Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.740 | 3.780 | 3.589 | 3.720 | 3,583,004 | -0.03(-0.80%) |
Apr 27, 2018 | 3.950 | 3.990 | 3.670 | 3.750 | 4,441,327 | -0.22(-5.54%) |
Apr 26, 2018 | 3.980 | 4.160 | 3.900 | 3.970 | 5,580,111 | -0.22(-5.25%) |
Apr 25, 2018 | 4.150 | 4.240 | 3.950 | 4.190 | 4,193,975 | +0.11(+2.70%) |
Apr 24, 2018 | 4.020 | 4.280 | 3.930 | 4.080 | 5,568,425 | +0.07(+1.75%) |
Apr 23, 2018 | 3.800 | 4.200 | 3.750 | 4.010 | 7,794,960 | +0.22(+5.80%) |
Apr 20, 2018 | 3.750 | 3.800 | 3.540 | 3.790 | 3,315,729 | +0.10(+2.71%) |
Apr 19, 2018 | 3.740 | 3.870 | 3.650 | 3.690 | 3,146,073 | -0.05(-1.34%) |
Apr 18, 2018 | 4.020 | 4.050 | 3.700 | 3.740 | 4,808,550 | -0.25(-6.27%) |
Apr 17, 2018 | 3.900 | 4.220 | 3.840 | 3.990 | 9,899,509 | +0.20(+5.28%) |
Apr 16, 2018 | 4.070 | 4.130 | 3.660 | 3.790 | 6,079,335 | -0.06(-1.56%) |
Apr 13, 2018 | 4.240 | 4.620 | 3.750 | 3.850 | 14,109,478 | -0.14(-3.51%) |
Apr 12, 2018 | 3.310 | 4.170 | 3.310 | 3.990 | 14,713,656 | +0.68(+20.54%) |
Apr 11, 2018 | 3.300 | 3.420 | 3.265 | 3.310 | 3,932,008 | +0.01(+0.30%) |
Apr 10, 2018 | 3.440 | 3.480 | 3.260 | 3.300 | 5,283,263 | -0.22(-6.25%) |
Apr 09, 2018 | 3.630 | 3.690 | 3.460 | 3.520 | 5,794,632 | +0.04(+1.15%) |
Apr 06, 2018 | 3.530 | 3.620 | 3.430 | 3.480 | 5,373,305 | -0.16(-4.40%) |
Apr 05, 2018 | 3.780 | 3.890 | 3.615 | 3.640 | 5,492,752 | -0.19(-4.96%) |
Apr 04, 2018 | 3.830 | 3.985 | 3.770 | 3.830 | 6,494,844 | -0.26(-6.36%) |
Apr 03, 2018 | 3.850 | 4.250 | 3.810 | 4.090 | 8,167,583 | +0.07(+1.74%) |
Apr 02, 2018 | 4.250 | 4.260 | 3.770 | 4.020 | 8,045,671 | -0.23(-5.41%) |
Mar 29, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.02(+0.47%) | |
Mar 28, 2018 | 4.520 | 4.579 | 3.430 | 4.230 | 25,064,918 | -0.92(-17.86%) |
Mar 27, 2018 | 5.440 | 5.650 | 5.010 | 5.150 | 16,219,014 | -0.83(-13.88%) |
Mar 26, 2018 | 6.200 | 6.480 | 5.760 | 5.980 | 24,396,156 | +0.34(+6.03%) |
Mar 23, 2018 | 5.440 | 6.100 | 5.300 | 5.640 | 27,572,706 | +0.38(+7.22%) |
Mar 22, 2018 | 5.240 | 6.680 | 5.080 | 5.260 | 62,066,176 | +0.27(+5.41%) |
Mar 21, 2018 | 4.210 | 5.000 | 4.210 | 4.990 | 18,905,320 | +0.80(+19.09%) |
Mar 20, 2018 | 4.300 | 4.300 | 4.030 | 4.190 | 6,971,327 | -0.15(-3.46%) |
Mar 19, 2018 | 3.910 | 4.470 | 3.800 | 4.340 | 26,020,314 | +0.97(+28.78%) |
