 1.760 | 1.880 | 201,627 | -0.02(-1.05%) |
Mar 01, 2018 | 1.950 | 1.950 | 1.791 | 1.900 | 46,394 | -0.03(-1.55%) |
Feb 28, 2018 | 1.500 | 2.050 | 1.500 | 1.930 | 256,636 | +0.41(+26.97%) |
Feb 27, 2018 | 1.581 | 1.581 | 1.510 | 1.520 | 5,744 | -0.03(-1.94%) |
Feb 26, 2018 | 1.580 | 1.580 | 1.550 | 1.550 | 2,292 | +0.00(+0.00%) |
Feb 23, 2018 | 1.550 | 1.550 | 1.540 | 1.550 | 2,257 | +0.00(+0.01%) |
Feb 22, 2018 | 1.530 | 1.550 | 1.520 | 1.550 | 2,085 | +0.03(+1.97%) |
Feb 21, 2018 | 1.500 | 1.700 | 1.500 | 1.520 | 51,000 | +0.02(+1.33%) |
Feb 20, 2018 | 1.590 | 1.640 | 1.490 | 1.500 | 35,196 | -0.15(-9.09%) |
Feb 16, 2018 | 1.650 | 1.650 | 1.650 | 0 | -0.05(-2.94%) | |
Feb 15, 2018 | 1.760 | 1.760 | 1.675 | 1.700 | 14,746 | +0.00(+0.00%) |
Feb 14, 2018 | 1.800 | 1.800 | 1.637 | 1.700 | 53,089 | -0.02(-1.12%) |
Feb 13, 2018 | 1.720 | 1.880 | 1.719 | 1.719 | 24,291 | -0.01(-0.62%) |
Feb 12, 2018 | 1.740 | 1.780 | 1.720 | 1.730 | 1,725 | +0.01(+0.58%) |
Feb 09, 2018 | 1.800 | 1.810 | 1.700 | 1.720 | 18,881 | -0.05(-2.82%) |
Feb 08, 2018 | 1.700 | 1.751 | 1.650 | 1.770 | 10,888 | +0.03(+1.72%) |
Feb 07, 2018 | 1.800 | 1.800 | 1.730 | 1.740 | 2,313 | -0.07(-3.87%) |
Feb 06, 2018 | 1.770 | 1.810 | 1.740 | 1.810 | 18,995 | +0.06(+3.43%) |
Feb 05, 2018 | 1.770 | 1.779 | 1.770 | 1.750 | 13,665 | -0.04(-2.23%) |
Feb 02, 2018 | 1.760 | 1.850 | 1.700 | 1.790 | 39,294 | -0.05(-2.72%) |
Feb 01, 2018 | 1.910 | 1.910 | 1.750 | 1.840 | 25,223 | -0.03(-1.60%) |
Jan 31, 2018 | 1.700 | 2.050 | 1.680 | 1.870 | 56,647 | +0.05(+2.75%) |
Jan 30, 2018 | 1.850 | 2.060 | 1.809 | 1.820 | 20,091 | -0.04(-2.15%) |
Jan 29, 2018 | 1.907 | 1.920 | 1.850 | 1.860 | 11,376 | -0.08(-4.12%) |
Jan 26, 2018 | 1.930 | 1.940 | 1.910 | 1.940 | 11,870 | -0.01(-0.51%) |
Jan 25, 2018 | 1.960 | 2.010 | 1.930 | 1.950 | 9,146 | -0.04(-2.01%) |
Jan 24, 2018 | 1.990 | 2.010 | 1.980 | 1.990 | 12,781 | -0.01(-0.50%) |
Jan 23, 2018 | 2.017 | 2.017 | 1.960 | 2.000 | 33,104 | -0.04(-1.96%) |
Jan 22, 2018 | 1.990 | 2.095 | 1.950 | 2.040 | 19,974 | +0.03(+1.49%) |
Jan 19, 2018 | 1.970 | 2.010 | 1.950 | 2.010 | 6,628 | +0.04(+2.03%) |
Jan 18, 2018 | 2.000 | 2.000 | 1.970 | 1.970 | 681 | +0.02(+1.03%) |
Jan 17, 2018 | 2.020 | 2.020 | 1.950 | 1.950 | 25,292 | -0.08(-3.94%) |
Jan 16, 2018 | 2.040 | 2.040 | 2.000 | 2.030 | 4,592 | +0.00(+0.00%) |
