Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.120 | 2.120 | 2.020 | 2.020 | 13,193 | -0.09(-4.27%) |
Jul 30, 2018 | 2.120 | 2.190 | 2.061 | 2.110 | 11,614 | +0.03(+1.44%) |
Jul 27, 2018 | 2.100 | 2.120 | 2.080 | 2.080 | 16,900 | -0.10(-4.63%) |
Jul 26, 2018 | 2.105 | 2.181 | 2.101 | 2.181 | 4,887 | +0.02(+0.93%) |
Jul 25, 2018 | 2.156 | 2.190 | 2.154 | 2.161 | 4,237 | -0.04(-1.78%) |
Jul 24, 2018 | 2.300 | 2.300 | 2.200 | 2.200 | 5,295 | -0.10(-4.35%) |
Jul 23, 2018 | 2.230 | 2.300 | 2.180 | 2.300 | 1,423 | +0.08(+3.84%) |
Jul 20, 2018 | 2.260 | 2.260 | 2.150 | 2.215 | 6,957 | -0.03(-1.12%) |
Jul 19, 2018 | 2.240 | 2.250 | 2.176 | 2.240 | 5,413 | +0.01(+0.45%) |
Jul 18, 2018 | 2.290 | 2.290 | 2.200 | 2.230 | 7,735 | +0.03(+1.36%) |
Jul 17, 2018 | 2.260 | 2.320 | 2.200 | 2.200 | 4,749 | -0.01(-0.45%) |
Jul 16, 2018 | 2.260 | 2.340 | 2.200 | 2.210 | 49,569 | -0.05(-2.21%) |
Jul 13, 2018 | 2.160 | 2.320 | 2.140 | 2.260 | 21,513 | +0.08(+3.67%) |
Jul 12, 2018 | 2.230 | 2.330 | 2.161 | 2.180 | 53,297 | -0.05(-2.24%) |
Jul 11, 2018 | 2.280 | 2.310 | 2.201 | 2.230 | 18,611 | -0.07(-3.04%) |
Jul 10, 2018 | 2.230 | 2.380 | 2.220 | 2.300 | 112,970 | -0.06(-2.54%) |
Jul 09, 2018 | 2.620 | 2.635 | 2.330 | 2.360 | 224,646 | -0.23(-8.88%) |
Jul 06, 2018 | 2.320 | 2.900 | 2.320 | 2.590 | 1,483,962 | +0.24(+10.21%) |
Jul 05, 2018 | 1.900 | 2.600 | 1.900 | 2.350 | 1,927,201 | +0.48(+25.67%) |
Jul 03, 2018 | 1.870 | 1.870 | 1.870 | 0 | -0.03(-1.58%) | |
Jul 02, 2018 | 1.830 | 1.900 | 1.830 | 1.900 | 10,750 | +0.01(+0.58%) |
Jun 29, 2018 | 1.870 | 1.905 | 1.870 | 1.889 | 2,013 | +0.04(+2.08%) |
Jun 28, 2018 | 1.905 | 1.905 | 1.837 | 1.851 | 6,400 | -0.07(-3.62%) |
Jun 27, 2018 | 1.980 | 1.993 | 1.900 | 1.920 | 3,575 | -0.05(-2.54%) |
Jun 26, 2018 | 1.881 | 1.970 | 1.881 | 1.970 | 13,933 | +0.09(+4.79%) |
Jun 25, 2018 | 1.900 | 1.933 | 1.860 | 1.880 | 17,993 | -0.08(-4.08%) |
Jun 22, 2018 | 1.940 | 1.960 | 1.900 | 1.960 | 6,361 | +0.07(+3.70%) |
Jun 21, 2018 | 1.910 | 1.960 | 1.890 | 1.890 | 19,183 | -0.01(-0.53%) |
Jun 20, 2018 | 1.910 | 2.000 | 1.900 | 1.900 | 25,321 | -0.03(-1.34%) |
Jun 19, 2018 | 2.000 | 2.025 | 1.910 | 1.926 | 16,963 | -0.05(-2.74%) |
Jun 18, 2018 | 1.959 | 2.020 | 1.959 | 1.980 | 2,002 | +0.04(+2.06%) |
