Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.320 | 5.320 | 5.320 | 0 | -0.39(-6.83%) | |
Aug 30, 2018 | 5.410 | 5.750 | 5.390 | 5.710 | 179,943 | +0.31(+5.74%) |
Aug 29, 2018 | 5.570 | 5.650 | 5.290 | 5.400 | 221,566 | -0.10(-1.82%) |
Aug 28, 2018 | 6.150 | 6.150 | 5.260 | 5.500 | 986,536 | -0.78(-12.42%) |
Aug 27, 2018 | 5.990 | 6.470 | 5.680 | 6.280 | 914,828 | +0.50(+8.65%) |
Aug 24, 2018 | 5.070 | 5.850 | 5.050 | 5.780 | 691,100 | +0.73(+14.46%) |
Aug 23, 2018 | 4.360 | 5.150 | 4.350 | 5.050 | 1,067,780 | +0.83(+19.67%) |
Aug 22, 2018 | 4.130 | 4.280 | 3.950 | 4.220 | 149,235 | +0.11(+2.68%) |
Aug 21, 2018 | 4.050 | 4.480 | 4.040 | 4.110 | 195,003 | +0.03(+0.74%) |
Aug 20, 2018 | 3.850 | 4.120 | 3.780 | 4.080 | 233,896 | +0.42(+11.48%) |
Aug 17, 2018 | 3.360 | 3.730 | 3.360 | 3.660 | 116,300 | +0.27(+7.96%) |
Aug 16, 2018 | 3.470 | 3.526 | 3.360 | 3.390 | 32,732 | -0.08(-2.31%) |
Aug 15, 2018 | 3.470 | 3.500 | 3.370 | 3.470 | 35,194 | +0.02(+0.58%) |
Aug 14, 2018 | 3.290 | 3.650 | 3.290 | 3.450 | 150,932 | +0.18(+5.50%) |
Aug 13, 2018 | 3.300 | 3.459 | 3.190 | 3.270 | 43,892 | +0.07(+2.19%) |
Aug 10, 2018 | 3.350 | 3.400 | 3.180 | 3.200 | 40,400 | -0.14(-4.19%) |
Aug 09, 2018 | 3.380 | 3.400 | 3.270 | 3.340 | 33,116 | -0.06(-1.76%) |
Aug 08, 2018 | 3.850 | 3.850 | 3.300 | 3.400 | 130,505 | -0.33(-8.85%) |
Aug 07, 2018 | 3.600 | 3.900 | 3.430 | 3.730 | 332,047 | +0.12(+3.32%) |
Aug 06, 2018 | 3.490 | 3.610 | 3.150 | 3.610 | 211,074 | +0.18(+5.25%) |
Aug 03, 2018 | 3.350 | 3.500 | 3.140 | 3.430 | 164,800 | +0.08(+2.39%) |
Aug 02, 2018 | 3.080 | 3.400 | 2.950 | 3.350 | 183,172 | +0.17(+5.35%) |
Aug 01, 2018 | 2.770 | 3.350 | 2.742 | 3.180 | 681,671 | +0.51(+19.10%) |
Jul 31, 2018 | 2.650 | 2.770 | 2.650 | 2.670 | 28,605 | +0.02(+0.75%) |
Jul 30, 2018 | 2.650 | 2.670 | 2.615 | 2.650 | 11,449 | +0.02(+0.76%) |
Jul 27, 2018 | 2.610 | 2.660 | 2.580 | 2.630 | 44,600 | -0.02(-0.75%) |
Jul 26, 2018 | 2.580 | 2.660 | 2.560 | 2.650 | 9,317 | +0.06(+2.32%) |
Jul 25, 2018 | 2.620 | 2.620 | 2.516 | 2.590 | 33,076 | +0.02(+0.78%) |
Jul 24, 2018 | 2.710 | 2.720 | 2.570 | 2.570 | 16,238 | -0.18(-6.38%) |
Jul 23, 2018 | 2.720 | 2.755 | 2.650 | 2.745 | 5,519 | +0.04(+1.29%) |
Jul 20, 2018 | 2.760 | 2.760 | 2.710 | 2.710 | 27,214 | -0.04(-1.45%) |
