Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 1.190 | 1.220 | 1.120 | 1.150 | 244,838 | -0.05(-4.17%) |
Jun 28, 2018 | 1.210 | 1.253 | 1.170 | 1.200 | 1,343,821 | +0.00(+0.00%) |
Jun 27, 2018 | 1.260 | 1.285 | 1.200 | 1.200 | 84,783 | -0.06(-4.76%) |
Jun 26, 2018 | 1.270 | 1.280 | 1.220 | 1.260 | 120,110 | +0.00(+0.00%) |
Jun 25, 2018 | 1.280 | 1.290 | 1.240 | 1.260 | 87,720 | -0.03(-2.33%) |
Jun 22, 2018 | 1.250 | 1.310 | 1.220 | 1.290 | 154,907 | +0.04(+3.20%) |
Jun 21, 2018 | 1.270 | 1.280 | 1.250 | 1.250 | 180,901 | -0.01(-0.79%) |
Jun 20, 2018 | 1.290 | 1.320 | 1.250 | 1.260 | 226,322 | -0.04(-3.08%) |
Jun 19, 2018 | 1.210 | 1.332 | 1.210 | 1.300 | 469,401 | +0.08(+6.56%) |
Jun 18, 2018 | 1.200 | 1.220 | 1.170 | 1.220 | 110,348 | +0.03(+2.52%) |
Jun 15, 2018 | 1.230 | 1.210 | 1.190 | 222,619 | -0.02(-1.65%) | |
Jun 14, 2018 | 1.090 | 1.210 | 1.070 | 1.210 | 764,527 | +0.14(+13.08%) |
Jun 13, 2018 | 1.140 | 1.140 | 1.020 | 1.070 | 1,089,539 | -0.05(-4.46%) |
Jun 12, 2018 | 1.210 | 1.230 | 1.060 | 1.120 | 1,269,296 | -0.09(-7.08%) |
Jun 11, 2018 | 1.120 | 1.210 | 1.040 | 1.205 | 2,263,806 | -0.42(-26.05%) |
Jun 08, 2018 | 1.630 | 1.650 | 1.610 | 1.630 | 47,040 | +0.00(+0.00%) |
Jun 07, 2018 | 1.680 | 1.740 | 1.616 | 1.630 | 122,226 | -0.04(-2.40%) |
Jun 06, 2018 | 1.710 | 1.735 | 1.670 | 1.670 | 73,672 | -0.05(-2.91%) |
Jun 05, 2018 | 1.650 | 1.740 | 1.650 | 1.720 | 146,504 | +0.08(+4.88%) |
Jun 04, 2018 | 1.660 | 1.670 | 1.600 | 1.640 | 57,582 | -0.02(-1.20%) |
Jun 01, 2018 | 1.630 | 1.700 | 1.600 | 1.660 | 82,389 | +0.01(+0.61%) |
May 31, 2018 | 1.640 | 1.676 | 1.610 | 1.650 | 54,598 | +0.03(+1.85%) |
May 30, 2018 | 1.690 | 1.739 | 1.620 | 1.620 | 82,030 | -0.03(-1.82%) |
May 29, 2018 | 1.680 | 1.680 | 1.610 | 1.650 | 61,476 | -0.02(-1.20%) |
May 25, 2018 | 1.670 | 1.670 | 1.670 | 0 | +0.03(+1.83%) | |
May 24, 2018 | 1.660 | 1.670 | 1.610 | 1.640 | 99,369 | -0.03(-1.80%) |
May 23, 2018 | 1.690 | 1.700 | 1.640 | 1.670 | 85,583 | -0.03(-1.76%) |
May 22, 2018 | 1.730 | 1.780 | 1.671 | 1.700 | 45,405 | -0.03(-1.73%) |
May 21, 2018 | 1.770 | 1.780 | 1.720 | 1.730 | 126,302 | -0.06(-3.35%) |
May 18, 2018 | 1.720 | 1.820 | 1.700 | 1.790 | 288,286 | +0.07(+4.07%) |
May 17, 2018 | 1.710 | 1.779 | 1.670 | 1.720 | 109,161 | +0.01(+0.58%) |
