Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.320 | 2.350 | 2.230 | 2.270 | 21,970 | -0.07(-2.99%) |
Apr 27, 2018 | 2.330 | 2.340 | 2.310 | 2.340 | 3,781 | -0.01(-0.43%) |
Apr 26, 2018 | 2.300 | 2.370 | 2.300 | 2.350 | 27,214 | +0.04(+1.73%) |
Apr 25, 2018 | 2.330 | 2.400 | 2.310 | 2.310 | 8,039 | -0.04(-1.70%) |
Apr 24, 2018 | 2.350 | 2.360 | 2.350 | 2.350 | 5,443 | -0.02(-0.84%) |
Apr 23, 2018 | 2.400 | 2.400 | 2.350 | 2.370 | 3,030 | -0.06(-2.47%) |
Apr 20, 2018 | 2.410 | 2.430 | 2.350 | 2.430 | 12,343 | +0.00(+0.00%) |
Apr 19, 2018 | 2.430 | 2.430 | 2.430 | 2.430 | 1,455 | +0.03(+1.25%) |
Apr 18, 2018 | 2.445 | 2.450 | 2.400 | 2.400 | 1,867 | -0.05(-2.04%) |
Apr 17, 2018 | 2.460 | 2.460 | 2.450 | 2.450 | 655 | -0.02(-0.81%) |
Apr 16, 2018 | 2.450 | 2.480 | 2.440 | 2.470 | 2,728 | +0.04(+1.65%) |
Apr 13, 2018 | 2.480 | 2.500 | 2.400 | 2.430 | 12,247 | -0.12(-4.71%) |
Apr 12, 2018 | 2.400 | 2.550 | 2.400 | 2.550 | 41,225 | +0.00(+0.00%) |
Apr 11, 2018 | 2.360 | 2.550 | 2.260 | 2.550 | 32,763 | +0.13(+5.37%) |
Apr 10, 2018 | 2.580 | 2.580 | 2.420 | 2.420 | 48,452 | -0.17(-6.56%) |
Apr 09, 2018 | 2.599 | 2.626 | 2.590 | 2.590 | 5,216 | +0.01(+0.39%) |
Apr 06, 2018 | 2.580 | 2.600 | 2.520 | 2.580 | 16,171 | -0.12(-4.44%) |
Apr 05, 2018 | 2.690 | 2.700 | 2.690 | 2.700 | 940 | +0.02(+0.75%) |
Apr 04, 2018 | 2.620 | 2.775 | 2.620 | 2.680 | 6,425 | +0.03(+1.13%) |
Apr 03, 2018 | 2.710 | 2.720 | 2.650 | 2.650 | 2,490 | -0.07(-2.57%) |
Apr 02, 2018 | 2.690 | 2.740 | 2.622 | 2.720 | 87,920 | -0.03(-1.09%) |
Mar 29, 2018 | 2.750 | 2.750 | 2.750 | 0 | +0.16(+6.18%) | |
Mar 28, 2018 | 2.650 | 2.670 | 2.500 | 2.590 | 20,946 | +0.00(+0.00%) |
Mar 27, 2018 | 2.710 | 2.710 | 2.520 | 2.590 | 76,626 | -0.14(-5.13%) |
Mar 26, 2018 | 2.800 | 3.092 | 2.690 | 2.730 | 247,045 | -0.09(-3.19%) |
Mar 23, 2018 | 2.750 | 2.850 | 2.700 | 2.820 | 218,145 | +0.07(+2.55%) |
Mar 22, 2018 | 2.750 | 2.783 | 2.730 | 2.750 | 115,743 | +0.02(+0.73%) |
Mar 21, 2018 | 2.790 | 2.790 | 2.710 | 2.730 | 26,152 | -0.06(-2.15%) |
Mar 20, 2018 | 2.870 | 2.870 | 2.610 | 2.790 | 61,051 | -0.08(-2.79%) |
Mar 19, 2018 | 2.790 | 2.870 | 2.780 | 2.870 | 13,835 | +0.06(+2.14%) |
Mar 16, 2018 | 2.690 | 2.850 | 2.690 | 2.810 | 199,699 | +0.12(+4.46%) |
