Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.631 | 3.853 | 3.631 | 3.640 | 14,801 | -0.26(-6.65%) |
Jan 30, 2018 | 3.660 | 3.990 | 3.700 | 3.899 | 80,248 | +0.20(+5.39%) |
Jan 29, 2018 | 3.700 | 3.750 | 3.650 | 3.700 | 17,643 | +0.15(+4.28%) |
Jan 26, 2018 | 3.511 | 3.680 | 3.511 | 3.548 | 6,995 | -0.04(-1.17%) |
Jan 25, 2018 | 3.790 | 3.800 | 3.560 | 3.590 | 15,311 | -0.01(-0.28%) |
Jan 24, 2018 | 3.570 | 3.820 | 3.570 | 3.600 | 31,623 | +0.03(+0.84%) |
Jan 23, 2018 | 3.710 | 3.750 | 3.570 | 3.570 | 10,017 | -0.18(-4.80%) |
Jan 22, 2018 | 3.800 | 3.850 | 3.750 | 3.750 | 3,057 | -0.04(-1.18%) |
Jan 19, 2018 | 3.795 | 3.795 | 3.795 | 3.795 | 751 | -0.11(-2.70%) |
Jan 18, 2018 | 4.120 | 4.120 | 3.730 | 3.900 | 7,771 | +0.07(+1.83%) |
Jan 17, 2018 | 3.980 | 3.980 | 3.750 | 3.830 | 6,107 | +0.02(+0.52%) |
Jan 16, 2018 | 3.720 | 3.850 | 3.720 | 3.810 | 3,448 | +0.09(+2.50%) |
Jan 12, 2018 | 3.717 | 3.717 | 3.717 | 0 | -0.24(-6.02%) | |
Jan 11, 2018 | 4.020 | 4.180 | 3.800 | 3.955 | 9,208 | -0.08(-2.10%) |
Jan 10, 2018 | 4.010 | 4.040 | 3.927 | 4.040 | 3,194 | +0.16(+4.12%) |
Jan 09, 2018 | 4.170 | 4.200 | 3.860 | 3.880 | 7,770 | -0.34(-8.06%) |
Jan 08, 2018 | 4.380 | 4.390 | 4.040 | 4.220 | 12,406 | -0.12(-2.76%) |
Jan 05, 2018 | 4.200 | 4.400 | 4.200 | 4.340 | 4,255 | +0.17(+4.08%) |
Jan 04, 2018 | 4.060 | 4.180 | 4.060 | 4.170 | 1,976 | +0.11(+2.78%) |
Jan 03, 2018 | 3.910 | 4.100 | 3.820 | 4.057 | 9,165 | +0.08(+1.94%) |
Jan 02, 2018 | 3.980 | 3.980 | 3.820 | 3.980 | 6,754 | -0.08(-1.97%) |
Dec 29, 2017 | 4.060 | 4.060 | 4.060 | 0 | +0.24(+6.31%) | |
Dec 28, 2017 | 3.800 | 4.000 | 3.800 | 3.819 | 29,120 | -0.02(-0.55%) |
Dec 27, 2017 | 3.930 | 3.950 | 3.785 | 3.840 | 12,800 | +0.02(+0.52%) |
Dec 26, 2017 | 3.850 | 3.880 | 3.800 | 3.820 | 6,485 | -0.05(-1.29%) |
Dec 22, 2017 | 3.930 | 4.100 | 3.850 | 3.870 | 4,938 | -0.11(-2.76%) |
Dec 21, 2017 | 3.980 | 4.018 | 3.950 | 3.980 | 2,423 | +0.07(+1.79%) |
Dec 20, 2017 | 4.436 | 4.436 | 3.850 | 3.910 | 6,983 | +0.04(+1.03%) |
Dec 19, 2017 | 3.970 | 4.030 | 3.870 | 3.870 | 4,012 | -0.23(-5.50%) |
Dec 18, 2017 | 4.250 | 4.333 | 4.070 | 4.095 | 8,499 | -0.01(-0.36%) |
Dec 15, 2017 | 4.240 | 4.241 | 4.110 | 4.110 | 3,565 | -0.05(-1.20%) |
Dec 14, 2017 | 4.210 | 4.210 | 3.950 | 4.160 | 6,551 | -0.08(-1.89%) |