Mar 16, 2018 | 3.550 | 3.690 | 3.110 | 3.370 | 10,944,085 | -0.11(-3.16%) |
Mar 15, 2018 | 3.230 | 3.690 | 3.225 | 3.480 | 10,451,080 | +0.34(+10.83%) |
Mar 14, 2018 | 3.040 | 3.170 | 3.030 | 3.140 | 2,954,302 | +0.16(+5.37%) |
Mar 13, 2018 | 2.960 | 3.240 | 2.930 | 2.980 | 5,546,230 | +0.05(+1.71%) |
Mar 12, 2018 | 2.830 | 2.970 | 2.780 | 2.930 | 3,506,560 | +0.13(+4.64%) |
Mar 09, 2018 | 2.660 | 2.810 | 2.647 | 2.800 | 3,020,576 | +0.14(+5.26%) |
Mar 08, 2018 | 2.700 | 2.750 | 2.610 | 2.660 | 2,334,639 | -0.02(-0.75%) |
Mar 07, 2018 | 2.680 | 2.680 | 1,988,893 | +0.13(+5.10%) | ||
Mar 06, 2018 | 2.530 | 2.600 | 2.490 | 2.550 | 1,526,561 | +0.01(+0.39%) |
Mar 05, 2018 | 2.560 | 2.640 | 2.510 | 2.540 | 2,219,600 | +0.00(+0.00%) |
Mar 02, 2018 | 2.410 | 2.599 | 2.370 | 2.540 | 2,745,940 | +0.13(+5.39%) |
Mar 01, 2018 | 2.340 | 2.465 | 2.300 | 2.410 | 2,120,305 | +0.10(+4.33%) |
Feb 28, 2018 | 2.270 | 2.475 | 2.260 | 2.310 | 3,085,904 | +0.08(+3.59%) |
Feb 27, 2018 | 2.250 | 2.290 | 2.200 | 2.230 | 866,571 | -0.02(-0.89%) |
Feb 26, 2018 | 2.230 | 2.270 | 2.170 | 2.250 | 976,351 | +0.02(+0.90%) |
Feb 23, 2018 | 2.250 | 2.250 | 2.130 | 2.230 | 1,493,304 | +0.00(+0.00%) |
Feb 22, 2018 | 2.230 | 652,779 | -0.02(-0.89%) | |||
Feb 21, 2018 | 2.240 | 2.360 | 2.230 | 2.250 | 1,089,536 | +0.01(+0.45%) |
Feb 20, 2018 | 2.340 | 2.380 | 2.220 | 2.240 | 2,371,172 | -0.14(-5.88%) |
Feb 16, 2018 | 2.380 | 2.380 | 2.380 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 2.320 | 2.380 | 2.240 | 2.380 | 1,641,863 | +0.09(+3.93%) |
Feb 14, 2018 | 2.210 | 2.320 | 2.160 | 2.290 | 1,579,710 | +0.06(+2.69%) |
Feb 13, 2018 | 2.160 | 2.250 | 2.110 | 2.230 | 1,588,504 | +0.03(+1.36%) |
Feb 12, 2018 | 2.230 | 2.233 | 2.113 | 2.200 | 1,977,185 | -0.05(-2.22%) |
Feb 09, 2018 | 2.400 | 2.450 | 2.025 | 2.250 | 6,042,354 | -0.15(-6.25%) |
Feb 08, 2018 | 2.600 | 2.620 | 2.410 | 2.400 | 2,542,133 | -0.18(-6.98%) |
Feb 07, 2018 | 2.650 | 2.700 | 2.535 | 2.580 | 1,909,752 | -0.04(-1.53%) |
Feb 06, 2018 | 2.480 | 2.715 | 2.450 | 2.620 | 3,497,239 | +0.06(+2.54%) |
Feb 05, 2018 | 2.570 | 2.700 | 2.400 | 2.555 | 5,716,479 | +0.05(+1.79%) |
Feb 02, 2018 | 2.400 | 2.690 | 2.335 | 2.510 | 4,724,385 | +0.11(+4.58%) |
Feb 01, 2018 | 2.450 | 2.454 | 2.320 | 2.400 | 2,192,589 | -0.05(-2.04%) |
Jan 31, 2018 | 2.600 | 2.670 | 2.320 | 2.450 | 5,919,957 | -0.08(-3.16%) |
