Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.589 | 2.589 | 2.589 | 0 | -0.03(-1.23%) | |
Aug 30, 2018 | 2.677 | 2.726 | 2.597 | 2.621 | 286,123 | -0.06(-2.10%) |
Aug 29, 2018 | 2.806 | 2.890 | 2.661 | 2.677 | 376,405 | -0.11(-4.03%) |
Aug 28, 2018 | 2.677 | 2.878 | 2.677 | 2.790 | 599,222 | +0.14(+5.15%) |
Aug 27, 2018 | 2.613 | 2.693 | 2.549 | 2.653 | 536,186 | +0.08(+3.13%) |
Aug 24, 2018 | 2.517 | 2.637 | 2.452 | 2.573 | 518,160 | +0.08(+3.23%) |
Aug 23, 2018 | 2.525 | 2.557 | 2.476 | 2.492 | 333,344 | -0.03(-1.27%) |
Aug 22, 2018 | 2.581 | 2.613 | 2.444 | 2.525 | 988,481 | -0.06(-2.18%) |
Aug 21, 2018 | 2.525 | 2.597 | 2.460 | 2.581 | 509,267 | +0.04(+1.58%) |
Aug 20, 2018 | 2.589 | 2.589 | 2.452 | 2.541 | 414,867 | -0.05(-1.86%) |
Aug 17, 2018 | 2.573 | 2.734 | 2.452 | 2.589 | 492,538 | +0.02(+0.63%) |
Aug 16, 2018 | 2.533 | 2.621 | 2.508 | 2.573 | 365,570 | +0.04(+1.59%) |
Aug 15, 2018 | 2.589 | 2.589 | 2.438 | 2.533 | 538,623 | -0.06(-2.48%) |
Aug 14, 2018 | 2.565 | 2.677 | 2.508 | 2.597 | 473,338 | +0.05(+1.89%) |
Aug 13, 2018 | 2.557 | 2.685 | 2.500 | 2.549 | 856,655 | +0.04(+1.60%) |
Aug 10, 2018 | 2.452 | 2.629 | 2.420 | 2.508 | 740,549 | +0.04(+1.63%) |
Aug 09, 2018 | 2.348 | 2.494 | 2.332 | 2.468 | 358,270 | +0.07(+3.02%) |
Aug 08, 2018 | 2.605 | 2.649 | 2.340 | 2.396 | 654,405 | -0.20(-7.74%) |
Aug 07, 2018 | 2.420 | 2.685 | 2.412 | 2.597 | 948,052 | +0.15(+6.25%) |
Aug 06, 2018 | 2.332 | 2.500 | 2.227 | 2.444 | 1,121,807 | +0.26(+11.76%) |
Aug 03, 2018 | 2.484 | 2.621 | 2.106 | 2.187 | 1,184,953 | +0.17(+8.37%) |
Aug 02, 2018 | 2.082 | 2.131 | 1.994 | 2.018 | 378,543 | -0.06(-3.09%) |
Aug 01, 2018 | 2.171 | 2.195 | 2.066 | 2.082 | 282,179 | +0.01(+0.39%) |
Jul 31, 2018 | 1.954 | 2.203 | 1.954 | 2.074 | 566,501 | +0.11(+5.74%) |
Jul 30, 2018 | 1.914 | 1.986 | 1.914 | 1.962 | 218,554 | +0.06(+3.39%) |
Jul 27, 2018 | 1.914 | 1.922 | 1.849 | 1.897 | 354,105 | -0.03(-1.67%) |
Jul 26, 2018 | 1.793 | 1.938 | 1.761 | 1.930 | 262,530 | +0.13(+7.14%) |
Jul 25, 2018 | 1.930 | 1.954 | 1.801 | 1.801 | 243,217 | -0.14(-7.05%) |
Jul 24, 2018 | 1.914 | 1.962 | 1.889 | 1.938 | 108,298 | +0.03(+1.69%) |
Jul 23, 2018 | 1.962 | 1.978 | 1.696 | 1.905 | 456,225 | -0.06(-3.27%) |
Jul 20, 2018 | 1.873 | 2.018 | 1.869 | 1.970 | 360,068 | +0.08(+4.26%) |
