Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.520 | 2.600 | 2.520 | 2.550 | 44,745 | -0.03(-1.16%) |
Jun 28, 2018 | 2.580 | 2.630 | 2.550 | 2.580 | 56,734 | -0.06(-2.27%) |
Jun 27, 2018 | 2.610 | 2.720 | 2.600 | 2.640 | 58,532 | -0.07(-2.58%) |
Jun 26, 2018 | 2.690 | 2.770 | 2.680 | 2.710 | 60,702 | -0.03(-1.09%) |
Jun 25, 2018 | 2.870 | 2.870 | 2.670 | 2.740 | 106,913 | -0.02(-0.72%) |
Jun 22, 2018 | 2.700 | 2.840 | 2.700 | 2.760 | 124,969 | +0.08(+2.99%) |
Jun 21, 2018 | 2.600 | 2.774 | 2.600 | 2.680 | 224,459 | +0.14(+5.51%) |
Jun 20, 2018 | 2.640 | 2.650 | 2.500 | 2.540 | 205,611 | +0.05(+2.01%) |
Jun 19, 2018 | 2.430 | 2.530 | 2.410 | 2.490 | 88,581 | +0.05(+2.05%) |
Jun 18, 2018 | 2.450 | 2.490 | 2.423 | 2.440 | 36,097 | -0.02(-0.81%) |
Jun 15, 2018 | 2.480 | 2.490 | 2.460 | 69,421 | -0.03(-1.20%) | |
Jun 14, 2018 | 2.580 | 2.580 | 2.460 | 2.490 | 36,607 | -0.07(-2.73%) |
Jun 13, 2018 | 2.410 | 2.600 | 2.410 | 2.560 | 136,649 | +0.18(+7.56%) |
Jun 12, 2018 | 2.350 | 2.410 | 2.340 | 2.380 | 81,489 | +0.04(+1.71%) |
Jun 11, 2018 | 2.320 | 2.350 | 2.292 | 2.340 | 42,450 | +0.02(+0.86%) |
Jun 08, 2018 | 2.310 | 2.320 | 2.280 | 2.320 | 62,120 | -0.01(-0.43%) |
Jun 07, 2018 | 2.350 | 2.400 | 2.250 | 2.330 | 88,888 | -0.03(-1.27%) |
Jun 06, 2018 | 2.410 | 2.280 | 2.360 | 134,632 | +0.05(+2.16%) | |
Jun 05, 2018 | 2.400 | 2.440 | 2.290 | 2.310 | 295,029 | -0.02(-0.86%) |
Jun 04, 2018 | 2.500 | 2.510 | 2.250 | 2.330 | 479,223 | -0.20(-7.91%) |
Jun 01, 2018 | 2.570 | 2.620 | 2.525 | 2.530 | 32,472 | -0.04(-1.56%) |
May 31, 2018 | 2.600 | 2.650 | 2.511 | 2.570 | 53,789 | -0.06(-2.28%) |
May 30, 2018 | 2.620 | 2.650 | 2.600 | 2.630 | 37,406 | -0.03(-1.13%) |
May 29, 2018 | 2.700 | 2.710 | 2.632 | 2.660 | 44,736 | -0.04(-1.31%) |
May 25, 2018 | 2.695 | 2.695 | 2.695 | 0 | +0.02(+0.57%) | |
May 24, 2018 | 2.750 | 2.800 | 2.680 | 2.680 | 46,550 | -0.08(-2.90%) |
May 23, 2018 | 2.720 | 2.788 | 2.710 | 2.760 | 5,025 | +0.03(+1.10%) |
May 22, 2018 | 2.800 | 2.800 | 2.780 | 2.730 | 14,273 | -0.07(-2.50%) |
May 21, 2018 | 2.800 | 2.830 | 2.770 | 2.800 | 20,822 | +0.00(+0.03%) |
May 18, 2018 | 2.830 | 2.830 | 2.730 | 2.799 | 28,704 | -0.00(-0.03%) |
May 17, 2018 | 2.770 | 2.860 | 2.770 | 2.800 | 27,159 | -0.01(-0.36%) |