Mar 15, 2018 | 2.630 | 2.690 | 2.600 | 2.690 | 296,382 | +0.06(+2.28%) |
Mar 14, 2018 | 2.600 | 2.650 | 2.560 | 2.630 | 137,567 | +0.01(+0.38%) |
Mar 13, 2018 | 2.560 | 2.660 | 2.560 | 2.620 | 128,157 | +0.06(+2.34%) |
Mar 12, 2018 | 2.540 | 2.590 | 2.480 | 2.560 | 93,693 | +0.01(+0.20%) |
Mar 09, 2018 | 2.590 | 2.590 | 2.550 | 2.555 | 76,707 | -0.03(-0.98%) |
Mar 08, 2018 | 2.580 | 2.590 | 2.500 | 2.580 | 149,447 | +0.02(+0.78%) |
Mar 07, 2018 | 2.560 | 2.610 | 2.520 | 2.560 | 75,946 | -0.02(-0.78%) |
Mar 06, 2018 | 2.550 | 2.600 | 2.550 | 2.580 | 20,422 | +0.07(+2.79%) |
Mar 05, 2018 | 2.570 | 2.620 | 2.490 | 2.510 | 62,286 | -0.06(-2.33%) |
Mar 02, 2018 | 2.570 | 2.590 | 2.510 | 2.570 | 14,335 | +0.01(+0.39%) |
Mar 01, 2018 | 2.550 | 2.700 | 2.450 | 2.560 | 36,594 | -0.01(-0.39%) |
Feb 28, 2018 | 2.561 | 2.670 | 2.400 | 2.570 | 90,590 | +0.02(+0.78%) |
Feb 27, 2018 | 2.600 | 2.602 | 2.550 | 2.550 | 20,317 | +0.00(+0.00%) |
Feb 26, 2018 | 2.600 | 2.611 | 2.455 | 2.550 | 56,348 | -0.08(-3.04%) |
Feb 23, 2018 | 2.770 | 2.820 | 2.550 | 2.630 | 159,013 | -0.10(-3.66%) |
Feb 22, 2018 | 2.550 | 2.840 | 2.550 | 2.730 | 207,084 | +0.18(+7.06%) |
Feb 21, 2018 | 2.520 | 2.665 | 2.370 | 2.550 | 81,644 | +0.02(+0.79%) |
Feb 20, 2018 | 2.540 | 2.700 | 2.499 | 2.530 | 50,797 | +0.02(+0.80%) |
Feb 16, 2018 | 2.510 | 2.510 | 2.510 | 0 | +0.17(+7.26%) | |
Feb 15, 2018 | 2.300 | 2.340 | 2.264 | 2.340 | 111,259 | +0.04(+1.74%) |
Feb 14, 2018 | 2.260 | 2.300 | 2.260 | 2.300 | 64,403 | +0.04(+1.77%) |
Feb 13, 2018 | 2.210 | 2.293 | 2.210 | 2.260 | 25,143 | +0.01(+0.44%) |
Feb 12, 2018 | 2.230 | 2.250 | 2.230 | 2.250 | 1,178 | +0.02(+0.90%) |
Feb 09, 2018 | 2.240 | 2.240 | 2.230 | 2.230 | 1,212 | -0.01(-0.45%) |
Feb 08, 2018 | 2.250 | 2.250 | 2.230 | 2.240 | 21,452 | -0.02(-0.88%) |
Feb 07, 2018 | 2.330 | 2.250 | 2.260 | 28,273 | -0.04(-1.74%) | |
Feb 06, 2018 | 2.250 | 2.325 | 2.250 | 2.300 | 22,424 | +0.05(+2.22%) |
Feb 05, 2018 | 2.210 | 2.210 | 2.170 | 2.250 | 28,813 | +0.03(+1.35%) |
Feb 02, 2018 | 2.260 | 2.320 | 2.220 | 2.220 | 20,899 | +0.01(+0.45%) |
Feb 01, 2018 | 2.211 | 2.250 | 2.200 | 2.210 | 49,080 | -0.01(-0.45%) |
Jan 31, 2018 | 2.246 | 2.280 | 2.200 | 2.220 | 41,953 | -0.02(-0.89%) |