May 16, 2018 | 1.690 | 1.740 | 1.670 | 1.710 | 99,029 | +0.00(+0.00%) |
May 15, 2018 | 1.690 | 1.750 | 1.660 | 1.710 | 73,081 | +0.01(+0.59%) |
May 14, 2018 | 1.640 | 1.735 | 1.630 | 1.700 | 76,640 | +0.06(+3.66%) |
May 11, 2018 | 1.630 | 1.650 | 1.610 | 1.640 | 165,772 | +0.01(+0.61%) |
May 10, 2018 | 1.700 | 1.700 | 1.623 | 1.630 | 61,717 | -0.07(-4.12%) |
May 09, 2018 | 1.700 | 1.720 | 1.670 | 1.700 | 69,535 | +0.00(+0.00%) |
May 08, 2018 | 1.700 | 1.710 | 1.610 | 1.700 | 149,189 | -0.01(-0.58%) |
May 07, 2018 | 1.590 | 1.770 | 1.564 | 1.710 | 563,443 | +0.14(+8.92%) |
May 04, 2018 | 1.550 | 1.600 | 1.520 | 1.570 | 266,932 | +0.03(+1.95%) |
May 03, 2018 | 1.500 | 1.570 | 1.450 | 1.540 | 397,389 | +0.03(+1.99%) |
May 02, 2018 | 1.460 | 1.520 | 1.450 | 1.510 | 93,089 | +0.03(+2.03%) |
May 01, 2018 | 1.460 | 1.490 | 1.430 | 1.480 | 52,484 | +0.02(+1.37%) |
Apr 30, 2018 | 1.490 | 1.500 | 1.450 | 1.460 | 44,799 | -0.04(-2.67%) |
Apr 27, 2018 | 1.470 | 1.520 | 1.450 | 1.500 | 26,817 | +0.03(+2.04%) |
Apr 26, 2018 | 1.490 | 1.500 | 1.455 | 1.470 | 27,665 | -0.04(-2.65%) |
Apr 25, 2018 | 1.500 | 1.540 | 1.431 | 1.510 | 27,751 | +0.01(+0.67%) |
Apr 24, 2018 | 1.550 | 1.550 | 1.440 | 1.500 | 91,559 | -0.01(-0.66%) |
Apr 23, 2018 | 1.480 | 1.520 | 1.460 | 1.510 | 28,457 | +0.04(+2.72%) |
Apr 20, 2018 | 1.530 | 1.540 | 1.470 | 1.470 | 43,667 | -0.07(-4.55%) |
Apr 19, 2018 | 1.530 | 1.550 | 1.530 | 1.540 | 16,496 | +0.02(+1.32%) |
Apr 18, 2018 | 1.540 | 1.560 | 1.500 | 1.520 | 158,904 | -0.03(-1.94%) |
Apr 17, 2018 | 1.490 | 1.550 | 1.480 | 1.550 | 167,093 | +0.07(+4.73%) |
Apr 16, 2018 | 1.490 | 1.500 | 1.430 | 1.480 | 35,981 | -0.01(-0.67%) |
Apr 13, 2018 | 1.480 | 1.500 | 1.440 | 1.490 | 47,224 | +0.00(+0.00%) |
Apr 12, 2018 | 1.500 | 1.500 | 1.460 | 1.490 | 55,224 | +0.02(+1.36%) |
Apr 11, 2018 | 1.460 | 1.490 | 1.441 | 1.470 | 163,933 | +0.01(+0.68%) |
Apr 10, 2018 | 1.430 | 1.480 | 1.420 | 1.460 | 80,925 | +0.04(+2.82%) |
Apr 09, 2018 | 1.470 | 1.500 | 1.420 | 1.420 | 169,702 | -0.04(-2.74%) |
Apr 06, 2018 | 1.440 | 1.500 | 1.440 | 1.460 | 340,405 | +0.01(+0.69%) |
Apr 05, 2018 | 1.450 | 1.460 | 1.420 | 1.450 | 27,647 | +0.02(+1.40%) |
Apr 04, 2018 | 1.470 | 1.500 | 1.420 | 1.430 | 181,627 | -0.04(-2.72%) |