Jun 15, 2018 | 2.010 | 1.940 | 1.940 | 13,988 | -0.06(-3.00%) | |
Jun 14, 2018 | 2.000 | 2.150 | 1.985 | 2.000 | 109,032 | +0.06(+3.19%) |
Jun 13, 2018 | 1.930 | 1.980 | 1.930 | 1.938 | 6,230 | +0.01(+0.42%) |
Jun 12, 2018 | 1.970 | 1.980 | 1.910 | 1.930 | 9,345 | -0.02(-1.09%) |
Jun 11, 2018 | 1.960 | 1.961 | 1.890 | 1.951 | 15,250 | -0.00(-0.19%) |
Jun 08, 2018 | 2.090 | 2.090 | 1.910 | 1.955 | 130,249 | -0.13(-6.46%) |
Jun 07, 2018 | 2.101 | 2.242 | 2.090 | 2.090 | 14,684 | -0.04(-1.88%) |
Jun 06, 2018 | 2.070 | 2.287 | 2.070 | 2.130 | 68,296 | +0.04(+1.87%) |
Jun 05, 2018 | 2.100 | 2.100 | 2.070 | 2.091 | 7,434 | +0.00(+0.05%) |
Jun 04, 2018 | 2.099 | 2.115 | 2.070 | 2.090 | 8,664 | +0.02(+0.97%) |
Jun 01, 2018 | 2.047 | 2.090 | 2.047 | 2.070 | 7,839 | -0.00(-0.05%) |
May 31, 2018 | 2.150 | 2.150 | 2.050 | 2.071 | 5,270 | -0.02(-0.91%) |
May 30, 2018 | 2.090 | 2.180 | 2.090 | 2.090 | 14,578 | -0.03(-1.37%) |
May 29, 2018 | 2.180 | 2.180 | 2.099 | 2.119 | 16,336 | -0.02(-0.94%) |
May 25, 2018 | 2.139 | 2.139 | 2.139 | 0 | +0.01(+0.42%) | |
May 24, 2018 | 2.200 | 2.430 | 1.995 | 2.130 | 162,290 | -0.09(-4.05%) |
May 23, 2018 | 1.970 | 2.220 | 1.960 | 2.220 | 83,162 | +0.26(+13.28%) |
May 22, 2018 | 1.950 | 1.960 | 1.950 | 1.960 | 5,208 | -0.00(-0.07%) |
May 21, 2018 | 1.970 | 1.980 | 1.950 | 1.961 | 4,108 | -0.03(-1.46%) |
May 18, 2018 | 1.950 | 2.000 | 1.950 | 1.990 | 4,915 | +0.01(+0.51%) |
May 17, 2018 | 1.920 | 2.010 | 1.920 | 1.980 | 4,509 | +0.07(+3.66%) |
May 16, 2018 | 1.910 | 2.001 | 1.910 | 1.910 | 4,358 | -0.02(-1.04%) |
May 15, 2018 | 1.950 | 1.953 | 1.921 | 1.930 | 4,872 | -0.03(-1.53%) |
May 14, 2018 | 1.940 | 2.030 | 1.940 | 1.960 | 10,548 | +0.01(+0.34%) |
May 11, 2018 | 1.960 | 1.979 | 1.953 | 1.953 | 2,386 | -0.04(-1.84%) |
May 10, 2018 | 1.960 | 2.000 | 1.960 | 1.990 | 10,971 | -0.01(-0.50%) |
May 09, 2018 | 2.000 | 2.000 | 1.955 | 2.000 | 8,778 | -0.01(-0.50%) |
May 08, 2018 | 2.029 | 2.030 | 1.980 | 2.010 | 3,592 | -0.02(-0.99%) |
May 07, 2018 | 2.010 | 2.040 | 1.984 | 2.030 | 10,476 | +0.06(+3.05%) |
May 04, 2018 | 1.890 | 2.000 | 1.890 | 1.970 | 20,450 | +0.07(+3.68%) |
May 03, 2018 | 1.910 | 1.938 | 1.900 | 1.900 | 10,403 | -0.03(-1.55%) |
May 02, 2018 | 1.910 | 1.930 | 1.906 | 1.930 | 8,587 | +0.03(+1.58%) |