Jul 19, 2018 | 2.752 | 2.770 | 2.740 | 2.750 | 8,682 | -0.02(-0.72%) |
Jul 18, 2018 | 2.810 | 2.810 | 2.770 | 2.770 | 5,390 | -0.06(-2.12%) |
Jul 17, 2018 | 2.860 | 2.870 | 2.710 | 2.830 | 9,203 | +0.07(+2.54%) |
Jul 16, 2018 | 2.690 | 2.800 | 2.650 | 2.760 | 41,496 | +0.10(+3.76%) |
Jul 13, 2018 | 2.660 | 2.686 | 2.630 | 2.660 | 11,769 | +0.00(+0.00%) |
Jul 12, 2018 | 2.676 | 2.678 | 2.630 | 2.660 | 7,441 | -0.03(-1.12%) |
Jul 11, 2018 | 2.620 | 2.690 | 2.620 | 2.690 | 18,401 | +0.07(+2.67%) |
Jul 10, 2018 | 2.630 | 2.740 | 2.620 | 2.620 | 42,073 | -0.02(-0.76%) |
Jul 09, 2018 | 2.770 | 2.770 | 2.720 | 2.640 | 30,327 | -0.14(-5.04%) |
Jul 06, 2018 | 2.790 | 2.870 | 2.780 | 2.780 | 31,420 | +0.00(+0.00%) |
Jul 05, 2018 | 2.840 | 2.870 | 2.780 | 2.780 | 6,344 | -0.07(-2.46%) |
Jul 03, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.09(+3.26%) | |
Jul 02, 2018 | 2.790 | 2.795 | 2.760 | 2.760 | 18,594 | -0.08(-2.82%) |
Jun 29, 2018 | 2.860 | 2.900 | 2.810 | 2.840 | 17,707 | -0.01(-0.35%) |
Jun 28, 2018 | 2.810 | 2.858 | 2.810 | 2.850 | 9,803 | +0.01(+0.35%) |
Jun 27, 2018 | 2.800 | 2.870 | 2.790 | 2.840 | 21,555 | +0.01(+0.35%) |
Jun 26, 2018 | 2.630 | 2.910 | 2.630 | 2.830 | 53,140 | +0.19(+7.20%) |
Jun 25, 2018 | 2.700 | 2.710 | 2.620 | 2.640 | 17,421 | -0.08(-2.94%) |
Jun 22, 2018 | 2.760 | 2.770 | 2.710 | 2.720 | 35,827 | -0.04(-1.45%) |
Jun 21, 2018 | 2.750 | 2.770 | 2.721 | 2.760 | 29,461 | +0.01(+0.36%) |
Jun 20, 2018 | 2.670 | 2.750 | 2.665 | 2.750 | 30,506 | +0.07(+2.61%) |
Jun 19, 2018 | 2.720 | 2.740 | 2.670 | 2.680 | 19,846 | -0.07(-2.55%) |
Jun 18, 2018 | 2.730 | 2.780 | 2.710 | 2.750 | 40,305 | +0.06(+2.23%) |
Jun 15, 2018 | 2.800 | 2.663 | 2.690 | 22,884 | -0.06(-2.18%) | |
Jun 14, 2018 | 2.750 | 2.760 | 2.678 | 2.750 | 26,612 | +0.00(+0.15%) |
Jun 13, 2018 | 2.770 | 2.829 | 2.740 | 2.746 | 28,043 | -0.00(-0.15%) |
Jun 12, 2018 | 2.870 | 2.881 | 2.641 | 2.750 | 43,918 | -0.10(-3.51%) |
Jun 11, 2018 | 2.750 | 2.950 | 2.680 | 2.850 | 74,918 | +0.08(+2.89%) |
Jun 08, 2018 | 2.960 | 2.960 | 2.720 | 2.770 | 64,313 | -0.22(-7.36%) |
Jun 07, 2018 | 3.030 | 3.030 | 2.800 | 2.990 | 141,059 | -0.01(-0.33%) |
Jun 06, 2018 | 3.330 | 3.360 | 2.850 | 3.000 | 202,578 | -0.37(-10.98%) |