Apr 03, 2018 | 1.440 | 1.530 | 1.440 | 1.470 | 122,499 | +0.03(+2.08%) |
Apr 02, 2018 | 1.460 | 1.470 | 1.411 | 1.440 | 175,634 | -0.01(-0.69%) |
Mar 29, 2018 | 1.450 | 1.450 | 1.450 | 0 | -0.02(-1.36%) | |
Mar 28, 2018 | 1.530 | 1.530 | 1.431 | 1.470 | 119,794 | +0.00(+0.00%) |
Mar 27, 2018 | 1.550 | 1.550 | 1.450 | 1.470 | 137,622 | -0.07(-4.55%) |
Mar 26, 2018 | 1.550 | 1.550 | 1.510 | 1.540 | 54,753 | -0.01(-0.65%) |
Mar 23, 2018 | 1.560 | 1.570 | 1.510 | 1.550 | 110,445 | +0.00(+0.00%) |
Mar 22, 2018 | 1.560 | 1.570 | 1.540 | 1.550 | 50,489 | -0.02(-1.27%) |
Mar 21, 2018 | 1.529 | 1.590 | 1.520 | 1.570 | 43,408 | +0.03(+1.95%) |
Mar 20, 2018 | 1.550 | 1.580 | 1.520 | 1.540 | 53,787 | -0.02(-1.28%) |
Mar 19, 2018 | 1.580 | 1.580 | 1.530 | 1.560 | 45,415 | -0.03(-1.89%) |
Mar 16, 2018 | 1.520 | 1.610 | 1.500 | 1.590 | 336,415 | +0.07(+4.61%) |
Mar 15, 2018 | 1.570 | 1.580 | 1.490 | 1.520 | 152,302 | -0.08(-5.00%) |
Mar 14, 2018 | 1.530 | 1.600 | 1.520 | 1.600 | 405,681 | +0.07(+4.58%) |
Mar 13, 2018 | 1.550 | 1.550 | 1.500 | 1.530 | 165,248 | -0.03(-1.92%) |
Mar 12, 2018 | 1.600 | 1.610 | 1.538 | 1.560 | 198,325 | -0.04(-2.50%) |
Mar 09, 2018 | 1.600 | 1.630 | 1.590 | 1.600 | 118,496 | +0.00(+0.00%) |
Mar 08, 2018 | 1.613 | 1.630 | 1.580 | 1.600 | 108,225 | -0.01(-0.62%) |
Mar 07, 2018 | 1.590 | 1.630 | 1.580 | 1.610 | 210,158 | +0.01(+0.63%) |
Mar 06, 2018 | 1.570 | 1.610 | 1.540 | 1.600 | 333,014 | +0.02(+1.27%) |
Mar 05, 2018 | 1.540 | 1.580 | 1.520 | 1.580 | 233,893 | +0.04(+2.60%) |
Mar 02, 2018 | 1.490 | 1.540 | 1.470 | 1.540 | 116,466 | +0.04(+2.67%) |
Mar 01, 2018 | 1.530 | 1.540 | 1.490 | 1.500 | 226,699 | -0.03(-1.96%) |
Feb 28, 2018 | 1.490 | 1.540 | 1.470 | 1.530 | 386,409 | +0.04(+2.68%) |
Feb 27, 2018 | 1.510 | 1.520 | 1.470 | 1.490 | 148,657 | -0.02(-1.32%) |
Feb 26, 2018 | 1.500 | 1.530 | 1.490 | 1.510 | 328,643 | +0.03(+2.03%) |
Feb 23, 2018 | 1.468 | 1.520 | 1.460 | 1.480 | 217,358 | +0.00(+0.00%) |
Feb 22, 2018 | 1.490 | 1.500 | 1.460 | 1.480 | 58,350 | +0.00(+0.00%) |
Feb 21, 2018 | 1.480 | 1.510 | 1.460 | 1.480 | 85,148 | -0.01(-0.67%) |
Feb 20, 2018 | 1.500 | 1.500 | 1.450 | 1.490 | 77,091 | +0.02(+1.36%) |
Feb 16, 2018 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 1.460 | 1.489 | 1.430 | 1.470 | 59,105 | +0.02(+1.38%) |