May 01, 2018 | 1.910 | 1.921 | 1.900 | 1.900 | 9,439 | -0.03(-1.55%) |
Apr 30, 2018 | 1.960 | 1.960 | 1.910 | 1.930 | 11,621 | -0.07(-3.50%) |
Apr 27, 2018 | 2.010 | 2.010 | 1.921 | 2.000 | 2,831 | +0.00(+0.00%) |
Apr 26, 2018 | 1.980 | 2.000 | 1.950 | 2.000 | 8,087 | +0.04(+2.04%) |
Apr 25, 2018 | 1.930 | 1.970 | 1.930 | 1.960 | 2,849 | -0.03(-1.51%) |
Apr 24, 2018 | 1.990 | 2.089 | 1.930 | 1.990 | 11,675 | +0.03(+1.53%) |
Apr 23, 2018 | 2.080 | 2.080 | 1.890 | 1.960 | 26,056 | -0.12(-5.77%) |
Apr 20, 2018 | 2.040 | 2.150 | 1.991 | 2.080 | 22,052 | +0.01(+0.65%) |
Apr 19, 2018 | 1.850 | 2.090 | 1.780 | 2.067 | 104,956 | +0.27(+14.81%) |
Apr 18, 2018 | 1.870 | 1.870 | 1.750 | 1.800 | 49,115 | -0.08(-4.26%) |
Apr 17, 2018 | 1.909 | 1.959 | 1.800 | 1.880 | 42,178 | -0.03(-1.57%) |
Apr 16, 2018 | 1.990 | 1.990 | 1.900 | 1.910 | 34,347 | -0.08(-3.97%) |
Apr 13, 2018 | 1.930 | 1.990 | 1.900 | 1.989 | 70,026 | +0.06(+3.06%) |
Apr 12, 2018 | 1.970 | 2.000 | 1.920 | 1.930 | 23,918 | -0.04(-2.03%) |
Apr 11, 2018 | 1.980 | 1.980 | 1.960 | 1.970 | 8,590 | -0.01(-0.51%) |
Apr 10, 2018 | 2.020 | 2.020 | 1.980 | 1.980 | 9,341 | -0.02(-1.00%) |
Apr 09, 2018 | 1.970 | 2.022 | 1.970 | 2.000 | 13,306 | +0.01(+0.50%) |
Apr 06, 2018 | 1.970 | 2.060 | 1.970 | 1.990 | 41,020 | -0.01(-0.50%) |
Apr 05, 2018 | 2.020 | 2.020 | 2.000 | 2.000 | 20,019 | -0.02(-1.10%) |
Apr 04, 2018 | 2.020 | 2.100 | 2.020 | 2.022 | 4,364 | -0.04(-1.83%) |
Apr 03, 2018 | 2.070 | 2.100 | 1.950 | 2.060 | 20,461 | +0.00(+0.00%) |
Apr 02, 2018 | 2.090 | 2.170 | 2.060 | 2.060 | 25,202 | -0.07(-3.29%) |
Mar 29, 2018 | 2.130 | 2.130 | 2.130 | 0 | +0.09(+4.41%) | |
Mar 28, 2018 | 2.080 | 2.080 | 1.950 | 2.040 | 42,104 | -0.01(-0.49%) |
Mar 27, 2018 | 2.140 | 2.140 | 2.010 | 2.050 | 29,905 | -0.06(-2.84%) |
Mar 26, 2018 | 2.080 | 2.120 | 2.010 | 2.110 | 33,919 | +0.16(+8.21%) |
Mar 23, 2018 | 2.000 | 2.156 | 1.897 | 1.950 | 96,568 | -0.28(-12.56%) |
Mar 22, 2018 | 2.250 | 2.380 | 2.160 | 2.230 | 67,378 | -0.02(-0.89%) |
Mar 21, 2018 | 2.200 | 2.340 | 2.200 | 2.250 | 37,108 | -0.06(-2.60%) |
Mar 20, 2018 | 2.440 | 2.470 | 2.310 | 2.310 | 37,878 | +0.15(+6.94%) |
Mar 19, 2018 | 2.610 | 2.630 | 2.150 | 2.160 | 69,109 | -0.49(-18.40%) |