Jun 05, 2018 | 3.420 | 3.495 | 3.310 | 3.370 | 235,118 | -0.03(-0.88%) |
Jun 04, 2018 | 3.500 | 3.558 | 3.230 | 3.400 | 218,519 | -0.06(-1.73%) |
Jun 01, 2018 | 3.290 | 3.500 | 3.274 | 3.460 | 375,575 | +0.20(+6.13%) |
May 31, 2018 | 3.140 | 3.289 | 3.110 | 3.260 | 179,974 | +0.10(+3.16%) |
May 30, 2018 | 3.040 | 3.189 | 3.030 | 3.160 | 99,880 | +0.11(+3.61%) |
May 29, 2018 | 3.110 | 3.139 | 2.970 | 3.050 | 66,658 | -0.03(-0.97%) |
May 25, 2018 | 3.080 | 3.080 | 3.080 | 0 | +0.03(+0.98%) | |
May 24, 2018 | 2.930 | 3.060 | 2.830 | 3.050 | 112,421 | +0.04(+1.33%) |
May 23, 2018 | 2.940 | 3.130 | 2.920 | 3.010 | 172,336 | +0.10(+3.44%) |
May 22, 2018 | 2.750 | 2.950 | 2.720 | 2.910 | 106,988 | +0.09(+3.19%) |
May 21, 2018 | 2.800 | 2.836 | 2.744 | 2.820 | 71,207 | +0.05(+1.81%) |
May 18, 2018 | 2.670 | 2.760 | 2.580 | 2.770 | 64,428 | +0.10(+3.75%) |
May 17, 2018 | 2.600 | 2.730 | 2.490 | 2.670 | 74,106 | +0.08(+3.09%) |
May 16, 2018 | 2.490 | 2.655 | 2.490 | 2.590 | 107,026 | +0.09(+3.60%) |
May 15, 2018 | 2.350 | 2.540 | 2.350 | 2.500 | 103,729 | +0.11(+4.76%) |
May 14, 2018 | 2.290 | 2.400 | 2.290 | 2.386 | 105,105 | +0.09(+3.76%) |
May 11, 2018 | 2.290 | 2.300 | 2.280 | 2.300 | 80,843 | +0.02(+0.88%) |
May 10, 2018 | 2.280 | 2.320 | 2.280 | 2.280 | 12,288 | -0.01(-0.44%) |
May 09, 2018 | 2.300 | 2.359 | 2.270 | 2.290 | 33,247 | -0.01(-0.43%) |
May 08, 2018 | 2.270 | 2.340 | 2.270 | 2.300 | 47,257 | +0.01(+0.44%) |
May 07, 2018 | 2.350 | 2.350 | 2.290 | 2.290 | 38,992 | -0.08(-3.38%) |
May 04, 2018 | 2.390 | 2.450 | 2.360 | 2.370 | 29,265 | +0.00(+0.00%) |
May 03, 2018 | 2.330 | 2.470 | 2.330 | 2.370 | 16,358 | +0.03(+1.28%) |
May 02, 2018 | 2.350 | 2.382 | 2.299 | 2.340 | 22,464 | -0.01(-0.43%) |
May 01, 2018 | 2.400 | 2.400 | 2.331 | 2.350 | 22,373 | -0.10(-4.08%) |
Apr 30, 2018 | 2.530 | 2.530 | 2.350 | 2.450 | 38,846 | -0.06(-2.39%) |
Apr 27, 2018 | 2.310 | 2.600 | 2.310 | 2.510 | 138,891 | +0.05(+2.03%) |
Apr 26, 2018 | 2.350 | 2.550 | 2.335 | 2.460 | 97,458 | +0.16(+6.96%) |
Apr 25, 2018 | 2.280 | 2.310 | 2.280 | 2.300 | 14,005 | +0.02(+1.04%) |
Apr 24, 2018 | 2.320 | 2.320 | 2.240 | 2.276 | 20,358 | +0.02(+0.73%) |
Apr 23, 2018 | 2.200 | 2.320 | 2.200 | 2.260 | 12,212 | +0.03(+1.57%) |
Apr 20, 2018 | 2.190 | 2.310 | 2.190 | 2.225 | 44,090 | +0.04(+1.60%) |
