Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1.995 | 1.996 | 1.979 | 1.996 | 1,548 | -0.01(-0.55%) |
Apr 27, 2018 | 1.957 | 2.040 | 1.957 | 2.007 | 16,336 | +0.07(+3.70%) |
Apr 26, 2018 | 2.046 | 2.057 | 1.930 | 1.935 | 24,380 | -0.01(-0.57%) |
Apr 25, 2018 | 1.968 | 2.051 | 1.941 | 1.946 | 11,762 | -0.04(-2.22%) |
Apr 24, 2018 | 2.012 | 2.012 | 1.965 | 1.990 | 26,903 | -0.01(-0.28%) |
Apr 23, 2018 | 2.046 | 2.046 | 1.996 | 1.996 | 9,059 | -0.05(-2.43%) |
Apr 20, 2018 | 2.040 | 2.062 | 2.012 | 2.046 | 3,453 | -0.01(-0.27%) |
Apr 19, 2018 | 2.040 | 2.059 | 2.018 | 2.051 | 12,315 | +0.01(+0.54%) |
Apr 18, 2018 | 2.001 | 2.068 | 1.928 | 2.040 | 53,338 | -0.02(-1.07%) |
Apr 17, 2018 | 2.112 | 2.123 | 2.040 | 2.062 | 17,426 | +0.03(+1.36%) |
Apr 16, 2018 | 2.090 | 2.090 | 2.019 | 2.034 | 6,300 | -0.06(-2.64%) |
Apr 13, 2018 | 2.040 | 2.134 | 2.034 | 2.090 | 8,743 | +0.07(+3.55%) |
Apr 12, 2018 | 2.117 | 2.147 | 2.018 | 2.018 | 15,650 | -0.05(-2.53%) |
Apr 11, 2018 | 2.070 | 2.070 | 2.052 | 2.070 | 2,045 | +0.01(+0.62%) |
Apr 10, 2018 | 2.018 | 2.167 | 2.018 | 2.058 | 31,533 | +0.03(+1.55%) |
Apr 09, 2018 | 2.200 | 2.200 | 1.996 | 2.026 | 14,627 | -0.15(-6.96%) |
Apr 06, 2018 | 2.062 | 2.178 | 2.040 | 2.178 | 10,182 | +0.19(+9.72%) |
Apr 05, 2018 | 1.946 | 2.014 | 1.935 | 1.985 | 12,607 | +0.08(+4.35%) |
Apr 04, 2018 | 1.946 | 1.957 | 1.887 | 1.902 | 24,381 | -0.04(-2.27%) |
Apr 03, 2018 | 2.032 | 2.061 | 1.935 | 1.946 | 11,167 | -0.09(-4.56%) |
Apr 02, 2018 | 2.090 | 2.090 | 1.941 | 2.039 | 5,802 | -0.04(-1.88%) |
Mar 29, 2018 | 2.078 | 2.078 | 2.078 | 0 | +0.12(+5.89%) | |
Mar 28, 2018 | 1.943 | 2.034 | 1.907 | 1.963 | 13,907 | +0.01(+0.28%) |
Mar 27, 2018 | 1.946 | 1.975 | 1.941 | 1.957 | 7,242 | +0.03(+1.72%) |
Mar 26, 2018 | 1.963 | 2.033 | 1.897 | 1.924 | 14,321 | -0.04(-1.97%) |
Mar 23, 2018 | 1.930 | 1.963 | 1.886 | 1.963 | 20,243 | -0.01(-0.28%) |
Mar 22, 2018 | 1.985 | 2.007 | 1.930 | 1.968 | 26,456 | -0.02(-0.83%) |
Mar 21, 2018 | 2.040 | 2.040 | 1.919 | 1.985 | 17,876 | -0.06(-2.70%) |
Mar 20, 2018 | 1.957 | 2.040 | 1.957 | 2.040 | 3,286 | +0.10(+5.11%) |
Mar 19, 2018 | 1.941 | 2.051 | 1.897 | 1.941 | 6,358 | -0.04(-2.22%) |
Mar 16, 2018 | 1.908 | 2.012 | 1.908 | 1.985 | 40,190 | -0.01(-0.28%) |
