Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.198 | 4.489 | 4.159 | 4.415 | 4,204,615 | +0.20(+4.68%) |
Apr 27, 2018 | 4.287 | 4.405 | 4.139 | 4.218 | 2,944,244 | -0.14(-3.17%) |
Apr 26, 2018 | 4.376 | 4.415 | 4.242 | 4.356 | 4,453,153 | +0.12(+2.80%) |
Apr 25, 2018 | 3.941 | 4.257 | 3.882 | 4.238 | 4,727,498 | +0.28(+6.98%) |
Apr 24, 2018 | 4.070 | 4.117 | 3.833 | 3.961 | 4,210,391 | -0.01(-0.25%) |
Apr 23, 2018 | 3.754 | 3.981 | 3.684 | 3.971 | 2,751,176 | +0.19(+4.96%) |
Apr 20, 2018 | 3.714 | 3.841 | 3.586 | 3.783 | 2,486,577 | +0.03(+0.79%) |
Apr 19, 2018 | 3.754 | 3.852 | 3.704 | 3.754 | 2,371,222 | +0.06(+1.60%) |
Apr 18, 2018 | 3.595 | 3.754 | 3.566 | 3.694 | 2,729,968 | +0.20(+5.65%) |
Apr 17, 2018 | 3.358 | 3.526 | 3.299 | 3.497 | 2,375,146 | +0.16(+4.73%) |
Apr 16, 2018 | 3.260 | 3.418 | 3.191 | 3.339 | 2,105,612 | +0.08(+2.42%) |
Apr 13, 2018 | 3.240 | 3.299 | 3.220 | 3.260 | 1,531,534 | +0.06(+1.85%) |
Apr 12, 2018 | 3.161 | 3.235 | 3.092 | 3.200 | 1,341,919 | +0.03(+0.93%) |
Apr 11, 2018 | 3.082 | 3.245 | 3.082 | 3.171 | 1,717,291 | +0.09(+2.88%) |
Apr 10, 2018 | 3.003 | 3.131 | 2.983 | 3.082 | 2,096,376 | +0.16(+5.41%) |
Apr 09, 2018 | 2.944 | 3.013 | 2.889 | 2.924 | 2,015,107 | +0.01(+0.34%) |
Apr 06, 2018 | 2.855 | 2.939 | 2.795 | 2.914 | 2,008,694 | +0.05(+1.72%) |
Apr 05, 2018 | 2.756 | 2.904 | 2.726 | 2.865 | 1,706,519 | +0.11(+3.94%) |
Apr 04, 2018 | 2.618 | 2.776 | 2.588 | 2.756 | 1,447,910 | +0.04(+1.45%) |
Apr 03, 2018 | 2.627 | 2.726 | 2.578 | 2.716 | 1,654,552 | +0.09(+3.38%) |
Apr 02, 2018 | 2.707 | 2.707 | 2.558 | 2.627 | 2,111,559 | -0.08(-2.92%) |
Mar 29, 2018 | 2.707 | 2.707 | 2.707 | 0 | +0.11(+4.18%) | |
Mar 28, 2018 | 2.726 | 2.736 | 2.598 | 2.598 | 1,814,043 | -0.15(-5.40%) |
Mar 27, 2018 | 2.884 | 2.934 | 2.736 | 2.746 | 1,213,461 | -0.14(-4.79%) |
Mar 26, 2018 | 2.825 | 2.884 | 2.800 | 2.884 | 1,438,481 | +0.10(+3.55%) |
Mar 23, 2018 | 2.914 | 3.003 | 2.767 | 2.786 | 2,825,673 | -0.09(-3.09%) |
Mar 22, 2018 | 2.894 | 2.953 | 2.845 | 2.874 | 1,457,456 | -0.11(-3.64%) |
Mar 21, 2018 | 2.786 | 2.993 | 2.776 | 2.983 | 3,200,412 | +0.26(+9.42%) |
Mar 20, 2018 | 2.736 | 2.786 | 2.726 | 2.726 | 1,231,487 | +0.03(+1.10%) |
Mar 19, 2018 | 2.726 | 2.786 | 2.657 | 2.697 | 1,066,884 | -0.06(-2.15%) |
Mar 16, 2018 | 2.707 | 2.786 | 2.652 | 2.756 | 1,513,045 | +0.05(+1.82%) |