Dec 13, 2017 | 4.270 | 4.280 | 4.240 | 4.240 | 6,065 | -0.13(-2.91%) |
Dec 12, 2017 | 4.310 | 4.387 | 4.190 | 4.367 | 6,043 | +0.06(+1.32%) |
Dec 11, 2017 | 4.332 | 4.386 | 4.240 | 4.310 | 6,993 | +0.10(+2.31%) |
Dec 08, 2017 | 4.230 | 4.320 | 4.213 | 4.213 | 2,789 | -0.15(-3.37%) |
Dec 07, 2017 | 4.052 | 4.360 | 4.052 | 4.360 | 4,144 | +0.05(+1.16%) |
Dec 06, 2017 | 4.070 | 4.310 | 4.270 | 4.310 | 785 | +0.04(+0.94%) |
Dec 05, 2017 | 4.250 | 4.290 | 4.250 | 4.270 | 8,900 | +0.15(+3.64%) |
Dec 04, 2017 | 4.250 | 4.120 | 4.120 | 2,564 | -0.13(-3.06%) | |
Dec 01, 2017 | 4.150 | 4.142 | 4.250 | 6,592 | +0.10(+2.41%) | |
Nov 30, 2017 | 3.810 | 4.200 | 3.810 | 4.150 | 6,594 | -0.05(-1.19%) |
Nov 29, 2017 | 3.980 | 4.250 | 3.980 | 4.200 | 4,190 | +0.29(+7.41%) |
Nov 28, 2017 | 3.990 | 4.140 | 3.910 | 3.910 | 1,489 | -0.24(-5.78%) |
Nov 27, 2017 | 4.040 | 4.180 | 3.800 | 4.150 | 12,819 | +0.09(+2.22%) |
Nov 24, 2017 | 4.200 | 4.200 | 4.060 | 4.060 | 964 | +0.01(+0.25%) |
Nov 22, 2017 | 4.200 | 4.220 | 3.897 | 4.050 | 11,210 | -0.03(-0.77%) |
Nov 21, 2017 | 4.470 | 4.470 | 3.940 | 4.081 | 5,319 | -0.05(-1.18%) |
Nov 20, 2017 | 3.890 | 4.140 | 3.781 | 4.130 | 19,193 | +0.38(+10.13%) |
Nov 17, 2017 | 3.760 | 3.880 | 3.750 | 3.750 | 1,307 | +0.09(+2.46%) |
Nov 16, 2017 | 3.661 | 3.800 | 3.660 | 3.660 | 2,221 | -0.05(-1.35%) |
Nov 15, 2017 | 3.812 | 3.815 | 3.670 | 3.710 | 5,576 | -0.10(-2.62%) |
Nov 14, 2017 | 3.830 | 3.830 | 3.800 | 3.810 | 2,878 | -0.00(-0.00%) |
Nov 13, 2017 | 3.800 | 3.870 | 3.800 | 3.810 | 5,389 | +0.00(+0.00%) |
Nov 10, 2017 | 3.890 | 3.890 | 3.800 | 3.810 | 7,117 | +0.01(+0.26%) |
Nov 09, 2017 | 3.840 | 3.870 | 3.760 | 3.800 | 5,336 | -0.16(-4.04%) |
Nov 08, 2017 | 3.930 | 4.020 | 3.650 | 3.960 | 34,138 | +0.04(+0.99%) |
Nov 07, 2017 | 4.000 | 4.140 | 3.920 | 3.921 | 55,930 | -0.28(-6.75%) |
Nov 06, 2017 | 4.420 | 4.480 | 3.989 | 4.205 | 10,284 | -0.29(-6.56%) |
Nov 03, 2017 | 4.370 | 4.500 | 4.370 | 4.500 | 7,658 | +0.13(+2.97%) |
Nov 02, 2017 | 4.230 | 4.370 | 4.020 | 4.370 | 8,653 | +0.28(+6.85%) |
Nov 01, 2017 | 4.010 | 4.100 | 3.820 | 4.090 | 24,594 | +0.31(+8.20%) |
Oct 31, 2017 | 3.920 | 3.920 | 3.679 | 3.780 | 29,283 | -0.10(-2.58%) |
Oct 30, 2017 | 4.000 | 4.000 | 3.770 | 3.880 | 3,872 | -0.12(-3.00%) |
Oct 27, 2017 | 3.769 | 4.000 | 3.750 | 4.000 | 30,797 | +0.14(+3.63%) |