Mar 15, 2018 | 2.001 | 2.084 | 1.990 | 1.990 | 4,712 | -0.07(-3.48%) |
Mar 14, 2018 | 1.963 | 2.090 | 1.963 | 2.062 | 3,453 | +0.09(+4.76%) |
Mar 13, 2018 | 2.061 | 2.066 | 1.963 | 1.968 | 4,000 | -0.10(-4.75%) |
Mar 12, 2018 | 1.979 | 2.066 | 1.837 | 2.066 | 36,382 | +0.10(+4.99%) |
Mar 09, 2018 | 1.881 | 1.968 | 1.859 | 1.968 | 38,120 | +0.08(+4.33%) |
Mar 08, 2018 | 1.854 | 1.894 | 1.818 | 1.887 | 30,637 | +0.05(+2.67%) |
Mar 07, 2018 | 1.876 | 1.897 | 1.827 | 1.837 | 49,064 | -0.01(-0.30%) |
Mar 06, 2018 | 1.837 | 1.898 | 1.828 | 1.843 | 13,957 | -0.03(-1.46%) |
Mar 05, 2018 | 1.854 | 1.876 | 1.818 | 1.870 | 10,617 | +0.00(+0.00%) |
Mar 02, 2018 | 1.843 | 1.870 | 1.816 | 1.870 | 13,067 | +0.02(+0.88%) |
Mar 01, 2018 | 1.870 | 1.881 | 1.843 | 1.854 | 19,327 | -0.01(-0.29%) |
Feb 28, 2018 | 1.881 | 1.903 | 1.859 | 1.859 | 1,586 | +0.02(+1.19%) |
Feb 27, 2018 | 1.936 | 2.077 | 1.837 | 1.837 | 48,431 | -0.04(-2.32%) |
Feb 26, 2018 | 1.990 | 1.990 | 1.881 | 1.881 | 6,752 | -0.11(-5.49%) |
Feb 23, 2018 | 1.930 | 2.034 | 1.930 | 1.990 | 9,995 | +0.06(+3.12%) |
Feb 22, 2018 | 1.897 | 1.958 | 1.897 | 1.930 | 3,178 | +0.03(+1.60%) |
Feb 21, 2018 | 1.823 | 1.900 | 1.805 | 1.900 | 9,326 | +0.08(+4.63%) |
Feb 20, 2018 | 1.767 | 1.859 | 1.761 | 1.816 | 20,192 | +0.00(+0.00%) |
Feb 16, 2018 | 1.816 | 1.816 | 1.816 | 0 | +0.02(+1.22%) | |
Feb 15, 2018 | 1.837 | 1.848 | 1.788 | 1.794 | 16,812 | -0.04(-2.37%) |
Feb 14, 2018 | 1.837 | 1.914 | 1.827 | 1.837 | 7,020 | -0.05(-2.88%) |
Feb 13, 2018 | 1.827 | 1.892 | 1.827 | 1.892 | 14,371 | +0.03(+1.76%) |
Feb 12, 2018 | 1.903 | 1.903 | 1.859 | 1.859 | 2,466 | -0.04(-2.01%) |
Feb 09, 2018 | 1.862 | 1.919 | 1.799 | 1.897 | 43,980 | +0.05(+2.65%) |
Feb 08, 2018 | 1.908 | 1.908 | 1.842 | 1.848 | 12,225 | -0.08(-3.97%) |
Feb 07, 2018 | 1.854 | 1.876 | 1.854 | 1.925 | 7,237 | +0.08(+4.44%) |
Feb 06, 2018 | 1.799 | 2.007 | 1.799 | 1.843 | 16,411 | -0.03(-1.74%) |
Feb 05, 2018 | 2.006 | 2.006 | 1.876 | 1.876 | 62,102 | -0.13(-6.52%) |
Feb 02, 2018 | 1.936 | 2.078 | 1.882 | 2.007 | 210,348 | +0.05(+2.80%) |
Feb 01, 2018 | 1.963 | 1.963 | 1.895 | 1.952 | 21,018 | +0.03(+1.70%) |
Jan 31, 2018 | 1.952 | 1.979 | 1.887 | 1.919 | 17,817 | -0.02(-0.85%) |
Jan 30, 2018 | 1.974 | 1.974 | 1.936 | 1.936 | 17,221 | -0.04(-1.93%) |