Jul 19, 2018 | 1.930 | 1.962 | 1.849 | 1.889 | 375,813 | -0.02(-0.84%) |
Jul 18, 2018 | 1.688 | 1.954 | 1.688 | 1.905 | 792,637 | +0.21(+12.32%) |
Jul 17, 2018 | 1.632 | 1.721 | 1.616 | 1.696 | 393,283 | +0.06(+3.43%) |
Jul 16, 2018 | 1.335 | 1.769 | 1.335 | 1.640 | 2,365,882 | +0.32(+24.39%) |
Jul 13, 2018 | 1.375 | 1.417 | 1.302 | 1.319 | 320,225 | -0.06(-4.09%) |
Jul 12, 2018 | 1.399 | 1.415 | 1.367 | 1.375 | 451,613 | -0.02(-1.16%) |
Jul 11, 2018 | 1.367 | 1.407 | 1.327 | 1.391 | 396,517 | +0.02(+1.76%) |
Jul 10, 2018 | 1.399 | 1.407 | 1.367 | 1.367 | 232,777 | -0.05(-3.41%) |
Jul 09, 2018 | 1.407 | 1.489 | 1.399 | 1.415 | 943,675 | +0.01(+0.57%) |
Jul 06, 2018 | 1.439 | 1.463 | 1.407 | 1.407 | 107,170 | -0.03(-2.23%) |
Jul 05, 2018 | 1.431 | 1.479 | 1.415 | 1.439 | 297,494 | +0.02(+1.70%) |
Jul 03, 2018 | 1.415 | 1.415 | 1.415 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 1.415 | 1.426 | 1.383 | 1.415 | 240,021 | -0.01(-0.56%) |
Jun 29, 2018 | 1.471 | 1.415 | 1.423 | 112,322 | -0.01(-0.56%) | |
Jun 28, 2018 | 1.463 | 1.495 | 1.415 | 1.431 | 205,857 | -0.02(-1.66%) |
Jun 27, 2018 | 1.487 | 1.528 | 1.447 | 1.455 | 540,830 | -0.02(-1.09%) |
Jun 26, 2018 | 1.487 | 1.528 | 1.463 | 1.471 | 325,533 | -0.02(-1.08%) |
Jun 25, 2018 | 1.471 | 1.528 | 1.471 | 1.487 | 401,152 | +0.02(+1.65%) |
Jun 22, 2018 | 1.560 | 1.608 | 1.455 | 1.463 | 6,091,903 | -0.08(-5.21%) |
Jun 21, 2018 | 1.592 | 1.616 | 1.544 | 1.544 | 345,325 | -0.05(-3.03%) |
Jun 20, 2018 | 1.624 | 1.648 | 1.592 | 1.592 | 337,801 | -0.03(-1.98%) |
Jun 19, 2018 | 1.616 | 1.648 | 1.576 | 1.624 | 307,628 | +0.01(+0.50%) |
Jun 18, 2018 | 1.640 | 1.664 | 1.600 | 1.616 | 229,993 | -0.03(-1.95%) |
Jun 15, 2018 | 1.688 | 1.648 | 1.648 | 266,911 | +0.00(+0.00%) | |
Jun 14, 2018 | 1.704 | 1.704 | 1.608 | 1.648 | 179,636 | -0.05(-2.84%) |
Jun 13, 2018 | 1.721 | 1.725 | 1.672 | 1.696 | 201,306 | +0.02(+0.96%) |
Jun 12, 2018 | 1.688 | 1.713 | 1.656 | 1.680 | 249,026 | -0.01(-0.48%) |
Jun 11, 2018 | 1.624 | 1.704 | 1.624 | 1.688 | 236,667 | +0.04(+2.44%) |
Jun 08, 2018 | 1.664 | 1.703 | 1.640 | 1.648 | 215,170 | -0.01(-0.49%) |
Jun 07, 2018 | 1.600 | 1.664 | 1.584 | 1.656 | 170,734 | +0.05(+3.00%) |
Jun 06, 2018 | 1.608 | 367,110 | +0.01(+0.50%) | |||