Jan 30, 2018 | 2.450 | 2.750 | 2.300 | 2.530 | 13,760,824 | +0.18(+7.66%) |
Jan 29, 2018 | 2.020 | 2.400 | 2.010 | 2.350 | 6,361,968 | +0.33(+16.34%) |
Jan 26, 2018 | 2.000 | 2.030 | 1.990 | 2.020 | 953,729 | +0.01(+0.50%) |
Jan 25, 2018 | 2.020 | 2.030 | 1.980 | 2.010 | 1,160,041 | +0.01(+0.50%) |
Jan 24, 2018 | 2.030 | 2.040 | 1.950 | 2.000 | 1,183,065 | -0.02(-0.99%) |
Jan 23, 2018 | 1.980 | 2.020 | 1.940 | 2.020 | 1,409,686 | +0.05(+2.54%) |
Jan 22, 2018 | 1.950 | 1.980 | 1.890 | 1.970 | 1,864,063 | +0.05(+2.60%) |
Jan 19, 2018 | 1.900 | 1.920 | 1.840 | 1.920 | 2,108,249 | +0.01(+0.52%) |
Jan 18, 2018 | 1.980 | 2.000 | 1.890 | 1.910 | 1,605,829 | -0.08(-4.02%) |
Jan 17, 2018 | 2.040 | 2.050 | 1.955 | 1.990 | 1,359,414 | -0.03(-1.49%) |
Jan 16, 2018 | 2.060 | 2.180 | 2.020 | 2.020 | 4,361,133 | -0.02(-0.98%) |
Jan 12, 2018 | 2.040 | 2.040 | 2.040 | 0 | +0.10(+5.15%) | |
Jan 11, 2018 | 1.910 | 1.955 | 1.860 | 1.940 | 1,066,280 | +0.03(+1.57%) |
Jan 10, 2018 | 1.910 | 1.910 | 1,087,517 | +0.02(+1.06%) | ||
Jan 09, 2018 | 1.850 | 1.900 | 1.850 | 1.890 | 997,295 | +0.04(+2.16%) |
Jan 08, 2018 | 1.890 | 1.915 | 1.840 | 1.850 | 1,080,570 | -0.02(-1.07%) |
Jan 05, 2018 | 1.880 | 1.909 | 1.860 | 1.870 | 1,052,591 | +0.01(+0.54%) |
Jan 04, 2018 | 1.920 | 1.920 | 1.840 | 1.860 | 1,070,162 | -0.03(-1.59%) |
Jan 03, 2018 | 1.820 | 1.910 | 1.810 | 1.890 | 2,282,600 | +0.08(+4.42%) |
Jan 02, 2018 | 1.840 | 1.850 | 1.780 | 1.810 | 1,557,437 | +0.01(+0.56%) |
Dec 29, 2017 | 1.800 | 1.800 | 1.800 | 0 | -0.03(-1.64%) | |
Dec 28, 2017 | 1.860 | 1.870 | 1.810 | 1.830 | 1,564,395 | -0.02(-1.08%) |
Dec 27, 2017 | 1.860 | 1.870 | 1.810 | 1.850 | 1,866,127 | -0.03(-1.60%) |
Dec 26, 2017 | 1.940 | 1.860 | 1.880 | 1,162,708 | +0.02(+1.08%) | |
Dec 22, 2017 | 1.880 | 1.900 | 1.850 | 1.860 | 1,431,591 | -0.01(-0.53%) |
Dec 21, 2017 | 1.910 | 1.930 | 1.860 | 1.870 | 1,436,589 | -0.03(-1.58%) |
Dec 20, 2017 | 1.980 | 2.010 | 1.850 | 1.900 | 3,641,915 | -0.08(-4.04%) |
Dec 19, 2017 | 2.030 | 2.150 | 1.960 | 1.980 | 2,920,580 | -0.02(-1.00%) |
Dec 18, 2017 | 2.010 | 2.040 | 1.990 | 2.000 | 1,387,275 | +0.02(+1.01%) |
Dec 15, 2017 | 1.990 | 2.010 | 1.980 | 1.980 | 3,024,161 | +0.01(+0.51%) |
Dec 14, 2017 | 2.010 | 2.030 | 1.950 | 1.970 | 1,441,239 | -0.04(-1.99%) |
Dec 13, 2017 | 2.000 | 2.020 | 1.960 | 2.010 | 1,134,852 | +0.04(+2.03%) |
