Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.130 | 2.140 | 2.100 | 2.110 | 125,689 | -0.01(-0.47%) |
May 30, 2018 | 2.130 | 2.145 | 2.110 | 2.120 | 130,285 | -0.01(-0.47%) |
May 29, 2018 | 2.100 | 2.160 | 2.100 | 2.130 | 192,442 | +0.05(+2.40%) |
May 25, 2018 | 2.080 | 2.080 | 2.080 | 0 | +0.01(+0.48%) | |
May 24, 2018 | 2.080 | 2.080 | 2.060 | 2.070 | 70,283 | -0.01(-0.48%) |
May 23, 2018 | 2.050 | 2.110 | 2.050 | 2.080 | 99,962 | +0.02(+0.73%) |
May 22, 2018 | 2.110 | 2.120 | 2.050 | 2.065 | 164,165 | -0.04(-1.67%) |
May 21, 2018 | 2.110 | 2.140 | 2.070 | 2.100 | 112,179 | +0.00(+0.00%) |
May 18, 2018 | 2.110 | 2.120 | 2.080 | 2.100 | 81,135 | -0.02(-0.94%) |
May 17, 2018 | 2.150 | 2.170 | 2.070 | 2.120 | 205,781 | -0.03(-1.40%) |
May 16, 2018 | 2.190 | 2.210 | 2.140 | 2.150 | 153,536 | +0.00(+0.00%) |
May 15, 2018 | 2.240 | 2.240 | 2.150 | 2.150 | 335,689 | +0.00(+0.23%) |
May 14, 2018 | 2.120 | 2.150 | 2.110 | 2.145 | 165,448 | +0.04(+1.66%) |
May 11, 2018 | 2.110 | 2.140 | 2.090 | 2.110 | 54,244 | +0.00(+0.00%) |
May 10, 2018 | 2.130 | 2.140 | 2.100 | 2.110 | 57,040 | -0.03(-1.40%) |
May 09, 2018 | 2.130 | 2.140 | 2.100 | 2.140 | 75,138 | +0.01(+0.47%) |
May 08, 2018 | 2.160 | 2.174 | 2.100 | 2.130 | 79,723 | -0.01(-0.47%) |
May 07, 2018 | 2.150 | 2.210 | 2.140 | 2.140 | 142,968 | -0.02(-0.93%) |
May 04, 2018 | 2.140 | 2.186 | 2.080 | 2.160 | 211,646 | +0.02(+0.93%) |
May 03, 2018 | 2.090 | 2.140 | 2.090 | 2.140 | 90,012 | +0.06(+2.88%) |
May 02, 2018 | 2.000 | 2.100 | 2.000 | 2.080 | 112,363 | +0.07(+3.48%) |
May 01, 2018 | 2.000 | 2.040 | 1.980 | 2.010 | 80,873 | +0.01(+0.50%) |
Apr 30, 2018 | 2.050 | 2.050 | 1.990 | 2.000 | 91,207 | -0.06(-2.91%) |
Apr 27, 2018 | 2.070 | 2.070 | 2.000 | 2.060 | 63,384 | +0.01(+0.49%) |
Apr 26, 2018 | 2.050 | 2.080 | 2.039 | 2.050 | 71,748 | +0.01(+0.49%) |
Apr 25, 2018 | 2.110 | 2.130 | 1.970 | 2.040 | 267,828 | -0.06(-2.86%) |
Apr 24, 2018 | 2.120 | 2.120 | 2.080 | 2.100 | 76,943 | +0.00(+0.00%) |
Apr 23, 2018 | 2.170 | 2.170 | 2.070 | 2.100 | 193,478 | -0.04(-1.87%) |
Apr 20, 2018 | 2.140 | 2.169 | 2.100 | 2.140 | 41,977 | +0.00(+0.00%) |
Apr 19, 2018 | 2.160 | 2.207 | 2.090 | 2.140 | 152,099 | -0.02(-0.93%) |
Apr 18, 2018 | 2.210 | 2.220 | 2.150 | 2.160 | 129,332 | -0.04(-1.82%) |