Jan 29, 2018 | 1.990 | 2.071 | 1.945 | 1.974 | 20,286 | +0.01(+0.27%) |
Jan 26, 2018 | 1.945 | 2.012 | 1.941 | 1.968 | 24,570 | -0.03(-1.37%) |
Jan 25, 2018 | 1.938 | 2.017 | 1.938 | 1.996 | 6,752 | +0.03(+1.38%) |
Jan 24, 2018 | 1.985 | 2.050 | 1.967 | 1.968 | 4,772 | +0.01(+0.56%) |
Jan 23, 2018 | 1.925 | 2.045 | 1.865 | 1.957 | 47,094 | +0.02(+0.84%) |
Jan 22, 2018 | 1.996 | 2.023 | 1.914 | 1.941 | 31,331 | -0.03(-1.36%) |
Jan 19, 2018 | 2.028 | 2.034 | 1.946 | 1.968 | 14,980 | -0.06(-2.98%) |
Jan 18, 2018 | 2.028 | 2.039 | 1.971 | 2.028 | 14,307 | +0.09(+4.49%) |
Jan 17, 2018 | 2.017 | 2.028 | 1.941 | 1.941 | 24,444 | -0.11(-5.32%) |
Jan 16, 2018 | 2.116 | 2.116 | 2.061 | 2.050 | 24,574 | +0.00(+0.00%) |
Jan 12, 2018 | 2.050 | 2.050 | 2.050 | 0 | +0.12(+6.21%) | |
Jan 11, 2018 | 1.903 | 1.963 | 1.892 | 1.930 | 50,590 | +0.05(+2.91%) |
Jan 10, 2018 | 1.887 | 2.012 | 1.734 | 1.876 | 110,112 | -0.01(-0.58%) |
Jan 09, 2018 | 1.952 | 1.956 | 1.881 | 1.887 | 75,032 | -0.07(-3.35%) |
Jan 08, 2018 | 1.996 | 2.023 | 1.925 | 1.952 | 24,510 | -0.07(-3.24%) |
Jan 05, 2018 | 2.034 | 2.061 | 2.017 | 2.017 | 22,901 | -0.00(-0.14%) |
Jan 04, 2018 | 1.963 | 2.028 | 1.963 | 2.020 | 13,381 | +0.07(+3.49%) |
Jan 03, 2018 | 1.936 | 1.996 | 1.936 | 1.952 | 21,065 | -0.03(-1.38%) |
Jan 02, 2018 | 1.979 | 2.061 | 1.952 | 1.979 | 11,343 | +0.04(+1.97%) |
Dec 29, 2017 | 1.941 | 1.941 | 1.941 | 0 | -0.01(-0.28%) | |
Dec 28, 2017 | 2.003 | 2.039 | 1.936 | 1.947 | 41,187 | -0.05(-2.46%) |
Dec 27, 2017 | 1.979 | 1.996 | 1.936 | 1.996 | 8,819 | +0.04(+1.95%) |
Dec 26, 2017 | 1.952 | 2.040 | 1.897 | 1.957 | 36,477 | -0.01(-0.55%) |
Dec 22, 2017 | 1.996 | 2.012 | 1.930 | 1.968 | 47,820 | -0.04(-1.91%) |
Dec 21, 2017 | 1.979 | 2.121 | 1.966 | 2.007 | 22,270 | -0.01(-0.27%) |
Dec 20, 2017 | 2.012 | 2.056 | 1.956 | 2.012 | 17,898 | +0.01(+0.27%) |
Dec 19, 2017 | 2.006 | 2.094 | 1.969 | 2.006 | 21,768 | -0.02(-1.08%) |
Dec 18, 2017 | 2.034 | 2.066 | 1.941 | 2.028 | 18,756 | -0.02(-0.80%) |
Dec 15, 2017 | 2.077 | 2.083 | 1.974 | 2.045 | 28,053 | -0.04(-1.83%) |
Dec 14, 2017 | 2.094 | 2.094 | 1.934 | 2.083 | 48,264 | +0.01(+0.26%) |
Dec 13, 2017 | 2.034 | 2.131 | 1.991 | 2.077 | 11,479 | +0.10(+4.90%) |
