Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 2.080 | 2.150 | 2.080 | 2.090 | 57,876 | -0.02(-0.95%) |
Aug 31, 2017 | 2.080 | 2.130 | 2.080 | 2.110 | 40,527 | +0.00(+0.00%) |
Aug 30, 2017 | 2.170 | 2.230 | 2.080 | 2.110 | 53,178 | -0.05(-2.31%) |
Aug 29, 2017 | 2.230 | 2.290 | 2.160 | 2.160 | 52,421 | -0.10(-4.42%) |
Aug 28, 2017 | 2.330 | 2.350 | 2.100 | 2.260 | 120,992 | -0.08(-3.42%) |
Aug 25, 2017 | 2.410 | 2.440 | 2.280 | 2.340 | 169,976 | -0.10(-4.10%) |
Aug 24, 2017 | 2.450 | 2.570 | 2.250 | 2.440 | 1,137,167 | +0.29(+13.49%) |
Aug 23, 2017 | 2.020 | 2.190 | 2.010 | 2.150 | 101,043 | +0.12(+5.91%) |
Aug 22, 2017 | 2.018 | 2.129 | 2.018 | 2.030 | 72,349 | +0.03(+1.50%) |
Aug 21, 2017 | 2.050 | 2.050 | 1.986 | 2.000 | 73,583 | -0.03(-1.48%) |
Aug 18, 2017 | 2.040 | 2.220 | 2.003 | 2.030 | 39,759 | +0.01(+0.50%) |
Aug 17, 2017 | 2.060 | 2.107 | 2.010 | 2.020 | 37,373 | -0.06(-2.88%) |
Aug 16, 2017 | 2.060 | 2.110 | 2.050 | 2.080 | 40,475 | +0.00(+0.00%) |
Aug 15, 2017 | 2.120 | 2.150 | 2.061 | 2.080 | 35,504 | -0.08(-3.70%) |
Aug 14, 2017 | 2.000 | 2.240 | 2.000 | 2.160 | 70,701 | +0.14(+6.93%) |
Aug 11, 2017 | 2.020 | 2.092 | 1.993 | 2.020 | 31,487 | -0.02(-0.98%) |
Aug 10, 2017 | 2.060 | 2.120 | 2.010 | 2.040 | 36,757 | -0.06(-2.86%) |
Aug 09, 2017 | 2.170 | 2.202 | 2.100 | 2.100 | 20,460 | -0.06(-2.78%) |
Aug 08, 2017 | 2.120 | 2.200 | 2.120 | 2.160 | 15,838 | +0.02(+0.93%) |
Aug 07, 2017 | 2.240 | 2.240 | 2.100 | 2.140 | 92,773 | -0.06(-2.73%) |
Aug 04, 2017 | 2.250 | 2.250 | 2.130 | 2.200 | 12,083 | -0.01(-0.45%) |
Aug 03, 2017 | 2.120 | 2.310 | 2.100 | 2.210 | 76,768 | +0.07(+3.27%) |
Aug 02, 2017 | 2.230 | 2.270 | 2.070 | 2.140 | 62,646 | -0.09(-4.04%) |
Aug 01, 2017 | 2.230 | 2.290 | 2.230 | 2.230 | 72,578 | +0.00(+0.00%) |
Jul 31, 2017 | 2.250 | 2.312 | 2.220 | 2.230 | 26,964 | +0.01(+0.45%) |
Jul 28, 2017 | 2.220 | 2.240 | 2.200 | 2.220 | 104,342 | +0.01(+0.45%) |
Jul 27, 2017 | 2.300 | 2.300 | 2.210 | 2.210 | 48,803 | -0.09(-3.91%) |
Jul 26, 2017 | 2.400 | 2.400 | 2.300 | 2.300 | 30,920 | -0.06(-2.54%) |
Jul 25, 2017 | 2.360 | 2.390 | 2.354 | 2.360 | 17,764 | +0.04(+1.72%) |