Mar 16, 2018 | 2.710 | 2.710 | 2.570 | 2.647 | 31,111 | +0.07(+2.60%) |
Mar 15, 2018 | 2.611 | 2.679 | 2.560 | 2.580 | 9,965 | +0.00(+0.00%) |
Mar 14, 2018 | 2.640 | 2.724 | 2.580 | 2.580 | 18,961 | -0.07(-2.64%) |
Mar 13, 2018 | 2.650 | 2.660 | 2.610 | 2.650 | 4,939 | +0.01(+0.38%) |
Mar 12, 2018 | 2.580 | 2.670 | 2.580 | 2.640 | 8,654 | +0.06(+2.33%) |
Mar 09, 2018 | 2.580 | 2.625 | 2.550 | 2.580 | 12,337 | +0.00(+0.00%) |
Mar 08, 2018 | 2.570 | 2.583 | 2.500 | 2.580 | 14,249 | +0.01(+0.39%) |
Mar 07, 2018 | 2.560 | 2.639 | 2.560 | 2.570 | 13,599 | -0.07(-2.57%) |
Mar 06, 2018 | 2.617 | 2.669 | 2.610 | 2.638 | 5,193 | +0.01(+0.30%) |
Mar 05, 2018 | 2.690 | 2.690 | 2.585 | 2.630 | 6,050 | -0.06(-2.23%) |
Mar 02, 2018 | 2.604 | 2.690 | 2.584 | 2.690 | 4,304 | +0.04(+1.51%) |
Mar 01, 2018 | 2.550 | 2.655 | 2.550 | 2.650 | 8,216 | -0.02(-0.75%) |
Feb 28, 2018 | 2.690 | 2.690 | 2.594 | 2.670 | 7,136 | +0.04(+1.52%) |
Feb 27, 2018 | 2.760 | 2.760 | 2.590 | 2.630 | 9,478 | -0.15(-5.40%) |
Feb 26, 2018 | 2.730 | 2.780 | 2.670 | 2.780 | 6,417 | +0.09(+3.54%) |
Feb 23, 2018 | 2.720 | 2.795 | 2.680 | 2.685 | 11,018 | -0.06(-2.36%) |
Feb 22, 2018 | 2.700 | 2.770 | 2.690 | 2.750 | 7,352 | -0.05(-1.79%) |
Feb 21, 2018 | 2.800 | 2.830 | 2.670 | 2.800 | 4,295 | -0.01(-0.36%) |
Feb 20, 2018 | 2.890 | 2.890 | 2.800 | 2.810 | 7,822 | -0.07(-2.41%) |
Feb 16, 2018 | 2.880 | 2.880 | 2.880 | 0 | -0.01(-0.36%) | |
Feb 15, 2018 | 2.900 | 3.000 | 2.700 | 2.890 | 34,476 | +0.14(+5.09%) |
Feb 14, 2018 | 2.770 | 2.800 | 2.731 | 2.750 | 16,263 | +0.02(+0.73%) |
Feb 13, 2018 | 2.740 | 2.740 | 2.661 | 2.730 | 8,069 | +0.03(+1.11%) |
Feb 12, 2018 | 2.600 | 2.704 | 2.565 | 2.700 | 8,696 | +0.17(+6.72%) |
Feb 09, 2018 | 2.620 | 2.750 | 2.506 | 2.530 | 14,614 | -0.02(-0.78%) |
Feb 08, 2018 | 2.720 | 2.720 | 2.515 | 2.550 | 14,510 | -0.12(-4.49%) |
Feb 07, 2018 | 2.500 | 2.740 | 2.500 | 2.670 | 24,608 | +0.18(+7.23%) |
Feb 06, 2018 | 2.500 | 2.570 | 2.400 | 2.490 | 34,416 | -0.09(-3.49%) |
Feb 05, 2018 | 2.600 | 2.679 | 2.500 | 2.580 | 33,766 | -0.09(-3.37%) |
Feb 02, 2018 | 2.600 | 2.680 | 2.600 | 2.670 | 32,740 | +0.06(+2.30%) |
Feb 01, 2018 | 2.649 | 2.700 | 2.600 | 2.610 | 9,158 | +0.01(+0.38%) |
Jan 31, 2018 | 2.696 | 2.696 | 2.580 | 2.600 | 27,233 | -0.12(-4.41%) |