Apr 19, 2018 | 2.160 | 2.230 | 2.160 | 2.190 | 5,627 | +0.01(+0.46%) |
Apr 18, 2018 | 2.170 | 2.203 | 2.170 | 2.180 | 6,714 | +0.00(+0.00%) |
Apr 17, 2018 | 2.200 | 2.220 | 2.170 | 2.180 | 9,630 | -0.03(-1.58%) |
Apr 16, 2018 | 2.240 | 2.240 | 2.210 | 2.215 | 19,111 | -0.02(-0.67%) |
Apr 13, 2018 | 2.220 | 2.240 | 2.213 | 2.230 | 10,924 | -0.02(-0.89%) |
Apr 12, 2018 | 2.150 | 2.250 | 2.150 | 2.250 | 22,321 | +0.10(+4.65%) |
Apr 11, 2018 | 2.170 | 2.210 | 2.150 | 2.150 | 4,836 | -0.04(-1.83%) |
Apr 10, 2018 | 2.160 | 2.210 | 2.160 | 2.190 | 15,683 | +0.04(+1.62%) |
Apr 09, 2018 | 2.140 | 2.170 | 2.134 | 2.155 | 10,748 | +0.02(+1.17%) |
Apr 06, 2018 | 2.060 | 2.130 | 2.060 | 2.130 | 9,681 | +0.03(+1.43%) |
Apr 05, 2018 | 2.120 | 2.140 | 2.067 | 2.100 | 12,488 | +0.02(+0.96%) |
Apr 04, 2018 | 1.982 | 2.090 | 1.980 | 2.080 | 33,013 | +0.03(+1.46%) |
Apr 03, 2018 | 2.020 | 2.090 | 1.995 | 2.050 | 24,935 | +0.04(+1.99%) |
Apr 02, 2018 | 2.050 | 2.050 | 2.000 | 2.010 | 20,217 | -0.05(-2.43%) |
Mar 29, 2018 | 2.060 | 2.060 | 2.060 | 0 | -0.06(-2.81%) | |
Mar 28, 2018 | 2.300 | 2.300 | 2.110 | 2.119 | 23,696 | -0.03(-1.42%) |
Mar 27, 2018 | 2.190 | 2.206 | 2.150 | 2.150 | 13,898 | -0.01(-0.46%) |
Mar 26, 2018 | 2.190 | 2.240 | 2.150 | 2.160 | 10,050 | -0.03(-1.37%) |
Mar 23, 2018 | 2.210 | 2.210 | 2.150 | 2.190 | 5,643 | -0.02(-0.90%) |
Mar 22, 2018 | 2.150 | 2.330 | 2.150 | 2.210 | 16,610 | +0.01(+0.45%) |
Mar 21, 2018 | 2.215 | 2.249 | 2.150 | 2.200 | 6,609 | -0.01(-0.45%) |
Mar 20, 2018 | 2.240 | 2.260 | 2.210 | 2.210 | 4,633 | -0.00(-0.09%) |
Mar 19, 2018 | 2.240 | 2.240 | 2.210 | 2.212 | 2,172 | +0.00(+0.09%) |
Mar 16, 2018 | 2.200 | 2.280 | 2.170 | 2.210 | 26,658 | -0.00(-0.23%) |
Mar 15, 2018 | 2.250 | 2.270 | 2.190 | 2.215 | 12,113 | -0.04(-1.56%) |
Mar 14, 2018 | 2.300 | 2.300 | 2.250 | 2.250 | 10,565 | -0.06(-2.60%) |
Mar 13, 2018 | 2.310 | 2.310 | 2.300 | 2.310 | 8,059 | +0.00(+0.00%) |
Mar 12, 2018 | 2.310 | 2.310 | 2.285 | 2.310 | 6,433 | +0.03(+1.32%) |
Mar 09, 2018 | 2.310 | 2.320 | 2.250 | 2.280 | 6,550 | -0.03(-1.30%) |
Mar 08, 2018 | 2.280 | 2.325 | 2.250 | 2.310 | 9,500 | +0.05(+2.21%) |
Mar 07, 2018 | 2.370 | 2.370 | 2.250 | 2.260 | 28,956 | -0.06(-2.59%) |