Dec 12, 2017 | 1.889 | 2.115 | 1.889 | 1.980 | 139,214 | +0.09(+4.64%) |
Dec 11, 2017 | 1.899 | 1.932 | 1.872 | 1.892 | 44,872 | -0.03(-1.48%) |
Dec 08, 2017 | 1.964 | 1.964 | 1.878 | 1.921 | 26,229 | -0.01(-0.28%) |
Dec 07, 2017 | 1.953 | 2.004 | 1.897 | 1.926 | 15,734 | +0.00(+0.00%) |
Dec 06, 2017 | 1.964 | 1.991 | 1.892 | 1.926 | 6,723 | -0.06(-2.99%) |
Dec 05, 2017 | 1.953 | 2.013 | 1.894 | 1.986 | 4,855 | +0.05(+2.79%) |
Dec 04, 2017 | 1.991 | 1.875 | 1.932 | 77,666 | -0.03(-1.38%) | |
Dec 01, 2017 | 2.056 | 2.077 | 1.921 | 1.959 | 54,409 | -0.10(-4.97%) |
Nov 30, 2017 | 2.094 | 2.142 | 2.056 | 2.061 | 36,424 | +0.01(+0.53%) |
Nov 29, 2017 | 2.121 | 2.148 | 2.040 | 2.050 | 47,233 | -0.08(-3.55%) |
Nov 28, 2017 | 2.012 | 2.126 | 2.003 | 2.126 | 49,928 | +0.12(+5.91%) |
Nov 27, 2017 | 1.975 | 2.013 | 1.975 | 2.007 | 1,558 | +0.02(+0.81%) |
Nov 24, 2017 | 1.986 | 1.996 | 1.959 | 1.991 | 5,131 | +0.04(+2.21%) |
Nov 22, 2017 | 1.937 | 1.996 | 1.937 | 1.948 | 25,021 | +0.01(+0.28%) |
Nov 21, 2017 | 1.996 | 2.023 | 1.942 | 1.942 | 23,275 | -0.05(-2.70%) |
Nov 20, 2017 | 1.948 | 2.002 | 1.948 | 1.996 | 9,709 | +0.01(+0.27%) |
Nov 17, 2017 | 1.948 | 1.996 | 1.885 | 1.991 | 49,114 | +0.01(+0.27%) |
Nov 16, 2017 | 1.975 | 1.991 | 1.924 | 1.986 | 26,539 | +0.04(+2.22%) |
Nov 15, 2017 | 1.981 | 2.050 | 1.894 | 1.942 | 52,774 | -0.03(-1.50%) |
Nov 14, 2017 | 2.067 | 2.098 | 1.915 | 1.972 | 111,939 | -0.10(-4.82%) |
Nov 13, 2017 | 2.040 | 2.110 | 2.002 | 2.072 | 64,357 | +0.04(+2.13%) |
Nov 10, 2017 | 2.061 | 2.153 | 2.029 | 2.029 | 14,518 | -0.08(-3.59%) |
Nov 09, 2017 | 2.056 | 2.104 | 2.034 | 2.104 | 13,821 | +0.05(+2.36%) |
Nov 08, 2017 | 1.969 | 2.061 | 1.949 | 2.056 | 62,460 | +0.11(+5.54%) |
Nov 07, 2017 | 2.141 | 2.141 | 1.889 | 1.948 | 40,170 | -0.18(-8.61%) |
Nov 06, 2017 | 2.239 | 2.239 | 2.131 | 2.131 | 20,636 | -0.13(-5.95%) |
Nov 03, 2017 | 2.242 | 2.288 | 2.239 | 2.266 | 17,041 | +0.04(+1.69%) |
Nov 02, 2017 | 2.332 | 2.380 | 2.223 | 2.228 | 34,851 | -0.12(-4.93%) |
Nov 01, 2017 | 2.401 | 2.401 | 2.320 | 2.344 | 5,461 | +0.01(+0.33%) |
Oct 31, 2017 | 2.347 | 2.389 | 2.304 | 2.336 | 13,745 | -0.05(-2.04%) |
Oct 30, 2017 | 2.258 | 2.385 | 2.239 | 2.385 | 30,627 | +0.03(+1.14%) |
Oct 27, 2017 | 2.320 | 2.390 | 2.239 | 2.358 | 18,462 | +0.02(+0.92%) |