May 16, 2018 | 2.830 | 2.830 | 2.770 | 2.810 | 30,607 | +0.01(+0.36%) |
May 15, 2018 | 2.800 | 2.830 | 2.750 | 2.800 | 44,015 | -0.02(-0.71%) |
May 14, 2018 | 2.710 | 2.850 | 2.710 | 2.820 | 40,440 | +0.11(+4.06%) |
May 11, 2018 | 2.810 | 2.840 | 2.710 | 2.710 | 32,927 | -0.11(-3.90%) |
May 10, 2018 | 2.890 | 2.890 | 2.780 | 2.820 | 33,614 | -0.05(-1.74%) |
May 09, 2018 | 2.720 | 2.890 | 2.720 | 2.870 | 26,684 | +0.17(+6.30%) |
May 08, 2018 | 2.800 | 2.840 | 2.700 | 2.700 | 41,217 | -0.10(-3.57%) |
May 07, 2018 | 2.800 | 2.860 | 2.800 | 2.800 | 12,266 | -0.04(-1.41%) |
May 04, 2018 | 2.770 | 2.840 | 2.770 | 2.840 | 33,264 | +0.05(+1.79%) |
May 03, 2018 | 2.960 | 2.960 | 2.760 | 2.790 | 61,687 | -0.16(-5.42%) |
May 02, 2018 | 2.900 | 2.980 | 2.864 | 2.950 | 25,159 | +0.05(+1.72%) |
May 01, 2018 | 2.870 | 2.990 | 2.870 | 2.900 | 75,830 | +0.05(+1.75%) |
Apr 30, 2018 | 2.840 | 2.880 | 2.810 | 2.850 | 23,686 | +0.02(+0.71%) |
Apr 27, 2018 | 2.630 | 2.830 | 2.630 | 2.830 | 38,515 | +0.20(+7.60%) |
Apr 26, 2018 | 2.730 | 2.740 | 2.620 | 2.630 | 46,725 | -0.13(-4.71%) |
Apr 25, 2018 | 2.702 | 2.850 | 2.700 | 2.760 | 83,860 | +0.06(+2.22%) |
Apr 24, 2018 | 2.660 | 2.750 | 2.640 | 2.700 | 64,167 | +0.06(+2.27%) |
Apr 23, 2018 | 2.670 | 2.680 | 2.630 | 2.640 | 14,012 | -0.01(-0.38%) |
Apr 20, 2018 | 2.560 | 2.680 | 2.540 | 2.650 | 36,376 | +0.10(+3.92%) |
Apr 19, 2018 | 2.630 | 2.640 | 2.540 | 2.550 | 17,113 | -0.11(-4.14%) |
Apr 18, 2018 | 2.470 | 2.660 | 2.420 | 2.660 | 100,167 | +0.20(+8.13%) |
Apr 17, 2018 | 2.450 | 2.460 | 2.432 | 2.460 | 16,680 | +0.02(+0.82%) |
Apr 16, 2018 | 2.410 | 2.440 | 2.330 | 2.440 | 51,787 | +0.06(+2.52%) |
Apr 13, 2018 | 2.420 | 2.430 | 2.380 | 2.380 | 8,584 | -0.04(-1.65%) |
Apr 12, 2018 | 2.430 | 2.469 | 2.370 | 2.420 | 8,612 | -0.01(-0.41%) |
Apr 11, 2018 | 2.480 | 2.480 | 2.420 | 2.430 | 9,434 | -0.05(-2.02%) |
Apr 10, 2018 | 2.360 | 2.480 | 2.360 | 2.480 | 21,064 | +0.14(+5.98%) |
Apr 09, 2018 | 2.410 | 2.410 | 2.340 | 2.340 | 16,436 | -0.07(-2.90%) |
Apr 06, 2018 | 2.480 | 2.520 | 2.150 | 2.410 | 109,584 | -0.08(-3.21%) |
Apr 05, 2018 | 2.530 | 2.530 | 2.430 | 2.490 | 25,410 | -0.02(-0.80%) |
Apr 04, 2018 | 2.470 | 2.510 | 2.468 | 2.510 | 23,445 | +0.00(+0.00%) |