Mar 15, 2018 | 2.795 | 2.795 | 2.657 | 2.707 | 1,123,994 | -0.05(-1.79%) |
Mar 14, 2018 | 2.825 | 2.825 | 2.716 | 2.756 | 1,634,098 | -0.04(-1.41%) |
Mar 13, 2018 | 2.884 | 2.929 | 2.766 | 2.795 | 2,292,981 | -0.07(-2.41%) |
Mar 12, 2018 | 2.884 | 2.914 | 2.795 | 2.865 | 1,882,511 | -0.01(-0.34%) |
Mar 09, 2018 | 2.944 | 2.993 | 2.865 | 2.874 | 2,154,960 | +0.07(+2.47%) |
Mar 08, 2018 | 2.835 | 2.855 | 2.746 | 2.805 | 1,568,478 | -0.02(-0.70%) |
Mar 07, 2018 | 2.707 | 2.825 | 2,842,198 | -0.01(-0.35%) | ||
Mar 06, 2018 | 2.934 | 2.983 | 2.771 | 2.835 | 5,055,412 | +0.13(+4.74%) |
Mar 05, 2018 | 2.469 | 2.726 | 2.450 | 2.707 | 2,217,271 | +0.24(+9.60%) |
Mar 02, 2018 | 2.371 | 2.479 | 2.341 | 2.469 | 1,168,917 | +0.06(+2.46%) |
Mar 01, 2018 | 2.499 | 2.529 | 2.361 | 2.410 | 2,162,804 | -0.11(-4.31%) |
Feb 28, 2018 | 2.697 | 2.716 | 2.509 | 2.519 | 1,466,751 | -0.16(-5.90%) |
Feb 27, 2018 | 2.756 | 2.776 | 2.657 | 2.677 | 1,736,570 | -0.08(-2.87%) |
Feb 26, 2018 | 2.677 | 2.766 | 2.657 | 2.756 | 1,249,775 | +0.10(+3.72%) |
Feb 23, 2018 | 2.568 | 2.657 | 2.568 | 2.657 | 1,168,012 | +0.10(+3.86%) |
Feb 22, 2018 | 2.558 | 1,252,387 | +0.06(+2.37%) | |||
Feb 21, 2018 | 2.529 | 2.588 | 2.489 | 2.499 | 945,536 | -0.05(-1.94%) |
Feb 20, 2018 | 2.529 | 2.583 | 2.519 | 2.548 | 1,101,992 | +0.02(+0.78%) |
Feb 16, 2018 | 2.529 | 2.529 | 2.529 | 0 | -0.03(-1.16%) | |
Feb 15, 2018 | 2.608 | 2.608 | 2.461 | 2.558 | 1,591,587 | -0.05(-1.89%) |
Feb 14, 2018 | 2.450 | 2.618 | 2.381 | 2.608 | 1,564,563 | +0.13(+5.18%) |
Feb 13, 2018 | 2.529 | 2.529 | 2.440 | 2.479 | 1,293,862 | -0.11(-4.20%) |
Feb 12, 2018 | 2.548 | 2.608 | 2.499 | 2.588 | 1,820,285 | +0.10(+3.97%) |
Feb 09, 2018 | 2.499 | 2.519 | 2.351 | 2.489 | 2,479,745 | +0.00(+0.00%) |
Feb 08, 2018 | 2.627 | 2.667 | 2.489 | 2.489 | 2,043,220 | -0.14(-5.26%) |
Feb 07, 2018 | 2.776 | 2.786 | 2.598 | 2.627 | 2,151,267 | -0.15(-5.34%) |
Feb 06, 2018 | 2.618 | 2.805 | 2.588 | 2.776 | 2,350,351 | +0.04(+1.44%) |
Feb 05, 2018 | 2.776 | 2.825 | 2.672 | 2.736 | 2,430,249 | -0.09(-3.15%) |
Feb 02, 2018 | 2.953 | 2.953 | 2.766 | 2.825 | 2,975,925 | -0.19(-6.23%) |
Feb 01, 2018 | 3.023 | 3.102 | 2.968 | 3.013 | 2,367,386 | +0.01(+0.33%) |
Jan 31, 2018 | 3.032 | 3.062 | 2.934 | 3.003 | 2,297,921 | -0.02(-0.65%) |
Jan 30, 2018 | 3.102 | 3.121 | 3.072 | 3.023 | 2,503,427 | -0.16(-4.97%) |