Jan 30, 2018 | 2.240 | 2.240 | 2.240 | 2.240 | 1,116 | +0.00(+0.00%) |
Jan 29, 2018 | 2.260 | 2.260 | 2.220 | 2.240 | 10,144 | -0.01(-0.44%) |
Jan 26, 2018 | 2.220 | 2.250 | 2.220 | 2.250 | 27,698 | -0.03(-1.32%) |
Jan 25, 2018 | 2.225 | 2.300 | 2.225 | 2.280 | 11,265 | +0.02(+0.88%) |
Jan 24, 2018 | 2.239 | 2.371 | 2.239 | 2.260 | 28,414 | +0.05(+2.26%) |
Jan 23, 2018 | 2.260 | 2.290 | 2.190 | 2.210 | 213,587 | -0.10(-4.33%) |
Jan 22, 2018 | 2.272 | 2.310 | 2.272 | 2.310 | 11,506 | -0.01(-0.43%) |
Jan 19, 2018 | 2.200 | 2.340 | 2.200 | 2.320 | 235,626 | +0.10(+4.50%) |
Jan 18, 2018 | 2.247 | 2.330 | 2.210 | 2.220 | 73,491 | -0.02(-0.99%) |
Jan 17, 2018 | 2.308 | 2.308 | 2.230 | 2.242 | 17,481 | -0.11(-4.59%) |
Jan 16, 2018 | 2.320 | 2.350 | 2.320 | 2.350 | 6,798 | +0.01(+0.43%) |
Jan 12, 2018 | 2.340 | 2.340 | 2.340 | 0 | +0.01(+0.43%) | |
Jan 11, 2018 | 2.370 | 2.370 | 2.290 | 2.330 | 109,512 | -0.01(-0.43%) |
Jan 10, 2018 | 2.352 | 2.352 | 2.340 | 2.340 | 1,306 | -0.02(-0.85%) |
Jan 09, 2018 | 2.370 | 2.390 | 2.340 | 2.360 | 60,152 | -0.00(-0.14%) |
Jan 08, 2018 | 2.300 | 2.410 | 2.295 | 2.363 | 494,327 | +0.06(+2.75%) |
Jan 05, 2018 | 2.367 | 2.375 | 2.279 | 2.300 | 64,365 | -0.06(-2.54%) |
Jan 04, 2018 | 2.410 | 2.450 | 2.293 | 2.360 | 28,142 | -0.09(-3.67%) |
Jan 03, 2018 | 2.340 | 2.500 | 2.340 | 2.450 | 87,209 | +0.08(+3.38%) |
Jan 02, 2018 | 2.261 | 2.450 | 2.390 | 2.370 | 94,571 | -0.02(-0.84%) |
Dec 29, 2017 | 2.390 | 2.390 | 2.390 | 0 | +0.02(+0.73%) | |
Dec 28, 2017 | 2.230 | 2.400 | 2.180 | 2.373 | 675,461 | +0.16(+7.12%) |
Dec 27, 2017 | 2.230 | 2.250 | 2.210 | 2.215 | 551,808 | -0.03(-1.12%) |
Dec 26, 2017 | 2.350 | 2.368 | 2.220 | 2.240 | 6,795 | +0.03(+1.36%) |
Dec 22, 2017 | 2.200 | 2.318 | 2.110 | 2.210 | 54,212 | -0.03(-1.33%) |
Dec 21, 2017 | 2.300 | 2.315 | 2.185 | 2.240 | 28,027 | -0.09(-3.87%) |
Dec 20, 2017 | 2.350 | 2.417 | 2.250 | 2.330 | 9,297 | +0.01(+0.43%) |
Dec 19, 2017 | 2.270 | 2.320 | 2.180 | 2.320 | 11,522 | +0.05(+2.20%) |
Dec 18, 2017 | 2.230 | 2.270 | 2.150 | 2.270 | 15,011 | +0.04(+1.79%) |
Dec 15, 2017 | 2.100 | 2.230 | 2.100 | 2.230 | 39,610 | +0.14(+6.70%) |
Dec 14, 2017 | 2.150 | 2.150 | 2.020 | 2.090 | 8,673 | -0.01(-0.48%) |
Dec 13, 2017 | 2.160 | 2.160 | 2.060 | 2.100 | 8,175 | -0.06(-2.78%) |