Dec 12, 2017 | 2.020 | 2.040 | 1.950 | 1.970 | 1,333,102 | -0.02(-1.01%) |
Dec 11, 2017 | 2.050 | 2.065 | 1.985 | 1.990 | 1,427,776 | -0.04(-1.97%) |
Dec 08, 2017 | 2.010 | 2.040 | 1.970 | 2.030 | 3,024,772 | +0.04(+2.01%) |
Dec 07, 2017 | 1.960 | 2.080 | 1.910 | 1.990 | 3,731,678 | +0.05(+2.58%) |
Dec 06, 2017 | 1.910 | 1.960 | 1.860 | 1.940 | 1,673,489 | +0.05(+2.65%) |
Dec 05, 2017 | 1.910 | 1.980 | 1.880 | 1.890 | 1,117,814 | +0.00(+0.00%) |
Dec 04, 2017 | 1.960 | 1.970 | 1.890 | 1.890 | 829,238 | -0.04(-2.07%) |
Dec 01, 2017 | 1.980 | 1.990 | 1.900 | 1.930 | 990,196 | -0.06(-3.02%) |
Nov 30, 2017 | 1.940 | 2.000 | 1.920 | 1.990 | 883,443 | +0.06(+3.11%) |
Nov 29, 2017 | 1.890 | 1.940 | 1.870 | 1.930 | 966,907 | +0.06(+3.21%) |
Nov 28, 2017 | 1.940 | 1.950 | 1.840 | 1.870 | 1,383,148 | -0.06(-3.11%) |
Nov 27, 2017 | 2.010 | 2.010 | 1.930 | 1.930 | 1,114,118 | -0.08(-3.98%) |
Nov 24, 2017 | 1.960 | 2.010 | 1.930 | 2.010 | 563,019 | +0.03(+1.52%) |
Nov 22, 2017 | 1.960 | 2.000 | 1.930 | 1.980 | 667,344 | +0.03(+1.54%) |
Nov 21, 2017 | 1.900 | 1.970 | 1.880 | 1.950 | 932,994 | +0.05(+2.63%) |
Nov 20, 2017 | 1.960 | 1.980 | 1.880 | 1.900 | 1,035,253 | -0.02(-1.04%) |
Nov 17, 2017 | 1.930 | 1.930 | 1.880 | 1.920 | 1,248,903 | +0.00(+0.00%) |
Nov 16, 2017 | 1.850 | 1.940 | 1.830 | 1.920 | 1,810,880 | +0.07(+3.78%) |
Nov 15, 2017 | 1.840 | 1.880 | 1.780 | 1.850 | 1,730,899 | +0.05(+2.78%) |
Nov 14, 2017 | 1.950 | 1.970 | 1.740 | 1.800 | 5,122,846 | -0.15(-7.69%) |
Nov 13, 2017 | 2.030 | 2.050 | 1.950 | 1.950 | 2,895,006 | -0.11(-5.34%) |
Nov 10, 2017 | 2.070 | 2.080 | 2.050 | 2.060 | 756,382 | -0.01(-0.48%) |
Nov 09, 2017 | 2.040 | 2.110 | 2.025 | 2.070 | 911,561 | +0.03(+1.47%) |
Nov 08, 2017 | 2.040 | 2.070 | 2.020 | 2.040 | 1,057,364 | +0.00(+0.00%) |
Nov 07, 2017 | 2.050 | 2.110 | 2.020 | 2.040 | 1,231,080 | -0.02(-0.97%) |
Nov 06, 2017 | 2.120 | 2.150 | 2.060 | 2.060 | 694,840 | -0.06(-2.83%) |
Nov 03, 2017 | 2.050 | 2.120 | 2.030 | 2.120 | 1,035,091 | +0.07(+3.41%) |
Nov 02, 2017 | 2.100 | 2.140 | 2.010 | 2.050 | 1,985,133 | -0.12(-5.53%) |
Nov 01, 2017 | 2.300 | 2.330 | 2.170 | 2.170 | 1,745,137 | -0.08(-3.56%) |
Oct 31, 2017 | 2.200 | 2.340 | 2.165 | 2.250 | 5,946,901 | +0.19(+9.22%) |
Oct 30, 2017 | 2.050 | 2.090 | 2.040 | 2.060 | 814,260 | +0.00(+0.00%) |