Jun 05, 2018 | 1.503 | 1.632 | 1.503 | 1.600 | 300,321 | +0.07(+4.74%) |
Jun 04, 2018 | 1.560 | 1.568 | 1.512 | 1.528 | 183,981 | -0.02(-1.04%) |
Jun 01, 2018 | 1.592 | 1.592 | 1.516 | 1.544 | 213,999 | -0.02(-1.54%) |
May 31, 2018 | 1.592 | 1.624 | 1.560 | 1.568 | 149,474 | -0.02(-1.02%) |
May 30, 2018 | 1.568 | 1.612 | 1.552 | 1.584 | 271,330 | +0.03(+2.07%) |
May 29, 2018 | 1.568 | 1.584 | 1.536 | 1.552 | 232,450 | -0.02(-1.53%) |
May 25, 2018 | 1.576 | 1.576 | 1.576 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.672 | 1.672 | 1.552 | 1.576 | 214,448 | -0.02(-1.01%) |
May 23, 2018 | 1.608 | 1.624 | 1.576 | 1.592 | 192,473 | -0.01(-0.50%) |
May 22, 2018 | 1.656 | 1.696 | 1.600 | 1.600 | 370,778 | -0.04(-2.45%) |
May 21, 2018 | 1.713 | 1.721 | 1.640 | 1.640 | 263,011 | -0.06(-3.32%) |
May 18, 2018 | 1.729 | 1.745 | 1.688 | 1.696 | 180,803 | -0.02(-0.94%) |
May 17, 2018 | 1.753 | 1.761 | 1.688 | 1.713 | 211,910 | -0.03(-1.84%) |
May 16, 2018 | 1.857 | 1.897 | 1.737 | 1.745 | 176,495 | -0.10(-5.24%) |
May 15, 2018 | 1.801 | 1.930 | 1.793 | 1.841 | 388,854 | +0.04(+2.23%) |
May 14, 2018 | 1.793 | 1.825 | 1.785 | 1.801 | 161,826 | +0.02(+0.90%) |
May 11, 2018 | 1.809 | 1.809 | 1.753 | 1.785 | 164,935 | -0.01(-0.45%) |
May 10, 2018 | 1.793 | 1.801 | 1.745 | 1.793 | 66,482 | +0.00(+0.00%) |
May 09, 2018 | 1.785 | 1.809 | 1.729 | 1.793 | 97,962 | +0.00(+0.00%) |
May 08, 2018 | 1.809 | 1.833 | 1.713 | 1.793 | 141,045 | -0.03(-1.76%) |
May 07, 2018 | 1.769 | 1.857 | 1.761 | 1.825 | 207,898 | +0.06(+3.18%) |
May 04, 2018 | 1.729 | 1.777 | 1.708 | 1.769 | 82,332 | +0.02(+1.38%) |
May 03, 2018 | 1.721 | 1.753 | 1.669 | 1.745 | 176,330 | +0.00(+0.00%) |
May 02, 2018 | 1.729 | 1.769 | 1.704 | 1.745 | 146,179 | -0.02(-0.91%) |
May 01, 2018 | 1.769 | 1.769 | 1.696 | 1.761 | 113,801 | -0.01(-0.45%) |
Apr 30, 2018 | 1.801 | 1.809 | 1.769 | 1.769 | 131,179 | -0.03(-1.79%) |
Apr 27, 2018 | 1.769 | 1.841 | 1.745 | 1.801 | 113,171 | +0.05(+2.75%) |
Apr 26, 2018 | 1.809 | 1.809 | 1.745 | 1.753 | 111,053 | -0.05(-2.68%) |
Apr 25, 2018 | 1.793 | 1.809 | 1.769 | 1.801 | 96,290 | +0.02(+0.90%) |
Apr 24, 2018 | 1.761 | 1.801 | 1.761 | 1.785 | 161,127 | +0.03(+1.83%) |
Apr 23, 2018 | 1.809 | 1.809 | 1.721 | 1.753 | 135,698 | -0.06(-3.11%) |
Apr 20, 2018 | 1.769 | 1.833 | 1.769 | 1.809 | 59,681 | +0.03(+1.81%) |