Mar 06, 2018 | 2.370 | 2.390 | 2.250 | 2.320 | 19,036 | -0.03(-1.28%) |
Mar 05, 2018 | 2.280 | 2.390 | 2.280 | 2.350 | 14,812 | +0.05(+2.17%) |
Mar 02, 2018 | 2.290 | 2.300 | 2.220 | 2.300 | 19,090 | +0.00(+0.00%) |
Mar 01, 2018 | 2.330 | 2.330 | 2.160 | 2.300 | 13,871 | -0.04(-1.71%) |
Feb 28, 2018 | 2.250 | 2.340 | 2.171 | 2.340 | 28,595 | +0.09(+4.00%) |
Feb 27, 2018 | 2.300 | 2.350 | 2.210 | 2.250 | 42,508 | -0.06(-2.60%) |
Feb 26, 2018 | 2.330 | 2.350 | 2.261 | 2.310 | 18,194 | +0.01(+0.43%) |
Feb 23, 2018 | 2.350 | 2.350 | 2.270 | 2.300 | 17,525 | -0.02(-0.86%) |
Feb 22, 2018 | 2.230 | 2.420 | 2.230 | 2.320 | 180,730 | +0.10(+4.50%) |
Feb 21, 2018 | 2.220 | 2.230 | 2.204 | 2.220 | 22,402 | +0.03(+1.14%) |
Feb 20, 2018 | 2.180 | 2.210 | 2.180 | 2.195 | 19,806 | -0.02(-0.68%) |
Feb 16, 2018 | 2.210 | 2.210 | 2.210 | 0 | +0.06(+2.79%) | |
Feb 15, 2018 | 2.200 | 2.210 | 2.135 | 2.150 | 19,623 | -0.04(-1.83%) |
Feb 14, 2018 | 2.160 | 2.240 | 2.130 | 2.190 | 55,034 | +0.04(+1.86%) |
Feb 13, 2018 | 2.140 | 2.200 | 2.140 | 2.150 | 7,403 | +0.01(+0.47%) |
Feb 12, 2018 | 2.100 | 2.213 | 2.080 | 2.140 | 14,290 | +0.03(+1.42%) |
Feb 09, 2018 | 2.170 | 2.180 | 2.051 | 2.110 | 51,708 | -0.06(-2.76%) |
Feb 08, 2018 | 2.230 | 2.250 | 2.110 | 2.170 | 37,275 | -0.07(-2.97%) |
Feb 07, 2018 | 2.110 | 2.250 | 2.110 | 2.236 | 35,193 | +0.12(+5.50%) |
Feb 06, 2018 | 2.000 | 2.130 | 2.000 | 2.120 | 36,323 | +0.03(+1.44%) |
Feb 05, 2018 | 2.140 | 2.195 | 2.070 | 2.090 | 47,793 | -0.10(-4.57%) |
Feb 02, 2018 | 2.250 | 2.250 | 2.100 | 2.190 | 39,180 | -0.07(-3.09%) |
Feb 01, 2018 | 2.190 | 2.270 | 2.190 | 2.260 | 21,744 | +0.07(+3.19%) |
Jan 31, 2018 | 2.160 | 2.250 | 2.150 | 2.190 | 66,554 | +0.04(+1.86%) |
Jan 30, 2018 | 2.220 | 2.220 | 2.200 | 2.150 | 88,521 | -0.11(-4.87%) |
Jan 29, 2018 | 2.470 | 2.470 | 2.240 | 2.260 | 60,979 | -0.19(-7.76%) |
Jan 26, 2018 | 2.550 | 2.690 | 2.335 | 2.450 | 185,104 | -0.05(-2.00%) |
Jan 25, 2018 | 2.470 | 2.530 | 2.420 | 2.500 | 118,441 | +0.03(+1.21%) |
Jan 24, 2018 | 2.550 | 2.550 | 2.443 | 2.470 | 83,989 | -0.04(-1.59%) |
Jan 23, 2018 | 2.530 | 2.570 | 2.470 | 2.510 | 114,553 | +0.01(+0.40%) |
Jan 22, 2018 | 2.210 | 2.550 | 2.210 | 2.500 | 463,021 | +0.32(+14.68%) |
Jan 19, 2018 | 2.153 | 2.190 | 2.130 | 2.180 | 38,695 | +0.02(+0.93%) |