Oct 27, 2017 | 2.030 | 2.100 | 2.020 | 2.060 | 1,406,307 | +0.02(+0.98%) |
Oct 26, 2017 | 2.040 | 2.090 | 2.030 | 2.040 | 789,377 | -0.02(-0.97%) |
Oct 25, 2017 | 2.030 | 2.080 | 2.020 | 2.060 | 1,202,023 | +0.03(+1.48%) |
Oct 24, 2017 | 2.040 | 2.090 | 2.000 | 2.030 | 1,513,006 | +0.00(+0.00%) |
Oct 23, 2017 | 2.040 | 2.080 | 2.030 | 2.030 | 666,648 | -0.02(-0.98%) |
Oct 20, 2017 | 2.080 | 2.080 | 2.030 | 2.050 | 692,182 | -0.01(-0.49%) |
Oct 19, 2017 | 2.070 | 2.100 | 2.040 | 2.060 | 977,109 | -0.02(-0.96%) |
Oct 18, 2017 | 2.090 | 2.115 | 2.070 | 2.080 | 423,240 | -0.01(-0.48%) |
Oct 17, 2017 | 2.100 | 2.120 | 2.070 | 2.090 | 754,631 | +0.01(+0.48%) |
Oct 16, 2017 | 2.140 | 2.200 | 2.060 | 2.080 | 1,230,970 | -0.04(-1.89%) |
Oct 13, 2017 | 2.140 | 2.160 | 2.080 | 2.120 | 1,146,987 | -0.02(-0.93%) |
Oct 12, 2017 | 2.170 | 2.201 | 2.110 | 2.140 | 1,009,429 | -0.06(-2.73%) |
Oct 11, 2017 | 2.250 | 2.270 | 2.180 | 2.200 | 850,633 | -0.04(-1.79%) |
Oct 10, 2017 | 2.210 | 2.290 | 2.210 | 2.240 | 710,430 | +0.03(+1.36%) |
Oct 09, 2017 | 2.280 | 2.300 | 2.200 | 2.210 | 756,314 | -0.09(-3.91%) |
Oct 06, 2017 | 2.320 | 2.360 | 2.290 | 2.300 | 884,634 | -0.02(-0.86%) |
Oct 05, 2017 | 2.210 | 2.330 | 2.210 | 2.320 | 1,165,691 | +0.09(+4.04%) |
Oct 04, 2017 | 2.210 | 2.257 | 2.190 | 2.230 | 1,042,466 | +0.03(+1.36%) |
Oct 03, 2017 | 2.220 | 2.220 | 2.160 | 2.200 | 886,386 | -0.01(-0.45%) |
Oct 02, 2017 | 2.150 | 2.220 | 2.150 | 2.210 | 1,295,863 | +0.03(+1.38%) |
Sep 29, 2017 | 2.210 | 2.210 | 2.160 | 2.180 | 748,525 | -0.02(-0.91%) |
Sep 28, 2017 | 2.200 | 2.235 | 2.160 | 2.200 | 731,523 | +0.00(+0.00%) |
Sep 27, 2017 | 2.200 | 2.220 | 2.173 | 2.200 | 855,976 | +0.02(+0.92%) |
Sep 26, 2017 | 2.260 | 2.260 | 2.180 | 2.180 | 574,499 | -0.06(-2.68%) |
Sep 25, 2017 | 2.150 | 2.250 | 2.150 | 2.240 | 1,034,042 | +0.08(+3.70%) |
Sep 22, 2017 | 2.170 | 2.200 | 2.140 | 2.160 | 527,436 | -0.02(-0.92%) |
Sep 21, 2017 | 2.170 | 2.230 | 2.140 | 2.180 | 441,454 | +0.00(+0.00%) |
Sep 20, 2017 | 2.200 | 2.220 | 2.130 | 2.180 | 745,975 | -0.02(-0.91%) |
Sep 19, 2017 | 2.230 | 2.255 | 2.170 | 2.200 | 404,916 | +0.00(+0.00%) |
Sep 18, 2017 | 2.220 | 2.270 | 2.180 | 2.200 | 866,158 | +0.00(+0.00%) |
Sep 15, 2017 | 2.170 | 2.260 | 2.120 | 2.200 | 1,924,087 | +0.04(+1.85%) |