Feb 14, 2018 | 1.490 | 1.430 | 1.450 | 109,753 | +0.00(+0.00%) | |
Feb 13, 2018 | 1.470 | 1.500 | 1.430 | 1.450 | 199,244 | -0.02(-1.36%) |
Feb 12, 2018 | 1.470 | 1.479 | 1.420 | 1.470 | 61,802 | +0.02(+1.38%) |
Feb 09, 2018 | 1.440 | 1.450 | 1.360 | 1.450 | 176,895 | +0.02(+1.40%) |
Feb 08, 2018 | 1.400 | 1.439 | 1.400 | 1.430 | 64,947 | +0.01(+0.70%) |
Feb 07, 2018 | 1.400 | 1.450 | 1.400 | 1.420 | 80,135 | +0.01(+0.71%) |
Feb 06, 2018 | 1.380 | 1.410 | 1.350 | 1.410 | 320,309 | +0.06(+4.44%) |
Feb 05, 2018 | 1.460 | 1.470 | 1.350 | 1.350 | 127,559 | -0.13(-8.78%) |
Feb 02, 2018 | 1.460 | 1.490 | 1.430 | 1.480 | 214,525 | +0.02(+1.37%) |
Feb 01, 2018 | 1.510 | 1.510 | 1.440 | 1.460 | 121,382 | -0.05(-3.31%) |
Jan 31, 2018 | 1.480 | 1.530 | 1.470 | 1.510 | 228,431 | +0.03(+2.03%) |
Jan 30, 2018 | 1.510 | 1.530 | 1.470 | 1.480 | 294,914 | -0.05(-3.27%) |
Jan 29, 2018 | 1.450 | 1.580 | 1.428 | 1.530 | 1,159,640 | +0.10(+6.99%) |
Jan 26, 2018 | 1.450 | 1.450 | 1.410 | 1.430 | 186,601 | +0.00(+0.00%) |
Jan 25, 2018 | 1.430 | 1.450 | 1.410 | 1.430 | 298,209 | +0.00(+0.00%) |
Jan 24, 2018 | 1.490 | 1.490 | 1.400 | 1.430 | 251,177 | -0.05(-3.38%) |
Jan 23, 2018 | 1.500 | 1.500 | 1.440 | 1.480 | 407,599 | +0.04(+2.78%) |
Jan 22, 2018 | 1.520 | 1.320 | 1.440 | 1,844,260 | -0.43(-22.99%) | |
Jan 19, 2018 | 1.820 | 1.920 | 1.800 | 1.870 | 715,232 | +0.05(+2.75%) |
Jan 18, 2018 | 1.820 | 1.840 | 1.800 | 1.820 | 125,309 | -0.02(-1.09%) |
Jan 17, 2018 | 1.840 | 1.870 | 1.800 | 1.840 | 290,257 | +0.00(+0.00%) |
Jan 16, 2018 | 1.840 | 1.890 | 1.803 | 1.840 | 140,216 | -0.01(-0.54%) |
Jan 12, 2018 | 1.850 | 1.850 | 1.850 | 0 | -0.04(-2.12%) | |
Jan 11, 2018 | 1.850 | 1.910 | 1.790 | 1.890 | 293,632 | +0.05(+2.72%) |
Jan 10, 2018 | 1.840 | 1.840 | 1.780 | 1.840 | 48,245 | +0.01(+0.55%) |
Jan 09, 2018 | 1.830 | 1.860 | 1.750 | 1.830 | 56,338 | +0.02(+1.10%) |
Jan 08, 2018 | 1.850 | 1.870 | 1.800 | 1.810 | 53,081 | -0.02(-1.09%) |
Jan 05, 2018 | 1.890 | 1.890 | 1.800 | 1.830 | 133,258 | -0.06(-3.17%) |
Jan 04, 2018 | 1.900 | 1.900 | 1.840 | 1.890 | 122,693 | -0.01(-0.53%) |
Jan 03, 2018 | 1.865 | 1.920 | 1.830 | 1.900 | 111,700 | +0.02(+1.06%) |
Jan 02, 2018 | 1.780 | 1.920 | 1.780 | 1.880 | 261,874 | +0.05(+2.73%) |