Jan 29, 2018 | 3.270 | 3.299 | 3.171 | 3.181 | 1,770,120 | -0.14(-4.17%) |
Jan 26, 2018 | 3.319 | 3.388 | 3.289 | 3.319 | 1,233,553 | +0.00(+0.00%) |
Jan 25, 2018 | 3.457 | 3.497 | 3.309 | 3.319 | 2,255,613 | -0.10(-2.89%) |
Jan 24, 2018 | 3.408 | 3.437 | 3.319 | 3.418 | 2,178,402 | +0.01(+0.29%) |
Jan 23, 2018 | 3.309 | 3.428 | 3.279 | 3.408 | 2,198,130 | +0.12(+3.60%) |
Jan 22, 2018 | 3.260 | 3.309 | 3.181 | 3.289 | 1,728,263 | +0.07(+2.15%) |
Jan 19, 2018 | 3.220 | 3.245 | 3.141 | 3.220 | 1,340,868 | -0.03(-0.91%) |
Jan 18, 2018 | 3.309 | 3.353 | 3.220 | 3.250 | 1,950,402 | -0.05(-1.50%) |
Jan 17, 2018 | 3.230 | 3.349 | 3.200 | 3.299 | 2,349,892 | +0.06(+1.83%) |
Jan 16, 2018 | 3.358 | 3.368 | 3.215 | 3.240 | 2,707,230 | -0.06(-1.80%) |
Jan 12, 2018 | 3.299 | 3.299 | 3.299 | 0 | +0.05(+1.52%) | |
Jan 11, 2018 | 3.240 | 3.328 | 3.210 | 3.250 | 3,018,709 | +0.08(+2.49%) |
Jan 10, 2018 | 3.210 | 3.279 | 3.141 | 3.171 | 1,980,643 | +0.02(+0.63%) |
Jan 09, 2018 | 3.092 | 3.171 | 3.013 | 3.151 | 2,756,706 | +0.10(+3.24%) |
Jan 08, 2018 | 3.111 | 3.111 | 3.007 | 3.052 | 1,389,277 | -0.02(-0.64%) |
Jan 05, 2018 | 3.181 | 3.181 | 3.052 | 3.072 | 2,446,192 | -0.17(-5.18%) |
Jan 04, 2018 | 3.230 | 3.279 | 3.161 | 3.240 | 2,277,779 | +0.02(+0.61%) |
Jan 03, 2018 | 3.141 | 3.240 | 3.111 | 3.220 | 2,131,645 | +0.16(+5.16%) |
Jan 02, 2018 | 3.023 | 3.072 | 2.998 | 3.062 | 1,776,906 | +0.10(+3.33%) |
Dec 29, 2017 | 2.963 | 2.963 | 2.963 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 2.884 | 2.963 | 2.877 | 2.963 | 1,844,750 | +0.09(+3.09%) |
Dec 27, 2017 | 3.003 | 3.003 | 2.845 | 2.874 | 2,324,513 | -0.18(-5.83%) |
Dec 26, 2017 | 2.795 | 3.111 | 2.767 | 3.052 | 2,558,115 | +0.30(+10.75%) |
Dec 22, 2017 | 2.805 | 2.855 | 2.726 | 2.756 | 1,845,718 | -0.06(-2.11%) |
Dec 21, 2017 | 2.746 | 2.835 | 2.707 | 2.815 | 2,286,357 | +0.07(+2.52%) |
Dec 20, 2017 | 2.697 | 2.776 | 2.647 | 2.746 | 1,731,602 | +0.07(+2.58%) |
Dec 19, 2017 | 2.795 | 2.795 | 2.677 | 2.677 | 1,163,379 | -0.08(-2.87%) |
Dec 18, 2017 | 2.766 | 2.825 | 2.707 | 2.756 | 2,311,191 | +0.01(+0.36%) |
Dec 15, 2017 | 2.924 | 2.934 | 2.736 | 2.746 | 1,436,370 | -0.16(-5.44%) |
Dec 14, 2017 | 2.884 | 2.973 | 2.865 | 2.904 | 1,790,781 | -0.02(-0.68%) |
Dec 13, 2017 | 2.963 | 2.993 | 2.914 | 2.924 | 1,328,041 | -0.05(-1.66%) |