Sep 14, 2017 | 2.150 | 2.170 | 2.115 | 2.160 | 480,643 | +0.01(+0.47%) |
Sep 13, 2017 | 2.110 | 2.170 | 2.070 | 2.150 | 812,224 | +0.03(+1.42%) |
Sep 12, 2017 | 2.120 | 2.160 | 2.110 | 2.120 | 759,295 | -0.02(-0.93%) |
Sep 11, 2017 | 2.130 | 2.160 | 2.120 | 2.140 | 501,664 | +0.02(+0.94%) |
Sep 08, 2017 | 2.170 | 2.170 | 2.100 | 2.120 | 547,521 | -0.04(-1.85%) |
Sep 07, 2017 | 2.160 | 2.195 | 2.120 | 2.160 | 636,183 | +0.00(+0.00%) |
Sep 06, 2017 | 2.140 | 2.170 | 2.120 | 2.160 | 436,841 | +0.02(+0.93%) |
Sep 05, 2017 | 2.150 | 2.190 | 2.100 | 2.140 | 739,943 | -0.02(-0.93%) |
Sep 01, 2017 | 2.190 | 2.200 | 2.120 | 2.160 | 646,220 | -0.01(-0.46%) |
Aug 31, 2017 | 2.040 | 2.240 | 2.040 | 2.170 | 2,162,252 | +0.13(+6.37%) |
Aug 30, 2017 | 2.070 | 2.085 | 2.025 | 2.040 | 845,721 | -0.03(-1.45%) |
Aug 29, 2017 | 2.010 | 2.070 | 2.010 | 2.070 | 746,127 | +0.04(+1.97%) |
Aug 28, 2017 | 2.020 | 2.040 | 2.000 | 2.030 | 870,401 | +0.03(+1.50%) |
Aug 25, 2017 | 2.060 | 2.080 | 2.000 | 2.000 | 664,973 | -0.06(-2.91%) |
Aug 24, 2017 | 2.020 | 2.080 | 2.000 | 2.060 | 917,291 | +0.05(+2.49%) |
Aug 23, 2017 | 2.010 | 2.040 | 1.990 | 2.010 | 648,436 | -0.01(-0.50%) |
Aug 22, 2017 | 2.000 | 2.070 | 1.990 | 2.020 | 901,041 | +0.03(+1.51%) |
Aug 21, 2017 | 2.020 | 2.049 | 1.980 | 1.990 | 1,341,522 | -0.04(-1.97%) |
Aug 18, 2017 | 2.030 | 2.060 | 1.990 | 2.030 | 818,152 | -0.03(-1.46%) |
Aug 17, 2017 | 2.050 | 2.080 | 2.030 | 2.060 | 976,707 | +0.02(+0.98%) |
Aug 16, 2017 | 2.080 | 2.080 | 2.030 | 2.040 | 592,509 | -0.01(-0.49%) |
Aug 15, 2017 | 2.070 | 2.090 | 2.030 | 2.050 | 793,825 | -0.01(-0.49%) |
Aug 14, 2017 | 2.080 | 2.110 | 2.050 | 2.060 | 890,942 | -0.02(-0.96%) |
Aug 11, 2017 | 2.100 | 2.120 | 2.050 | 2.080 | 1,094,927 | -0.01(-0.48%) |
Aug 10, 2017 | 2.180 | 2.240 | 2.060 | 2.090 | 1,415,148 | -0.06(-2.79%) |
Aug 09, 2017 | 2.260 | 2.270 | 2.140 | 2.150 | 989,684 | -0.10(-4.44%) |
Aug 08, 2017 | 2.320 | 2.370 | 2.250 | 2.250 | 1,098,629 | -0.04(-1.75%) |
Aug 07, 2017 | 2.210 | 2.290 | 2.210 | 2.290 | 921,896 | +0.07(+3.15%) |
Aug 04, 2017 | 2.260 | 2.120 | 2.220 | 1,227,663 | +0.06(+2.78%) | |
Aug 03, 2017 | 2.130 | 2.270 | 2.130 | 2.160 | 1,621,403 | +0.00(+0.00%) |
Aug 02, 2017 | 2.210 | 2.240 | 1.950 | 2.160 | 5,832,830 | -0.08(-3.57%) |
Aug 01, 2017 | 2.520 | 2.530 | 2.200 | 2.240 | 5,244,722 | -0.41(-15.47%) |