Oct 26, 2017 | 2.320 | 2.336 | 2.288 | 2.336 | 9,170 | -0.01(-0.46%) |
Oct 25, 2017 | 2.385 | 2.389 | 2.326 | 2.347 | 19,074 | -0.09(-3.55%) |
Oct 24, 2017 | 2.439 | 2.455 | 2.433 | 2.433 | 1,432 | +0.02(+0.67%) |
Oct 23, 2017 | 2.380 | 2.514 | 2.380 | 2.417 | 31,413 | +0.03(+1.13%) |
Oct 20, 2017 | 2.385 | 2.525 | 2.347 | 2.390 | 43,076 | +0.01(+0.45%) |
Oct 19, 2017 | 2.471 | 2.520 | 2.363 | 2.380 | 36,873 | -0.10(-3.95%) |
Oct 18, 2017 | 2.552 | 2.552 | 2.434 | 2.477 | 4,453 | +0.07(+2.71%) |
Oct 17, 2017 | 2.450 | 2.520 | 2.401 | 2.412 | 35,446 | -0.06(-2.40%) |
Oct 16, 2017 | 2.455 | 2.504 | 2.407 | 2.471 | 37,955 | +0.00(+0.00%) |
Oct 13, 2017 | 2.504 | 2.504 | 2.433 | 2.471 | 15,586 | +0.02(+0.88%) |
Oct 12, 2017 | 2.444 | 2.536 | 2.439 | 2.450 | 20,712 | +0.00(+0.00%) |
Oct 11, 2017 | 2.417 | 2.536 | 2.385 | 2.450 | 24,254 | -0.01(-0.44%) |
Oct 10, 2017 | 2.390 | 2.460 | 2.390 | 2.460 | 3,725 | +0.08(+3.40%) |
Oct 09, 2017 | 2.444 | 2.464 | 2.380 | 2.380 | 32,190 | -0.06(-2.43%) |
Oct 06, 2017 | 2.380 | 2.439 | 2.347 | 2.439 | 16,486 | +0.10(+4.15%) |
Oct 05, 2017 | 2.536 | 2.569 | 2.304 | 2.342 | 36,361 | -0.23(-8.91%) |
Oct 04, 2017 | 2.385 | 2.584 | 2.357 | 2.571 | 233,538 | +0.22(+9.28%) |
Oct 03, 2017 | 2.326 | 2.401 | 2.312 | 2.353 | 16,976 | +0.04(+1.87%) |
Oct 02, 2017 | 2.266 | 2.336 | 2.266 | 2.309 | 8,380 | +0.01(+0.59%) |
Sep 29, 2017 | 2.288 | 2.320 | 2.250 | 2.296 | 59,561 | -0.01(-0.35%) |
Sep 28, 2017 | 2.324 | 2.324 | 2.293 | 2.304 | 11,766 | -0.00(-0.17%) |
Sep 27, 2017 | 2.213 | 2.320 | 2.207 | 2.308 | 15,202 | +0.01(+0.41%) |
Sep 26, 2017 | 2.272 | 2.304 | 2.268 | 2.299 | 3,815 | +0.05(+2.40%) |
Sep 25, 2017 | 2.266 | 2.309 | 2.239 | 2.245 | 7,407 | -0.04(-1.89%) |
Sep 22, 2017 | 2.276 | 2.288 | 2.201 | 2.288 | 12,500 | +0.08(+3.41%) |
Sep 21, 2017 | 2.239 | 2.266 | 2.207 | 2.212 | 26,137 | -0.05(-2.15%) |
Sep 20, 2017 | 2.310 | 2.310 | 2.239 | 2.261 | 9,702 | -0.02(-0.95%) |
Sep 19, 2017 | 2.266 | 2.320 | 2.256 | 2.282 | 18,014 | +0.02(+0.71%) |
Sep 18, 2017 | 2.245 | 2.266 | 2.217 | 2.266 | 12,613 | +0.05(+2.44%) |
Sep 15, 2017 | 2.212 | 2.282 | 2.212 | 2.212 | 21,396 | -0.01(-0.24%) |
Sep 14, 2017 | 2.253 | 2.282 | 2.212 | 2.218 | 26,709 | +0.00(+0.00%) |