Dec 12, 2017 | 3.062 | 3.102 | 2.953 | 2.973 | 1,604,803 | -0.07(-2.27%) |
Dec 11, 2017 | 3.131 | 3.131 | 3.003 | 3.042 | 1,714,112 | -0.09(-2.84%) |
Dec 08, 2017 | 3.210 | 3.220 | 3.102 | 3.131 | 1,381,210 | +0.04(+1.28%) |
Dec 07, 2017 | 3.171 | 3.210 | 3.092 | 3.092 | 1,319,802 | -0.07(-2.19%) |
Dec 06, 2017 | 3.349 | 3.161 | 3.161 | 2,326,555 | -0.23(-6.71%) | |
Dec 05, 2017 | 3.250 | 3.428 | 3.250 | 3.388 | 1,939,747 | +0.10(+3.00%) |
Dec 04, 2017 | 3.437 | 3.447 | 3.270 | 3.289 | 2,335,322 | -0.19(-5.40%) |
Dec 01, 2017 | 3.398 | 3.566 | 3.388 | 3.477 | 4,654,988 | +0.16(+4.76%) |
Nov 30, 2017 | 3.191 | 3.349 | 3.191 | 3.319 | 4,124,332 | +0.20(+6.33%) |
Nov 29, 2017 | 3.003 | 3.131 | 2.983 | 3.121 | 2,375,991 | +0.12(+3.95%) |
Nov 28, 2017 | 3.023 | 3.052 | 2.983 | 3.003 | 1,236,754 | -0.03(-0.98%) |
Nov 27, 2017 | 3.181 | 3.191 | 3.023 | 3.032 | 2,166,918 | -0.21(-6.40%) |
Nov 24, 2017 | 3.200 | 3.260 | 3.181 | 3.240 | 1,473,742 | +0.16(+5.13%) |
Nov 22, 2017 | 3.082 | 3.103 | 2.993 | 3.082 | 1,870,360 | +0.14(+4.70%) |
Nov 21, 2017 | 3.023 | 3.131 | 2.944 | 2.944 | 2,210,104 | -0.06(-1.97%) |
Nov 20, 2017 | 2.983 | 3.136 | 2.826 | 3.003 | 2,361,626 | -0.01(-0.33%) |
Nov 17, 2017 | 2.914 | 3.052 | 2.894 | 3.013 | 2,273,964 | +0.17(+5.90%) |
Nov 16, 2017 | 2.884 | 2.968 | 2.839 | 2.845 | 1,640,254 | -0.05(-1.71%) |
Nov 15, 2017 | 2.934 | 3.008 | 2.875 | 2.894 | 2,025,111 | -0.14(-4.56%) |
Nov 14, 2017 | 3.230 | 3.250 | 3.013 | 3.032 | 2,242,652 | -0.23(-6.97%) |
Nov 13, 2017 | 3.319 | 3.383 | 3.240 | 3.260 | 2,433,204 | +0.01(+0.30%) |
Nov 10, 2017 | 3.299 | 3.334 | 3.240 | 3.250 | 1,411,396 | -0.02(-0.60%) |
Nov 09, 2017 | 3.299 | 3.398 | 3.270 | 3.270 | 2,232,424 | -0.03(-0.90%) |
Nov 08, 2017 | 3.260 | 3.388 | 3.122 | 3.299 | 2,990,633 | +0.01(+0.30%) |
Nov 07, 2017 | 3.309 | 3.349 | 3.200 | 3.289 | 2,634,464 | -0.02(-0.60%) |
Nov 06, 2017 | 3.072 | 3.358 | 3.062 | 3.309 | 4,520,197 | +0.30(+9.84%) |
Nov 03, 2017 | 2.815 | 3.023 | 2.815 | 3.013 | 2,011,782 | +0.20(+7.02%) |
Nov 02, 2017 | 2.795 | 2.894 | 2.711 | 2.815 | 2,607,682 | -0.04(-1.38%) |
Nov 01, 2017 | 2.776 | 2.924 | 2.737 | 2.855 | 2,501,115 | +0.13(+4.71%) |
Oct 31, 2017 | 2.558 | 2.746 | 2.539 | 2.726 | 1,240,461 | +0.14(+5.34%) |
Oct 30, 2017 | 2.460 | 2.608 | 2.460 | 2.588 | 1,721,954 | +0.11(+4.38%) |