Apr 03, 2018 | 2.520 | 2.530 | 2.475 | 2.510 | 31,754 | -0.01(-0.40%) |
Apr 02, 2018 | 2.520 | 2.550 | 2.500 | 2.520 | 20,405 | -0.04(-1.52%) |
Mar 29, 2018 | 2.559 | 2.559 | 2.559 | 0 | +0.05(+1.95%) | |
Mar 28, 2018 | 2.600 | 2.600 | 2.471 | 2.510 | 20,635 | -0.10(-3.83%) |
Mar 27, 2018 | 2.590 | 2.680 | 2.572 | 2.610 | 51,808 | +0.01(+0.38%) |
Mar 26, 2018 | 2.630 | 2.630 | 2.500 | 2.600 | 52,044 | +0.09(+3.59%) |
Mar 23, 2018 | 2.570 | 2.570 | 2.500 | 2.510 | 29,738 | -0.06(-2.33%) |
Mar 22, 2018 | 2.590 | 2.680 | 2.541 | 2.570 | 24,472 | -0.04(-1.53%) |
Mar 21, 2018 | 2.670 | 2.710 | 2.610 | 2.610 | 35,593 | -0.08(-2.97%) |
Mar 20, 2018 | 2.600 | 2.710 | 2.600 | 2.690 | 87,893 | +0.14(+5.49%) |
Mar 19, 2018 | 2.520 | 2.560 | 2.520 | 2.550 | 26,035 | +0.02(+0.79%) |
Mar 16, 2018 | 2.610 | 2.610 | 2.520 | 2.530 | 34,994 | -0.07(-2.69%) |
Mar 15, 2018 | 2.580 | 2.630 | 2.563 | 2.600 | 13,784 | +0.02(+0.78%) |
Mar 14, 2018 | 2.580 | 2.590 | 2.500 | 2.580 | 30,497 | +0.00(+0.00%) |
Mar 13, 2018 | 2.480 | 2.640 | 2.480 | 2.580 | 51,897 | +0.04(+1.57%) |
Mar 12, 2018 | 2.520 | 2.540 | 2.430 | 2.540 | 81,381 | +0.05(+2.01%) |
Mar 09, 2018 | 2.470 | 2.515 | 2.430 | 2.490 | 31,922 | +0.04(+1.63%) |
Mar 08, 2018 | 2.460 | 2.470 | 2.420 | 2.450 | 14,161 | -0.03(-1.21%) |
Mar 07, 2018 | 2.400 | 2.480 | 32,990 | -0.02(-0.80%) | ||
Mar 06, 2018 | 2.450 | 2.540 | 2.450 | 2.500 | 9,214 | +0.05(+2.04%) |
Mar 05, 2018 | 2.360 | 2.500 | 2.360 | 2.450 | 39,291 | +0.04(+1.66%) |
Mar 02, 2018 | 2.410 | 2.440 | 2.405 | 2.410 | 39,472 | -0.03(-1.23%) |
Mar 01, 2018 | 2.440 | 2.440 | 2.410 | 2.440 | 20,904 | +0.00(+0.00%) |
Feb 28, 2018 | 2.519 | 2.519 | 2.440 | 2.440 | 13,575 | +0.00(+0.00%) |
Feb 27, 2018 | 2.490 | 2.539 | 2.440 | 2.440 | 12,726 | -0.06(-2.40%) |
Feb 26, 2018 | 2.500 | 2.540 | 2.430 | 2.500 | 31,430 | -0.00(-0.04%) |
Feb 23, 2018 | 2.500 | 2.501 | 2.470 | 2.501 | 7,537 | +0.00(+0.04%) |
Feb 22, 2018 | 2.470 | 2.516 | 2.470 | 2.500 | 15,309 | +0.03(+1.21%) |
Feb 21, 2018 | 2.520 | 2.529 | 2.470 | 2.470 | 72,679 | -0.03(-1.20%) |
Feb 20, 2018 | 2.390 | 2.550 | 2.390 | 2.500 | 63,942 | +0.10(+4.17%) |
Feb 16, 2018 | 2.400 | 2.400 | 2.400 | 0 | -0.02(-0.83%) | |
Feb 15, 2018 | 2.560 | 2.570 | 2.420 | 2.420 | 26,645 | -0.09(-3.59%) |