Jan 12, 2018 | 2.030 | 2.030 | 2.030 | 0 | -0.07(-3.10%) | |
Jan 11, 2018 | 2.080 | 2.170 | 2.011 | 2.095 | 7,407 | +0.02(+0.72%) |
Jan 10, 2018 | 1.990 | 2.190 | 1.990 | 2.080 | 177,209 | +0.08(+4.00%) |
Jan 09, 2018 | 1.990 | 2.000 | 1.970 | 2.000 | 4,110 | +0.01(+0.50%) |
Jan 08, 2018 | 2.010 | 2.020 | 1.950 | 1.990 | 5,441 | -0.04(-1.97%) |
Jan 05, 2018 | 1.950 | 2.030 | 1.950 | 2.030 | 3,521 | +0.00(+0.00%) |
Jan 04, 2018 | 2.020 | 2.040 | 1.913 | 2.030 | 3,513 | +0.01(+0.50%) |
Jan 03, 2018 | 2.000 | 2.020 | 1.930 | 2.020 | 4,890 | +0.05(+2.54%) |
Jan 02, 2018 | 1.990 | 2.050 | 1.960 | 1.970 | 9,566 | -0.05(-2.48%) |
Dec 29, 2017 | 2.020 | 2.020 | 2.020 | 0 | -0.10(-4.72%) | |
Dec 28, 2017 | 2.140 | 2.170 | 2.000 | 2.120 | 27,909 | -0.06(-2.75%) |
Dec 27, 2017 | 2.040 | 2.180 | 1.980 | 2.180 | 5,191 | +0.15(+7.39%) |
Dec 26, 2017 | 2.056 | 2.056 | 2.010 | 2.030 | 3,156 | +0.03(+1.50%) |
Dec 22, 2017 | 2.140 | 2.140 | 1.945 | 2.000 | 13,364 | -0.03(-1.48%) |
Dec 21, 2017 | 2.050 | 2.150 | 2.021 | 2.030 | 42,210 | -0.04(-1.93%) |
Dec 20, 2017 | 2.050 | 2.070 | 1.984 | 2.070 | 8,939 | +0.06(+2.99%) |
Dec 19, 2017 | 1.996 | 2.059 | 1.996 | 2.010 | 2,298 | -0.06(-2.89%) |
Dec 18, 2017 | 2.060 | 2.120 | 2.050 | 2.070 | 6,979 | -0.09(-4.18%) |
Dec 15, 2017 | 2.070 | 2.180 | 2.060 | 2.160 | 8,387 | +0.07(+3.35%) |
Dec 14, 2017 | 2.050 | 2.180 | 2.040 | 2.090 | 2,437 | -0.03(-1.42%) |
Dec 13, 2017 | 2.130 | 2.171 | 2.045 | 2.120 | 3,816 | +0.00(+0.00%) |
Dec 12, 2017 | 2.120 | 2.126 | 2.002 | 2.120 | 39,294 | -0.01(-0.47%) |
Dec 11, 2017 | 2.200 | 2.200 | 2.120 | 2.130 | 20,196 | -0.08(-3.62%) |
Dec 08, 2017 | 2.160 | 2.220 | 2.077 | 2.210 | 6,670 | +0.05(+2.31%) |
Dec 07, 2017 | 2.150 | 2.160 | 2.090 | 2.160 | 14,163 | +0.01(+0.47%) |
Dec 06, 2017 | 2.160 | 2.190 | 2.150 | 2.150 | 11,302 | -0.04(-1.83%) |
Dec 05, 2017 | 2.210 | 2.220 | 2.160 | 2.190 | 30,730 | -0.01(-0.45%) |
Dec 04, 2017 | 2.228 | 2.228 | 2.170 | 2.200 | 5,053 | -0.08(-3.51%) |
Dec 01, 2017 | 2.220 | 2.280 | 2.180 | 2.280 | 11,680 | +0.10(+4.59%) |
Nov 30, 2017 | 2.250 | 2.250 | 2.180 | 2.180 | 5,540 | -0.07(-3.11%) |
Nov 29, 2017 | 2.296 | 2.296 | 2.200 | 2.250 | 27,598 | -0.18(-7.41%) |
Nov 28, 2017 | 2.180 | 2.430 | 2.155 | 2.430 | 42,434 | +0.24(+10.96%) |
Nov 27, 2017 | 2.210 | 2.260 | 2.130 | 2.190 | 7,097 | -0.07(-2.95%) |