Sep 13, 2017 | 2.244 | 2.260 | 2.191 | 2.218 | 31,500 | -0.03(-1.19%) |
Sep 12, 2017 | 2.148 | 2.244 | 2.148 | 2.244 | 25,231 | +0.10(+4.48%) |
Sep 11, 2017 | 2.233 | 2.234 | 2.111 | 2.148 | 17,579 | -0.01(-0.25%) |
Sep 08, 2017 | 2.154 | 2.154 | 2.138 | 2.154 | 14,089 | +0.07(+3.33%) |
Sep 07, 2017 | 2.196 | 2.202 | 2.084 | 2.084 | 15,202 | -0.09(-4.18%) |
Sep 06, 2017 | 2.068 | 2.191 | 2.057 | 2.175 | 88,506 | +0.14(+6.82%) |
Sep 05, 2017 | 2.041 | 2.127 | 2.031 | 2.036 | 38,776 | -0.10(-4.51%) |
Sep 01, 2017 | 1.945 | 2.132 | 1.940 | 2.132 | 47,105 | +0.20(+10.53%) |
Aug 31, 2017 | 1.865 | 1.993 | 1.865 | 1.929 | 163,645 | +0.08(+4.09%) |
Aug 30, 2017 | 1.876 | 1.999 | 1.854 | 1.853 | 55,459 | -0.01(-0.34%) |
Aug 29, 2017 | 1.922 | 1.922 | 1.860 | 1.860 | 96,301 | -0.04(-1.97%) |
Aug 28, 2017 | 1.945 | 1.950 | 1.897 | 1.897 | 35,860 | -0.03(-1.66%) |
Aug 25, 2017 | 1.961 | 1.995 | 1.892 | 1.929 | 112,246 | -0.06(-3.22%) |
Aug 24, 2017 | 2.057 | 2.139 | 1.947 | 1.993 | 90,780 | +0.05(+2.75%) |
Aug 23, 2017 | 1.876 | 1.999 | 1.844 | 1.940 | 92,730 | +0.08(+4.15%) |
Aug 22, 2017 | 1.822 | 1.927 | 1.822 | 1.862 | 3,469 | +0.00(+0.15%) |
Aug 21, 2017 | 1.945 | 1.945 | 1.822 | 1.860 | 14,096 | -0.06(-3.06%) |
Aug 18, 2017 | 1.993 | 1.993 | 1.897 | 1.918 | 16,812 | -0.09(-4.52%) |
Aug 17, 2017 | 2.019 | 2.020 | 2.009 | 2.009 | 13,789 | -0.01(-0.53%) |
Aug 16, 2017 | 2.020 | 2.105 | 2.009 | 2.020 | 22,177 | +0.00(+0.00%) |
Aug 15, 2017 | 2.073 | 2.105 | 2.012 | 2.020 | 15,380 | -0.09(-4.06%) |
Aug 14, 2017 | 2.073 | 2.105 | 2.069 | 2.105 | 9,989 | +0.05(+2.34%) |
Aug 11, 2017 | 2.073 | 2.073 | 2.060 | 2.057 | 7,427 | -0.01(-0.26%) |
Aug 10, 2017 | 2.116 | 2.137 | 2.063 | 2.063 | 10,951 | -0.04(-1.78%) |
Aug 09, 2017 | 2.138 | 2.186 | 2.095 | 2.100 | 10,784 | -0.07(-3.20%) |
Aug 08, 2017 | 2.196 | 2.196 | 2.170 | 2.170 | 1,049 | +0.01(+0.50%) |
Aug 07, 2017 | 2.207 | 2.207 | 2.133 | 2.159 | 18,823 | -0.01(-0.25%) |
Aug 04, 2017 | 2.159 | 2.207 | 2.047 | 2.164 | 39,094 | -0.04(-1.94%) |
Aug 03, 2017 | 2.252 | 2.260 | 2.191 | 2.207 | 23,470 | -0.04(-1.67%) |
Aug 02, 2017 | 2.308 | 2.308 | 2.244 | 2.244 | 14,746 | -0.06(-2.55%) |
Aug 01, 2017 | 2.330 | 2.351 | 2.298 | 2.303 | 9,066 | +0.01(+0.23%) |