Dec 29, 2017 | 1.830 | 1.830 | 1.830 | 0 | +0.03(+1.67%) | |
Dec 28, 2017 | 1.820 | 1.840 | 1.740 | 1.800 | 221,645 | -0.03(-1.64%) |
Dec 27, 2017 | 1.850 | 1.870 | 1.800 | 1.830 | 92,765 | -0.05(-2.66%) |
Dec 26, 2017 | 1.860 | 1.880 | 1.830 | 1.880 | 50,166 | +0.00(+0.00%) |
Dec 22, 2017 | 1.860 | 1.880 | 1.830 | 1.880 | 51,719 | +0.03(+1.62%) |
Dec 21, 2017 | 1.800 | 1.860 | 1.800 | 1.850 | 73,574 | +0.03(+1.65%) |
Dec 20, 2017 | 1.830 | 1.860 | 1.810 | 1.820 | 104,001 | -0.01(-0.55%) |
Dec 19, 2017 | 1.841 | 1.860 | 1.810 | 1.830 | 106,385 | -0.03(-1.61%) |
Dec 18, 2017 | 1.810 | 1.880 | 1.770 | 1.860 | 227,039 | +0.05(+2.76%) |
Dec 15, 2017 | 1.780 | 1.830 | 1.750 | 1.810 | 104,903 | +0.04(+2.26%) |
Dec 14, 2017 | 1.810 | 1.830 | 1.750 | 1.770 | 55,744 | -0.06(-3.28%) |
Dec 13, 2017 | 1.790 | 1.830 | 1.766 | 1.830 | 99,775 | +0.05(+2.81%) |
Dec 12, 2017 | 1.850 | 1.850 | 1.750 | 1.780 | 97,123 | -0.05(-2.73%) |
Dec 11, 2017 | 1.790 | 1.889 | 1.781 | 1.830 | 200,662 | +0.03(+1.67%) |
Dec 08, 2017 | 1.800 | 1.830 | 1.780 | 1.800 | 154,568 | +0.00(+0.00%) |
Dec 07, 2017 | 1.730 | 1.820 | 1.730 | 1.800 | 152,046 | +0.07(+4.05%) |
Dec 06, 2017 | 1.780 | 1.800 | 1.720 | 1.730 | 160,818 | -0.07(-3.89%) |
Dec 05, 2017 | 1.780 | 1.838 | 1.750 | 1.800 | 274,870 | +0.00(+0.00%) |
Dec 04, 2017 | 1.820 | 1.820 | 1.730 | 1.800 | 273,689 | +0.00(+0.00%) |
Dec 01, 2017 | 1.750 | 1.810 | 1.750 | 1.800 | 116,340 | +0.04(+2.27%) |
Nov 30, 2017 | 1.730 | 1.790 | 1.730 | 1.760 | 229,184 | +0.03(+1.73%) |
Nov 29, 2017 | 1.820 | 1.830 | 1.730 | 1.730 | 264,660 | -0.09(-4.95%) |
Nov 28, 2017 | 1.870 | 1.900 | 1.820 | 1.820 | 118,968 | -0.05(-2.67%) |
Nov 27, 2017 | 1.890 | 1.920 | 1.870 | 1.870 | 195,716 | -0.03(-1.58%) |
Nov 24, 2017 | 1.880 | 1.909 | 1.860 | 1.900 | 77,896 | +0.04(+2.15%) |
Nov 22, 2017 | 1.900 | 1.940 | 1.855 | 1.860 | 309,358 | -0.04(-2.11%) |
Nov 21, 2017 | 2.000 | 2.000 | 1.900 | 1.900 | 138,352 | -0.08(-4.04%) |
Nov 20, 2017 | 1.960 | 2.000 | 1.950 | 1.980 | 121,333 | +0.04(+2.06%) |
Nov 17, 2017 | 1.970 | 2.010 | 1.940 | 1.940 | 306,972 | -0.02(-1.02%) |
Nov 16, 2017 | 1.890 | 2.010 | 1.890 | 1.960 | 395,205 | +0.06(+3.16%) |
Nov 15, 2017 | 1.870 | 1.910 | 1.860 | 1.900 | 182,966 | +0.00(+0.00%) |