Oct 27, 2017 | 2.292 | 2.504 | 2.292 | 2.479 | 1,556,523 | +0.18(+7.73%) |
Oct 26, 2017 | 2.361 | 2.361 | 2.272 | 2.302 | 1,256,141 | -0.04(-1.69%) |
Oct 25, 2017 | 2.371 | 2.390 | 2.282 | 2.341 | 1,296,142 | -0.03(-1.25%) |
Oct 24, 2017 | 2.450 | 2.469 | 2.351 | 2.371 | 1,346,694 | -0.02(-0.83%) |
Oct 23, 2017 | 2.529 | 2.539 | 2.381 | 2.390 | 1,401,321 | -0.12(-4.72%) |
Oct 20, 2017 | 2.519 | 2.548 | 2.479 | 2.509 | 637,868 | -0.03(-1.17%) |
Oct 19, 2017 | 2.598 | 2.598 | 2.529 | 2.539 | 1,127,556 | -0.09(-3.38%) |
Oct 18, 2017 | 2.687 | 2.726 | 2.618 | 2.627 | 798,682 | -0.05(-1.84%) |
Oct 17, 2017 | 2.677 | 2.716 | 2.618 | 2.677 | 1,026,042 | +0.00(+0.00%) |
Oct 16, 2017 | 2.776 | 2.820 | 2.652 | 2.677 | 1,430,202 | -0.09(-3.21%) |
Oct 13, 2017 | 2.795 | 2.845 | 2.746 | 2.766 | 1,050,683 | -0.01(-0.36%) |
Oct 12, 2017 | 2.815 | 2.831 | 2.726 | 2.776 | 950,502 | -0.05(-1.75%) |
Oct 11, 2017 | 2.874 | 2.884 | 2.771 | 2.825 | 851,636 | -0.01(-0.35%) |
Oct 10, 2017 | 2.865 | 2.904 | 2.825 | 2.835 | 1,201,370 | +0.08(+2.87%) |
Oct 09, 2017 | 2.835 | 2.865 | 2.746 | 2.756 | 792,921 | -0.03(-1.06%) |
Oct 06, 2017 | 2.835 | 2.874 | 2.756 | 2.786 | 1,614,682 | -0.15(-5.05%) |
Oct 05, 2017 | 2.944 | 3.023 | 2.924 | 2.934 | 935,769 | +0.03(+1.02%) |
Oct 04, 2017 | 2.934 | 3.013 | 2.904 | 2.904 | 1,225,672 | -0.06(-2.00%) |
Oct 03, 2017 | 2.884 | 3.003 | 2.884 | 2.963 | 953,033 | +0.04(+1.35%) |
Oct 02, 2017 | 2.865 | 2.944 | 2.835 | 2.924 | 1,404,286 | -0.05(-1.66%) |
Sep 29, 2017 | 3.003 | 3.023 | 2.963 | 2.973 | 988,922 | -0.03(-0.99%) |
Sep 28, 2017 | 3.072 | 3.121 | 2.973 | 3.003 | 1,609,749 | -0.02(-0.65%) |
Sep 27, 2017 | 3.072 | 3.107 | 2.953 | 3.023 | 1,743,440 | -0.04(-1.29%) |
Sep 26, 2017 | 2.993 | 3.082 | 2.934 | 3.062 | 1,645,753 | +0.04(+1.31%) |
Sep 25, 2017 | 2.914 | 3.062 | 2.914 | 3.023 | 2,589,679 | +0.15(+5.15%) |
Sep 22, 2017 | 2.865 | 2.953 | 2.845 | 2.874 | 1,098,695 | -0.01(-0.34%) |
Sep 21, 2017 | 2.805 | 2.943 | 2.756 | 2.884 | 1,255,177 | +0.07(+2.46%) |
Sep 20, 2017 | 2.687 | 2.855 | 2.687 | 2.815 | 1,649,194 | +0.14(+5.17%) |
Sep 19, 2017 | 2.687 | 2.716 | 2.627 | 2.677 | 933,282 | +0.02(+0.74%) |
Sep 18, 2017 | 2.647 | 2.707 | 2.623 | 2.657 | 887,450 | -0.02(-0.74%) |
Sep 15, 2017 | 2.815 | 2.815 | 2.657 | 2.677 | 1,312,521 | -0.10(-3.56%) |
Sep 14, 2017 | 2.716 | 2.840 | 2.711 | 2.776 | 1,364,489 | +0.07(+2.55%) |