Apr 17, 2018 | 2.130 | 2.230 | 2.130 | 2.200 | 123,730 | +0.08(+3.77%) |
Apr 16, 2018 | 2.210 | 2.210 | 2.100 | 2.120 | 135,356 | -0.09(-4.07%) |
Apr 13, 2018 | 2.220 | 2.220 | 2.180 | 2.210 | 31,546 | -0.01(-0.45%) |
Apr 12, 2018 | 2.240 | 2.250 | 2.200 | 2.220 | 49,130 | -0.01(-0.45%) |
Apr 11, 2018 | 2.180 | 2.250 | 2.170 | 2.230 | 144,540 | +0.06(+2.76%) |
Apr 10, 2018 | 2.320 | 2.320 | 2.170 | 2.170 | 152,079 | -0.13(-5.65%) |
Apr 09, 2018 | 2.260 | 2.320 | 2.220 | 2.300 | 135,010 | +0.05(+2.22%) |
Apr 06, 2018 | 2.250 | 2.280 | 2.180 | 2.250 | 109,805 | -0.01(-0.44%) |
Apr 05, 2018 | 2.230 | 2.279 | 2.180 | 2.260 | 151,030 | +0.05(+2.26%) |
Apr 04, 2018 | 2.130 | 2.220 | 2.061 | 2.210 | 84,023 | +0.08(+3.76%) |
Apr 03, 2018 | 2.100 | 2.140 | 2.100 | 2.130 | 61,255 | +0.04(+1.91%) |
Apr 02, 2018 | 2.200 | 2.230 | 2.050 | 2.090 | 160,444 | -0.11(-5.00%) |
Mar 29, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.05(+2.33%) | |
Mar 28, 2018 | 2.170 | 2.199 | 2.130 | 2.150 | 118,009 | -0.03(-1.38%) |
Mar 27, 2018 | 2.300 | 2.300 | 2.170 | 2.180 | 90,933 | -0.10(-4.39%) |
Mar 26, 2018 | 2.280 | 2.360 | 2.250 | 2.280 | 171,054 | +0.03(+1.33%) |
Mar 23, 2018 | 2.430 | 2.438 | 2.230 | 2.250 | 232,682 | -0.22(-8.91%) |
Mar 22, 2018 | 2.320 | 2.500 | 2.314 | 2.470 | 322,949 | +0.11(+4.66%) |
Mar 21, 2018 | 2.400 | 2.400 | 2.330 | 2.360 | 158,476 | +0.00(+0.00%) |
Mar 20, 2018 | 2.270 | 2.370 | 2.260 | 2.360 | 184,027 | +0.09(+3.96%) |
Mar 19, 2018 | 2.280 | 2.280 | 2.230 | 2.270 | 80,120 | +0.00(+0.00%) |
Mar 16, 2018 | 2.230 | 2.290 | 2.220 | 2.270 | 91,574 | +0.04(+1.79%) |
Mar 15, 2018 | 2.300 | 2.300 | 2.219 | 2.230 | 63,474 | -0.06(-2.62%) |
Mar 14, 2018 | 2.300 | 2.350 | 2.290 | 2.290 | 162,620 | +0.00(+0.00%) |
Mar 13, 2018 | 2.240 | 2.290 | 2.210 | 2.290 | 169,444 | +0.06(+2.69%) |
Mar 12, 2018 | 2.180 | 2.250 | 2.180 | 2.230 | 205,174 | +0.06(+2.53%) |
Mar 09, 2018 | 2.200 | 2.210 | 2.150 | 2.175 | 126,795 | -0.01(-0.46%) |
Mar 08, 2018 | 2.170 | 2.200 | 2.150 | 2.185 | 185,262 | +0.02(+1.16%) |
Mar 07, 2018 | 2.100 | 2.180 | 2.080 | 2.160 | 145,850 | +0.06(+2.86%) |
Mar 06, 2018 | 2.170 | 2.170 | 2.100 | 2.100 | 195,090 | -0.05(-2.33%) |
Mar 05, 2018 | 2.180 | 2.190 | 2.110 | 2.150 | 77,382 | -0.01(-0.46%) |