Dec 12, 2017 | 2.310 | 2.310 | 2.160 | 2.160 | 68,914 | -0.28(-11.48%) |
Dec 11, 2017 | 2.450 | 2.450 | 2.310 | 2.440 | 18,943 | +0.03(+1.24%) |
Dec 08, 2017 | 2.404 | 2.494 | 2.310 | 2.410 | 9,651 | +0.01(+0.42%) |
Dec 07, 2017 | 2.265 | 2.420 | 2.170 | 2.400 | 8,551 | +0.15(+6.67%) |
Dec 06, 2017 | 2.437 | 2.496 | 2.200 | 2.250 | 10,695 | -0.08(-3.43%) |
Dec 05, 2017 | 2.280 | 2.630 | 2.190 | 2.330 | 32,180 | -0.14(-5.67%) |
Dec 04, 2017 | 2.620 | 2.300 | 2.470 | 26,508 | +0.17(+7.39%) | |
Dec 01, 2017 | 2.250 | 2.310 | 2.230 | 2.300 | 13,911 | +0.03(+1.32%) |
Nov 30, 2017 | 2.172 | 2.370 | 1.940 | 2.270 | 268,427 | +0.15(+7.08%) |
Nov 29, 2017 | 2.120 | 2.190 | 2.090 | 2.120 | 68,183 | +0.00(+0.00%) |
Nov 28, 2017 | 2.089 | 2.248 | 2.050 | 2.120 | 112,022 | +0.05(+2.42%) |
Nov 27, 2017 | 2.070 | 2.080 | 2.030 | 2.070 | 6,735 | +0.04(+1.97%) |
Nov 24, 2017 | 2.040 | 2.044 | 2.000 | 2.030 | 18,992 | +0.00(+0.00%) |
Nov 22, 2017 | 2.060 | 2.060 | 1.954 | 2.030 | 37,478 | +0.00(+0.00%) |
Nov 21, 2017 | 1.940 | 2.088 | 1.920 | 2.030 | 159,116 | +0.11(+5.73%) |
Nov 20, 2017 | 1.710 | 1.940 | 1.710 | 1.920 | 41,098 | +0.05(+2.67%) |
Nov 17, 2017 | 1.600 | 1.890 | 1.570 | 1.870 | 1,125,631 | +0.33(+21.43%) |
Nov 16, 2017 | 1.680 | 1.970 | 1.530 | 1.540 | 1,164,803 | -0.13(-7.78%) |
Nov 15, 2017 | 1.600 | 1.740 | 1.560 | 1.670 | 68,327 | +0.11(+7.05%) |
Nov 14, 2017 | 1.660 | 1.730 | 1.560 | 1.560 | 47,072 | -0.14(-8.24%) |
Nov 13, 2017 | 1.530 | 1.780 | 1.460 | 1.700 | 103,513 | +0.20(+13.33%) |
Nov 10, 2017 | 1.560 | 1.620 | 1.470 | 1.500 | 57,189 | -0.06(-3.85%) |
Nov 09, 2017 | 1.580 | 1.580 | 1.460 | 1.560 | 32,818 | -0.02(-1.27%) |
Nov 08, 2017 | 1.630 | 1.640 | 1.500 | 1.580 | 32,997 | -0.01(-0.63%) |
Nov 07, 2017 | 1.500 | 1.690 | 1.500 | 1.590 | 37,729 | +0.12(+8.16%) |
Nov 06, 2017 | 1.570 | 1.630 | 1.460 | 1.470 | 17,599 | -0.05(-3.29%) |
Nov 03, 2017 | 1.500 | 1.600 | 1.450 | 1.520 | 23,598 | +0.02(+1.33%) |
Nov 02, 2017 | 1.430 | 1.560 | 1.380 | 1.500 | 135,518 | +0.09(+6.38%) |
Nov 01, 2017 | 1.430 | 1.660 | 1.390 | 1.410 | 102,982 | +0.01(+0.71%) |
Oct 31, 2017 | 1.439 | 1.500 | 1.360 | 1.400 | 72,787 | -0.02(-1.41%) |
Oct 30, 2017 | 1.490 | 1.570 | 1.420 | 1.420 | 40,220 | -0.08(-5.33%) |