Oct 26, 2017 | 3.950 | 4.040 | 3.850 | 3.860 | 4,897 | -0.04(-1.03%) |
Oct 25, 2017 | 3.970 | 3.970 | 3.746 | 3.900 | 4,225 | -0.10(-2.50%) |
Oct 24, 2017 | 4.212 | 4.320 | 3.961 | 4.000 | 5,441 | -0.26(-6.10%) |
Oct 23, 2017 | 4.460 | 4.460 | 4.260 | 4.260 | 3,675 | -0.21(-4.70%) |
Oct 20, 2017 | 4.402 | 4.560 | 4.320 | 4.470 | 27,392 | -0.09(-1.97%) |
Oct 19, 2017 | 4.290 | 4.567 | 4.159 | 4.560 | 22,146 | +0.15(+3.40%) |
Oct 18, 2017 | 4.360 | 4.480 | 4.300 | 4.410 | 17,638 | +0.03(+0.68%) |
Oct 17, 2017 | 4.510 | 4.660 | 4.270 | 4.380 | 26,946 | +0.02(+0.46%) |
Oct 16, 2017 | 4.440 | 4.440 | 4.280 | 4.360 | 2,970 | -0.14(-3.11%) |
Oct 13, 2017 | 4.766 | 4.766 | 4.300 | 4.500 | 3,248 | +0.05(+1.12%) |
Oct 12, 2017 | 4.370 | 4.570 | 4.370 | 4.450 | 8,372 | +0.08(+1.83%) |
Oct 11, 2017 | 4.550 | 4.630 | 4.250 | 4.370 | 36,896 | -0.45(-9.34%) |
Oct 10, 2017 | 4.890 | 4.990 | 4.650 | 4.820 | 41,412 | -0.10(-2.03%) |
Oct 09, 2017 | 4.880 | 4.920 | 4.580 | 4.920 | 3,197 | +0.10(+2.07%) |
Oct 06, 2017 | 4.900 | 4.930 | 4.501 | 4.820 | 5,940 | -0.20(-3.98%) |
Oct 05, 2017 | 5.430 | 5.430 | 4.980 | 5.020 | 7,559 | -0.12(-2.33%) |
Oct 04, 2017 | 5.170 | 5.250 | 5.060 | 5.140 | 4,238 | +0.03(+0.59%) |
Oct 03, 2017 | 5.300 | 5.300 | 5.050 | 5.110 | 18,474 | -0.14(-2.67%) |
Oct 02, 2017 | 5.420 | 5.420 | 4.990 | 5.250 | 48,765 | +0.04(+0.77%) |
Sep 29, 2017 | 4.897 | 5.310 | 4.897 | 5.210 | 19,616 | +0.01(+0.19%) |
Sep 28, 2017 | 5.110 | 5.200 | 5.110 | 5.200 | 13,094 | +0.17(+3.38%) |
Sep 27, 2017 | 5.090 | 5.100 | 5.030 | 5.030 | 1,066 | -0.10(-1.95%) |
Sep 26, 2017 | 5.120 | 5.180 | 5.108 | 5.130 | 1,470 | +0.03(+0.59%) |
Sep 25, 2017 | 5.160 | 5.160 | 5.090 | 5.100 | 1,918 | +0.09(+1.79%) |
Sep 22, 2017 | 4.960 | 5.050 | 4.482 | 5.010 | 11,331 | +0.01(+0.20%) |
Sep 21, 2017 | 4.890 | 5.212 | 4.850 | 5.000 | 10,977 | +0.01(+0.20%) |
Sep 20, 2017 | 4.980 | 4.990 | 4.870 | 4.990 | 2,554 | +0.14(+2.89%) |
Sep 19, 2017 | 4.450 | 4.980 | 4.450 | 4.850 | 13,911 | +0.05(+1.04%) |
Sep 18, 2017 | 4.690 | 4.930 | 4.680 | 4.800 | 19,666 | +0.13(+2.78%) |
Sep 15, 2017 | 4.840 | 4.990 | 4.670 | 4.670 | 20,117 | -0.25(-5.08%) |
Sep 14, 2017 | 4.470 | 5.000 | 4.390 | 4.920 | 39,211 | +0.47(+10.56%) |
Sep 13, 2017 | 4.590 | 4.670 | 4.370 | 4.450 | 32,804 | -0.19(-4.09%) |