Mar 02, 2018 | 2.090 | 2.170 | 2.060 | 2.160 | 105,386 | +0.07(+3.35%) |
Mar 01, 2018 | 2.140 | 2.150 | 2.060 | 2.090 | 139,841 | -0.04(-1.88%) |
Feb 28, 2018 | 2.200 | 2.200 | 2.110 | 2.130 | 128,953 | -0.06(-2.74%) |
Feb 27, 2018 | 2.150 | 2.200 | 2.150 | 2.190 | 126,103 | +0.04(+1.86%) |
Feb 26, 2018 | 2.190 | 2.250 | 2.140 | 2.150 | 335,813 | -0.03(-1.38%) |
Feb 23, 2018 | 2.170 | 2.270 | 2.160 | 2.180 | 161,471 | +0.02(+0.93%) |
Feb 22, 2018 | 2.150 | 2.160 | 166,003 | -0.02(-0.92%) | ||
Feb 21, 2018 | 2.240 | 2.250 | 2.170 | 2.180 | 226,408 | -0.06(-2.68%) |
Feb 20, 2018 | 2.310 | 2.349 | 2.200 | 2.240 | 223,846 | -0.04(-1.75%) |
Feb 16, 2018 | 2.280 | 2.280 | 2.280 | 0 | +0.05(+2.24%) | |
Feb 15, 2018 | 2.390 | 2.400 | 2.200 | 2.230 | 313,670 | -0.15(-6.30%) |
Feb 14, 2018 | 2.290 | 2.470 | 2.290 | 2.380 | 452,788 | +0.09(+3.93%) |
Feb 13, 2018 | 2.270 | 2.290 | 2.200 | 2.290 | 201,057 | +0.02(+0.88%) |
Feb 12, 2018 | 2.220 | 2.285 | 2.190 | 2.270 | 117,782 | +0.09(+4.13%) |
Feb 09, 2018 | 2.240 | 2.250 | 2.080 | 2.180 | 326,532 | -0.01(-0.46%) |
Feb 08, 2018 | 2.290 | 2.300 | 2.180 | 2.190 | 152,082 | -0.08(-3.52%) |
Feb 07, 2018 | 2.250 | 2.300 | 2.250 | 2.270 | 132,476 | +0.03(+1.34%) |
Feb 06, 2018 | 2.180 | 2.280 | 2.150 | 2.240 | 110,950 | +0.06(+2.75%) |
Feb 05, 2018 | 2.200 | 2.330 | 2.150 | 2.180 | 310,023 | -0.04(-1.80%) |
Feb 02, 2018 | 2.350 | 2.370 | 2.180 | 2.220 | 356,028 | -0.15(-6.33%) |
Feb 01, 2018 | 2.420 | 2.428 | 2.360 | 2.370 | 104,135 | -0.03(-1.25%) |
Jan 31, 2018 | 2.430 | 2.450 | 2.360 | 2.400 | 221,272 | -0.01(-0.41%) |
Jan 30, 2018 | 2.440 | 2.440 | 2.420 | 2.410 | 182,203 | -0.03(-1.23%) |
Jan 29, 2018 | 2.470 | 2.579 | 2.400 | 2.440 | 178,276 | -0.03(-1.21%) |
Jan 26, 2018 | 2.510 | 2.510 | 2.380 | 2.470 | 297,984 | -0.01(-0.40%) |
Jan 25, 2018 | 2.540 | 2.650 | 2.440 | 2.480 | 742,076 | -0.05(-1.98%) |
Jan 24, 2018 | 2.650 | 2.650 | 2.470 | 2.530 | 295,335 | -0.10(-3.80%) |
Jan 23, 2018 | 2.620 | 2.630 | 2.500 | 2.630 | 298,323 | +0.03(+1.15%) |
Jan 22, 2018 | 2.430 | 2.640 | 2.430 | 2.600 | 771,742 | +0.18(+7.44%) |
Jan 19, 2018 | 2.360 | 2.440 | 2.350 | 2.420 | 210,539 | +0.06(+2.54%) |
Jan 18, 2018 | 2.400 | 2.405 | 2.340 | 2.360 | 113,110 | -0.05(-2.07%) |
Jan 17, 2018 | 2.360 | 2.440 | 2.360 | 2.410 | 177,173 | +0.05(+2.12%) |