Feb 14, 2018 | 2.430 | 2.590 | 2.380 | 2.510 | 44,791 | +0.08(+3.29%) |
Feb 13, 2018 | 2.360 | 2.420 | 2.360 | 2.430 | 22,645 | +0.06(+2.53%) |
Feb 12, 2018 | 2.330 | 2.392 | 2.330 | 2.370 | 19,954 | +0.05(+2.16%) |
Feb 09, 2018 | 2.410 | 2.412 | 2.220 | 2.320 | 120,657 | -0.09(-3.73%) |
Feb 08, 2018 | 2.500 | 2.500 | 2.400 | 2.410 | 64,920 | -0.07(-2.82%) |
Feb 07, 2018 | 2.570 | 2.600 | 2.450 | 2.480 | 28,943 | -0.07(-2.75%) |
Feb 06, 2018 | 2.400 | 2.580 | 2.380 | 2.550 | 92,744 | +0.13(+5.37%) |
Feb 05, 2018 | 2.610 | 2.610 | 2.410 | 2.420 | 67,266 | -0.16(-6.20%) |
Feb 02, 2018 | 2.620 | 2.650 | 2.550 | 2.580 | 83,359 | -0.06(-2.27%) |
Feb 01, 2018 | 2.710 | 2.715 | 2.620 | 2.640 | 45,661 | -0.06(-2.22%) |
Jan 31, 2018 | 2.700 | 2.740 | 2.690 | 2.700 | 26,891 | -0.02(-0.74%) |
Jan 30, 2018 | 2.660 | 2.740 | 2.660 | 2.720 | 35,439 | +0.06(+2.26%) |
Jan 29, 2018 | 2.770 | 2.828 | 2.656 | 2.660 | 72,685 | -0.14(-5.00%) |
Jan 26, 2018 | 2.770 | 2.830 | 2.750 | 2.800 | 47,910 | +0.01(+0.36%) |
Jan 25, 2018 | 2.780 | 2.870 | 2.770 | 2.790 | 34,507 | +0.02(+0.72%) |
Jan 24, 2018 | 2.760 | 2.820 | 2.760 | 2.770 | 45,168 | +0.00(+0.00%) |
Jan 23, 2018 | 2.790 | 2.880 | 2.750 | 2.770 | 53,144 | -0.03(-1.07%) |
Jan 22, 2018 | 2.820 | 2.880 | 2.790 | 2.800 | 58,863 | +0.00(+0.00%) |
Jan 19, 2018 | 2.880 | 2.939 | 2.800 | 2.800 | 50,889 | -0.09(-3.11%) |
Jan 18, 2018 | 2.970 | 2.971 | 2.870 | 2.890 | 91,914 | -0.10(-3.34%) |
Jan 17, 2018 | 3.040 | 3.040 | 2.930 | 2.990 | 32,176 | -0.04(-1.32%) |
Jan 16, 2018 | 2.990 | 3.100 | 2.990 | 3.030 | 108,382 | -0.03(-0.98%) |
Jan 12, 2018 | 3.060 | 3.060 | 3.060 | 0 | -0.01(-0.33%) | |
Jan 11, 2018 | 3.000 | 3.075 | 3.000 | 3.070 | 31,529 | +0.07(+2.33%) |
Jan 10, 2018 | 2.990 | 3.060 | 2.940 | 3.000 | 93,326 | -0.03(-0.99%) |
Jan 09, 2018 | 3.170 | 3.170 | 3.000 | 3.030 | 97,081 | -0.12(-3.81%) |
Jan 08, 2018 | 3.090 | 3.180 | 3.040 | 3.150 | 116,217 | +0.05(+1.61%) |
Jan 05, 2018 | 2.860 | 3.250 | 2.860 | 3.100 | 434,939 | +0.29(+10.32%) |
Jan 04, 2018 | 2.800 | 2.850 | 2.790 | 2.810 | 74,380 | -0.01(-0.35%) |
Jan 03, 2018 | 2.950 | 2.950 | 2.770 | 2.820 | 92,676 | -0.13(-4.41%) |
Jan 02, 2018 | 2.710 | 2.950 | 2.650 | 2.950 | 111,983 | +0.29(+10.90%) |