Nov 14, 2017 | 1.900 | 1.960 | 1.880 | 1.900 | 402,865 | -0.01(-0.52%) |
Nov 13, 2017 | 1.880 | 1.940 | 1.860 | 1.910 | 289,087 | +0.03(+1.60%) |
Nov 10, 2017 | 1.870 | 1.910 | 1.870 | 1.880 | 206,325 | +0.00(+0.00%) |
Nov 09, 2017 | 1.840 | 1.920 | 1.820 | 1.880 | 341,031 | +0.05(+2.73%) |
Nov 08, 2017 | 1.900 | 1.966 | 1.760 | 1.830 | 2,694,565 | +0.17(+10.24%) |
Nov 07, 2017 | 1.820 | 1.850 | 1.660 | 1.660 | 750,976 | -0.15(-8.29%) |
Nov 06, 2017 | 2.120 | 1.800 | 1.810 | 715,403 | -0.29(-13.81%) | |
Nov 03, 2017 | 2.140 | 2.150 | 2.100 | 2.100 | 167,881 | -0.05(-2.33%) |
Nov 02, 2017 | 2.150 | 2.180 | 2.110 | 2.150 | 107,409 | -0.01(-0.46%) |
Nov 01, 2017 | 2.180 | 2.210 | 2.150 | 2.160 | 149,309 | -0.04(-1.82%) |
Oct 31, 2017 | 2.220 | 2.240 | 2.170 | 2.200 | 74,605 | +0.01(+0.46%) |
Oct 30, 2017 | 2.200 | 2.250 | 2.180 | 2.190 | 253,885 | +0.01(+0.46%) |
Oct 27, 2017 | 2.220 | 2.240 | 2.180 | 2.180 | 113,478 | -0.02(-0.91%) |
Oct 26, 2017 | 2.200 | 2.250 | 2.170 | 2.200 | 113,383 | +0.02(+0.92%) |
Oct 25, 2017 | 2.250 | 2.250 | 2.150 | 2.180 | 121,936 | -0.03(-1.36%) |
Oct 24, 2017 | 2.300 | 2.300 | 2.180 | 2.210 | 254,000 | -0.06(-2.64%) |
Oct 23, 2017 | 2.360 | 2.377 | 2.200 | 2.270 | 364,599 | -0.11(-4.62%) |
Oct 20, 2017 | 2.370 | 2.420 | 2.320 | 2.380 | 104,830 | +0.00(+0.00%) |
Oct 19, 2017 | 2.360 | 2.420 | 2.320 | 2.380 | 194,021 | +0.00(+0.00%) |
Oct 18, 2017 | 2.520 | 2.540 | 2.380 | 2.380 | 229,840 | -0.15(-5.93%) |
Oct 17, 2017 | 2.780 | 2.780 | 2.464 | 2.530 | 528,871 | -0.33(-11.54%) |
Oct 16, 2017 | 2.800 | 2.890 | 2.790 | 2.860 | 250,416 | +0.04(+1.42%) |
Oct 13, 2017 | 2.830 | 2.870 | 2.770 | 2.820 | 138,571 | -0.03(-1.05%) |
Oct 12, 2017 | 2.840 | 2.880 | 2.770 | 2.850 | 182,822 | -0.02(-0.70%) |
Oct 11, 2017 | 2.930 | 2.930 | 2.770 | 2.870 | 424,510 | -0.10(-3.37%) |
Oct 10, 2017 | 3.120 | 3.150 | 2.750 | 2.970 | 3,751,303 | +0.20(+7.22%) |
Oct 09, 2017 | 2.700 | 2.810 | 2.630 | 2.770 | 597,956 | +0.09(+3.36%) |
Oct 06, 2017 | 2.610 | 2.710 | 2.550 | 2.680 | 301,803 | +0.04(+1.52%) |
Oct 05, 2017 | 2.660 | 2.709 | 2.550 | 2.640 | 294,390 | -0.05(-1.86%) |
Oct 04, 2017 | 2.720 | 2.799 | 2.530 | 2.690 | 908,369 | -0.05(-1.82%) |
Oct 03, 2017 | 3.600 | 3.700 | 2.720 | 2.740 | 6,260,791 | +0.18(+7.03%) |