Jan 30, 2018 | 2.750 | 2.770 | 2.650 | 2.720 | 26,888 | -0.05(-1.81%) |
Jan 29, 2018 | 2.730 | 2.810 | 2.720 | 2.770 | 36,582 | -0.01(-0.36%) |
Jan 26, 2018 | 2.850 | 2.850 | 2.760 | 2.780 | 29,530 | -0.07(-2.46%) |
Jan 25, 2018 | 2.720 | 2.900 | 2.700 | 2.850 | 163,728 | +0.08(+2.89%) |
Jan 24, 2018 | 2.880 | 2.880 | 2.690 | 2.770 | 64,233 | -0.01(-0.36%) |
Jan 23, 2018 | 2.940 | 2.940 | 2.770 | 2.780 | 72,453 | -0.11(-3.81%) |
Jan 22, 2018 | 2.920 | 3.030 | 2.850 | 2.890 | 130,804 | +0.00(+0.00%) |
Jan 19, 2018 | 2.930 | 2.930 | 2.790 | 2.890 | 42,736 | +0.03(+1.05%) |
Jan 18, 2018 | 2.960 | 2.960 | 2.820 | 2.860 | 19,931 | -0.03(-1.04%) |
Jan 17, 2018 | 2.860 | 3.000 | 2.860 | 2.890 | 67,509 | +0.01(+0.35%) |
Jan 16, 2018 | 2.960 | 3.104 | 2.860 | 2.880 | 28,984 | -0.10(-3.39%) |
Jan 12, 2018 | 2.981 | 2.981 | 2.981 | 0 | -0.04(-1.29%) | |
Jan 11, 2018 | 2.870 | 3.090 | 2.860 | 3.020 | 76,595 | +0.15(+5.23%) |
Jan 10, 2018 | 2.820 | 2.900 | 2.820 | 2.870 | 39,475 | -0.02(-0.69%) |
Jan 09, 2018 | 3.040 | 3.060 | 2.864 | 2.890 | 102,442 | -0.23(-7.37%) |
Jan 08, 2018 | 3.250 | 3.250 | 3.050 | 3.120 | 43,268 | -0.13(-4.00%) |
Jan 05, 2018 | 3.150 | 3.280 | 3.150 | 3.250 | 20,377 | +0.08(+2.52%) |
Jan 04, 2018 | 3.180 | 3.203 | 3.140 | 3.170 | 15,218 | -0.05(-1.55%) |
Jan 03, 2018 | 3.200 | 3.250 | 3.189 | 3.220 | 9,450 | -0.03(-0.92%) |
Jan 02, 2018 | 3.120 | 3.250 | 3.120 | 3.250 | 8,928 | +0.13(+4.17%) |
Dec 29, 2017 | 3.120 | 3.120 | 3.120 | 0 | -0.04(-1.27%) | |
Dec 28, 2017 | 3.200 | 3.240 | 3.150 | 3.160 | 26,540 | -0.08(-2.47%) |
Dec 27, 2017 | 3.190 | 3.242 | 3.190 | 3.240 | 7,043 | +0.04(+1.25%) |
Dec 26, 2017 | 3.190 | 3.280 | 3.160 | 3.200 | 14,635 | -0.05(-1.54%) |
Dec 22, 2017 | 3.230 | 3.310 | 3.151 | 3.250 | 15,695 | +0.03(+0.93%) |
Dec 21, 2017 | 3.230 | 3.300 | 3.150 | 3.220 | 31,683 | -0.01(-0.31%) |
Dec 20, 2017 | 3.560 | 3.570 | 3.120 | 3.230 | 108,717 | -0.30(-8.50%) |
Dec 19, 2017 | 3.440 | 3.600 | 3.438 | 3.530 | 51,321 | -0.07(-1.94%) |
Dec 18, 2017 | 3.270 | 3.790 | 3.270 | 3.600 | 241,091 | +0.30(+9.09%) |
Dec 15, 2017 | 3.230 | 3.380 | 3.207 | 3.300 | 39,108 | +0.11(+3.45%) |
Dec 14, 2017 | 3.240 | 3.270 | 3.150 | 3.190 | 16,163 | +0.00(+0.00%) |