Apr 19, 2018 | 1.817 | 1.825 | 1.737 | 1.777 | 78,200 | -0.03(-1.78%) |
Apr 18, 2018 | 1.793 | 1.833 | 1.745 | 1.809 | 78,184 | +0.02(+0.90%) |
Apr 17, 2018 | 1.801 | 1.833 | 1.745 | 1.793 | 193,888 | +0.02(+0.90%) |
Apr 16, 2018 | 1.688 | 1.785 | 1.656 | 1.777 | 148,249 | +0.09(+5.24%) |
Apr 13, 2018 | 1.729 | 1.729 | 1.656 | 1.688 | 155,929 | -0.03(-1.87%) |
Apr 12, 2018 | 1.688 | 1.745 | 1.672 | 1.721 | 256,799 | +0.05(+2.88%) |
Apr 11, 2018 | 1.713 | 1.761 | 1.640 | 1.672 | 300,478 | -0.04(-2.35%) |
Apr 10, 2018 | 1.713 | 1.753 | 1.680 | 1.713 | 228,817 | +0.02(+1.43%) |
Apr 09, 2018 | 1.704 | 1.737 | 1.680 | 1.688 | 112,424 | +0.00(+0.00%) |
Apr 06, 2018 | 1.761 | 1.777 | 1.664 | 1.688 | 216,966 | -0.08(-4.55%) |
Apr 05, 2018 | 1.721 | 1.809 | 1.721 | 1.769 | 160,063 | +0.05(+2.80%) |
Apr 04, 2018 | 1.721 | 1.768 | 1.688 | 1.721 | 138,364 | -0.02(-0.93%) |
Apr 03, 2018 | 1.696 | 1.745 | 1.648 | 1.737 | 205,683 | +0.06(+3.35%) |
Apr 02, 2018 | 1.769 | 1.769 | 1.672 | 1.680 | 271,714 | -0.09(-5.00%) |
Mar 29, 2018 | 1.769 | 1.769 | 1.769 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 1.785 | 1.793 | 1.737 | 1.769 | 119,492 | +0.00(+0.00%) |
Mar 27, 2018 | 1.809 | 1.841 | 1.769 | 1.769 | 200,316 | -0.03(-1.79%) |
Mar 26, 2018 | 1.873 | 1.889 | 1.753 | 1.801 | 124,538 | -0.03(-1.75%) |
Mar 23, 2018 | 1.946 | 1.986 | 1.833 | 1.833 | 209,456 | -0.11(-5.79%) |
Mar 22, 2018 | 2.066 | 2.123 | 1.946 | 1.946 | 279,280 | -0.14(-6.92%) |
Mar 21, 2018 | 2.034 | 2.106 | 2.032 | 2.090 | 112,276 | +0.05(+2.36%) |
Mar 20, 2018 | 2.131 | 2.139 | 2.026 | 2.042 | 168,221 | -0.09(-4.15%) |
Mar 19, 2018 | 2.058 | 2.147 | 2.018 | 2.131 | 234,598 | +0.05(+2.32%) |
Mar 16, 2018 | 1.914 | 2.082 | 1.914 | 2.082 | 766,962 | +0.19(+10.21%) |
Mar 15, 2018 | 1.938 | 1.946 | 1.668 | 1.889 | 304,927 | -0.05(-2.49%) |
Mar 14, 2018 | 1.954 | 1.962 | 1.889 | 1.938 | 260,964 | +0.01(+0.42%) |
Mar 13, 2018 | 1.922 | 1.978 | 1.873 | 1.930 | 365,166 | +0.02(+0.84%) |
Mar 12, 2018 | 1.922 | 1.930 | 1.889 | 1.914 | 253,840 | -0.01(-0.42%) |
Mar 09, 2018 | 1.905 | 1.986 | 1.897 | 1.922 | 226,389 | +0.02(+1.27%) |
Mar 08, 2018 | 1.881 | 1.914 | 1.841 | 1.897 | 211,566 | +0.01(+0.43%) |
Mar 07, 2018 | 1.873 | 1.889 | 150,741 | -0.02(-0.84%) | ||