Sep 13, 2017 | 2.608 | 2.716 | 2.578 | 2.707 | 1,622,494 | +0.12(+4.58%) |
Sep 12, 2017 | 2.578 | 2.627 | 2.529 | 2.588 | 1,094,583 | +0.05(+1.95%) |
Sep 11, 2017 | 2.529 | 2.588 | 2.509 | 2.539 | 1,030,041 | +0.01(+0.39%) |
Sep 08, 2017 | 2.637 | 2.642 | 2.499 | 2.529 | 842,248 | -0.13(-4.83%) |
Sep 07, 2017 | 2.697 | 2.716 | 2.637 | 2.657 | 987,121 | -0.05(-1.82%) |
Sep 06, 2017 | 2.627 | 2.716 | 2.627 | 2.707 | 1,495,572 | +0.10(+3.79%) |
Sep 05, 2017 | 2.578 | 2.647 | 2.568 | 2.608 | 1,700,023 | +0.09(+3.53%) |
Sep 01, 2017 | 2.489 | 2.533 | 2.469 | 2.519 | 865,580 | +0.01(+0.39%) |
Aug 31, 2017 | 2.420 | 2.526 | 2.420 | 2.509 | 1,289,592 | +0.13(+5.39%) |
Aug 30, 2017 | 2.361 | 2.420 | 2.341 | 2.381 | 1,225,494 | +0.00(+0.00%) |
Aug 29, 2017 | 2.311 | 2.410 | 2.297 | 2.381 | 1,325,576 | +0.06(+2.55%) |
Aug 28, 2017 | 2.420 | 2.420 | 2.281 | 2.321 | 1,419,267 | -0.10(-4.08%) |
Aug 25, 2017 | 2.450 | 2.460 | 2.415 | 2.420 | 866,428 | +0.00(+0.00%) |
Aug 24, 2017 | 2.420 | 2.450 | 2.400 | 2.420 | 652,993 | -0.03(-1.21%) |
Aug 23, 2017 | 2.400 | 2.479 | 2.400 | 2.450 | 1,139,514 | +0.02(+0.81%) |
Aug 22, 2017 | 2.430 | 2.460 | 2.395 | 2.430 | 1,103,405 | +0.03(+1.23%) |
Aug 21, 2017 | 2.509 | 2.519 | 2.371 | 2.400 | 1,362,865 | -0.12(-4.71%) |
Aug 18, 2017 | 2.479 | 2.558 | 2.455 | 2.519 | 1,803,458 | +0.06(+2.41%) |
Aug 17, 2017 | 2.420 | 2.529 | 2.420 | 2.460 | 1,560,254 | +0.00(+0.00%) |
Aug 16, 2017 | 2.479 | 2.548 | 2.425 | 2.460 | 1,365,198 | -0.02(-0.80%) |
Aug 15, 2017 | 2.479 | 2.509 | 2.420 | 2.479 | 960,195 | -0.01(-0.40%) |
Aug 14, 2017 | 2.548 | 2.598 | 2.489 | 2.489 | 1,464,591 | -0.08(-3.08%) |
Aug 11, 2017 | 2.529 | 2.627 | 2.509 | 2.568 | 1,069,428 | +0.03(+1.17%) |
Aug 10, 2017 | 2.667 | 2.736 | 2.524 | 2.539 | 1,867,879 | -0.12(-4.46%) |
Aug 09, 2017 | 2.756 | 2.771 | 2.657 | 2.657 | 2,388,363 | -0.09(-3.24%) |
Aug 08, 2017 | 2.756 | 2.815 | 2.697 | 2.746 | 2,012,619 | +0.05(+1.83%) |
Aug 07, 2017 | 2.815 | 2.815 | 2.667 | 2.697 | 777,548 | -0.13(-4.55%) |
Aug 04, 2017 | 2.707 | 2.845 | 2.692 | 2.825 | 1,135,676 | +0.10(+3.62%) |
Aug 03, 2017 | 2.835 | 2.855 | 2.716 | 2.726 | 1,341,374 | -0.09(-3.16%) |
Aug 02, 2017 | 2.874 | 2.884 | 2.756 | 2.815 | 1,698,065 | -0.05(-1.72%) |
Aug 01, 2017 | 2.776 | 2.884 | 2.702 | 2.865 | 2,395,392 | +0.11(+3.94%) |