Jul 31, 2017 | 2.410 | 2.410 | 2.298 | 2.298 | 10,505 | -0.09(-3.59%) |
Jul 28, 2017 | 2.415 | 2.415 | 2.343 | 2.383 | 9,025 | -0.02(-0.89%) |
Jul 27, 2017 | 2.398 | 2.405 | 2.378 | 2.405 | 11,621 | +0.02(+0.90%) |
Jul 26, 2017 | 2.405 | 2.405 | 2.372 | 2.383 | 4,380 | +0.01(+0.45%) |
Jul 25, 2017 | 2.351 | 2.453 | 2.351 | 2.373 | 25,781 | +0.03(+1.37%) |
Jul 24, 2017 | 2.389 | 2.394 | 2.314 | 2.341 | 16,406 | -0.05(-2.23%) |
Jul 21, 2017 | 2.325 | 2.394 | 2.303 | 2.394 | 82,754 | +0.06(+2.52%) |
Jul 20, 2017 | 2.340 | 2.390 | 2.298 | 2.335 | 35,357 | +0.01(+0.46%) |
Jul 19, 2017 | 2.287 | 2.373 | 2.260 | 2.325 | 15,861 | +0.01(+0.23%) |
Jul 18, 2017 | 2.314 | 2.373 | 2.276 | 2.319 | 9,599 | +0.03(+1.40%) |
Jul 17, 2017 | 2.314 | 2.319 | 2.260 | 2.287 | 23,992 | -0.03(-1.38%) |
Jul 14, 2017 | 2.271 | 2.346 | 2.231 | 2.319 | 78,330 | +0.03(+1.17%) |
Jul 13, 2017 | 2.244 | 2.292 | 2.240 | 2.292 | 7,739 | +0.04(+1.66%) |
Jul 12, 2017 | 2.367 | 2.367 | 2.224 | 2.255 | 117,980 | -0.07(-2.99%) |
Jul 11, 2017 | 2.287 | 2.325 | 2.231 | 2.325 | 50,494 | +0.10(+4.32%) |
Jul 10, 2017 | 2.287 | 2.325 | 2.234 | 2.228 | 44,006 | -0.06(-2.57%) |
Jul 07, 2017 | 2.314 | 2.421 | 2.260 | 2.287 | 33,289 | -0.01(-0.47%) |
Jul 06, 2017 | 2.431 | 2.298 | 2.298 | 45,153 | -0.09(-3.80%) | |
Jul 05, 2017 | 2.351 | 2.458 | 2.307 | 2.389 | 46,792 | +0.05(+2.05%) |
Jul 03, 2017 | 2.325 | 2.453 | 2.323 | 2.341 | 57,324 | +0.03(+1.15%) |
Jun 30, 2017 | 2.282 | 2.341 | 2.191 | 2.314 | 137,944 | +0.04(+1.64%) |
Jun 29, 2017 | 2.314 | 2.362 | 2.250 | 2.276 | 19,486 | -0.03(-1.16%) |
Jun 28, 2017 | 2.384 | 2.399 | 2.298 | 2.303 | 56,694 | -0.03(-1.15%) |
Jun 27, 2017 | 2.298 | 2.362 | 2.255 | 2.330 | 62,139 | +0.01(+0.23%) |
Jun 26, 2017 | 2.405 | 2.458 | 2.314 | 2.325 | 236,924 | -0.09(-3.55%) |
Jun 23, 2017 | 2.458 | 2.458 | 2.405 | 2.410 | 16,591 | -0.10(-3.84%) |
Jun 22, 2017 | 2.512 | 2.512 | 2.506 | 2.506 | 978 | +0.03(+1.30%) |
Jun 21, 2017 | 2.533 | 2.538 | 2.474 | 2.474 | 1,905 | +0.00(+0.00%) |
Jun 20, 2017 | 2.458 | 2.538 | 2.458 | 2.474 | 8,797 | +0.01(+0.22%) |
Jun 19, 2017 | 2.554 | 2.554 | 2.469 | 2.469 | 23,640 | -0.06(-2.53%) |
Jun 16, 2017 | 2.458 | 2.533 | 2.458 | 2.533 | 23,384 | +0.04(+1.72%) |
Jun 15, 2017 | 2.517 | 2.517 | 2.458 | 2.490 | 14,637 | -0.04(-1.48%) |