Jan 16, 2018 | 2.450 | 2.460 | 2.330 | 2.360 | 216,447 | -0.06(-2.48%) |
Jan 12, 2018 | 2.420 | 2.420 | 2.420 | 0 | +0.09(+3.86%) | |
Jan 11, 2018 | 2.300 | 2.385 | 2.298 | 2.330 | 140,909 | +0.02(+0.87%) |
Jan 10, 2018 | 2.320 | 2.330 | 2.280 | 2.310 | 149,959 | -0.01(-0.43%) |
Jan 09, 2018 | 2.320 | 2.370 | 2.280 | 2.320 | 183,136 | +0.01(+0.43%) |
Jan 08, 2018 | 2.310 | 2.330 | 2.280 | 2.310 | 266,981 | -0.02(-0.86%) |
Jan 05, 2018 | 2.360 | 2.385 | 2.290 | 2.330 | 251,431 | -0.04(-1.69%) |
Jan 04, 2018 | 2.430 | 2.490 | 2.330 | 2.370 | 306,621 | -0.05(-2.07%) |
Jan 03, 2018 | 2.310 | 2.540 | 2.290 | 2.420 | 1,215,619 | +0.12(+5.22%) |
Jan 02, 2018 | 2.270 | 2.320 | 2.250 | 2.300 | 188,887 | +0.08(+3.60%) |
Dec 29, 2017 | 2.220 | 2.220 | 2.220 | 0 | -0.11(-4.72%) | |
Dec 28, 2017 | 2.210 | 2.370 | 2.200 | 2.330 | 323,233 | +0.13(+5.91%) |
Dec 27, 2017 | 2.080 | 2.250 | 2.080 | 2.200 | 444,614 | +0.10(+4.76%) |
Dec 26, 2017 | 2.150 | 2.150 | 2.030 | 2.100 | 379,581 | -0.03(-1.41%) |
Dec 22, 2017 | 2.170 | 2.170 | 2.110 | 2.130 | 182,751 | -0.03(-1.39%) |
Dec 21, 2017 | 2.100 | 2.200 | 2.050 | 2.160 | 354,961 | +0.04(+1.89%) |
Dec 20, 2017 | 2.200 | 2.200 | 2.120 | 2.120 | 446,063 | -0.09(-4.07%) |
Dec 19, 2017 | 2.420 | 2.430 | 2.118 | 2.210 | 1,262,261 | -0.20(-8.30%) |
Dec 18, 2017 | 2.390 | 2.450 | 2.380 | 2.410 | 113,976 | +0.02(+0.84%) |
Dec 15, 2017 | 2.410 | 2.480 | 2.370 | 2.390 | 190,871 | -0.01(-0.42%) |
Dec 14, 2017 | 2.480 | 2.520 | 2.390 | 2.400 | 146,341 | -0.05(-2.04%) |
Dec 13, 2017 | 2.370 | 2.540 | 2.370 | 2.450 | 258,143 | +0.08(+3.38%) |
Dec 12, 2017 | 2.440 | 2.500 | 2.370 | 2.370 | 176,991 | -0.06(-2.47%) |
Dec 11, 2017 | 2.350 | 2.478 | 2.350 | 2.430 | 257,637 | +0.08(+3.40%) |
Dec 08, 2017 | 2.350 | 2.400 | 2.330 | 2.350 | 158,798 | +0.01(+0.43%) |
Dec 07, 2017 | 2.300 | 2.370 | 2.300 | 2.340 | 149,825 | +0.04(+1.74%) |
Dec 06, 2017 | 2.320 | 2.410 | 2.290 | 2.300 | 152,023 | -0.03(-1.29%) |
Dec 05, 2017 | 2.390 | 2.400 | 2.290 | 2.330 | 264,464 | -0.06(-2.51%) |
Dec 04, 2017 | 2.450 | 2.503 | 2.370 | 2.390 | 260,442 | -0.06(-2.45%) |
Dec 01, 2017 | 2.480 | 2.495 | 2.410 | 2.450 | 189,191 | -0.05(-2.00%) |
Nov 30, 2017 | 2.460 | 2.520 | 2.400 | 2.500 | 253,543 | +0.05(+2.04%) |