Jul 31, 2017 | 2.795 | 2.795 | 2.608 | 2.756 | 1,195,352 | -0.05(-1.76%) |
Jul 28, 2017 | 2.786 | 2.914 | 2.786 | 2.805 | 1,427,399 | +0.02(+0.71%) |
Jul 27, 2017 | 2.766 | 2.786 | 2.667 | 2.786 | 1,654,630 | +0.03(+1.08%) |
Jul 26, 2017 | 2.657 | 2.776 | 2.603 | 2.756 | 1,794,390 | +0.16(+6.08%) |
Jul 25, 2017 | 2.469 | 2.618 | 2.469 | 2.598 | 1,471,332 | +0.19(+7.79%) |
Jul 24, 2017 | 2.450 | 2.494 | 2.381 | 2.410 | 781,132 | -0.01(-0.41%) |
Jul 21, 2017 | 2.440 | 2.469 | 2.400 | 2.420 | 605,794 | -0.05(-2.00%) |
Jul 20, 2017 | 2.588 | 2.608 | 2.460 | 2.469 | 1,048,674 | -0.07(-2.72%) |
Jul 19, 2017 | 2.400 | 2.548 | 2.400 | 2.539 | 1,331,091 | +0.12(+4.90%) |
Jul 18, 2017 | 2.450 | 2.460 | 2.361 | 2.420 | 804,088 | +0.03(+1.24%) |
Jul 17, 2017 | 2.420 | 2.469 | 2.390 | 2.390 | 609,173 | -0.04(-1.63%) |
Jul 14, 2017 | 2.410 | 2.450 | 2.385 | 2.430 | 869,211 | +0.07(+2.93%) |
Jul 13, 2017 | 2.302 | 2.390 | 2.293 | 2.361 | 1,498,560 | +0.06(+2.58%) |
Jul 12, 2017 | 2.292 | 2.366 | 2.267 | 2.302 | 1,386,032 | +0.08(+3.56%) |
Jul 11, 2017 | 2.242 | 2.282 | 2.203 | 2.222 | 997,487 | -0.03(-1.32%) |
Jul 10, 2017 | 2.222 | 2.282 | 2.193 | 2.252 | 885,739 | +0.00(+0.00%) |
Jul 07, 2017 | 2.213 | 2.262 | 2.104 | 2.252 | 1,890,285 | +0.00(+0.00%) |
Jul 06, 2017 | 2.341 | 2.193 | 2.252 | 1,676,896 | +0.04(+1.79%) | |
Jul 05, 2017 | 2.331 | 2.331 | 2.193 | 2.213 | 1,495,478 | -0.25(-10.04%) |
Jul 03, 2017 | 2.400 | 2.496 | 2.400 | 2.460 | 497,835 | +0.06(+2.47%) |
Jun 30, 2017 | 2.420 | 2.460 | 2.341 | 2.400 | 1,224,609 | +0.02(+0.83%) |
Jun 29, 2017 | 2.460 | 2.519 | 2.371 | 2.381 | 1,842,168 | -0.08(-3.21%) |
Jun 28, 2017 | 2.371 | 2.479 | 2.331 | 2.460 | 1,573,351 | +0.09(+3.75%) |
Jun 27, 2017 | 2.311 | 2.410 | 2.282 | 2.371 | 1,662,082 | +0.13(+5.73%) |
Jun 26, 2017 | 2.203 | 2.262 | 2.163 | 2.242 | 1,282,769 | +0.05(+2.25%) |
Jun 23, 2017 | 2.173 | 2.232 | 2.124 | 2.193 | 1,343,252 | +0.03(+1.37%) |
Jun 22, 2017 | 2.232 | 2.282 | 2.163 | 2.163 | 1,389,577 | -0.02(-0.91%) |
Jun 21, 2017 | 2.361 | 2.410 | 2.153 | 2.183 | 3,609,494 | -0.21(-8.68%) |
Jun 20, 2017 | 2.361 | 2.400 | 2.272 | 2.390 | 2,080,613 | -0.08(-3.20%) |
Jun 19, 2017 | 2.499 | 2.504 | 2.450 | 2.469 | 1,570,249 | -0.03(-1.19%) |
Jun 16, 2017 | 2.400 | 2.509 | 2.390 | 2.499 | 2,016,931 | +0.13(+5.42%) |
Jun 15, 2017 | 2.578 | 2.623 | 2.351 | 2.371 | 2,698,810 | -0.23(-8.74%) |