Nov 24, 2017 | 2.150 | 2.256 | 2.060 | 2.256 | 3,859 | -0.02(-1.03%) |
Nov 22, 2017 | 2.207 | 2.280 | 2.075 | 2.280 | 7,930 | +0.07(+3.17%) |
Nov 21, 2017 | 2.280 | 2.280 | 2.210 | 2.210 | 6,090 | -0.04(-1.78%) |
Nov 20, 2017 | 2.300 | 2.300 | 2.250 | 2.250 | 1,302 | -0.07(-3.02%) |
Nov 17, 2017 | 2.260 | 2.320 | 2.230 | 2.320 | 2,486 | +0.06(+2.65%) |
Nov 16, 2017 | 2.320 | 2.320 | 2.240 | 2.260 | 8,142 | +0.06(+2.73%) |
Nov 15, 2017 | 2.230 | 2.230 | 2.200 | 2.200 | 2,652 | -0.12(-5.17%) |
Nov 14, 2017 | 2.150 | 2.320 | 2.150 | 2.320 | 3,033 | -0.05(-2.11%) |
Nov 10, 2017 | 2.370 | 2.370 | 2.370 | 56 | -0.01(-0.42%) | |
Nov 09, 2017 | 2.160 | 2.380 | 2.160 | 2.380 | 7,725 | +0.11(+4.85%) |
Nov 08, 2017 | 2.120 | 2.270 | 1.980 | 2.270 | 66,640 | +0.14(+6.57%) |
Nov 07, 2017 | 2.160 | 2.280 | 2.060 | 2.130 | 47,758 | -0.09(-4.05%) |
Nov 06, 2017 | 2.210 | 2.240 | 2.195 | 2.220 | 7,576 | -0.02(-0.89%) |
Nov 03, 2017 | 2.220 | 2.240 | 2.200 | 2.240 | 846 | +0.02(+0.90%) |
Nov 02, 2017 | 2.220 | 2.270 | 2.160 | 2.220 | 28,279 | +0.02(+0.91%) |
Nov 01, 2017 | 2.210 | 2.210 | 2.200 | 2.200 | 4,219 | -0.01(-0.46%) |
Oct 31, 2017 | 2.250 | 2.250 | 2.210 | 2.210 | 1,934 | +0.00(+0.00%) |
Oct 30, 2017 | 2.200 | 2.360 | 2.162 | 2.210 | 20,602 | -0.04(-1.78%) |
Oct 27, 2017 | 2.270 | 2.290 | 2.210 | 2.250 | 4,510 | -0.01(-0.44%) |
Oct 26, 2017 | 2.280 | 2.360 | 2.250 | 2.260 | 18,453 | -0.03(-1.31%) |
Oct 25, 2017 | 2.260 | 2.320 | 2.120 | 2.290 | 4,817 | +0.06(+2.69%) |
Oct 24, 2017 | 2.200 | 2.290 | 2.170 | 2.230 | 10,149 | -0.02(-0.89%) |
Oct 23, 2017 | 2.250 | 2.410 | 2.160 | 2.250 | 36,455 | -0.02(-0.88%) |
Oct 20, 2017 | 2.300 | 2.300 | 2.225 | 2.270 | 5,845 | -0.05(-2.16%) |
Oct 19, 2017 | 2.210 | 2.320 | 2.210 | 2.320 | 4,778 | +0.09(+4.04%) |
Oct 18, 2017 | 2.230 | 2.244 | 2.210 | 2.230 | 17,754 | +0.02(+0.90%) |
Oct 17, 2017 | 2.200 | 2.225 | 2.180 | 2.210 | 26,873 | +0.00(+0.00%) |
Oct 16, 2017 | 2.200 | 2.220 | 2.170 | 2.210 | 58,661 | -0.02(-0.90%) |
Oct 13, 2017 | 2.260 | 2.300 | 2.200 | 2.230 | 39,367 | -0.04(-1.76%) |
Oct 12, 2017 | 2.210 | 2.350 | 2.210 | 2.270 | 45,431 | +0.04(+1.79%) |
Oct 11, 2017 | 2.270 | 2.310 | 2.221 | 2.230 | 25,376 | -0.02(-0.89%) |
Oct 10, 2017 | 2.300 | 2.349 | 2.250 | 2.250 | 28,751 | +0.03(+1.35%) |
Oct 09, 2017 | 2.310 | 2.330 | 2.220 | 2.220 | 3,223 | -0.11(-4.72%) |