Jul 31, 2017 | 2.820 | 2.850 | 2.650 | 2.650 | 1,024,075 | -0.17(-6.03%) |
Jul 28, 2017 | 2.840 | 2.880 | 2.805 | 2.820 | 752,560 | -0.02(-0.70%) |
Jul 27, 2017 | 2.950 | 2.950 | 2.810 | 2.840 | 1,151,506 | -0.09(-3.07%) |
Jul 26, 2017 | 2.890 | 3.010 | 2.887 | 2.930 | 1,987,284 | +0.04(+1.38%) |
Jul 25, 2017 | 2.880 | 2.920 | 2.830 | 2.890 | 1,228,455 | +0.01(+0.35%) |
Jul 24, 2017 | 2.810 | 2.890 | 2.800 | 2.880 | 611,322 | +0.08(+2.86%) |
Jul 21, 2017 | 2.860 | 2.880 | 2.785 | 2.800 | 804,971 | -0.01(-0.36%) |
Jul 20, 2017 | 2.850 | 2.890 | 2.790 | 2.810 | 1,062,011 | -0.07(-2.43%) |
Jul 19, 2017 | 2.880 | 2.930 | 2.850 | 2.880 | 646,911 | +0.03(+1.05%) |
Jul 18, 2017 | 2.830 | 2.880 | 2.820 | 2.850 | 520,533 | -0.01(-0.35%) |
Jul 17, 2017 | 2.860 | 2.930 | 2.835 | 2.860 | 637,763 | -0.01(-0.35%) |
Jul 14, 2017 | 2.870 | 2.930 | 2.840 | 2.870 | 601,870 | -0.01(-0.35%) |
Jul 13, 2017 | 2.820 | 2.935 | 2.790 | 2.880 | 896,502 | +0.05(+1.77%) |
Jul 12, 2017 | 2.820 | 2.840 | 2.790 | 2.830 | 634,480 | +0.02(+0.71%) |
Jul 11, 2017 | 2.800 | 2.865 | 2.780 | 2.810 | 610,977 | +0.00(+0.00%) |
Jul 10, 2017 | 2.880 | 2.890 | 2.790 | 2.810 | 607,177 | -0.06(-2.09%) |
Jul 07, 2017 | 2.870 | 2.890 | 2.845 | 2.870 | 598,158 | +0.02(+0.70%) |
Jul 06, 2017 | 2.880 | 2.905 | 2.820 | 2.850 | 827,181 | -0.06(-2.06%) |
Jul 05, 2017 | 2.850 | 2.950 | 2.810 | 2.910 | 1,113,340 | +0.04(+1.39%) |
Jul 03, 2017 | 2.770 | 2.880 | 2.760 | 2.870 | 601,515 | +0.10(+3.61%) |
Jun 30, 2017 | 2.800 | 2.840 | 2.740 | 2.770 | 720,379 | -0.06(-2.12%) |
Jun 29, 2017 | 2.870 | 2.880 | 2.780 | 2.830 | 940,276 | -0.05(-1.74%) |
Jun 28, 2017 | 2.850 | 2.890 | 2.780 | 2.880 | 1,162,423 | +0.06(+2.13%) |
Jun 27, 2017 | 2.930 | 2.960 | 2.810 | 2.820 | 1,517,145 | -0.12(-4.08%) |
Jun 26, 2017 | 2.970 | 2.980 | 2.865 | 2.940 | 1,127,840 | +0.00(+0.00%) |
Jun 23, 2017 | 2.881 | 2.940 | 1,737,403 | +0.00(+0.00%) | ||
Jun 22, 2017 | 2.880 | 2.950 | 2.860 | 2.940 | 1,370,917 | +0.08(+2.80%) |
Jun 21, 2017 | 2.800 | 2.890 | 2.770 | 2.860 | 1,246,599 | +0.10(+3.62%) |
Jun 20, 2017 | 2.680 | 2.900 | 2.680 | 2.760 | 1,827,534 | +0.06(+2.22%) |
Jun 19, 2017 | 2.660 | 2.750 | 2.610 | 2.700 | 859,537 | +0.06(+2.27%) |
Jun 16, 2017 | 2.560 | 2.660 | 2.550 | 2.640 | 1,439,730 | +0.06(+2.33%) |
Jun 15, 2017 | 2.630 | 2.670 | 2.560 | 2.580 | 1,253,895 | -0.05(-1.90%) |