Dec 13, 2017 | 3.150 | 3.309 | 3.150 | 3.190 | 15,237 | +0.02(+0.63%) |
Dec 12, 2017 | 3.350 | 3.433 | 3.116 | 3.170 | 28,120 | -0.22(-6.45%) |
Dec 11, 2017 | 3.438 | 3.439 | 3.290 | 3.388 | 31,605 | +0.04(+1.28%) |
Dec 08, 2017 | 3.160 | 3.490 | 3.160 | 3.346 | 99,387 | +0.27(+8.62%) |
Dec 07, 2017 | 3.090 | 3.120 | 3.010 | 3.080 | 30,848 | -0.03(-0.96%) |
Dec 06, 2017 | 3.120 | 3.160 | 3.080 | 3.110 | 18,179 | -0.05(-1.58%) |
Dec 05, 2017 | 3.180 | 3.180 | 3.121 | 3.160 | 19,556 | +0.01(+0.32%) |
Dec 04, 2017 | 3.210 | 3.210 | 3.100 | 3.150 | 20,284 | -0.03(-1.01%) |
Dec 01, 2017 | 3.230 | 3.323 | 3.137 | 3.182 | 22,797 | -0.09(-2.69%) |
Nov 30, 2017 | 3.110 | 3.350 | 3.110 | 3.270 | 20,304 | +0.14(+4.47%) |
Nov 29, 2017 | 3.200 | 3.310 | 3.112 | 3.130 | 30,755 | -0.10(-3.10%) |
Nov 28, 2017 | 3.300 | 3.450 | 3.125 | 3.230 | 59,001 | -0.04(-1.34%) |
Nov 27, 2017 | 3.220 | 3.290 | 3.145 | 3.274 | 43,546 | +0.03(+1.05%) |
Nov 24, 2017 | 3.290 | 3.300 | 3.210 | 3.240 | 10,741 | +0.05(+1.57%) |
Nov 22, 2017 | 3.380 | 3.422 | 3.162 | 3.190 | 27,363 | -0.23(-6.73%) |
Nov 21, 2017 | 3.460 | 3.460 | 3.386 | 3.420 | 12,049 | -0.04(-1.16%) |
Nov 20, 2017 | 3.450 | 3.590 | 3.418 | 3.460 | 25,749 | +0.07(+2.06%) |
Nov 17, 2017 | 3.450 | 3.500 | 3.291 | 3.390 | 56,602 | -0.06(-1.74%) |
Nov 16, 2017 | 3.340 | 3.720 | 3.135 | 3.450 | 280,576 | +0.20(+6.15%) |
Nov 15, 2017 | 3.180 | 3.350 | 3.180 | 3.250 | 12,292 | +0.04(+1.25%) |
Nov 14, 2017 | 3.230 | 3.260 | 3.190 | 3.210 | 16,845 | +0.01(+0.31%) |
Nov 13, 2017 | 3.290 | 3.290 | 3.170 | 3.200 | 19,904 | -0.04(-1.23%) |
Nov 10, 2017 | 3.288 | 3.330 | 3.232 | 3.240 | 30,135 | +0.04(+1.25%) |
Nov 09, 2017 | 3.190 | 3.298 | 3.178 | 3.200 | 25,799 | -0.03(-0.93%) |
Nov 08, 2017 | 3.290 | 3.290 | 3.180 | 3.230 | 20,874 | -0.04(-1.22%) |
Nov 07, 2017 | 3.450 | 3.450 | 3.250 | 3.270 | 40,866 | -0.17(-4.94%) |
Nov 06, 2017 | 3.390 | 3.450 | 3.350 | 3.440 | 23,981 | +0.09(+2.69%) |
Nov 03, 2017 | 3.310 | 3.380 | 3.276 | 3.350 | 37,873 | +0.09(+2.76%) |
Nov 02, 2017 | 3.160 | 3.470 | 3.150 | 3.260 | 77,966 | +0.11(+3.49%) |
Nov 01, 2017 | 3.100 | 3.190 | 3.010 | 3.150 | 61,138 | +0.09(+2.94%) |
Oct 31, 2017 | 3.149 | 3.160 | 3.020 | 3.060 | 41,819 | -0.08(-2.55%) |