Oct 02, 2017 | 2.400 | 2.590 | 2.370 | 2.560 | 1,180,323 | +0.16(+6.67%) |
Sep 29, 2017 | 2.420 | 2.447 | 2.360 | 2.400 | 17,470 | +0.02(+0.84%) |
Sep 28, 2017 | 2.320 | 2.420 | 2.320 | 2.380 | 24,172 | +0.00(+0.00%) |
Sep 27, 2017 | 2.342 | 2.420 | 2.320 | 2.380 | 91,674 | +0.04(+1.71%) |
Sep 26, 2017 | 2.400 | 2.400 | 2.340 | 2.340 | 44,033 | -0.05(-2.09%) |
Sep 25, 2017 | 2.403 | 2.438 | 2.380 | 2.390 | 23,638 | -0.02(-0.83%) |
Sep 22, 2017 | 2.435 | 2.435 | 2.400 | 2.410 | 14,728 | -0.00(-0.00%) |
Sep 21, 2017 | 2.400 | 2.468 | 2.400 | 2.410 | 21,161 | -0.02(-0.82%) |
Sep 20, 2017 | 2.370 | 2.430 | 2.370 | 2.430 | 14,901 | +0.03(+1.25%) |
Sep 19, 2017 | 2.440 | 2.440 | 2.380 | 2.400 | 18,910 | -0.05(-2.04%) |
Sep 18, 2017 | 2.380 | 2.450 | 2.360 | 2.450 | 55,291 | +0.08(+3.38%) |
Sep 15, 2017 | 2.460 | 2.540 | 2.360 | 2.370 | 63,378 | -0.13(-5.20%) |
Sep 14, 2017 | 2.500 | 2.540 | 2.450 | 2.500 | 37,766 | +0.01(+0.40%) |
Sep 13, 2017 | 2.550 | 2.550 | 2.470 | 2.490 | 32,301 | -0.04(-1.58%) |
Sep 12, 2017 | 2.520 | 2.550 | 2.480 | 2.530 | 33,263 | +0.02(+0.80%) |
Sep 11, 2017 | 2.520 | 2.550 | 2.410 | 2.510 | 22,586 | +0.06(+2.45%) |
Sep 08, 2017 | 2.500 | 2.550 | 2.450 | 2.450 | 28,062 | -0.05(-2.00%) |
Sep 07, 2017 | 2.410 | 2.510 | 2.410 | 2.500 | 67,926 | +0.08(+3.31%) |
Sep 06, 2017 | 2.450 | 2.490 | 2.380 | 2.420 | 15,676 | -0.02(-0.82%) |
Sep 05, 2017 | 2.420 | 2.470 | 2.390 | 2.440 | 28,116 | -0.03(-1.21%) |
Sep 01, 2017 | 2.340 | 2.490 | 2.340 | 2.470 | 24,114 | +0.11(+4.66%) |
Aug 31, 2017 | 2.430 | 2.500 | 2.360 | 2.360 | 21,938 | -0.07(-2.88%) |
Aug 30, 2017 | 2.380 | 2.490 | 2.360 | 2.430 | 44,159 | +0.08(+3.40%) |
Aug 29, 2017 | 2.390 | 2.479 | 2.350 | 2.350 | 18,390 | -0.04(-1.67%) |
Aug 28, 2017 | 2.480 | 2.492 | 2.390 | 2.390 | 47,136 | -0.09(-3.63%) |
Aug 25, 2017 | 2.460 | 2.480 | 2.400 | 2.480 | 11,694 | +0.01(+0.40%) |
Aug 24, 2017 | 2.350 | 2.470 | 2.350 | 2.470 | 33,477 | +0.10(+4.22%) |
Aug 23, 2017 | 2.340 | 2.480 | 2.320 | 2.370 | 47,213 | +0.00(+0.00%) |
Aug 22, 2017 | 2.400 | 2.450 | 2.340 | 2.370 | 16,062 | +0.03(+1.28%) |
Aug 21, 2017 | 2.450 | 2.469 | 2.340 | 2.340 | 22,878 | -0.09(-3.70%) |
Aug 18, 2017 | 2.390 | 2.440 | 2.360 | 2.430 | 28,088 | +0.03(+1.25%) |
Aug 17, 2017 | 2.400 | 2.450 | 2.340 | 2.400 | 60,399 | +0.00(+0.00%) |