Dec 29, 2017 | 2.660 | 2.660 | 2.660 | 0 | +0.02(+0.76%) | |
Dec 28, 2017 | 2.770 | 2.810 | 2.640 | 2.640 | 189,009 | -0.15(-5.38%) |
Dec 27, 2017 | 2.820 | 2.835 | 2.700 | 2.790 | 117,544 | -0.06(-2.11%) |
Dec 26, 2017 | 2.830 | 2.890 | 2.800 | 2.850 | 52,101 | -0.03(-1.04%) |
Dec 22, 2017 | 2.880 | 2.919 | 2.840 | 2.880 | 61,822 | +0.02(+0.70%) |
Dec 21, 2017 | 2.900 | 2.990 | 2.860 | 2.860 | 124,411 | -0.05(-1.72%) |
Dec 20, 2017 | 2.920 | 3.000 | 2.860 | 2.910 | 124,068 | -0.03(-1.02%) |
Dec 19, 2017 | 3.120 | 3.130 | 2.830 | 2.940 | 199,249 | -0.09(-2.97%) |
Dec 18, 2017 | 2.970 | 3.067 | 2.960 | 3.030 | 85,074 | +0.07(+2.36%) |
Dec 15, 2017 | 2.930 | 3.000 | 2.880 | 2.960 | 46,789 | +0.02(+0.68%) |
Dec 14, 2017 | 2.900 | 2.960 | 2.830 | 2.940 | 55,308 | +0.03(+1.03%) |
Dec 13, 2017 | 2.960 | 3.040 | 2.800 | 2.910 | 110,765 | -0.05(-1.69%) |
Dec 12, 2017 | 3.000 | 3.040 | 2.933 | 2.960 | 68,432 | -0.08(-2.63%) |
Dec 11, 2017 | 3.010 | 3.110 | 3.010 | 3.040 | 34,927 | +0.01(+0.33%) |
Dec 08, 2017 | 3.060 | 3.150 | 3.010 | 3.030 | 49,428 | -0.03(-0.98%) |
Dec 07, 2017 | 2.920 | 3.064 | 2.900 | 3.060 | 77,011 | +0.15(+5.15%) |
Dec 06, 2017 | 3.280 | 3.289 | 2.875 | 2.910 | 183,492 | -0.40(-12.08%) |
Dec 05, 2017 | 3.190 | 3.320 | 3.130 | 3.310 | 55,200 | +0.12(+3.76%) |
Dec 04, 2017 | 3.310 | 3.382 | 3.150 | 3.190 | 118,004 | -0.11(-3.33%) |
Dec 01, 2017 | 3.500 | 3.500 | 3.220 | 3.300 | 131,533 | -0.23(-6.52%) |
Nov 30, 2017 | 3.470 | 3.610 | 3.370 | 3.530 | 96,182 | +0.04(+1.15%) |
Nov 29, 2017 | 3.700 | 3.786 | 3.230 | 3.490 | 373,241 | -0.17(-4.64%) |
Nov 28, 2017 | 3.300 | 3.690 | 3.271 | 3.660 | 324,938 | +0.36(+10.91%) |
Nov 27, 2017 | 3.330 | 3.330 | 3.200 | 3.300 | 77,921 | +0.00(+0.00%) |
Nov 24, 2017 | 3.200 | 3.330 | 3.200 | 3.300 | 67,704 | +0.10(+3.12%) |
Nov 22, 2017 | 3.080 | 3.280 | 3.010 | 3.200 | 88,331 | +0.10(+3.23%) |
Nov 21, 2017 | 3.250 | 3.250 | 3.010 | 3.100 | 127,498 | -0.10(-3.13%) |
Nov 20, 2017 | 3.060 | 3.250 | 3.040 | 3.200 | 55,114 | +0.05(+1.59%) |
Nov 17, 2017 | 3.310 | 3.310 | 2.900 | 3.150 | 141,741 | -0.12(-3.68%) |
Nov 16, 2017 | 3.180 | 3.310 | 3.180 | 3.270 | 107,373 | +0.11(+3.49%) |
Nov 15, 2017 | 3.130 | 3.300 | 3.120 | 3.160 | 108,536 | -0.16(-4.82%) |