Nov 29, 2017 | 2.460 | 2.530 | 2.410 | 2.450 | 321,580 | -0.01(-0.41%) |
Nov 28, 2017 | 2.500 | 2.520 | 2.400 | 2.460 | 235,923 | -0.01(-0.40%) |
Nov 27, 2017 | 2.500 | 2.520 | 2.460 | 2.470 | 208,204 | -0.05(-1.98%) |
Nov 24, 2017 | 2.510 | 2.550 | 2.480 | 2.520 | 104,530 | +0.03(+1.20%) |
Nov 22, 2017 | 2.520 | 2.580 | 2.490 | 2.490 | 209,947 | -0.02(-0.80%) |
Nov 21, 2017 | 2.500 | 2.580 | 2.460 | 2.510 | 383,311 | +0.02(+0.80%) |
Nov 20, 2017 | 2.540 | 2.620 | 2.400 | 2.490 | 759,753 | -0.08(-3.11%) |
Nov 17, 2017 | 2.550 | 2.570 | 2.500 | 2.570 | 314,932 | +0.00(+0.00%) |
Nov 16, 2017 | 2.700 | 2.700 | 2.500 | 2.570 | 626,533 | -0.10(-3.75%) |
Nov 15, 2017 | 2.590 | 2.700 | 2.510 | 2.670 | 365,940 | +0.08(+3.09%) |
Nov 14, 2017 | 2.730 | 2.738 | 2.550 | 2.590 | 618,382 | -0.14(-5.13%) |
Nov 13, 2017 | 2.890 | 2.900 | 2.710 | 2.730 | 779,912 | -0.18(-6.19%) |
Nov 10, 2017 | 3.400 | 3.400 | 2.730 | 2.910 | 2,107,571 | -0.83(-22.19%) |
Nov 09, 2017 | 3.660 | 3.850 | 3.610 | 3.740 | 311,141 | +0.03(+0.81%) |
Nov 08, 2017 | 3.750 | 3.779 | 3.660 | 3.710 | 247,818 | -0.04(-1.07%) |
Nov 07, 2017 | 3.650 | 3.915 | 3.611 | 3.750 | 440,691 | +0.08(+2.18%) |
Nov 06, 2017 | 3.970 | 3.980 | 3.520 | 3.670 | 942,171 | -0.34(-8.48%) |
Nov 03, 2017 | 3.860 | 4.080 | 3.800 | 4.010 | 372,172 | +0.17(+4.43%) |
Nov 02, 2017 | 3.730 | 3.870 | 3.640 | 3.840 | 347,339 | +0.09(+2.40%) |
Nov 01, 2017 | 4.050 | 4.050 | 3.640 | 3.750 | 975,011 | -0.23(-5.78%) |
Oct 31, 2017 | 4.040 | 4.050 | 3.910 | 3.980 | 751,119 | +0.04(+1.02%) |
Oct 30, 2017 | 3.750 | 4.090 | 3.650 | 3.940 | 1,335,332 | +0.19(+5.07%) |
Oct 27, 2017 | 3.860 | 3.860 | 3.480 | 3.750 | 997,273 | +0.06(+1.63%) |
Oct 26, 2017 | 3.520 | 3.790 | 3.380 | 3.690 | 1,771,230 | +0.28(+8.21%) |
Oct 25, 2017 | 2.990 | 3.480 | 2.860 | 3.410 | 4,882,070 | +0.44(+14.81%) |
Oct 24, 2017 | 3.010 | 3.010 | 2.950 | 2.970 | 104,126 | +0.02(+0.68%) |
Oct 23, 2017 | 3.010 | 3.100 | 2.940 | 2.950 | 287,308 | +0.00(+0.00%) |
Oct 20, 2017 | 2.880 | 2.980 | 2.820 | 2.950 | 316,174 | +0.12(+4.24%) |
Oct 19, 2017 | 2.940 | 2.970 | 2.830 | 2.830 | 191,409 | -0.10(-3.41%) |
Oct 18, 2017 | 2.870 | 3.013 | 2.850 | 2.930 | 610,688 | +0.06(+2.09%) |
Oct 17, 2017 | 2.790 | 2.920 | 2.780 | 2.870 | 355,497 | +0.12(+4.36%) |
Oct 16, 2017 | 2.740 | 2.850 | 2.740 | 2.750 | 118,300 | +0.01(+0.36%) |