Mar 06, 2018 | 1.801 | 1.954 | 1.785 | 1.905 | 257,031 | +0.11(+6.28%) |
Mar 05, 2018 | 1.809 | 1.833 | 1.704 | 1.793 | 253,978 | -0.03(-1.76%) |
Mar 02, 2018 | 1.769 | 1.905 | 1.737 | 1.825 | 414,014 | +0.11(+6.57%) |
Mar 01, 2018 | 1.721 | 1.761 | 1.680 | 1.713 | 184,280 | +0.00(+0.00%) |
Feb 28, 2018 | 1.777 | 1.905 | 1.713 | 1.713 | 636,907 | -0.06(-3.62%) |
Feb 27, 2018 | 1.785 | 1.841 | 1.777 | 1.777 | 89,592 | +0.00(+0.00%) |
Feb 26, 2018 | 1.769 | 1.793 | 1.704 | 1.777 | 362,691 | +0.02(+1.38%) |
Feb 23, 2018 | 1.793 | 1.817 | 1.729 | 1.753 | 202,845 | -0.02(-1.36%) |
Feb 22, 2018 | 1.793 | 1.841 | 1.769 | 1.777 | 145,887 | -0.01(-0.45%) |
Feb 21, 2018 | 1.777 | 1.849 | 1.753 | 1.785 | 137,074 | +0.02(+1.37%) |
Feb 20, 2018 | 1.761 | 1.825 | 1.745 | 1.761 | 133,895 | +0.00(+0.00%) |
Feb 16, 2018 | 1.761 | 1.761 | 1.761 | 0 | -0.02(-1.35%) | |
Feb 15, 2018 | 1.769 | 1.793 | 1.729 | 1.785 | 262,786 | +0.04(+2.30%) |
Feb 14, 2018 | 1.761 | 1.785 | 1.729 | 1.745 | 221,424 | -0.04(-2.25%) |
Feb 13, 2018 | 1.745 | 1.809 | 1.745 | 1.785 | 144,062 | +0.02(+1.37%) |
Feb 12, 2018 | 1.745 | 1.793 | 1.704 | 1.761 | 329,835 | +0.01(+0.46%) |
Feb 09, 2018 | 1.745 | 1.793 | 1.697 | 1.753 | 190,276 | +0.03(+1.87%) |
Feb 08, 2018 | 1.793 | 1.793 | 1.700 | 1.721 | 276,127 | -0.07(-4.04%) |
Feb 07, 2018 | 1.745 | 1.857 | 1.688 | 1.793 | 235,020 | +0.05(+2.76%) |
Feb 06, 2018 | 1.849 | 1.938 | 1.729 | 1.745 | 415,089 | -0.16(-8.26%) |
Feb 05, 2018 | 1.930 | 1.930 | 1.881 | 1.902 | 164,650 | -0.01(-0.61%) |
Feb 02, 2018 | 1.922 | 1.954 | 1.889 | 1.914 | 254,251 | -0.02(-1.24%) |
Feb 01, 2018 | 1.938 | 1.973 | 1.905 | 1.938 | 168,349 | -0.01(-0.41%) |
Jan 31, 2018 | 1.962 | 1.970 | 1.913 | 1.946 | 231,039 | +0.00(+0.00%) |
Jan 30, 2018 | 1.914 | 1.986 | 1.914 | 1.946 | 209,065 | -0.02(-0.82%) |
Jan 29, 2018 | 1.954 | 1.994 | 1.909 | 1.962 | 99,337 | +0.00(+0.00%) |
Jan 26, 2018 | 2.010 | 2.010 | 1.889 | 1.962 | 172,588 | -0.01(-0.41%) |
Jan 25, 2018 | 1.897 | 2.010 | 1.873 | 1.970 | 207,082 | +0.07(+3.81%) |
Jan 24, 2018 | 1.922 | 1.922 | 1.873 | 1.897 | 223,643 | -0.02(-1.26%) |
Jan 23, 2018 | 1.905 | 1.930 | 1.873 | 1.922 | 181,187 | +0.02(+0.84%) |
Jan 22, 2018 | 1.914 | 1.930 | 1.873 | 1.905 | 105,102 | -0.02(-1.25%) |
Jan 19, 2018 | 1.897 | 1.930 | 1.873 | 1.930 | 222,054 | +0.01(+0.42%) |