Oct 27, 2017 | 1.440 | 1.540 | 1.430 | 1.500 | 21,556 | +0.10(+7.14%) |
Oct 26, 2017 | 1.360 | 1.440 | 1.315 | 1.400 | 9,802 | +0.03(+2.19%) |
Oct 25, 2017 | 1.350 | 1.409 | 1.350 | 1.370 | 6,968 | -0.03(-2.14%) |
Oct 24, 2017 | 1.450 | 1.450 | 1.389 | 1.400 | 16,380 | -0.05(-3.38%) |
Oct 23, 2017 | 1.500 | 1.500 | 1.449 | 1.449 | 1,244 | -0.04(-2.75%) |
Oct 20, 2017 | 1.550 | 1.550 | 1.460 | 1.490 | 4,849 | -0.01(-0.67%) |
Oct 19, 2017 | 1.510 | 1.510 | 1.500 | 1.500 | 3,418 | -0.06(-3.85%) |
Oct 18, 2017 | 1.480 | 1.560 | 1.480 | 1.560 | 13,353 | +0.08(+5.41%) |
Oct 17, 2017 | 1.360 | 1.500 | 1.360 | 1.480 | 48,856 | +0.12(+8.82%) |
Oct 16, 2017 | 1.520 | 1.520 | 1.330 | 1.360 | 27,991 | -0.09(-6.53%) |
Oct 13, 2017 | 1.570 | 1.570 | 1.440 | 1.455 | 47,412 | -0.10(-6.73%) |
Oct 12, 2017 | 1.640 | 1.650 | 1.550 | 1.560 | 4,202 | -0.01(-0.64%) |
Oct 11, 2017 | 1.560 | 1.670 | 1.500 | 1.570 | 50,596 | +0.03(+1.95%) |
Oct 10, 2017 | 1.580 | 1.690 | 1.540 | 1.540 | 10,269 | -0.08(-4.94%) |
Oct 09, 2017 | 1.720 | 1.720 | 1.540 | 1.620 | 16,009 | -0.08(-4.71%) |
Oct 06, 2017 | 1.510 | 1.740 | 1.510 | 1.700 | 49,010 | +0.19(+12.58%) |
Oct 05, 2017 | 1.560 | 1.580 | 1.500 | 1.510 | 48,368 | -0.08(-5.03%) |
Oct 04, 2017 | 1.640 | 1.650 | 1.531 | 1.590 | 29,204 | +0.04(+2.58%) |
Oct 03, 2017 | 1.640 | 1.650 | 1.540 | 1.550 | 7,202 | -0.07(-4.32%) |
Oct 02, 2017 | 1.680 | 1.690 | 1.620 | 1.620 | 5,576 | -0.06(-3.57%) |
Sep 29, 2017 | 1.560 | 1.710 | 1.431 | 1.680 | 110,620 | +0.16(+10.53%) |
Sep 28, 2017 | 1.480 | 1.660 | 1.472 | 1.520 | 55,018 | +0.02(+1.33%) |
Sep 27, 2017 | 1.482 | 1.550 | 1.460 | 1.500 | 49,578 | +0.02(+1.35%) |
Sep 26, 2017 | 1.400 | 1.490 | 1.400 | 1.480 | 12,317 | +0.05(+3.50%) |
Sep 25, 2017 | 1.530 | 1.530 | 1.330 | 1.430 | 18,773 | -0.04(-2.72%) |
Sep 22, 2017 | 1.470 | 1.480 | 1.410 | 1.470 | 5,909 | +0.00(+0.00%) |
Sep 21, 2017 | 1.470 | 1.490 | 1.470 | 1.470 | 1,099 | -0.04(-2.65%) |
Sep 20, 2017 | 1.539 | 1.539 | 1.510 | 1.510 | 774 | +0.04(+2.71%) |
Sep 19, 2017 | 1.464 | 1.470 | 1.464 | 1.470 | 563 | -0.02(-1.34%) |
Sep 18, 2017 | 1.510 | 1.540 | 1.490 | 1.490 | 3,203 | +0.01(+0.68%) |
Sep 15, 2017 | 1.475 | 1.590 | 1.475 | 1.480 | 9,451 | +0.00(+0.00%) |