Oct 13, 2017 | 2.800 | 2.800 | 2.670 | 2.740 | 147,654 | -0.03(-1.08%) |
Oct 12, 2017 | 2.840 | 2.840 | 2.720 | 2.770 | 128,977 | -0.04(-1.42%) |
Oct 11, 2017 | 2.860 | 2.880 | 2.810 | 2.810 | 83,560 | -0.03(-1.06%) |
Oct 10, 2017 | 2.800 | 2.899 | 2.800 | 2.840 | 163,599 | +0.05(+1.79%) |
Oct 09, 2017 | 2.910 | 2.980 | 2.750 | 2.790 | 237,712 | -0.01(-0.36%) |
Oct 06, 2017 | 2.700 | 2.950 | 2.700 | 2.800 | 511,698 | +0.12(+4.48%) |
Oct 05, 2017 | 2.660 | 2.700 | 2.650 | 2.680 | 41,028 | +0.01(+0.37%) |
Oct 04, 2017 | 2.660 | 2.700 | 2.650 | 2.670 | 92,274 | +0.04(+1.52%) |
Oct 03, 2017 | 2.600 | 2.700 | 2.597 | 2.630 | 272,570 | +0.05(+1.94%) |
Oct 02, 2017 | 2.600 | 2.600 | 2.536 | 2.580 | 109,313 | +0.02(+0.78%) |
Sep 29, 2017 | 2.580 | 2.630 | 2.510 | 2.560 | 159,297 | +0.01(+0.39%) |
Sep 28, 2017 | 2.520 | 2.560 | 2.500 | 2.550 | 74,197 | +0.04(+1.59%) |
Sep 27, 2017 | 2.440 | 2.520 | 2.440 | 2.510 | 129,901 | +0.07(+2.87%) |
Sep 26, 2017 | 2.450 | 2.480 | 2.425 | 2.440 | 216,134 | +0.02(+0.83%) |
Sep 25, 2017 | 2.590 | 2.590 | 2.420 | 2.420 | 200,186 | -0.13(-5.10%) |
Sep 22, 2017 | 2.540 | 2.580 | 2.450 | 2.550 | 168,126 | -0.02(-0.78%) |
Sep 21, 2017 | 2.680 | 2.680 | 2.530 | 2.570 | 155,084 | -0.09(-3.38%) |
Sep 20, 2017 | 2.620 | 2.680 | 2.600 | 2.660 | 179,906 | +0.02(+0.76%) |
Sep 19, 2017 | 2.660 | 2.700 | 2.600 | 2.640 | 243,445 | -0.03(-1.12%) |
Sep 18, 2017 | 2.690 | 2.700 | 2.550 | 2.670 | 425,097 | +0.06(+2.30%) |
Sep 15, 2017 | 2.830 | 2.840 | 2.530 | 2.610 | 1,457,289 | +0.20(+8.30%) |
Sep 14, 2017 | 2.600 | 2.600 | 2.221 | 2.410 | 568,313 | -0.17(-6.59%) |
Sep 13, 2017 | 2.550 | 2.679 | 2.550 | 2.580 | 184,617 | +0.03(+1.18%) |
Sep 12, 2017 | 2.470 | 2.550 | 2.450 | 2.550 | 100,412 | +0.05(+2.00%) |
Sep 11, 2017 | 2.690 | 2.710 | 2.460 | 2.500 | 299,571 | -0.19(-7.06%) |
Sep 08, 2017 | 2.680 | 2.710 | 2.650 | 2.690 | 57,373 | +0.01(+0.37%) |
Sep 07, 2017 | 2.670 | 2.690 | 2.630 | 2.680 | 77,367 | +0.04(+1.52%) |
Sep 06, 2017 | 2.690 | 2.690 | 2.610 | 2.640 | 38,053 | -0.04(-1.49%) |
Sep 05, 2017 | 2.650 | 2.690 | 2.620 | 2.680 | 78,983 | +0.03(+1.13%) |
Sep 01, 2017 | 2.610 | 2.676 | 2.605 | 2.650 | 66,752 | +0.04(+1.54%) |
Aug 31, 2017 | 2.630 | 2.670 | 2.550 | 2.610 | 76,590 | +0.01(+0.38%) |