Jan 18, 2018 | 1.986 | 1.986 | 1.897 | 1.922 | 156,497 | -0.07(-3.63%) |
Jan 17, 2018 | 1.914 | 2.002 | 1.905 | 1.994 | 140,603 | +0.10(+5.53%) |
Jan 16, 2018 | 2.090 | 2.147 | 1.889 | 1.889 | 246,598 | -0.20(-9.61%) |
Jan 12, 2018 | 2.090 | 2.090 | 2.090 | 0 | +0.02(+1.17%) | |
Jan 11, 2018 | 1.970 | 2.356 | 1.946 | 2.066 | 430,178 | +0.10(+4.90%) |
Jan 10, 2018 | 1.954 | 1.986 | 1.930 | 1.970 | 90,875 | +0.00(+0.00%) |
Jan 09, 2018 | 2.018 | 2.018 | 1.970 | 1.970 | 82,268 | -0.04(-2.00%) |
Jan 08, 2018 | 1.978 | 2.010 | 1.930 | 2.010 | 115,877 | +0.03(+1.63%) |
Jan 05, 2018 | 2.106 | 2.106 | 1.970 | 1.978 | 246,883 | -0.10(-4.65%) |
Jan 04, 2018 | 2.018 | 2.090 | 2.018 | 2.074 | 286,441 | +0.08(+4.03%) |
Jan 03, 2018 | 2.058 | 2.074 | 1.970 | 1.994 | 429,217 | -0.06(-2.74%) |
Jan 02, 2018 | 2.074 | 2.090 | 2.050 | 2.050 | 127,979 | +0.00(+0.00%) |
Dec 29, 2017 | 2.050 | 2.050 | 2.050 | 0 | -0.06(-2.67%) | |
Dec 28, 2017 | 2.042 | 2.123 | 2.042 | 2.106 | 244,871 | +0.06(+3.15%) |
Dec 27, 2017 | 2.034 | 2.106 | 2.010 | 2.042 | 190,534 | +0.01(+0.40%) |
Dec 26, 2017 | 2.131 | 2.163 | 2.034 | 2.034 | 185,978 | -0.10(-4.53%) |
Dec 22, 2017 | 2.179 | 2.179 | 2.115 | 2.131 | 178,496 | -0.05(-2.21%) |
Dec 21, 2017 | 2.155 | 2.235 | 2.131 | 2.179 | 183,430 | +0.02(+1.12%) |
Dec 20, 2017 | 2.251 | 2.251 | 2.139 | 2.155 | 218,228 | -0.06(-2.90%) |
Dec 19, 2017 | 2.259 | 2.348 | 2.211 | 2.219 | 216,052 | -0.03(-1.43%) |
Dec 18, 2017 | 2.243 | 2.316 | 2.195 | 2.251 | 358,600 | +0.03(+1.45%) |
Dec 15, 2017 | 2.058 | 2.251 | 2.058 | 2.219 | 527,860 | +0.16(+7.81%) |
Dec 14, 2017 | 2.074 | 2.127 | 2.050 | 2.058 | 208,633 | -0.03(-1.54%) |
Dec 13, 2017 | 2.010 | 2.115 | 2.010 | 2.090 | 233,419 | +0.10(+4.84%) |
Dec 12, 2017 | 1.978 | 2.082 | 1.962 | 1.994 | 204,174 | +0.03(+1.64%) |
Dec 11, 2017 | 1.954 | 1.994 | 1.922 | 1.962 | 209,761 | +0.02(+0.83%) |
Dec 08, 2017 | 1.946 | 2.002 | 1.930 | 1.946 | 190,214 | +0.00(+0.00%) |
Dec 07, 2017 | 1.938 | 2.010 | 1.849 | 209,769 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.010 | 2.034 | 1.925 | 1.938 | 228,287 | -0.10(-4.74%) |
Dec 05, 2017 | 2.042 | 2.098 | 2.010 | 2.034 | 251,689 | -0.01(-0.39%) |
Dec 04, 2017 | 2.155 | 2.195 | 2.018 | 2.042 | 353,055 | -0.10(-4.87%) |