Jan 18, 2018 | 2.180 | 2.180 | 2.135 | 2.160 | 12,794 | -0.01(-0.46%) |
Jan 17, 2018 | 2.150 | 2.195 | 2.150 | 2.170 | 16,958 | +0.01(+0.46%) |
Jan 16, 2018 | 2.270 | 2.290 | 2.150 | 2.160 | 63,743 | -0.10(-4.42%) |
Jan 12, 2018 | 2.260 | 2.260 | 2.260 | 0 | -0.00(-0.05%) | |
Jan 11, 2018 | 2.140 | 2.290 | 2.140 | 2.261 | 119,248 | +0.12(+5.67%) |
Jan 10, 2018 | 2.110 | 2.120 | 2.090 | 2.140 | 57,426 | +0.04(+1.90%) |
Jan 09, 2018 | 2.040 | 2.119 | 2.025 | 2.100 | 63,769 | +0.06(+3.04%) |
Jan 08, 2018 | 2.010 | 2.050 | 2.010 | 2.038 | 13,759 | +0.02(+0.89%) |
Jan 05, 2018 | 1.980 | 2.050 | 1.980 | 2.020 | 16,559 | +0.04(+2.02%) |
Jan 04, 2018 | 2.000 | 2.010 | 1.980 | 1.980 | 21,673 | -0.03(-1.49%) |
Jan 03, 2018 | 1.990 | 2.050 | 1.980 | 2.010 | 32,796 | +0.03(+1.52%) |
Jan 02, 2018 | 2.010 | 2.019 | 1.980 | 1.980 | 31,422 | -0.04(-1.98%) |
Dec 29, 2017 | 2.020 | 2.020 | 2.020 | 0 | -0.01(-0.49%) | |
Dec 28, 2017 | 2.040 | 2.040 | 2.000 | 2.030 | 32,364 | -0.01(-0.25%) |
Dec 27, 2017 | 2.110 | 2.110 | 2.001 | 2.035 | 76,354 | -0.06(-3.10%) |
Dec 26, 2017 | 1.950 | 2.160 | 1.945 | 2.100 | 255,713 | +0.15(+7.69%) |
Dec 22, 2017 | 1.940 | 1.950 | 1.940 | 1.950 | 15,970 | +0.01(+0.52%) |
Dec 21, 2017 | 1.948 | 1.950 | 1.940 | 1.940 | 16,496 | +0.00(+0.00%) |
Dec 20, 2017 | 1.930 | 1.950 | 1.930 | 1.940 | 37,330 | +0.00(+0.00%) |
Dec 19, 2017 | 1.950 | 1.980 | 1.920 | 1.940 | 31,134 | +0.00(+0.00%) |
Dec 18, 2017 | 1.980 | 1.980 | 1.920 | 1.940 | 24,679 | -0.01(-0.51%) |
Dec 15, 2017 | 1.930 | 1.980 | 1.920 | 1.950 | 41,536 | +0.03(+1.56%) |
Dec 14, 2017 | 1.900 | 1.920 | 1.900 | 1.920 | 12,795 | +0.04(+2.13%) |
Dec 13, 2017 | 1.900 | 1.926 | 1.840 | 1.880 | 57,405 | -0.04(-2.08%) |
Dec 12, 2017 | 2.000 | 2.000 | 1.880 | 1.920 | 29,617 | -0.07(-3.52%) |
Dec 11, 2017 | 1.910 | 1.990 | 1.910 | 1.990 | 20,259 | +0.09(+4.74%) |
Dec 08, 2017 | 1.990 | 2.009 | 1.900 | 1.900 | 42,257 | -0.10(-5.00%) |
Dec 07, 2017 | 1.990 | 2.000 | 1.950 | 2.000 | 147,974 | +0.01(+0.50%) |
Dec 06, 2017 | 2.000 | 2.020 | 1.970 | 1.990 | 69,248 | -0.01(-0.50%) |
Dec 05, 2017 | 1.990 | 2.020 | 1.960 | 2.000 | 32,828 | +0.01(+0.50%) |
Dec 04, 2017 | 2.020 | 2.050 | 1.980 | 1.990 | 43,244 | -0.02(-1.00%) |