Nov 14, 2017 | 3.150 | 3.360 | 3.100 | 3.320 | 203,342 | +0.20(+6.41%) |
Nov 13, 2017 | 2.880 | 3.340 | 2.880 | 3.120 | 355,121 | +0.24(+8.33%) |
Nov 10, 2017 | 2.820 | 2.900 | 2.790 | 2.880 | 44,936 | +0.05(+1.77%) |
Nov 09, 2017 | 2.890 | 2.900 | 2.800 | 2.830 | 38,238 | -0.01(-0.35%) |
Nov 08, 2017 | 2.670 | 2.860 | 2.640 | 2.840 | 89,054 | +0.24(+9.23%) |
Nov 07, 2017 | 2.600 | 2.680 | 2.590 | 2.600 | 45,012 | -0.00(-0.00%) |
Nov 06, 2017 | 2.720 | 2.720 | 2.570 | 2.600 | 19,274 | -0.10(-3.70%) |
Nov 03, 2017 | 2.590 | 2.700 | 2.540 | 2.700 | 39,250 | +0.06(+2.46%) |
Nov 02, 2017 | 2.800 | 2.820 | 2.600 | 2.635 | 61,067 | -0.13(-4.86%) |
Nov 01, 2017 | 2.790 | 2.940 | 2.760 | 2.770 | 21,109 | -0.11(-3.82%) |
Oct 31, 2017 | 2.890 | 2.970 | 2.750 | 2.880 | 91,994 | -0.04(-1.37%) |
Oct 30, 2017 | 2.970 | 3.079 | 2.870 | 2.920 | 113,256 | +0.01(+0.34%) |
Oct 27, 2017 | 2.890 | 2.980 | 2.854 | 2.910 | 47,581 | +0.05(+1.75%) |
Oct 26, 2017 | 2.860 | 3.080 | 2.840 | 2.860 | 85,654 | -0.02(-0.69%) |
Oct 25, 2017 | 2.870 | 3.070 | 2.783 | 2.880 | 256,406 | -0.02(-0.69%) |
Oct 24, 2017 | 2.760 | 2.900 | 2.550 | 2.900 | 183,412 | +0.14(+4.92%) |
Oct 23, 2017 | 2.350 | 3.140 | 2.350 | 2.764 | 797,496 | +0.40(+17.11%) |
Oct 20, 2017 | 2.410 | 2.410 | 2.313 | 2.360 | 45,015 | -0.01(-0.42%) |
Oct 19, 2017 | 2.340 | 2.380 | 2.320 | 2.370 | 57,133 | +0.05(+2.16%) |
Oct 18, 2017 | 2.320 | 2.390 | 2.270 | 2.320 | 51,917 | -0.02(-0.85%) |
Oct 17, 2017 | 2.370 | 2.400 | 2.330 | 2.340 | 21,344 | -0.03(-1.27%) |
Oct 16, 2017 | 2.400 | 2.430 | 2.300 | 2.370 | 122,009 | +0.04(+1.72%) |
Oct 13, 2017 | 2.300 | 2.350 | 2.300 | 2.330 | 10,993 | +0.02(+0.87%) |
Oct 12, 2017 | 2.270 | 2.380 | 2.270 | 2.310 | 53,877 | +0.02(+0.87%) |
Oct 11, 2017 | 2.320 | 2.340 | 2.270 | 2.290 | 57,601 | -0.08(-3.38%) |
Oct 10, 2017 | 2.380 | 2.400 | 2.330 | 2.370 | 44,093 | +0.00(+0.00%) |
Oct 09, 2017 | 2.340 | 2.400 | 2.340 | 2.370 | 55,432 | +0.02(+0.85%) |
Oct 06, 2017 | 2.250 | 2.350 | 2.240 | 2.350 | 107,602 | +0.06(+2.62%) |
Oct 05, 2017 | 2.270 | 2.310 | 2.250 | 2.290 | 26,173 | -0.02(-0.87%) |
Oct 04, 2017 | 2.300 | 2.360 | 2.260 | 2.310 | 47,123 | -0.01(-0.43%) |
Oct 03, 2017 | 2.270 | 2.330 | 2.237 | 2.320 | 44,624 | +0.08(+3.57%) |
Oct 02, 2017 | 2.320 | 2.320 | 2.210 | 2.240 | 18,649 | -0.09(-3.86%) |