Dec 01, 2017 | 2.219 | 2.251 | 2.106 | 2.147 | 206,240 | -0.07(-3.26%) |
Nov 30, 2017 | 2.412 | 2.412 | 2.219 | 2.219 | 414,392 | -0.17(-7.07%) |
Nov 29, 2017 | 2.291 | 2.508 | 2.291 | 2.388 | 228,739 | +0.08(+3.48%) |
Nov 28, 2017 | 2.412 | 2.412 | 2.275 | 2.307 | 255,435 | -0.10(-4.33%) |
Nov 27, 2017 | 2.420 | 2.460 | 2.316 | 2.412 | 178,449 | -0.01(-0.33%) |
Nov 24, 2017 | 2.380 | 2.467 | 2.372 | 2.420 | 267,283 | +0.05(+2.03%) |
Nov 22, 2017 | 2.251 | 2.400 | 2.235 | 2.372 | 274,616 | +0.10(+4.61%) |
Nov 21, 2017 | 2.139 | 2.271 | 2.131 | 2.267 | 241,603 | +0.11(+5.22%) |
Nov 20, 2017 | 2.179 | 2.239 | 2.098 | 2.155 | 442,756 | +0.02(+1.13%) |
Nov 17, 2017 | 2.299 | 2.356 | 2.131 | 2.131 | 251,275 | -0.20(-8.62%) |
Nov 16, 2017 | 2.171 | 2.404 | 2.163 | 2.332 | 214,848 | +0.18(+8.21%) |
Nov 15, 2017 | 2.259 | 2.267 | 2.147 | 2.155 | 222,582 | -0.13(-5.63%) |
Nov 14, 2017 | 2.155 | 2.352 | 2.155 | 2.283 | 273,587 | +0.10(+4.80%) |
Nov 13, 2017 | 2.348 | 2.388 | 2.179 | 2.179 | 338,418 | -0.17(-7.19%) |
Nov 10, 2017 | 2.484 | 2.517 | 2.348 | 2.348 | 227,376 | -0.15(-6.11%) |
Nov 09, 2017 | 2.348 | 2.549 | 2.324 | 2.500 | 288,571 | +0.14(+6.14%) |
Nov 08, 2017 | 2.259 | 2.372 | 2.243 | 2.356 | 496,946 | +0.10(+4.27%) |
Nov 07, 2017 | 2.203 | 2.324 | 2.147 | 2.259 | 347,233 | +0.03(+1.44%) |
Nov 06, 2017 | 2.211 | 2.332 | 2.091 | 2.227 | 674,450 | -0.04(-1.77%) |
Nov 03, 2017 | 2.790 | 2.790 | 2.131 | 2.267 | 651,191 | -0.53(-18.97%) |
Nov 02, 2017 | 2.661 | 3.087 | 2.420 | 2.798 | 763,472 | -0.77(-21.62%) |
Nov 01, 2017 | 3.618 | 3.618 | 3.433 | 3.570 | 145,485 | +0.02(+0.45%) |
Oct 31, 2017 | 3.441 | 3.610 | 3.441 | 3.554 | 295,576 | +0.09(+2.55%) |
Oct 30, 2017 | 3.731 | 3.763 | 3.457 | 3.465 | 192,900 | -0.23(-6.30%) |
Oct 27, 2017 | 3.723 | 3.739 | 3.626 | 3.698 | 246,110 | -0.02(-0.65%) |
Oct 26, 2017 | 3.666 | 3.763 | 3.664 | 3.723 | 85,692 | +0.06(+1.76%) |
Oct 25, 2017 | 3.747 | 3.747 | 3.618 | 3.658 | 328,748 | -0.09(-2.36%) |
Oct 24, 2017 | 3.819 | 3.891 | 3.731 | 3.747 | 274,086 | -0.02(-0.64%) |
Oct 23, 2017 | 3.755 | 3.779 | 3.642 | 3.771 | 325,239 | +0.06(+1.52%) |
Oct 20, 2017 | 3.530 | 3.731 | 3.505 | 3.714 | 205,341 | +0.22(+6.21%) |
Oct 19, 2017 | 3.369 | 3.513 | 3.353 | 3.497 | 391,458 | +0.13(+3.82%) |
Oct 18, 2017 | 3.337 | 3.401 | 3.304 | 3.369 | 373,551 | +0.06(+1.70%) |