Oct 06, 2017 | 2.310 | 2.350 | 2.250 | 2.330 | 128,715 | +0.02(+0.87%) |
Oct 05, 2017 | 2.420 | 2.440 | 2.310 | 2.310 | 45,488 | -0.09(-3.75%) |
Oct 04, 2017 | 2.714 | 2.714 | 2.400 | 2.400 | 52,637 | -0.16(-6.25%) |
Oct 03, 2017 | 2.480 | 2.610 | 2.451 | 2.560 | 9,545 | +0.06(+2.40%) |
Oct 02, 2017 | 2.510 | 2.510 | 2.460 | 2.500 | 13,442 | +0.00(+0.00%) |
Sep 29, 2017 | 2.550 | 2.610 | 2.487 | 2.500 | 5,703 | -0.03(-1.19%) |
Sep 28, 2017 | 2.540 | 2.550 | 2.530 | 2.530 | 2,062 | -0.03(-1.17%) |
Sep 27, 2017 | 2.520 | 2.560 | 2.517 | 2.560 | 2,829 | -0.04(-1.54%) |
Sep 26, 2017 | 2.570 | 2.655 | 2.550 | 2.600 | 4,585 | +0.00(+0.00%) |
Sep 25, 2017 | 2.690 | 2.690 | 2.560 | 2.600 | 12,090 | -0.10(-3.70%) |
Sep 22, 2017 | 2.680 | 2.700 | 2.659 | 2.700 | 14,913 | +0.00(+0.00%) |
Sep 21, 2017 | 2.700 | 2.700 | 2.680 | 2.700 | 4,766 | +0.00(+0.00%) |
Sep 20, 2017 | 2.650 | 2.700 | 2.606 | 2.700 | 6,650 | +0.05(+1.89%) |
Sep 19, 2017 | 2.630 | 2.690 | 2.620 | 2.650 | 9,693 | +0.01(+0.38%) |
Sep 18, 2017 | 2.660 | 2.700 | 2.580 | 2.640 | 15,218 | -0.03(-1.12%) |
Sep 15, 2017 | 2.550 | 2.700 | 2.550 | 2.670 | 71,963 | +0.12(+4.71%) |
Sep 14, 2017 | 2.520 | 2.550 | 2.490 | 2.550 | 37,325 | +0.00(+0.00%) |
Sep 13, 2017 | 2.540 | 2.590 | 2.500 | 2.550 | 67,830 | +0.00(+0.00%) |
Sep 12, 2017 | 2.560 | 2.570 | 2.520 | 2.550 | 26,629 | -0.02(-0.78%) |
Sep 11, 2017 | 2.590 | 2.600 | 2.520 | 2.570 | 31,922 | -0.04(-1.53%) |
Sep 08, 2017 | 2.670 | 2.700 | 2.581 | 2.610 | 106,402 | -0.09(-3.33%) |
Sep 07, 2017 | 2.700 | 2.730 | 2.660 | 2.700 | 129,009 | +0.01(+0.37%) |
Sep 06, 2017 | 2.700 | 2.700 | 2.660 | 2.690 | 119,424 | -0.02(-0.74%) |
Sep 05, 2017 | 2.800 | 2.870 | 2.660 | 2.710 | 225,131 | -0.09(-3.21%) |
Sep 01, 2017 | 2.880 | 2.910 | 2.780 | 2.800 | 47,866 | +0.00(+0.00%) |
Aug 31, 2017 | 2.915 | 2.980 | 2.670 | 2.800 | 51,616 | -0.09(-3.11%) |
Aug 30, 2017 | 2.930 | 2.930 | 2.877 | 2.890 | 31,152 | -0.09(-3.02%) |
Aug 29, 2017 | 2.910 | 2.990 | 2.860 | 2.980 | 19,339 | +0.05(+1.71%) |
Aug 28, 2017 | 2.950 | 3.000 | 2.875 | 2.930 | 57,271 | -0.01(-0.34%) |
Aug 25, 2017 | 2.970 | 2.990 | 2.890 | 2.940 | 5,022 | +0.02(+0.68%) |
Aug 24, 2017 | 2.930 | 2.940 | 2.830 | 2.920 | 87,880 | -0.03(-1.02%) |
Aug 23, 2017 | 2.970 | 3.010 | 2.910 | 2.950 | 4,950 | -0.03(-1.01%) |
Aug 22, 2017 | 3.100 | 3.120 | 2.950 | 2.980 | 46,080 | -0.12(-3.87%) |