Aug 30, 2017 | 2.490 | 2.620 | 2.450 | 2.600 | 125,650 | +0.11(+4.42%) |
Aug 29, 2017 | 2.470 | 2.530 | 2.440 | 2.490 | 56,552 | -0.02(-0.80%) |
Aug 28, 2017 | 2.570 | 2.570 | 2.480 | 2.510 | 60,560 | -0.05(-1.95%) |
Aug 25, 2017 | 2.490 | 2.620 | 2.450 | 2.560 | 74,633 | +0.09(+3.64%) |
Aug 24, 2017 | 2.350 | 2.480 | 2.350 | 2.470 | 102,343 | +0.12(+5.11%) |
Aug 23, 2017 | 2.480 | 2.480 | 2.280 | 2.350 | 243,341 | -0.11(-4.47%) |
Aug 22, 2017 | 2.489 | 2.540 | 2.450 | 2.460 | 70,849 | -0.08(-3.15%) |
Aug 21, 2017 | 2.520 | 2.540 | 2.450 | 2.540 | 60,659 | +0.00(+0.00%) |
Aug 18, 2017 | 2.530 | 2.540 | 2.480 | 2.540 | 57,681 | +0.03(+1.20%) |
Aug 17, 2017 | 2.510 | 2.550 | 2.500 | 2.510 | 20,560 | -0.02(-0.79%) |
Aug 16, 2017 | 2.583 | 2.610 | 2.510 | 2.530 | 134,366 | -0.03(-1.17%) |
Aug 15, 2017 | 2.600 | 2.600 | 2.550 | 2.560 | 67,896 | -0.04(-1.54%) |
Aug 14, 2017 | 2.540 | 2.626 | 2.540 | 2.600 | 101,415 | +0.08(+3.17%) |
Aug 11, 2017 | 2.560 | 2.637 | 2.500 | 2.520 | 191,634 | -0.04(-1.56%) |
Aug 10, 2017 | 2.610 | 2.634 | 2.500 | 2.560 | 223,230 | -0.09(-3.40%) |
Aug 09, 2017 | 2.620 | 2.671 | 2.610 | 2.650 | 88,975 | -0.03(-1.12%) |
Aug 08, 2017 | 2.650 | 2.700 | 2.621 | 2.680 | 253,912 | +0.03(+1.13%) |
Aug 07, 2017 | 2.630 | 2.680 | 2.620 | 2.650 | 133,648 | +0.01(+0.38%) |
Aug 04, 2017 | 2.560 | 2.695 | 2.550 | 2.640 | 170,684 | +0.08(+3.13%) |
Aug 03, 2017 | 2.530 | 2.570 | 2.522 | 2.560 | 68,910 | +0.04(+1.59%) |
Aug 02, 2017 | 2.570 | 2.570 | 2.480 | 2.520 | 104,372 | -0.06(-2.33%) |
Aug 01, 2017 | 2.580 | 2.595 | 2.530 | 2.580 | 96,822 | +0.00(+0.00%) |
Jul 31, 2017 | 2.550 | 2.590 | 2.500 | 2.580 | 84,860 | +0.02(+0.78%) |
Jul 28, 2017 | 2.550 | 2.570 | 2.460 | 2.560 | 111,734 | -0.02(-0.78%) |
Jul 27, 2017 | 2.640 | 2.670 | 2.510 | 2.580 | 120,788 | -0.03(-1.15%) |
Jul 26, 2017 | 2.630 | 2.630 | 2.531 | 2.610 | 78,748 | -0.01(-0.38%) |
Jul 25, 2017 | 2.650 | 2.660 | 2.440 | 2.620 | 363,156 | -0.06(-2.24%) |
Jul 24, 2017 | 2.700 | 2.710 | 2.650 | 2.680 | 159,694 | -0.02(-0.74%) |
Jul 21, 2017 | 2.700 | 2.700 | 2.690 | 2.700 | 76,917 | -0.02(-0.74%) |
Jul 20, 2017 | 2.700 | 2.687 | 2.720 | 103,818 | +0.02(+0.74%) | |
Jul 19, 2017 | 2.700 | 2.730 | 2.690 | 2.700 | 197,170 | +0.01(+0.37%) |