Oct 17, 2017 | 3.385 | 3.433 | 3.296 | 3.312 | 296,137 | -0.04(-1.20%) |
Oct 16, 2017 | 3.304 | 3.393 | 3.264 | 3.353 | 702,479 | +0.10(+2.96%) |
Oct 13, 2017 | 3.256 | 3.272 | 3.232 | 3.256 | 327,941 | +0.01(+0.25%) |
Oct 12, 2017 | 3.264 | 3.264 | 3.184 | 3.248 | 267,008 | -0.02(-0.49%) |
Oct 11, 2017 | 3.248 | 3.296 | 3.200 | 3.264 | 237,838 | +0.02(+0.74%) |
Oct 10, 2017 | 3.160 | 3.268 | 3.128 | 3.240 | 350,964 | +0.08(+2.54%) |
Oct 09, 2017 | 3.264 | 3.304 | 3.136 | 3.160 | 175,118 | -0.08(-2.48%) |
Oct 06, 2017 | 3.280 | 3.304 | 3.224 | 3.240 | 122,923 | -0.02(-0.74%) |
Oct 05, 2017 | 3.256 | 3.321 | 3.232 | 3.264 | 122,675 | +0.04(+1.25%) |
Oct 04, 2017 | 3.312 | 3.365 | 3.208 | 3.224 | 152,487 | -0.08(-2.43%) |
Oct 03, 2017 | 3.321 | 3.369 | 3.256 | 3.304 | 177,260 | +0.00(+0.00%) |
Oct 02, 2017 | 3.304 | 3.339 | 3.272 | 3.304 | 423,096 | +0.02(+0.49%) |
Sep 29, 2017 | 3.304 | 3.333 | 3.256 | 3.288 | 271,514 | -0.01(-0.24%) |
Sep 28, 2017 | 3.256 | 3.329 | 3.248 | 3.296 | 392,194 | +0.02(+0.74%) |
Sep 27, 2017 | 3.192 | 3.272 | 3.192 | 3.272 | 193,784 | +0.10(+3.30%) |
Sep 26, 2017 | 3.184 | 3.276 | 3.152 | 3.168 | 125,035 | +0.00(+0.00%) |
Sep 25, 2017 | 3.168 | 3.200 | 3.111 | 3.168 | 132,323 | +0.00(+0.00%) |
Sep 22, 2017 | 3.152 | 3.192 | 3.120 | 3.168 | 41,650 | +0.02(+0.77%) |
Sep 21, 2017 | 3.152 | 3.192 | 3.136 | 3.144 | 65,303 | -0.01(-0.26%) |
Sep 20, 2017 | 3.087 | 3.192 | 3.087 | 3.152 | 71,823 | +0.06(+2.08%) |
Sep 19, 2017 | 3.152 | 3.176 | 3.063 | 3.087 | 118,122 | -0.08(-2.54%) |
Sep 18, 2017 | 3.216 | 3.242 | 3.140 | 3.168 | 116,472 | -0.01(-0.25%) |
Sep 15, 2017 | 3.136 | 3.240 | 3.128 | 3.176 | 287,455 | +0.05(+1.54%) |
Sep 14, 2017 | 3.071 | 3.168 | 3.047 | 3.128 | 70,459 | +0.06(+1.83%) |
Sep 13, 2017 | 3.023 | 3.111 | 3.015 | 3.071 | 128,306 | +0.06(+1.87%) |
Sep 12, 2017 | 2.919 | 3.015 | 2.886 | 3.015 | 54,002 | +0.16(+5.63%) |
Sep 11, 2017 | 2.854 | 2.902 | 2.846 | 2.854 | 42,268 | +0.03(+1.14%) |
Sep 08, 2017 | 2.838 | 2.959 | 2.814 | 2.822 | 67,390 | -0.04(-1.40%) |
Sep 07, 2017 | 2.935 | 2.975 | 2.838 | 2.862 | 64,617 | -0.07(-2.47%) |
Sep 06, 2017 | 2.991 | 3.035 | 2.910 | 2.935 | 126,740 | -0.05(-1.62%) |
Sep 05, 2017 | 2.919 | 3.007 | 2.914 | 2.983 | 111,360 | +0.06(+2.20%) |