Dec 01, 2017 | 1.970 | 2.030 | 1.900 | 2.010 | 78,185 | +0.01(+0.50%) |
Nov 30, 2017 | 2.015 | 2.030 | 1.961 | 2.000 | 11,168 | -0.00(-0.12%) |
Nov 29, 2017 | 2.080 | 2.080 | 2.000 | 2.002 | 46,365 | -0.08(-3.73%) |
Nov 28, 2017 | 2.110 | 2.180 | 2.060 | 2.080 | 69,296 | -0.03(-1.42%) |
Nov 27, 2017 | 2.090 | 2.140 | 2.090 | 2.110 | 25,156 | +0.01(+0.48%) |
Nov 24, 2017 | 2.120 | 2.120 | 2.052 | 2.100 | 34,190 | -0.01(-0.47%) |
Nov 22, 2017 | 2.060 | 2.115 | 2.042 | 2.110 | 42,497 | +0.06(+2.93%) |
Nov 21, 2017 | 1.990 | 2.075 | 1.990 | 2.050 | 77,182 | +0.09(+4.59%) |
Nov 20, 2017 | 1.940 | 2.005 | 1.930 | 1.960 | 62,667 | +0.03(+1.55%) |
Nov 17, 2017 | 1.940 | 1.950 | 1.925 | 1.930 | 10,814 | -0.00(-0.08%) |
Nov 16, 2017 | 1.870 | 1.950 | 1.870 | 1.932 | 46,096 | +0.04(+2.20%) |
Nov 15, 2017 | 1.900 | 1.910 | 1.870 | 1.890 | 13,574 | -0.03(-1.56%) |
Nov 14, 2017 | 1.940 | 1.950 | 1.886 | 1.920 | 24,754 | -0.02(-1.03%) |
Nov 13, 2017 | 2.000 | 2.000 | 1.920 | 1.940 | 84,028 | +0.02(+1.04%) |
Nov 10, 2017 | 1.850 | 1.929 | 1.830 | 1.920 | 60,657 | +0.07(+3.78%) |
Nov 09, 2017 | 1.850 | 1.880 | 1.840 | 1.850 | 16,421 | -0.01(-0.54%) |
Nov 08, 2017 | 1.900 | 1.917 | 1.850 | 1.860 | 26,299 | -0.07(-3.63%) |
Nov 07, 2017 | 1.870 | 1.960 | 1.860 | 1.930 | 34,181 | +0.04(+2.12%) |
Nov 06, 2017 | 1.856 | 1.908 | 1.800 | 1.890 | 123,139 | +0.07(+3.85%) |
Nov 03, 2017 | 1.950 | 1.966 | 1.780 | 1.820 | 192,645 | -0.14(-7.14%) |
Nov 02, 2017 | 1.980 | 1.990 | 1.907 | 1.960 | 126,772 | +0.01(+0.51%) |
Nov 01, 2017 | 1.900 | 2.140 | 1.850 | 1.950 | 161,924 | +0.12(+6.56%) |
Oct 31, 2017 | 1.800 | 1.940 | 1.800 | 1.830 | 143,530 | +0.03(+1.67%) |
Oct 30, 2017 | 1.850 | 1.950 | 1.800 | 1.800 | 162,645 | -0.17(-8.63%) |
Oct 27, 2017 | 2.430 | 2.430 | 1.940 | 1.970 | 244,050 | -0.15(-7.08%) |
Oct 26, 2017 | 2.110 | 2.200 | 2.065 | 2.120 | 159,315 | -0.02(-0.93%) |
Oct 25, 2017 | 2.137 | 2.150 | 2.060 | 2.140 | 43,680 | +0.02(+0.94%) |
Oct 24, 2017 | 2.110 | 2.150 | 2.100 | 2.120 | 33,609 | +0.01(+0.47%) |
Oct 23, 2017 | 2.100 | 2.150 | 2.100 | 2.110 | 16,976 | +0.01(+0.48%) |
Oct 20, 2017 | 2.080 | 2.110 | 2.070 | 2.100 | 18,094 | +0.03(+1.45%) |
Oct 19, 2017 | 2.080 | 2.095 | 2.000 | 2.070 | 38,105 | -0.01(-0.48%) |
Oct 18, 2017 | 2.010 | 2.140 | 2.010 | 2.080 | 32,798 | +0.07(+3.48%) |