Jun 14, 2017 | 2.660 | 2.710 | 2.630 | 2.630 | 810,506 | -0.03(-1.13%) |
Jun 13, 2017 | 2.630 | 2.690 | 2.620 | 2.660 | 639,265 | +0.05(+1.92%) |
Jun 12, 2017 | 2.630 | 2.720 | 2.600 | 2.610 | 1,351,000 | -0.03(-1.14%) |
Jun 09, 2017 | 2.690 | 2.730 | 2.620 | 2.640 | 1,168,364 | -0.05(-1.86%) |
Jun 08, 2017 | 2.670 | 2.735 | 2.640 | 2.690 | 782,981 | +0.02(+0.75%) |
Jun 07, 2017 | 2.700 | 2.740 | 2.640 | 2.670 | 751,976 | -0.04(-1.48%) |
Jun 06, 2017 | 2.680 | 2.775 | 2.635 | 2.710 | 689,889 | +0.00(+0.00%) |
Jun 05, 2017 | 2.840 | 2.850 | 2.500 | 2.710 | 1,133,823 | -0.09(-3.21%) |
Jun 02, 2017 | 2.700 | 2.840 | 2.680 | 2.800 | 1,504,216 | +0.10(+3.70%) |
Jun 01, 2017 | 2.650 | 2.740 | 2.610 | 2.700 | 1,800,727 | +0.04(+1.50%) |
May 31, 2017 | 2.720 | 2.720 | 2.510 | 2.660 | 1,934,867 | -0.04(-1.48%) |
May 30, 2017 | 2.770 | 2.860 | 2.700 | 2.700 | 1,160,440 | -0.07(-2.53%) |
May 26, 2017 | 2.990 | 2.990 | 2.730 | 2.770 | 2,497,389 | -0.24(-7.97%) |
May 25, 2017 | 3.080 | 3.080 | 2.980 | 3.010 | 1,061,249 | -0.06(-1.95%) |
May 24, 2017 | 3.090 | 3.120 | 3.040 | 3.070 | 1,078,766 | -0.02(-0.65%) |
May 23, 2017 | 3.040 | 3.120 | 3.010 | 3.090 | 1,675,183 | +0.03(+0.98%) |
May 22, 2017 | 3.040 | 3.070 | 2.975 | 3.060 | 1,401,863 | +0.01(+0.33%) |
May 19, 2017 | 3.050 | 3.100 | 3.020 | 3.050 | 1,292,559 | -0.01(-0.33%) |
May 18, 2017 | 2.960 | 3.090 | 2.870 | 3.060 | 2,355,152 | +0.08(+2.68%) |
May 17, 2017 | 3.100 | 3.130 | 2.960 | 2.980 | 3,168,875 | -0.12(-3.87%) |
May 16, 2017 | 3.060 | 3.150 | 3.000 | 3.100 | 3,013,462 | +0.09(+2.99%) |
May 15, 2017 | 2.920 | 3.050 | 2.890 | 3.010 | 2,269,704 | +0.14(+4.88%) |
May 12, 2017 | 2.660 | 2.990 | 2.645 | 2.870 | 4,884,579 | +0.19(+7.09%) |
May 11, 2017 | 2.580 | 2.720 | 2.580 | 2.680 | 2,375,149 | +0.09(+3.47%) |
May 10, 2017 | 2.510 | 2.620 | 2.500 | 2.590 | 1,919,346 | -0.04(-1.52%) |
May 09, 2017 | 2.570 | 2.640 | 2.520 | 2.630 | 1,764,868 | +0.06(+2.33%) |
May 08, 2017 | 2.610 | 2.610 | 2.540 | 2.570 | 1,129,916 | -0.02(-0.77%) |
May 05, 2017 | 2.600 | 2.620 | 2.530 | 2.590 | 1,099,304 | -0.01(-0.38%) |
May 04, 2017 | 2.590 | 2.630 | 2.550 | 2.600 | 1,114,407 | +0.02(+0.78%) |
May 03, 2017 | 2.590 | 2.610 | 2.530 | 2.580 | 1,072,714 | -0.02(-0.77%) |
May 02, 2017 | 2.600 | 2.680 | 2.560 | 2.600 | 1,401,818 | +0.02(+0.78%) |