Jun 14, 2017 | 2.528 | 2.581 | 2.458 | 2.528 | 20,588 | +0.02(+0.85%) |
Jun 13, 2017 | 2.496 | 2.506 | 2.463 | 2.506 | 8,359 | -0.01(-0.42%) |
Jun 12, 2017 | 2.448 | 2.543 | 2.437 | 2.517 | 33,292 | +0.04(+1.71%) |
Jun 09, 2017 | 2.512 | 2.512 | 2.464 | 2.475 | 32,517 | -0.01(-0.21%) |
Jun 08, 2017 | 2.469 | 2.580 | 2.427 | 2.480 | 25,872 | -0.02(-0.64%) |
Jun 07, 2017 | 2.517 | 2.580 | 2.485 | 2.496 | 75,587 | +0.01(+0.43%) |
Jun 06, 2017 | 2.549 | 2.549 | 2.480 | 2.485 | 15,473 | -0.04(-1.68%) |
Jun 05, 2017 | 2.480 | 2.575 | 2.480 | 2.528 | 107,294 | +0.09(+3.70%) |
Jun 02, 2017 | 2.422 | 2.543 | 2.411 | 2.437 | 35,238 | +0.03(+1.10%) |
Jun 01, 2017 | 2.464 | 2.485 | 2.384 | 2.411 | 57,864 | +0.02(+0.89%) |
May 31, 2017 | 2.453 | 2.464 | 2.390 | 2.390 | 9,851 | +0.01(+0.22%) |
May 30, 2017 | 2.464 | 2.464 | 2.384 | 2.384 | 14,954 | -0.05(-2.17%) |
May 26, 2017 | 2.464 | 2.464 | 2.358 | 2.437 | 33,454 | -0.03(-1.08%) |
May 25, 2017 | 2.316 | 2.522 | 2.310 | 2.464 | 97,124 | +0.16(+7.14%) |
May 24, 2017 | 2.358 | 2.437 | 2.294 | 2.300 | 67,381 | +0.01(+0.46%) |
May 23, 2017 | 2.422 | 2.432 | 2.289 | 2.289 | 9,981 | -0.06(-2.70%) |
May 22, 2017 | 2.374 | 2.437 | 2.284 | 2.353 | 71,728 | +0.13(+5.97%) |
May 19, 2017 | 2.252 | 2.369 | 2.215 | 2.220 | 13,191 | -0.03(-1.41%) |
May 18, 2017 | 2.305 | 2.384 | 2.252 | 2.252 | 35,742 | -0.05(-2.05%) |
May 17, 2017 | 2.422 | 2.506 | 2.300 | 2.299 | 8,101 | -0.07(-2.94%) |
May 16, 2017 | 2.427 | 2.437 | 2.358 | 2.369 | 27,432 | -0.06(-2.61%) |
May 15, 2017 | 2.443 | 2.464 | 2.399 | 2.432 | 8,226 | -0.05(-1.92%) |
May 12, 2017 | 2.422 | 2.554 | 2.379 | 2.480 | 11,263 | +0.06(+2.41%) |
May 11, 2017 | 2.490 | 2.490 | 2.416 | 2.422 | 7,422 | -0.05(-1.86%) |
May 10, 2017 | 2.538 | 2.538 | 2.437 | 2.467 | 18,443 | +0.06(+2.34%) |
May 09, 2017 | 2.490 | 2.512 | 2.406 | 2.411 | 19,098 | -0.04(-1.52%) |
May 08, 2017 | 2.400 | 2.512 | 2.347 | 2.448 | 14,627 | +0.00(+0.00%) |
May 05, 2017 | 2.543 | 2.586 | 2.400 | 2.448 | 55,850 | -0.10(-4.05%) |
May 04, 2017 | 2.456 | 2.591 | 2.395 | 2.551 | 57,998 | +0.07(+2.99%) |
May 03, 2017 | 2.416 | 2.517 | 2.406 | 2.477 | 17,785 | +0.03(+1.19%) |
May 02, 2017 | 2.363 | 2.517 | 2.331 | 2.448 | 45,861 | +0.11(+4.76%) |