Aug 21, 2017 | 3.120 | 3.120 | 2.987 | 3.100 | 11,414 | -0.03(-0.96%) |
Aug 18, 2017 | 2.890 | 3.130 | 2.834 | 3.130 | 50,091 | +0.23(+7.93%) |
Aug 17, 2017 | 2.973 | 2.973 | 2.796 | 2.900 | 10,993 | -0.10(-3.33%) |
Aug 16, 2017 | 2.970 | 3.020 | 2.870 | 3.000 | 12,455 | +0.00(+0.00%) |
Aug 15, 2017 | 2.920 | 3.020 | 2.850 | 3.000 | 22,470 | +0.07(+2.39%) |
Aug 14, 2017 | 2.940 | 2.975 | 2.880 | 2.930 | 14,618 | -0.01(-0.34%) |
Aug 11, 2017 | 2.980 | 2.990 | 2.910 | 2.940 | 8,539 | -0.04(-1.34%) |
Aug 10, 2017 | 3.290 | 3.290 | 2.950 | 2.980 | 27,764 | -0.32(-9.70%) |
Aug 09, 2017 | 3.110 | 3.350 | 3.080 | 3.300 | 34,106 | +0.11(+3.45%) |
Aug 08, 2017 | 2.920 | 3.200 | 2.920 | 3.190 | 19,351 | +0.19(+6.16%) |
Aug 07, 2017 | 3.490 | 3.490 | 2.980 | 3.005 | 289,382 | -0.31(-9.49%) |
Aug 04, 2017 | 3.160 | 3.320 | 3.150 | 3.320 | 7,424 | -0.04(-1.19%) |
Aug 03, 2017 | 3.290 | 3.360 | 3.120 | 3.360 | 33,538 | +0.14(+4.35%) |
Aug 02, 2017 | 3.200 | 3.410 | 3.180 | 3.220 | 24,023 | +0.02(+0.63%) |
Aug 01, 2017 | 3.100 | 3.200 | 2.980 | 3.200 | 15,311 | +0.09(+2.89%) |
Jul 31, 2017 | 3.140 | 3.160 | 3.010 | 3.110 | 15,593 | -0.07(-2.20%) |
Jul 28, 2017 | 3.100 | 3.190 | 3.050 | 3.180 | 7,198 | +0.04(+1.27%) |
Jul 27, 2017 | 3.125 | 3.180 | 3.020 | 3.140 | 42,139 | -0.04(-1.26%) |
Jul 26, 2017 | 3.250 | 3.370 | 3.140 | 3.180 | 8,911 | -0.05(-1.55%) |
Jul 25, 2017 | 3.120 | 3.350 | 3.120 | 3.230 | 41,257 | +0.13(+4.19%) |
Jul 24, 2017 | 3.090 | 3.160 | 3.070 | 3.100 | 19,590 | -0.04(-1.27%) |
Jul 21, 2017 | 3.190 | 3.195 | 3.120 | 3.140 | 10,346 | -0.07(-2.18%) |
Jul 20, 2017 | 3.260 | 3.260 | 3.210 | 5,165 | -0.05(-1.53%) | |
Jul 19, 2017 | 3.180 | 3.360 | 3.120 | 3.260 | 52,501 | -0.04(-1.21%) |
Jul 18, 2017 | 3.260 | 3.300 | 3.190 | 3.300 | 14,179 | +0.04(+1.23%) |
Jul 17, 2017 | 3.340 | 3.340 | 3.170 | 3.260 | 20,565 | -0.08(-2.40%) |
Jul 14, 2017 | 3.310 | 3.340 | 3.150 | 3.340 | 37,570 | +0.03(+1.06%) |
Jul 13, 2017 | 3.140 | 3.330 | 3.140 | 3.305 | 19,820 | +0.12(+3.61%) |
Jul 12, 2017 | 3.460 | 3.460 | 3.120 | 3.190 | 8,284 | -0.13(-3.92%) |
Jul 11, 2017 | 3.150 | 3.550 | 3.150 | 3.320 | 49,593 | +0.15(+4.73%) |
Jul 10, 2017 | 3.040 | 3.200 | 3.040 | 3.170 | 12,189 | +0.07(+2.26%) |
Jul 07, 2017 | 3.110 | 3.180 | 3.025 | 3.100 | 20,666 | +0.03(+0.98%) |