Sep 29, 2017 | 2.240 | 2.330 | 2.240 | 2.330 | 34,155 | +0.07(+3.10%) |
Sep 28, 2017 | 2.410 | 2.440 | 2.200 | 2.260 | 46,720 | -0.15(-6.22%) |
Sep 27, 2017 | 2.370 | 2.434 | 2.350 | 2.410 | 35,607 | -0.04(-1.63%) |
Sep 26, 2017 | 2.400 | 2.450 | 2.340 | 2.450 | 102,301 | +0.09(+3.81%) |
Sep 25, 2017 | 2.200 | 2.370 | 2.120 | 2.360 | 191,563 | +0.14(+6.31%) |
Sep 22, 2017 | 2.210 | 2.230 | 2.210 | 2.220 | 19,268 | -0.01(-0.45%) |
Sep 21, 2017 | 2.320 | 2.330 | 2.210 | 2.230 | 29,896 | -0.09(-3.88%) |
Sep 20, 2017 | 2.190 | 2.330 | 2.190 | 2.320 | 38,526 | +0.08(+3.57%) |
Sep 19, 2017 | 2.240 | 2.250 | 2.121 | 2.240 | 107,255 | +0.01(+0.45%) |
Sep 18, 2017 | 2.210 | 2.280 | 2.160 | 2.230 | 28,068 | +0.02(+0.90%) |
Sep 15, 2017 | 2.180 | 2.290 | 2.180 | 2.210 | 79,990 | +0.01(+0.45%) |
Sep 14, 2017 | 2.240 | 2.269 | 2.190 | 2.200 | 105,366 | -0.07(-3.08%) |
Sep 13, 2017 | 2.270 | 2.370 | 2.200 | 2.270 | 75,447 | -0.02(-0.87%) |
Sep 12, 2017 | 2.300 | 2.380 | 2.290 | 2.290 | 25,975 | -0.04(-1.72%) |
Sep 11, 2017 | 2.370 | 2.410 | 2.315 | 2.330 | 17,709 | +0.02(+0.82%) |
Sep 08, 2017 | 2.490 | 2.490 | 2.120 | 2.311 | 245,952 | -0.12(-4.89%) |
Sep 07, 2017 | 2.450 | 2.500 | 2.380 | 2.430 | 14,593 | -0.01(-0.41%) |
Sep 06, 2017 | 2.460 | 2.530 | 2.370 | 2.440 | 57,296 | -0.03(-1.21%) |
Sep 05, 2017 | 2.500 | 2.540 | 2.440 | 2.470 | 32,125 | -0.07(-2.76%) |
Sep 01, 2017 | 2.450 | 2.550 | 2.450 | 2.540 | 19,995 | +0.09(+3.67%) |
Aug 31, 2017 | 2.450 | 2.510 | 2.450 | 2.450 | 15,371 | -0.01(-0.41%) |
Aug 30, 2017 | 2.480 | 2.480 | 2.430 | 2.460 | 19,937 | -0.03(-1.20%) |
Aug 29, 2017 | 2.440 | 2.510 | 2.430 | 2.490 | 23,422 | +0.04(+1.63%) |
Aug 28, 2017 | 2.450 | 2.510 | 2.430 | 2.450 | 32,946 | -0.01(-0.41%) |
Aug 25, 2017 | 2.470 | 2.492 | 2.450 | 2.460 | 16,925 | -0.01(-0.40%) |
Aug 24, 2017 | 2.520 | 2.550 | 2.450 | 2.470 | 11,900 | -0.02(-0.80%) |
Aug 23, 2017 | 2.490 | 2.530 | 2.460 | 2.490 | 36,208 | -0.02(-0.80%) |
Aug 22, 2017 | 2.530 | 2.600 | 2.510 | 2.510 | 13,130 | -0.02(-0.79%) |
Aug 21, 2017 | 2.600 | 2.620 | 2.430 | 2.530 | 53,858 | -0.08(-3.07%) |
Aug 18, 2017 | 2.520 | 2.610 | 2.500 | 2.610 | 11,805 | +0.11(+4.40%) |
Aug 17, 2017 | 2.580 | 2.610 | 2.500 | 2.500 | 53,659 | -0.09(-3.47%) |