Oct 30, 2017 | 3.340 | 3.340 | 3.030 | 3.140 | 29,640 | -0.09(-2.79%) |
Oct 27, 2017 | 3.130 | 3.300 | 3.130 | 3.230 | 36,604 | +0.08(+2.54%) |
Oct 26, 2017 | 3.200 | 3.217 | 3.000 | 3.150 | 32,686 | +0.15(+5.00%) |
Oct 25, 2017 | 3.360 | 3.360 | 3.000 | 3.000 | 131,679 | -0.33(-9.91%) |
Oct 24, 2017 | 3.550 | 3.550 | 3.250 | 3.330 | 108,792 | -0.17(-4.86%) |
Oct 23, 2017 | 3.530 | 3.790 | 3.371 | 3.500 | 183,811 | +0.06(+1.74%) |
Oct 20, 2017 | 3.250 | 3.555 | 3.110 | 3.440 | 555,616 | +0.19(+5.85%) |
Oct 19, 2017 | 2.560 | 3.600 | 2.550 | 3.250 | 1,060,206 | +0.64(+24.52%) |
Oct 18, 2017 | 2.640 | 2.674 | 2.556 | 2.610 | 15,577 | -0.06(-2.25%) |
Oct 17, 2017 | 2.610 | 2.670 | 2.560 | 2.670 | 12,483 | +0.06(+2.30%) |
Oct 16, 2017 | 2.620 | 2.720 | 2.520 | 2.610 | 21,524 | -0.02(-0.76%) |
Oct 13, 2017 | 2.700 | 2.700 | 2.610 | 2.630 | 7,662 | -0.09(-3.31%) |
Oct 12, 2017 | 2.721 | 2.730 | 2.660 | 2.720 | 8,624 | +0.04(+1.49%) |
Oct 11, 2017 | 2.620 | 2.720 | 2.516 | 2.680 | 14,941 | +0.06(+2.29%) |
Oct 10, 2017 | 2.630 | 2.750 | 2.620 | 2.620 | 10,672 | -0.04(-1.50%) |
Oct 09, 2017 | 2.638 | 2.720 | 2.638 | 2.660 | 5,182 | -0.01(-0.37%) |
Oct 06, 2017 | 2.685 | 2.700 | 2.560 | 2.670 | 20,730 | -0.07(-2.55%) |
Oct 05, 2017 | 2.750 | 2.750 | 2.610 | 2.740 | 8,247 | +0.03(+1.11%) |
Oct 04, 2017 | 2.720 | 2.780 | 2.650 | 2.710 | 20,226 | -0.04(-1.45%) |
Oct 03, 2017 | 2.670 | 2.770 | 2.670 | 2.750 | 26,811 | +0.04(+1.47%) |
Oct 02, 2017 | 2.770 | 2.800 | 2.670 | 2.710 | 12,531 | -0.09(-3.21%) |
Sep 29, 2017 | 2.720 | 2.830 | 2.690 | 2.800 | 13,588 | +0.11(+4.09%) |
Sep 28, 2017 | 2.820 | 2.820 | 2.680 | 2.690 | 10,063 | -0.14(-4.80%) |
Sep 27, 2017 | 2.829 | 2.830 | 2.650 | 2.826 | 21,972 | -0.00(-0.16%) |
Sep 26, 2017 | 2.770 | 2.864 | 2.748 | 2.830 | 11,298 | +0.02(+0.71%) |
Sep 25, 2017 | 2.770 | 2.890 | 2.727 | 2.810 | 14,980 | -0.01(-0.43%) |
Sep 22, 2017 | 2.850 | 2.870 | 2.591 | 2.822 | 13,113 | -0.02(-0.74%) |
Sep 21, 2017 | 2.860 | 2.900 | 2.770 | 2.843 | 8,440 | -0.01(-0.25%) |
Sep 20, 2017 | 2.750 | 2.900 | 2.750 | 2.850 | 22,271 | +0.09(+3.26%) |
Sep 19, 2017 | 2.950 | 2.950 | 2.760 | 2.760 | 21,741 | -0.14(-4.83%) |
Sep 18, 2017 | 2.880 | 2.949 | 2.760 | 2.900 | 20,423 | +0.15(+5.59%) |
Sep 15, 2017 | 2.720 | 2.825 | 2.716 | 2.747 | 17,413 | +0.01(+0.24%) |