Sep 14, 2017 | 1.500 | 1.540 | 1.450 | 1.480 | 6,685 | -0.03(-1.99%) |
Sep 13, 2017 | 1.570 | 1.590 | 1.471 | 1.510 | 25,955 | -0.08(-5.03%) |
Sep 12, 2017 | 1.550 | 1.600 | 1.516 | 1.590 | 39,545 | +0.04(+2.58%) |
Sep 11, 2017 | 1.460 | 1.560 | 1.400 | 1.550 | 42,941 | +0.14(+9.93%) |
Sep 08, 2017 | 1.460 | 1.550 | 1.410 | 1.410 | 12,604 | +0.01(+0.71%) |
Sep 07, 2017 | 1.590 | 1.630 | 1.387 | 1.400 | 53,692 | -0.17(-10.83%) |
Sep 06, 2017 | 1.600 | 1.640 | 1.560 | 1.570 | 11,578 | -0.03(-1.88%) |
Sep 05, 2017 | 1.630 | 1.660 | 1.600 | 1.600 | 4,959 | -0.03(-1.84%) |
Sep 01, 2017 | 1.620 | 1.620 | 1.500 | 1.630 | 20,775 | +0.04(+2.52%) |
Aug 31, 2017 | 1.650 | 1.680 | 1.590 | 1.590 | 55,369 | -0.05(-3.05%) |
Aug 30, 2017 | 1.650 | 1.680 | 1.520 | 1.640 | 156,666 | +0.07(+4.46%) |
Aug 29, 2017 | 1.720 | 1.815 | 1.570 | 1.570 | 138,386 | -0.21(-11.80%) |
Aug 28, 2017 | 1.790 | 1.960 | 1.700 | 1.780 | 41,758 | +0.02(+1.14%) |
Aug 25, 2017 | 1.760 | 1.763 | 1.760 | 1.760 | 5,972 | -0.01(-0.56%) |
Aug 23, 2017 | 1.770 | 1.770 | 1.770 | 189 | -0.02(-1.04%) | |
Aug 22, 2017 | 1.750 | 1.789 | 1.700 | 1.789 | 6,284 | +0.02(+1.05%) |
Aug 21, 2017 | 1.740 | 1.791 | 1.740 | 1.770 | 12,844 | +0.02(+1.14%) |
Aug 18, 2017 | 1.700 | 1.750 | 1.700 | 1.750 | 15,467 | -0.02(-1.12%) |
Aug 17, 2017 | 1.770 | 1.770 | 1.721 | 1.770 | 8,037 | -0.01(-0.57%) |
Aug 16, 2017 | 1.800 | 1.800 | 1.754 | 1.780 | 3,427 | +0.00(+0.00%) |
Aug 15, 2017 | 2.000 | 2.000 | 1.746 | 1.780 | 5,295 | -0.08(-4.30%) |
Aug 14, 2017 | 1.790 | 1.860 | 1.790 | 1.860 | 4,838 | +0.10(+5.68%) |
Aug 11, 2017 | 1.835 | 1.835 | 1.750 | 1.760 | 38,318 | -0.04(-2.22%) |
Aug 10, 2017 | 1.890 | 1.909 | 1.800 | 1.800 | 7,696 | -0.09(-4.76%) |
Aug 09, 2017 | 1.890 | 2.010 | 1.840 | 1.890 | 21,801 | +0.01(+0.38%) |
Aug 08, 2017 | 1.940 | 1.940 | 1.800 | 1.883 | 38,111 | -0.06(-2.95%) |
Aug 07, 2017 | 1.910 | 1.940 | 1.900 | 1.940 | 3,953 | -0.01(-0.51%) |
Aug 04, 2017 | 1.840 | 2.000 | 1.840 | 1.950 | 57,590 | +0.10(+5.41%) |
Aug 03, 2017 | 1.830 | 1.850 | 1.830 | 1.850 | 9,899 | +0.01(+0.54%) |
Aug 02, 2017 | 1.830 | 1.840 | 1.830 | 1.840 | 1,688 | +0.00(+0.00%) |
Aug 01, 2017 | 1.820 | 1.840 | 1.805 | 1.840 | 8,402 | +0.00(+0.00%) |