Aug 16, 2017 | 2.510 | 2.640 | 2.510 | 2.590 | 22,254 | +0.07(+2.78%) |
Aug 15, 2017 | 2.500 | 2.523 | 2.480 | 2.520 | 17,494 | -0.01(-0.40%) |
Aug 14, 2017 | 2.560 | 2.620 | 2.530 | 2.530 | 30,564 | -0.03(-1.17%) |
Aug 11, 2017 | 2.500 | 2.610 | 2.500 | 2.560 | 28,635 | -0.02(-0.78%) |
Aug 10, 2017 | 2.610 | 2.610 | 2.520 | 2.580 | 27,091 | -0.04(-1.53%) |
Aug 09, 2017 | 2.640 | 2.680 | 2.560 | 2.620 | 42,875 | -0.03(-1.13%) |
Aug 08, 2017 | 2.670 | 2.690 | 2.611 | 2.650 | 34,098 | -0.09(-3.28%) |
Aug 07, 2017 | 2.600 | 2.740 | 2.600 | 2.740 | 28,962 | +0.13(+4.98%) |
Aug 04, 2017 | 2.680 | 2.690 | 2.552 | 2.610 | 32,321 | -0.08(-2.97%) |
Aug 03, 2017 | 2.650 | 2.710 | 2.547 | 2.690 | 33,844 | +0.04(+1.51%) |
Aug 02, 2017 | 2.730 | 2.740 | 2.640 | 2.650 | 29,115 | -0.09(-3.28%) |
Aug 01, 2017 | 2.780 | 2.780 | 2.700 | 2.740 | 7,299 | -0.02(-0.72%) |
Jul 31, 2017 | 2.840 | 2.860 | 2.740 | 2.760 | 43,755 | -0.09(-3.16%) |
Jul 28, 2017 | 2.750 | 2.870 | 2.750 | 2.850 | 27,013 | +0.11(+4.01%) |
Jul 27, 2017 | 2.700 | 2.780 | 2.660 | 2.740 | 47,345 | -0.03(-1.08%) |
Jul 26, 2017 | 2.600 | 2.790 | 2.600 | 2.770 | 155,745 | +0.17(+6.54%) |
Jul 25, 2017 | 2.630 | 2.690 | 2.600 | 2.600 | 21,027 | -0.04(-1.52%) |
Jul 24, 2017 | 2.610 | 2.650 | 2.580 | 2.640 | 14,217 | +0.04(+1.54%) |
Jul 21, 2017 | 2.560 | 2.620 | 2.543 | 2.600 | 19,121 | -0.04(-1.52%) |
Jul 20, 2017 | 2.669 | 2.640 | 2.640 | 46,168 | -0.03(-1.12%) | |
Jul 19, 2017 | 2.590 | 2.690 | 2.560 | 2.670 | 112,185 | +0.08(+3.09%) |
Jul 18, 2017 | 2.480 | 2.600 | 2.470 | 2.590 | 21,114 | +0.11(+4.44%) |
Jul 17, 2017 | 2.510 | 2.550 | 2.420 | 2.480 | 23,867 | -0.02(-0.80%) |
Jul 14, 2017 | 2.440 | 2.500 | 2.420 | 2.500 | 14,160 | +0.05(+2.04%) |
Jul 13, 2017 | 2.440 | 2.520 | 2.400 | 2.450 | 17,764 | +0.00(+0.00%) |
Jul 12, 2017 | 2.430 | 2.600 | 2.400 | 2.450 | 112,337 | +0.03(+1.24%) |
Jul 11, 2017 | 2.410 | 2.450 | 2.400 | 2.420 | 17,993 | +0.02(+0.83%) |
Jul 10, 2017 | 2.360 | 2.440 | 2.360 | 2.400 | 15,603 | -0.04(-1.64%) |
Jul 07, 2017 | 2.420 | 2.460 | 2.400 | 2.440 | 10,355 | -0.01(-0.41%) |
Jul 06, 2017 | 2.430 | 2.500 | 2.415 | 2.450 | 9,232 | +0.01(+0.26%) |
Jul 05, 2017 | 2.420 | 2.480 | 2.400 | 2.444 | 16,402 | +0.02(+0.98%) |