Jun 14, 2017 | 2.815 | 2.815 | 2.588 | 2.598 | 2,584,373 | -0.25(-8.68%) |
Jun 13, 2017 | 2.776 | 2.884 | 2.748 | 2.845 | 1,697,063 | +0.09(+3.23%) |
Jun 12, 2017 | 2.795 | 2.845 | 2.736 | 2.756 | 1,696,261 | +0.04(+1.45%) |
Jun 09, 2017 | 2.578 | 2.736 | 2.578 | 2.716 | 2,085,919 | +0.14(+5.36%) |
Jun 08, 2017 | 2.588 | 2.687 | 2.558 | 2.578 | 1,915,078 | -0.02(-0.76%) |
Jun 07, 2017 | 2.835 | 2.884 | 2.598 | 2.598 | 3,436,527 | -0.27(-9.31%) |
Jun 06, 2017 | 2.766 | 2.874 | 2.726 | 2.865 | 1,327,872 | +0.09(+3.20%) |
Jun 05, 2017 | 2.726 | 2.786 | 2.687 | 2.776 | 1,613,612 | +0.01(+0.36%) |
Jun 02, 2017 | 2.865 | 2.865 | 2.726 | 2.766 | 2,435,382 | -0.12(-4.11%) |
Jun 01, 2017 | 2.884 | 3.032 | 2.865 | 2.884 | 1,901,788 | +0.01(+0.34%) |
May 31, 2017 | 2.845 | 2.894 | 2.795 | 2.874 | 1,722,119 | -0.04(-1.36%) |
May 30, 2017 | 3.032 | 3.032 | 2.904 | 2.914 | 1,824,323 | -0.18(-5.75%) |
May 26, 2017 | 3.052 | 3.151 | 3.044 | 3.092 | 1,088,745 | +0.06(+1.95%) |
May 25, 2017 | 3.240 | 3.339 | 3.013 | 3.032 | 2,773,655 | -0.24(-7.25%) |
May 24, 2017 | 3.408 | 3.437 | 3.250 | 3.270 | 1,264,215 | -0.13(-3.78%) |
May 23, 2017 | 3.447 | 3.447 | 3.358 | 3.398 | 1,219,507 | +0.03(+0.88%) |
May 22, 2017 | 3.437 | 3.457 | 3.319 | 3.368 | 799,858 | -0.02(-0.58%) |
May 19, 2017 | 3.289 | 3.412 | 3.279 | 3.388 | 1,597,650 | +0.16(+4.89%) |
May 18, 2017 | 3.151 | 3.279 | 3.102 | 3.230 | 1,326,958 | +0.04(+1.24%) |
May 17, 2017 | 3.260 | 3.319 | 3.186 | 3.191 | 1,582,844 | -0.09(-2.71%) |
May 16, 2017 | 3.319 | 3.373 | 3.270 | 3.279 | 1,406,218 | -0.01(-0.30%) |
May 15, 2017 | 3.329 | 3.408 | 3.279 | 3.289 | 1,544,886 | +0.11(+3.42%) |
May 12, 2017 | 3.230 | 3.279 | 3.161 | 3.181 | 815,634 | -0.04(-1.23%) |
May 11, 2017 | 3.339 | 3.358 | 3.210 | 3.220 | 1,558,994 | -0.10(-2.98%) |
May 10, 2017 | 3.260 | 3.388 | 3.220 | 3.319 | 2,097,883 | +0.12(+3.70%) |
May 09, 2017 | 3.240 | 3.240 | 3.102 | 3.200 | 1,804,417 | -0.03(-0.92%) |
May 08, 2017 | 3.072 | 3.230 | 3.003 | 3.230 | 1,931,695 | +0.16(+5.14%) |
May 05, 2017 | 2.805 | 3.072 | 2.786 | 3.072 | 3,063,449 | +0.31(+11.07%) |
May 04, 2017 | 2.914 | 2.914 | 2.766 | 2.766 | 1,948,845 | -0.21(-6.98%) |
May 03, 2017 | 2.914 | 3.008 | 2.884 | 2.973 | 1,558,934 | +0.07(+2.38%) |
May 02, 2017 | 2.904 | 2.934 | 2.845 | 2.904 | 1,355,760 | +0.01(+0.34%) |