Jul 31, 2017 | 1.810 | 1.840 | 1.701 | 1.840 | 16,630 | +0.01(+0.55%) |
Jul 28, 2017 | 1.780 | 1.860 | 1.700 | 1.830 | 12,964 | +0.03(+1.67%) |
Jul 27, 2017 | 1.852 | 1.852 | 1.780 | 1.800 | 16,886 | -0.06(-3.23%) |
Jul 26, 2017 | 1.850 | 1.870 | 1.850 | 1.860 | 7,494 | -0.08(-4.12%) |
Jul 25, 2017 | 2.020 | 2.025 | 1.940 | 1.940 | 36,228 | -0.08(-3.96%) |
Jul 24, 2017 | 1.990 | 2.040 | 1.990 | 2.020 | 7,344 | +0.00(+0.00%) |
Jul 21, 2017 | 2.100 | 2.130 | 1.975 | 2.020 | 37,485 | -0.05(-2.41%) |
Jul 20, 2017 | 2.000 | 2.070 | 2.000 | 2.070 | 10,614 | +0.11(+5.61%) |
Jul 19, 2017 | 2.020 | 2.028 | 1.950 | 1.960 | 11,203 | -0.04(-2.00%) |
Jul 18, 2017 | 1.970 | 2.030 | 1.920 | 2.000 | 56,283 | -0.02(-0.99%) |
Jul 17, 2017 | 2.050 | 2.050 | 2.020 | 2.020 | 731 | +0.01(+0.50%) |
Jul 14, 2017 | 2.120 | 2.130 | 2.010 | 2.010 | 4,538 | -0.10(-4.74%) |
Jul 13, 2017 | 1.990 | 2.110 | 1.990 | 2.110 | 31,563 | +0.02(+0.96%) |
Jul 12, 2017 | 1.990 | 2.090 | 1.957 | 2.090 | 24,595 | +0.12(+6.09%) |
Jul 11, 2017 | 2.000 | 2.070 | 1.970 | 1.970 | 7,780 | -0.04(-1.99%) |
Jul 10, 2017 | 2.130 | 2.193 | 1.980 | 2.010 | 41,547 | -0.06(-2.90%) |
Jul 07, 2017 | 1.970 | 2.180 | 1.900 | 2.070 | 24,739 | +0.08(+4.02%) |
Jul 06, 2017 | 2.001 | 2.050 | 1.900 | 1.990 | 20,743 | +0.00(+0.00%) |
Jul 05, 2017 | 1.982 | 2.080 | 1.982 | 1.990 | 71,331 | -0.18(-8.29%) |
Jul 03, 2017 | 2.139 | 2.180 | 2.080 | 2.170 | 7,799 | +0.00(+0.00%) |
Jun 30, 2017 | 1.962 | 2.180 | 1.950 | 2.170 | 23,503 | +0.23(+11.86%) |
Jun 29, 2017 | 1.952 | 1.952 | 1.940 | 1.940 | 559 | -0.01(-0.51%) |
Jun 28, 2017 | 1.961 | 1.962 | 1.920 | 1.950 | 4,333 | -0.01(-0.51%) |
Jun 27, 2017 | 1.917 | 1.980 | 1.917 | 1.960 | 16,624 | +0.05(+2.62%) |
Jun 26, 2017 | 1.920 | 1.950 | 1.870 | 1.910 | 2,733 | +0.00(+0.00%) |
Jun 23, 2017 | 1.920 | 1.935 | 1.830 | 1.910 | 22,690 | -0.02(-1.04%) |
Jun 22, 2017 | 1.950 | 1.950 | 1.920 | 1.930 | 12,773 | +0.01(+0.52%) |
Jun 21, 2017 | 2.000 | 2.000 | 1.920 | 1.920 | 1,766 | -0.08(-4.00%) |
Jun 20, 2017 | 2.000 | 2.000 | 2.000 | 2.000 | 235 | +0.07(+3.63%) |
Jun 19, 2017 | 1.940 | 2.030 | 1.920 | 1.930 | 17,536 | +0.00(+0.00%) |
Jun 16, 2017 | 1.990 | 2.060 | 1.930 | 1.930 | 39,731 | -0.08(-3.98%) |
Jun 15, 2017 | 2.070 | 2.070 | 1.990 | 2.010 | 4,271 | +0.03(+1.52%) |