Aug 16, 2017 | 2.470 | 2.470 | 2.400 | 2.400 | 12,815 | -0.01(-0.41%) |
Aug 15, 2017 | 2.450 | 2.470 | 2.400 | 2.410 | 13,418 | -0.06(-2.43%) |
Aug 14, 2017 | 2.420 | 2.494 | 2.390 | 2.470 | 13,729 | +0.09(+3.78%) |
Aug 11, 2017 | 2.400 | 2.450 | 2.380 | 2.380 | 38,428 | -0.04(-1.65%) |
Aug 10, 2017 | 2.440 | 2.460 | 2.400 | 2.420 | 31,378 | -0.02(-0.82%) |
Aug 09, 2017 | 2.530 | 2.530 | 2.440 | 2.440 | 44,600 | -0.02(-0.81%) |
Aug 08, 2017 | 2.540 | 2.595 | 2.460 | 2.460 | 100,789 | -0.13(-5.02%) |
Aug 07, 2017 | 2.600 | 2.620 | 2.540 | 2.590 | 10,018 | -0.03(-1.15%) |
Aug 04, 2017 | 2.612 | 2.621 | 2.560 | 2.620 | 22,471 | +0.01(+0.38%) |
Aug 03, 2017 | 2.600 | 2.640 | 2.580 | 2.610 | 15,101 | +0.03(+1.16%) |
Aug 02, 2017 | 2.580 | 2.681 | 2.580 | 2.580 | 85,672 | -0.03(-1.15%) |
Aug 01, 2017 | 2.620 | 2.650 | 2.580 | 2.610 | 29,707 | +0.00(+0.00%) |
Jul 31, 2017 | 2.650 | 2.650 | 2.580 | 2.610 | 26,601 | +0.03(+1.16%) |
Jul 28, 2017 | 2.594 | 2.690 | 2.580 | 2.580 | 41,560 | -0.04(-1.53%) |
Jul 27, 2017 | 2.640 | 2.689 | 2.530 | 2.620 | 175,172 | -0.04(-1.50%) |
Jul 26, 2017 | 2.650 | 2.730 | 2.610 | 2.660 | 24,368 | +0.02(+0.76%) |
Jul 25, 2017 | 2.730 | 2.730 | 2.630 | 2.640 | 21,884 | -0.09(-3.30%) |
Jul 24, 2017 | 2.690 | 2.750 | 2.610 | 2.730 | 25,474 | +0.07(+2.63%) |
Jul 21, 2017 | 2.570 | 2.730 | 2.560 | 2.660 | 40,127 | +0.01(+0.37%) |
Jul 20, 2017 | 2.716 | 2.740 | 2.610 | 2.650 | 74,738 | -0.05(-1.85%) |
Jul 19, 2017 | 2.650 | 2.740 | 2.630 | 2.700 | 70,016 | +0.04(+1.50%) |
Jul 18, 2017 | 2.740 | 2.754 | 2.620 | 2.660 | 78,088 | -0.08(-2.92%) |
Jul 17, 2017 | 2.700 | 2.760 | 2.660 | 2.740 | 92,940 | +0.07(+2.62%) |
Jul 14, 2017 | 2.580 | 2.700 | 2.580 | 2.670 | 61,929 | +0.06(+2.30%) |
Jul 13, 2017 | 2.650 | 2.670 | 2.610 | 2.610 | 27,739 | -0.04(-1.51%) |
Jul 12, 2017 | 2.580 | 2.680 | 2.580 | 2.650 | 81,562 | +0.05(+1.92%) |
Jul 11, 2017 | 2.600 | 2.660 | 2.555 | 2.600 | 42,216 | -0.03(-1.33%) |
Jul 10, 2017 | 2.650 | 2.670 | 2.600 | 2.635 | 61,602 | -0.02(-0.57%) |
Jul 07, 2017 | 2.640 | 2.670 | 2.620 | 2.650 | 210,786 | +0.00(+0.00%) |
Jul 06, 2017 | 2.650 | 2.690 | 2.650 | 2.650 | 99,708 | -0.02(-0.75%) |
Jul 05, 2017 | 2.690 | 2.700 | 2.670 | 2.670 | 75,465 | -0.01(-0.37%) |