Jul 06, 2017 | 3.040 | 3.200 | 2.920 | 3.070 | 35,234 | +0.00(+0.00%) |
Jul 05, 2017 | 3.170 | 3.170 | 3.050 | 3.070 | 10,933 | -0.08(-2.54%) |
Jul 03, 2017 | 3.040 | 3.160 | 3.040 | 3.150 | 3,031 | +0.05(+1.61%) |
Jun 30, 2017 | 3.140 | 3.140 | 3.000 | 3.100 | 16,339 | +0.01(+0.32%) |
Jun 29, 2017 | 3.070 | 3.170 | 3.040 | 3.090 | 5,620 | -0.01(-0.32%) |
Jun 28, 2017 | 3.060 | 3.180 | 3.060 | 3.100 | 4,427 | +0.06(+1.97%) |
Jun 27, 2017 | 3.080 | 3.090 | 3.010 | 3.040 | 8,208 | -0.05(-1.62%) |
Jun 26, 2017 | 2.910 | 3.180 | 2.910 | 3.090 | 43,916 | +0.18(+6.19%) |
Jun 23, 2017 | 3.170 | 3.200 | 2.910 | 2.910 | 36,427 | -0.18(-5.83%) |
Jun 22, 2017 | 3.100 | 3.197 | 3.090 | 3.090 | 22,210 | -0.02(-0.64%) |
Jun 21, 2017 | 3.160 | 3.200 | 3.070 | 3.110 | 26,734 | -0.07(-2.20%) |
Jun 20, 2017 | 3.300 | 3.314 | 3.070 | 3.180 | 54,592 | -0.12(-3.64%) |
Jun 19, 2017 | 3.290 | 3.430 | 3.220 | 3.300 | 43,780 | +0.04(+1.23%) |
Jun 16, 2017 | 3.290 | 3.375 | 3.210 | 3.260 | 72,865 | -0.10(-2.98%) |
Jun 15, 2017 | 3.220 | 3.360 | 3.180 | 3.360 | 10,252 | +0.04(+1.20%) |
Jun 14, 2017 | 3.320 | 3.340 | 3.110 | 3.320 | 88,704 | -0.04(-1.19%) |
Jun 13, 2017 | 3.392 | 3.440 | 3.310 | 3.360 | 9,243 | -0.01(-0.30%) |
Jun 12, 2017 | 3.411 | 3.500 | 3.335 | 3.370 | 13,571 | -0.06(-1.75%) |
Jun 09, 2017 | 3.550 | 3.550 | 3.430 | 3.430 | 10,519 | -0.02(-0.58%) |
Jun 08, 2017 | 3.380 | 3.500 | 3.270 | 3.450 | 23,813 | +0.05(+1.47%) |
Jun 07, 2017 | 3.350 | 3.490 | 3.320 | 3.400 | 52,943 | +0.10(+3.03%) |
Jun 06, 2017 | 3.350 | 3.380 | 3.240 | 3.300 | 36,659 | -0.05(-1.49%) |
Jun 05, 2017 | 3.410 | 3.460 | 3.220 | 3.350 | 62,046 | -0.03(-0.89%) |
Jun 02, 2017 | 3.490 | 3.550 | 3.360 | 3.380 | 24,487 | -0.06(-1.74%) |
Jun 01, 2017 | 3.330 | 3.500 | 3.320 | 3.440 | 37,908 | +0.07(+2.08%) |
May 31, 2017 | 3.530 | 3.530 | 3.160 | 3.370 | 58,682 | -0.16(-4.53%) |
May 30, 2017 | 3.500 | 3.740 | 3.500 | 3.530 | 198,865 | +0.14(+4.13%) |
May 26, 2017 | 3.099 | 3.430 | 3.000 | 3.390 | 61,962 | +0.23(+7.28%) |
May 25, 2017 | 3.170 | 3.200 | 3.090 | 3.160 | 29,806 | +0.00(+0.00%) |
May 24, 2017 | 3.100 | 3.190 | 3.020 | 3.160 | 19,889 | +0.09(+2.93%) |
May 23, 2017 | 3.060 | 3.120 | 3.015 | 3.070 | 18,792 | +0.07(+2.33%) |
May 22, 2017 | 3.070 | 3.100 | 2.970 | 3.000 | 74,696 | -0.07(-2.28%) |
May 19, 2017 | 3.000 | 3.120 | 2.950 | 3.070 | 25,847 | +0.07(+2.33%) |