Sep 12, 2017 | 4.320 | 4.640 | 4.320 | 4.640 | 29,638 | +0.14(+3.11%) |
Sep 11, 2017 | 4.500 | 4.500 | 4.370 | 4.500 | 6,348 | +0.05(+1.12%) |
Sep 08, 2017 | 4.330 | 4.500 | 4.320 | 4.450 | 8,230 | +0.15(+3.49%) |
Sep 07, 2017 | 4.560 | 4.580 | 4.220 | 4.300 | 11,792 | -0.27(-5.91%) |
Sep 06, 2017 | 4.410 | 4.610 | 4.000 | 4.570 | 10,833 | +0.22(+5.06%) |
Sep 05, 2017 | 4.400 | 4.050 | 4.350 | 18,233 | +0.26(+6.36%) | |
Sep 01, 2017 | 3.880 | 4.141 | 3.690 | 4.090 | 12,503 | +0.13(+3.28%) |
Aug 31, 2017 | 4.080 | 4.080 | 3.920 | 3.960 | 2,964 | +0.04(+1.02%) |
Aug 30, 2017 | 3.820 | 4.000 | 3.680 | 3.920 | 11,616 | +0.07(+1.82%) |
Aug 29, 2017 | 3.790 | 3.920 | 3.580 | 3.850 | 45,599 | -0.05(-1.28%) |
Aug 28, 2017 | 3.807 | 3.910 | 3.490 | 3.900 | 43,774 | -0.01(-0.26%) |
Aug 25, 2017 | 3.880 | 3.920 | 3.860 | 3.910 | 3,434 | +0.10(+2.62%) |
Aug 24, 2017 | 3.850 | 3.900 | 3.580 | 3.810 | 15,666 | -0.04(-1.04%) |
Aug 23, 2017 | 3.818 | 4.050 | 3.760 | 3.850 | 3,669 | +0.05(+1.32%) |
Aug 22, 2017 | 3.690 | 3.840 | 3.680 | 3.800 | 2,478 | +0.04(+1.06%) |
Aug 21, 2017 | 4.120 | 4.120 | 3.460 | 3.760 | 12,810 | +0.00(+0.00%) |
Aug 18, 2017 | 4.120 | 4.120 | 3.660 | 3.760 | 11,535 | +0.00(+0.00%) |
Aug 17, 2017 | 3.970 | 4.090 | 3.760 | 3.760 | 32,527 | -0.13(-3.34%) |
Aug 16, 2017 | 3.850 | 4.020 | 3.700 | 3.890 | 32,627 | +0.03(+0.78%) |
Aug 15, 2017 | 4.020 | 4.260 | 3.880 | 3.860 | 20,582 | -0.21(-5.16%) |
Aug 14, 2017 | 4.110 | 4.400 | 3.640 | 4.070 | 46,097 | -0.07(-1.69%) |
Aug 11, 2017 | 3.850 | 4.380 | 3.420 | 4.140 | 36,209 | +0.29(+7.53%) |
Aug 10, 2017 | 3.810 | 3.890 | 3.600 | 3.850 | 16,052 | -0.05(-1.28%) |
Aug 09, 2017 | 3.880 | 3.930 | 3.880 | 3.900 | 2,130 | -0.01(-0.26%) |
Aug 08, 2017 | 4.150 | 4.150 | 3.900 | 3.910 | 8,769 | -0.17(-4.17%) |
Aug 07, 2017 | 4.140 | 4.140 | 4.040 | 4.080 | 7,206 | +0.08(+2.00%) |
Aug 04, 2017 | 3.770 | 4.020 | 3.770 | 4.000 | 11,770 | +0.18(+4.71%) |
Aug 03, 2017 | 4.150 | 4.150 | 3.810 | 3.820 | 4,686 | -0.09(-2.30%) |
Aug 02, 2017 | 4.060 | 4.200 | 3.810 | 3.910 | 5,951 | -0.19(-4.63%) |
Aug 01, 2017 | 4.390 | 4.390 | 3.970 | 4.100 | 11,880 | +0.09(+2.24%) |
Jul 31, 2017 | 4.190 | 4.335 | 3.500 | 4.010 | 39,736 | -0.10(-2.43%) |
Jul 28, 2017 | 4.800 | 4.889 | 4.020 | 4.110 | 77,021 | -0.77(-15.78%) |