Jun 14, 2017 | 2.033 | 2.090 | 1.970 | 1.980 | 9,887 | -0.09(-4.35%) |
Jun 13, 2017 | 2.020 | 2.100 | 2.010 | 2.070 | 14,571 | +0.06(+2.99%) |
Jun 12, 2017 | 2.090 | 2.100 | 2.010 | 2.010 | 20,809 | -0.10(-4.74%) |
Jun 09, 2017 | 2.120 | 2.120 | 2.070 | 2.110 | 6,010 | -0.01(-0.47%) |
Jun 08, 2017 | 2.050 | 2.120 | 2.050 | 2.120 | 15,849 | +0.08(+3.92%) |
Jun 07, 2017 | 2.100 | 2.100 | 2.030 | 2.040 | 2,813 | -0.06(-2.86%) |
Jun 06, 2017 | 2.110 | 2.110 | 2.020 | 2.100 | 2,070 | +0.00(+0.00%) |
Jun 05, 2017 | 2.116 | 2.150 | 2.030 | 2.100 | 19,552 | +0.02(+0.96%) |
Jun 02, 2017 | 2.088 | 2.160 | 2.040 | 2.080 | 57,047 | +0.00(+0.00%) |
Jun 01, 2017 | 2.177 | 2.180 | 2.080 | 2.080 | 8,027 | -0.11(-5.02%) |
May 31, 2017 | 2.140 | 2.200 | 2.020 | 2.190 | 38,236 | +0.07(+3.30%) |
May 30, 2017 | 2.120 | 2.190 | 2.033 | 2.120 | 13,663 | +0.00(+0.00%) |
May 26, 2017 | 2.100 | 2.120 | 2.070 | 2.120 | 4,440 | +0.03(+1.44%) |
May 25, 2017 | 2.020 | 2.128 | 2.020 | 2.090 | 616 | +0.05(+2.45%) |
May 24, 2017 | 2.050 | 2.199 | 2.040 | 2.040 | 1,043 | -0.16(-7.27%) |
May 23, 2017 | 2.200 | 2.200 | 2.054 | 2.200 | 5,126 | +0.00(+0.00%) |
May 22, 2017 | 2.070 | 2.200 | 2.038 | 2.200 | 5,727 | +0.10(+4.76%) |
May 19, 2017 | 2.020 | 2.100 | 2.020 | 2.100 | 2,950 | +0.09(+4.48%) |
May 18, 2017 | 2.040 | 2.120 | 2.010 | 2.010 | 10,028 | -0.08(-3.83%) |
May 17, 2017 | 2.021 | 2.125 | 2.021 | 2.090 | 5,030 | -0.04(-1.88%) |
May 16, 2017 | 2.190 | 2.190 | 2.060 | 2.130 | 12,948 | +0.00(+0.00%) |
May 15, 2017 | 2.048 | 2.160 | 2.048 | 2.130 | 32,021 | +0.05(+2.55%) |
May 12, 2017 | 2.030 | 2.077 | 2.010 | 2.077 | 3,633 | +0.03(+1.57%) |
May 11, 2017 | 2.060 | 2.060 | 2.045 | 2.045 | 1,525 | -0.02(-1.21%) |
May 10, 2017 | 2.080 | 2.100 | 2.063 | 2.070 | 3,650 | +0.04(+1.97%) |
May 09, 2017 | 2.090 | 2.090 | 2.030 | 2.030 | 6,791 | +0.00(+0.00%) |
May 08, 2017 | 2.060 | 2.075 | 2.010 | 2.030 | 22,518 | -0.04(-1.93%) |
May 05, 2017 | 2.090 | 2.100 | 2.040 | 2.070 | 16,942 | +0.01(+0.49%) |
May 04, 2017 | 2.210 | 2.290 | 2.060 | 2.060 | 66,096 | -0.07(-3.29%) |
May 03, 2017 | 2.140 | 2.200 | 2.090 | 2.130 | 17,777 | -0.02(-0.93%) |
May 02, 2017 | 2.196 | 2.280 | 2.150 | 2.150 | 52,547 | -0.10(-4.44%) |