May 18, 2017 | 3.270 | 3.300 | 3.000 | 3.000 | 73,867 | -0.30(-9.09%) |
May 17, 2017 | 3.300 | 3.444 | 3.300 | 3.300 | 65,789 | -0.01(-0.30%) |
May 16, 2017 | 3.350 | 3.490 | 3.100 | 3.310 | 213,933 | -0.04(-1.19%) |
May 15, 2017 | 3.070 | 3.370 | 3.050 | 3.350 | 241,213 | +0.31(+10.20%) |
May 12, 2017 | 3.030 | 3.070 | 3.000 | 3.040 | 54,520 | +0.02(+0.66%) |
May 11, 2017 | 2.930 | 3.070 | 2.440 | 3.020 | 232,841 | +0.16(+5.59%) |
May 10, 2017 | 2.860 | 2.920 | 2.760 | 2.860 | 11,243 | -0.01(-0.35%) |
May 09, 2017 | 2.890 | 2.920 | 2.840 | 2.870 | 11,335 | +0.04(+1.41%) |
May 08, 2017 | 2.800 | 2.900 | 2.750 | 2.830 | 100,028 | +0.01(+0.35%) |
May 05, 2017 | 2.840 | 2.840 | 2.760 | 2.820 | 55,678 | -0.02(-0.70%) |
May 04, 2017 | 2.850 | 2.850 | 2.800 | 2.840 | 21,083 | +0.00(+0.00%) |
May 03, 2017 | 2.920 | 2.940 | 2.800 | 2.840 | 36,307 | -0.11(-3.73%) |
May 02, 2017 | 2.900 | 2.970 | 2.814 | 2.950 | 47,946 | +0.03(+1.03%) |
May 01, 2017 | 2.860 | 2.950 | 2.815 | 2.920 | 18,902 | +0.04(+1.39%) |
Apr 28, 2017 | 2.870 | 2.900 | 2.810 | 2.880 | 5,736 | -0.01(-0.35%) |
Apr 27, 2017 | 2.940 | 2.990 | 2.860 | 2.890 | 29,241 | -0.06(-2.03%) |
Apr 26, 2017 | 2.820 | 3.000 | 2.820 | 2.950 | 9,903 | +0.13(+4.61%) |
Apr 25, 2017 | 2.880 | 3.050 | 2.800 | 2.820 | 17,433 | -0.09(-3.09%) |
Apr 24, 2017 | 2.995 | 2.995 | 2.770 | 2.910 | 17,089 | -0.05(-1.69%) |
Apr 21, 2017 | 2.970 | 3.050 | 2.915 | 2.960 | 10,379 | -0.04(-1.33%) |
Apr 20, 2017 | 2.960 | 3.050 | 2.935 | 3.000 | 21,204 | +0.04(+1.35%) |
Apr 19, 2017 | 2.850 | 2.970 | 2.850 | 2.960 | 39,315 | +0.15(+5.34%) |
Apr 18, 2017 | 2.770 | 2.850 | 2.750 | 2.810 | 12,346 | +0.01(+0.36%) |
Apr 17, 2017 | 2.720 | 2.940 | 2.700 | 2.800 | 37,606 | +0.03(+1.08%) |
Apr 13, 2017 | 2.780 | 2.880 | 2.750 | 2.770 | 17,528 | -0.03(-1.07%) |
Apr 12, 2017 | 2.930 | 2.930 | 2.774 | 2.800 | 33,463 | -0.11(-3.78%) |
Apr 11, 2017 | 2.780 | 2.970 | 2.780 | 2.910 | 53,557 | +0.15(+5.43%) |
Apr 10, 2017 | 2.780 | 2.890 | 2.700 | 2.760 | 25,335 | -0.05(-1.78%) |
Apr 07, 2017 | 2.840 | 2.890 | 2.740 | 2.810 | 45,258 | +0.00(+0.00%) |
Apr 06, 2017 | 2.820 | 2.830 | 2.740 | 2.810 | 21,255 | +0.07(+2.55%) |
Apr 05, 2017 | 2.800 | 2.960 | 2.720 | 2.740 | 170,851 | +0.00(+0.00%) |
Apr 04, 2017 | 2.750 | 2.860 | 2.700 | 2.740 | 159,663 | -0.11(-3.86%) |