Jul 18, 2017 | 2.700 | 2.720 | 2.670 | 2.690 | 126,856 | +0.02(+0.75%) |
Jul 17, 2017 | 2.630 | 2.710 | 2.630 | 2.670 | 46,960 | +0.04(+1.52%) |
Jul 14, 2017 | 2.590 | 2.680 | 2.560 | 2.630 | 116,447 | +0.04(+1.54%) |
Jul 13, 2017 | 2.570 | 2.630 | 2.510 | 2.590 | 188,647 | +0.00(+0.00%) |
Jul 12, 2017 | 2.600 | 2.650 | 2.550 | 2.590 | 101,714 | +0.02(+0.78%) |
Jul 11, 2017 | 2.700 | 2.700 | 2.560 | 2.570 | 210,935 | -0.12(-4.46%) |
Jul 10, 2017 | 2.750 | 2.780 | 2.660 | 2.690 | 181,941 | -0.06(-2.18%) |
Jul 07, 2017 | 2.740 | 2.780 | 2.680 | 2.750 | 227,830 | +0.06(+2.23%) |
Jul 06, 2017 | 2.650 | 2.730 | 2.626 | 2.690 | 79,953 | +0.00(+0.00%) |
Jul 05, 2017 | 2.660 | 2.710 | 2.655 | 2.690 | 69,659 | +0.01(+0.37%) |
Jul 03, 2017 | 2.740 | 2.620 | 2.680 | 116,791 | -0.02(-0.74%) | |
Jun 30, 2017 | 2.720 | 2.750 | 2.680 | 2.700 | 173,561 | -0.02(-0.74%) |
Jun 29, 2017 | 2.700 | 2.740 | 2.650 | 2.720 | 223,935 | +0.03(+1.12%) |
Jun 28, 2017 | 2.650 | 2.725 | 2.645 | 2.690 | 123,248 | +0.05(+1.89%) |
Jun 27, 2017 | 2.780 | 2.800 | 2.620 | 2.640 | 362,232 | -0.13(-4.69%) |
Jun 26, 2017 | 2.800 | 2.800 | 2.730 | 2.770 | 102,887 | -0.02(-0.72%) |
Jun 23, 2017 | 2.800 | 2.790 | 195,138 | +0.10(+3.72%) | ||
Jun 22, 2017 | 2.700 | 2.780 | 2.640 | 2.690 | 106,180 | -0.02(-0.74%) |
Jun 21, 2017 | 2.760 | 2.772 | 2.690 | 2.710 | 103,830 | -0.03(-1.09%) |
Jun 20, 2017 | 2.790 | 2.820 | 2.700 | 2.740 | 115,284 | -0.07(-2.49%) |
Jun 19, 2017 | 2.680 | 2.780 | 2.630 | 2.810 | 179,618 | +0.15(+5.64%) |
Jun 16, 2017 | 2.600 | 2.720 | 2.529 | 2.660 | 188,408 | +0.05(+1.92%) |
Jun 15, 2017 | 2.570 | 2.680 | 2.520 | 2.610 | 223,064 | +0.00(+0.00%) |
Jun 14, 2017 | 2.730 | 2.750 | 2.540 | 2.610 | 351,548 | -0.13(-4.74%) |
Jun 13, 2017 | 2.810 | 2.810 | 2.650 | 2.740 | 374,929 | -0.07(-2.49%) |
Jun 12, 2017 | 2.810 | 2.890 | 2.800 | 2.810 | 256,649 | -0.03(-1.06%) |
Jun 09, 2017 | 2.970 | 3.050 | 2.750 | 2.840 | 525,162 | -0.10(-3.40%) |
Jun 08, 2017 | 2.900 | 3.050 | 2.900 | 2.940 | 241,798 | +0.04(+1.38%) |
Jun 07, 2017 | 2.980 | 3.010 | 2.890 | 2.900 | 224,367 | -0.05(-1.69%) |
Jun 06, 2017 | 3.050 | 3.050 | 2.890 | 2.950 | 599,549 | -0.05(-1.67%) |
Jun 05, 2017 | 3.120 | 3.189 | 2.980 | 3.000 | 471,314 | -0.11(-3.54%) |
Jun 02, 2017 | 3.250 | 3.327 | 3.080 | 3.110 | 522,987 | -0.14(-4.31%) |