Jul 24, 2017 | 2.350 | 2.400 | 2.320 | 2.320 | 48,781 | -0.03(-1.28%) |
Jul 21, 2017 | 2.340 | 2.390 | 2.320 | 2.350 | 85,318 | +0.04(+1.73%) |
Jul 20, 2017 | 2.430 | 2.278 | 2.310 | 63,130 | +0.05(+2.21%) | |
Jul 19, 2017 | 2.250 | 2.280 | 2.220 | 2.260 | 25,359 | +0.05(+2.26%) |
Jul 18, 2017 | 2.220 | 2.250 | 2.200 | 2.210 | 74,705 | -0.02(-0.90%) |
Jul 17, 2017 | 2.250 | 2.330 | 2.160 | 2.230 | 28,203 | -0.03(-1.33%) |
Jul 14, 2017 | 2.370 | 2.419 | 2.260 | 2.260 | 59,281 | -0.12(-5.04%) |
Jul 13, 2017 | 2.400 | 2.421 | 2.340 | 2.380 | 16,751 | +0.00(+0.00%) |
Jul 12, 2017 | 2.350 | 2.400 | 2.350 | 2.380 | 12,603 | +0.04(+1.71%) |
Jul 11, 2017 | 2.380 | 2.400 | 2.330 | 2.340 | 13,114 | -0.01(-0.43%) |
Jul 10, 2017 | 2.470 | 2.470 | 2.340 | 2.350 | 40,807 | -0.09(-3.69%) |
Jul 07, 2017 | 2.430 | 2.470 | 2.410 | 2.440 | 16,939 | +0.02(+0.83%) |
Jul 06, 2017 | 2.400 | 2.450 | 2.365 | 2.420 | 19,587 | +0.02(+0.83%) |
Jul 05, 2017 | 2.450 | 2.460 | 2.380 | 2.400 | 13,404 | -0.04(-1.64%) |
Jul 03, 2017 | 2.440 | 2.500 | 2.430 | 2.440 | 36,803 | +0.01(+0.41%) |
Jun 30, 2017 | 2.360 | 2.450 | 2.360 | 2.430 | 24,751 | +0.02(+0.83%) |
Jun 29, 2017 | 2.490 | 2.490 | 2.370 | 2.410 | 32,799 | -0.07(-2.82%) |
Jun 28, 2017 | 2.410 | 2.520 | 2.410 | 2.480 | 24,168 | +0.07(+2.90%) |
Jun 27, 2017 | 2.370 | 2.440 | 2.370 | 2.410 | 32,285 | +0.04(+1.69%) |
Jun 26, 2017 | 2.480 | 2.480 | 2.350 | 2.370 | 55,559 | -0.08(-3.27%) |
Jun 23, 2017 | 2.260 | 2.450 | 2.230 | 2.450 | 58,136 | +0.20(+8.89%) |
Jun 22, 2017 | 2.260 | 2.320 | 2.245 | 2.250 | 23,132 | -0.01(-0.44%) |
Jun 21, 2017 | 2.240 | 2.262 | 2.200 | 2.260 | 23,236 | +0.04(+1.80%) |
Jun 20, 2017 | 2.190 | 2.220 | 2.120 | 2.220 | 45,404 | +0.01(+0.45%) |
Jun 19, 2017 | 2.300 | 2.320 | 2.150 | 2.210 | 50,539 | -0.09(-3.91%) |
Jun 16, 2017 | 2.300 | 2.320 | 2.211 | 2.300 | 60,136 | +0.01(+0.44%) |
Jun 15, 2017 | 2.310 | 2.380 | 2.260 | 2.290 | 36,752 | -0.03(-1.29%) |
Jun 14, 2017 | 2.280 | 2.410 | 2.270 | 2.320 | 38,651 | +0.04(+1.75%) |
Jun 13, 2017 | 2.360 | 2.365 | 2.230 | 2.280 | 140,796 | -0.10(-4.20%) |
Jun 12, 2017 | 2.460 | 2.490 | 2.364 | 2.380 | 61,536 | -0.11(-4.42%) |