Oct 17, 2017 | 2.120 | 2.150 | 2.000 | 2.010 | 26,421 | -0.13(-6.07%) |
Oct 16, 2017 | 2.150 | 2.152 | 2.100 | 2.140 | 26,084 | -0.01(-0.47%) |
Oct 13, 2017 | 2.140 | 2.152 | 2.130 | 2.150 | 15,997 | +0.00(+0.00%) |
Oct 12, 2017 | 2.180 | 2.197 | 2.150 | 2.150 | 10,963 | -0.05(-2.27%) |
Oct 11, 2017 | 2.200 | 2.230 | 2.130 | 2.200 | 9,887 | +0.02(+0.92%) |
Oct 10, 2017 | 2.200 | 2.220 | 2.150 | 2.180 | 17,215 | -0.05(-2.24%) |
Oct 09, 2017 | 2.230 | 2.300 | 2.155 | 2.230 | 49,868 | +0.00(+0.00%) |
Oct 06, 2017 | 2.250 | 2.300 | 2.220 | 2.230 | 24,816 | -0.02(-0.89%) |
Oct 05, 2017 | 2.250 | 2.260 | 2.180 | 2.250 | 10,669 | +0.04(+1.81%) |
Oct 04, 2017 | 2.360 | 2.390 | 2.150 | 2.210 | 82,135 | -0.14(-5.96%) |
Oct 03, 2017 | 2.360 | 2.422 | 2.350 | 2.350 | 19,403 | -0.01(-0.42%) |
Oct 02, 2017 | 2.450 | 2.450 | 2.330 | 2.360 | 72,575 | -0.07(-2.88%) |
Sep 29, 2017 | 2.300 | 2.450 | 2.300 | 2.430 | 110,327 | +0.13(+5.65%) |
Sep 28, 2017 | 2.310 | 2.370 | 2.250 | 2.300 | 74,447 | -0.01(-0.43%) |
Sep 27, 2017 | 2.300 | 2.396 | 2.208 | 2.310 | 138,035 | +0.01(+0.43%) |
Sep 26, 2017 | 2.030 | 2.330 | 2.012 | 2.300 | 279,985 | +0.27(+13.30%) |
Sep 25, 2017 | 2.060 | 2.060 | 2.000 | 2.030 | 14,610 | -0.06(-2.87%) |
Sep 22, 2017 | 2.080 | 2.100 | 2.015 | 2.090 | 30,336 | +0.01(+0.48%) |
Sep 21, 2017 | 2.080 | 2.110 | 2.079 | 2.080 | 3,799 | -0.02(-0.95%) |
Sep 20, 2017 | 2.100 | 2.140 | 2.050 | 2.100 | 56,268 | +0.03(+1.45%) |
Sep 19, 2017 | 1.960 | 2.100 | 1.960 | 2.070 | 66,163 | +0.15(+7.81%) |
Sep 18, 2017 | 1.950 | 2.050 | 1.900 | 1.920 | 74,571 | -0.03(-1.54%) |
Sep 15, 2017 | 1.960 | 1.990 | 1.950 | 1.950 | 27,145 | -0.01(-0.51%) |
Sep 14, 2017 | 1.960 | 1.990 | 1.960 | 1.960 | 19,010 | +0.01(+0.51%) |
Sep 13, 2017 | 1.920 | 2.000 | 1.920 | 1.950 | 7,231 | -0.02(-1.02%) |
Sep 12, 2017 | 1.930 | 1.990 | 1.910 | 1.970 | 33,359 | +0.02(+1.03%) |
Sep 11, 2017 | 1.890 | 1.990 | 1.880 | 1.950 | 26,353 | +0.06(+3.17%) |
Sep 08, 2017 | 1.870 | 1.950 | 1.810 | 1.890 | 78,237 | +0.02(+1.07%) |
Sep 07, 2017 | 1.950 | 2.010 | 1.820 | 1.870 | 110,008 | -0.07(-3.61%) |
Sep 06, 2017 | 2.060 | 2.062 | 1.820 | 1.940 | 115,483 | -0.08(-3.96%) |
Sep 05, 2017 | 2.030 | 2.110 | 2.000 | 2.020 | 51,988 | -0.07(-3.35%) |