Sep 14, 2017 | 2.730 | 2.825 | 2.686 | 2.740 | 13,914 | -0.06(-2.14%) |
Sep 13, 2017 | 2.780 | 2.813 | 2.610 | 2.800 | 41,388 | +0.05(+1.82%) |
Sep 12, 2017 | 2.680 | 2.810 | 2.650 | 2.750 | 30,895 | +0.10(+3.77%) |
Sep 11, 2017 | 2.590 | 2.710 | 2.590 | 2.650 | 17,314 | +0.04(+1.53%) |
Sep 08, 2017 | 2.727 | 2.740 | 2.501 | 2.610 | 32,180 | -0.02(-0.76%) |
Sep 07, 2017 | 2.550 | 2.670 | 2.550 | 2.630 | 8,456 | +0.08(+3.14%) |
Sep 06, 2017 | 2.780 | 2.800 | 2.410 | 2.550 | 39,134 | -0.20(-7.27%) |
Sep 05, 2017 | 2.760 | 2.800 | 2.634 | 2.750 | 27,560 | -0.01(-0.36%) |
Sep 01, 2017 | 2.760 | 2.760 | 2.670 | 2.760 | 26,148 | +0.09(+3.37%) |
Aug 31, 2017 | 2.700 | 2.735 | 2.670 | 2.670 | 9,329 | -0.02(-0.74%) |
Aug 30, 2017 | 2.660 | 2.700 | 2.530 | 2.690 | 9,079 | +0.05(+1.89%) |
Aug 29, 2017 | 2.450 | 2.680 | 2.450 | 2.640 | 32,442 | +0.07(+2.72%) |
Aug 28, 2017 | 2.540 | 2.659 | 2.500 | 2.570 | 14,892 | +0.07(+2.80%) |
Aug 25, 2017 | 2.620 | 2.700 | 2.500 | 2.500 | 5,880 | -0.15(-5.73%) |
Aug 24, 2017 | 2.570 | 2.689 | 2.540 | 2.652 | 18,390 | +0.02(+0.84%) |
Aug 23, 2017 | 2.620 | 2.640 | 2.470 | 2.630 | 12,154 | +0.02(+0.77%) |
Aug 22, 2017 | 2.560 | 2.650 | 2.390 | 2.610 | 46,871 | +0.01(+0.38%) |
Aug 21, 2017 | 2.650 | 2.650 | 2.368 | 2.600 | 55,704 | +0.04(+1.56%) |
Aug 18, 2017 | 2.410 | 2.560 | 2.363 | 2.560 | 19,425 | +0.07(+2.81%) |
Aug 17, 2017 | 2.460 | 2.530 | 2.400 | 2.490 | 7,097 | +0.03(+1.22%) |
Aug 16, 2017 | 2.510 | 2.570 | 2.340 | 2.460 | 26,241 | +0.05(+2.07%) |
Aug 15, 2017 | 2.689 | 2.700 | 2.311 | 2.410 | 77,299 | -0.24(-9.06%) |
Aug 14, 2017 | 2.570 | 2.700 | 2.550 | 2.650 | 19,071 | +0.08(+3.11%) |
Aug 11, 2017 | 2.700 | 2.700 | 2.510 | 2.570 | 45,782 | -0.13(-4.81%) |
Aug 10, 2017 | 2.680 | 2.729 | 2.515 | 2.700 | 29,250 | +0.01(+0.37%) |
Aug 09, 2017 | 2.712 | 2.736 | 2.644 | 2.690 | 15,402 | -0.07(-2.54%) |
Aug 08, 2017 | 2.700 | 2.805 | 2.650 | 2.760 | 16,780 | +0.06(+2.22%) |
Aug 07, 2017 | 2.730 | 2.850 | 2.690 | 2.700 | 22,151 | +0.00(+0.00%) |
Aug 04, 2017 | 2.680 | 2.720 | 2.660 | 2.700 | 10,683 | -0.01(-0.37%) |
Aug 03, 2017 | 2.640 | 2.840 | 2.640 | 2.710 | 24,458 | +0.01(+0.37%) |
Aug 02, 2017 | 2.780 | 2.800 | 2.670 | 2.700 | 52,049 | -0.10(-3.57%) |