Jun 09, 2017 | 2.690 | 2.740 | 2.260 | 2.490 | 166,895 | -0.19(-7.09%) |
Jun 08, 2017 | 2.800 | 2.800 | 2.620 | 2.680 | 38,128 | -0.10(-3.60%) |
Jun 07, 2017 | 2.780 | 2.790 | 2.659 | 2.780 | 48,036 | +0.01(+0.36%) |
Jun 06, 2017 | 2.760 | 2.800 | 2.710 | 2.770 | 31,767 | +0.01(+0.36%) |
Jun 05, 2017 | 2.650 | 2.830 | 2.640 | 2.760 | 70,853 | +0.13(+4.94%) |
Jun 02, 2017 | 2.520 | 2.710 | 2.518 | 2.630 | 55,722 | +0.13(+5.20%) |
Jun 01, 2017 | 2.490 | 2.560 | 2.394 | 2.500 | 41,388 | +0.05(+2.04%) |
May 31, 2017 | 2.470 | 2.595 | 2.380 | 2.450 | 51,598 | +0.00(+0.00%) |
May 30, 2017 | 2.540 | 2.545 | 2.410 | 2.450 | 56,989 | -0.07(-2.78%) |
May 26, 2017 | 2.500 | 2.560 | 2.470 | 2.520 | 48,078 | +0.01(+0.40%) |
May 25, 2017 | 2.620 | 2.622 | 2.500 | 2.510 | 104,491 | -0.05(-1.95%) |
May 24, 2017 | 2.610 | 2.646 | 2.510 | 2.560 | 35,891 | -0.03(-1.16%) |
May 23, 2017 | 2.730 | 2.730 | 2.548 | 2.590 | 82,770 | -0.02(-0.77%) |
May 22, 2017 | 2.350 | 2.759 | 2.343 | 2.610 | 229,657 | +0.24(+10.13%) |
May 19, 2017 | 2.340 | 2.400 | 2.310 | 2.370 | 53,410 | +0.04(+1.72%) |
May 18, 2017 | 2.350 | 2.420 | 2.270 | 2.330 | 96,118 | -0.05(-2.10%) |
May 17, 2017 | 2.500 | 2.530 | 2.340 | 2.380 | 70,171 | -0.14(-5.56%) |
May 16, 2017 | 2.500 | 2.580 | 2.394 | 2.520 | 85,245 | -0.01(-0.40%) |
May 15, 2017 | 2.520 | 2.550 | 2.390 | 2.530 | 149,399 | +0.01(+0.40%) |
May 12, 2017 | 2.600 | 2.640 | 2.430 | 2.520 | 119,767 | -0.06(-2.33%) |
May 11, 2017 | 2.660 | 2.692 | 2.570 | 2.580 | 78,230 | -0.11(-4.09%) |
May 10, 2017 | 2.700 | 2.730 | 2.571 | 2.690 | 102,133 | -0.02(-0.74%) |
May 09, 2017 | 2.700 | 2.720 | 2.560 | 2.710 | 100,070 | +0.02(+0.74%) |
May 08, 2017 | 2.770 | 2.780 | 2.650 | 2.690 | 69,485 | -0.06(-2.18%) |
May 05, 2017 | 2.820 | 2.820 | 2.650 | 2.750 | 92,694 | -0.01(-0.36%) |
May 04, 2017 | 2.790 | 2.897 | 2.620 | 2.760 | 122,898 | +0.01(+0.36%) |
May 03, 2017 | 2.800 | 2.950 | 2.670 | 2.750 | 159,826 | -0.05(-1.79%) |
May 02, 2017 | 2.570 | 2.830 | 2.500 | 2.800 | 128,831 | +0.23(+8.95%) |
May 01, 2017 | 2.800 | 2.865 | 2.220 | 2.570 | 355,922 | -0.23(-8.21%) |
Apr 28, 2017 | 3.400 | 3.420 | 2.730 | 2.800 | 530,377 | -0.52(-15.66%) |
Apr 27, 2017 | 3.030 | 3.390 | 2.970 | 3.320 | 466,386 | +0.34(+11.41%) |
Apr 26, 2017 | 2.920 | 3.126 | 2.920 | 2.980 | 288,480 | +0.07(+2.41%) |
Apr 25, 2017 | 2.950 | 2.760 | 2.910 | 285,499 | +0.12(+4.30%) | |
Apr 24, 2017 | 3.170 | 3.170 | 2.710 | 2.790 | 515,389 | -0.39(-12.26%) |
Apr 21, 2017 | 3.370 | 3.424 | 3.180 | 3.180 | 160,094 | -0.18(-5.36%) |
Apr 20, 2017 | 3.380 | 3.440 | 3.339 | 3.360 | 69,671 | +0.00(+0.00%) |
Apr 19, 2017 | 3.340 | 3.440 | 3.340 | 3.360 | 55,519 | +0.03(+0.90%) |
Apr 18, 2017 | 3.310 | 3.360 | 3.280 | 3.330 | 51,456 | +0.02(+0.60%) |
Apr 17, 2017 | 3.330 | 3.360 | 3.280 | 3.310 | 74,546 | +0.01(+0.30%) |
Apr 13, 2017 | 3.320 | 3.400 | 3.210 | 3.300 | 112,297 | -0.04(-1.20%) |
Apr 12, 2017 | 3.650 | 3.690 | 3.310 | 3.340 | 195,236 | -0.27(-7.48%) |
Apr 11, 2017 | 3.500 | 3.670 | 3.430 | 3.610 | 187,502 | +0.13(+3.74%) |
Apr 10, 2017 | 3.500 | 3.560 | 3.410 | 3.480 | 115,170 | +0.02(+0.58%) |
Apr 07, 2017 | 3.480 | 3.670 | 3.450 | 3.460 | 78,287 | -0.01(-0.29%) |
Apr 06, 2017 | 3.460 | 3.570 | 3.360 | 3.470 | 207,697 | -0.02(-0.57%) |
Apr 05, 2017 | 3.660 | 3.770 | 3.400 | 3.490 | 245,679 | -0.17(-4.64%) |
Apr 04, 2017 | 3.550 | 3.890 | 3.550 | 3.660 | 219,763 | +0.10(+2.81%) |
Apr 03, 2017 | 3.970 | 4.093 | 3.350 | 3.560 | 501,248 | -0.32(-8.25%) |
Mar 31, 2017 | 3.580 | 4.000 | 3.544 | 3.880 | 559,422 | +0.26(+7.18%) |
Mar 30, 2017 | 3.450 | 3.610 | 3.420 | 3.620 | 225,138 | +0.20(+5.85%) |
Mar 29, 2017 | 3.390 | 3.550 | 3.310 | 3.420 | 333,360 | +0.11(+3.32%) |
Mar 28, 2017 | 3.090 | 3.390 | 3.090 | 3.310 | 458,900 | +0.23(+7.47%) |
Mar 27, 2017 | 2.960 | 3.140 | 2.880 | 3.080 | 517,832 | +0.13(+4.41%) |
Mar 24, 2017 | 2.830 | 3.060 | 2.808 | 2.950 | 265,388 | +0.14(+4.98%) |
Mar 23, 2017 | 2.810 | 2.880 | 2.773 | 2.810 | 89,515 | +0.02(+0.72%) |
Mar 22, 2017 | 2.900 | 2.910 | 2.750 | 2.790 | 70,911 | -0.13(-4.45%) |
Mar 21, 2017 | 2.900 | 2.980 | 2.810 | 2.920 | 257,686 | +0.05(+1.74%) |
Mar 20, 2017 | 2.920 | 2.920 | 2.750 | 2.870 | 96,545 | -0.04(-1.37%) |
Mar 17, 2017 | 3.010 | 3.010 | 2.800 | 2.910 | 161,315 | -0.08(-2.68%) |
Mar 16, 2017 | 3.050 | 3.060 | 2.980 | 2.990 | 283,414 | -0.05(-1.64%) |
Mar 15, 2017 | 2.910 | 3.080 | 2.860 | 3.040 | 277,810 | +0.13(+4.47%) |
Mar 14, 2017 | 2.780 | 2.960 | 2.769 | 2.910 | 238,087 | +0.13(+4.68%) |
Mar 13, 2017 | 2.660 | 2.900 | 2.660 | 2.780 | 179,255 | +0.09(+3.35%) |
Mar 10, 2017 | 2.560 | 2.750 | 2.530 | 2.690 | 226,870 | +0.09(+3.46%) |
Mar 09, 2017 | 2.630 | 2.700 | 2.510 | 2.600 | 103,787 | -0.02(-0.76%) |
Mar 08, 2017 | 2.660 | 2.720 | 2.585 | 2.620 | 82,888 | -0.02(-0.76%) |
Mar 07, 2017 | 2.700 | 2.720 | 2.560 | 2.640 | 146,965 | -0.08(-2.94%) |
Mar 06, 2017 | 2.920 | 2.940 | 2.715 | 2.720 | 263,000 | -0.22(-7.48%) |
Mar 03, 2017 | 3.130 | 3.180 | 2.910 | 2.940 | 433,692 | -0.14(-4.55%) |
Mar 02, 2017 | 2.880 | 3.100 | 2.870 | 3.080 | 464,210 | +0.21(+7.32%) |
Mar 01, 2017 | 2.890 | 2.910 | 2.830 | 2.870 | 386,773 | +0.04(+1.41%) |
Feb 28, 2017 | 2.500 | 2.920 | 2.500 | 2.830 | 690,669 | +0.27(+10.55%) |
Feb 27, 2017 | 2.490 | 2.570 | 2.460 | 2.560 | 200,602 | +0.05(+1.99%) |
Feb 24, 2017 | 2.490 | 2.560 | 2.400 | 2.510 | 136,448 | +0.02(+0.80%) |
Feb 23, 2017 | 2.480 | 2.580 | 2.438 | 2.490 | 251,280 | +0.01(+0.40%) |
Feb 22, 2017 | 2.400 | 2.630 | 2.390 | 2.480 | 538,301 | +0.12(+5.08%) |
Feb 21, 2017 | 2.220 | 2.390 | 2.208 | 2.360 | 219,103 | +0.12(+5.36%) |
Feb 17, 2017 | 2.240 | 2.240 | 2.240 | 0 | +0.06(+2.75%) | |
Feb 16, 2017 | 2.200 | 2.240 | 2.130 | 2.180 | 50,788 | +0.00(+0.00%) |
Feb 15, 2017 | 2.190 | 2.240 | 2.160 | 2.180 | 71,915 | +0.01(+0.46%) |
Feb 14, 2017 | 2.330 | 2.330 | 2.160 | 2.170 | 116,057 | -0.16(-6.87%) |
Feb 13, 2017 | 2.270 | 2.380 | 2.270 | 2.330 | 162,467 | +0.07(+3.10%) |
Feb 10, 2017 | 2.200 | 2.280 | 2.180 | 2.260 | 127,118 | +0.04(+1.80%) |
Feb 09, 2017 | 2.100 | 2.240 | 2.100 | 2.220 | 111,152 | +0.12(+5.71%) |
Feb 08, 2017 | 2.050 | 2.160 | 2.050 | 2.100 | 80,632 | +0.01(+0.48%) |
Feb 07, 2017 | 2.190 | 2.190 | 2.080 | 2.090 | 80,741 | -0.08(-3.69%) |
Feb 06, 2017 | 2.120 | 2.200 | 2.000 | 2.170 | 205,999 | +0.08(+3.83%) |
Feb 03, 2017 | 2.160 | 2.170 | 2.000 | 2.090 | 177,812 | -0.07(-3.24%) |
Feb 02, 2017 | 2.300 | 2.310 | 2.000 | 2.160 | 262,119 | -0.14(-6.09%) |