Jul 27, 2017 | 5.200 | 5.250 | 4.760 | 4.880 | 6,491 | -0.28(-5.43%) |
Jul 26, 2017 | 5.160 | 5.240 | 5.114 | 5.160 | 3,777 | -0.04(-0.77%) |
Jul 25, 2017 | 5.190 | 5.570 | 5.160 | 5.200 | 8,164 | -0.19(-3.53%) |
Jul 24, 2017 | 5.630 | 5.630 | 5.176 | 5.390 | 9,227 | -0.09(-1.64%) |
Jul 21, 2017 | 5.380 | 5.380 | 5.367 | 5.480 | 2,052 | +0.15(+2.81%) |
Jul 20, 2017 | 5.690 | 5.850 | 5.300 | 5.330 | 8,574 | -0.35(-6.16%) |
Jul 19, 2017 | 5.830 | 5.840 | 5.670 | 5.680 | 3,581 | +0.07(+1.25%) |
Jul 18, 2017 | 5.480 | 5.840 | 5.480 | 5.610 | 10,250 | +0.18(+3.31%) |
Jul 17, 2017 | 5.440 | 5.640 | 5.250 | 5.430 | 25,734 | +0.03(+0.56%) |
Jul 14, 2017 | 5.350 | 5.530 | 5.160 | 5.400 | 56,555 | +0.05(+0.93%) |
Jul 13, 2017 | 5.349 | 5.550 | 5.170 | 5.350 | 64,112 | -0.01(-0.19%) |
Jul 12, 2017 | 5.430 | 5.540 | 5.220 | 5.360 | 59,314 | -0.04(-0.74%) |
Jul 11, 2017 | 5.720 | 5.830 | 5.397 | 5.400 | 46,989 | -0.21(-3.74%) |
Jul 10, 2017 | 5.440 | 5.720 | 5.250 | 5.610 | 35,325 | +0.21(+3.89%) |
Jul 07, 2017 | 5.780 | 5.780 | 5.327 | 5.400 | 6,501 | -0.05(-0.92%) |
Jul 06, 2017 | 5.703 | 5.883 | 5.390 | 5.450 | 37,096 | -0.18(-3.20%) |
Jul 05, 2017 | 5.900 | 5.900 | 5.480 | 5.630 | 31,779 | -0.10(-1.75%) |
Jul 03, 2017 | 5.820 | 5.880 | 5.590 | 5.730 | 12,933 | -0.12(-2.05%) |
Jun 30, 2017 | 5.660 | 5.910 | 5.655 | 5.850 | 15,125 | +0.10(+1.74%) |
Jun 29, 2017 | 6.000 | 6.000 | 5.750 | 5.750 | 2,377 | -0.13(-2.21%) |
Jun 28, 2017 | 5.630 | 5.880 | 5.500 | 5.880 | 16,929 | +0.28(+5.00%) |
Jun 27, 2017 | 5.850 | 6.000 | 5.490 | 5.600 | 28,183 | -0.33(-5.56%) |
Jun 26, 2017 | 5.930 | 6.080 | 5.930 | 5.930 | 27,996 | -0.07(-1.17%) |
Jun 23, 2017 | 5.920 | 6.100 | 5.800 | 6.000 | 130,310 | -0.04(-0.66%) |
Jun 22, 2017 | 5.750 | 6.150 | 5.750 | 6.040 | 36,450 | +0.34(+5.96%) |
Jun 21, 2017 | 5.460 | 5.840 | 4.966 | 5.700 | 45,601 | +0.29(+5.36%) |
Jun 20, 2017 | 5.650 | 5.840 | 5.260 | 5.410 | 20,191 | -0.29(-5.09%) |
Jun 19, 2017 | 5.605 | 5.880 | 5.340 | 5.700 | 26,559 | +0.20(+3.64%) |
Jun 16, 2017 | 5.390 | 5.500 | 5.260 | 5.500 | 13,516 | +0.04(+0.73%) |
Jun 15, 2017 | 5.395 | 5.530 | 5.320 | 5.460 | 5,339 | +0.11(+2.06%) |
Jun 14, 2017 | 5.450 | 5.550 | 5.250 | 5.350 | 7,669 | -0.10(-1.83%) |
Jun 13, 2017 | 5.400 | 5.590 | 5.250 | 5.450 | 20,181 | +0.08(+1.49%) |
Jun 12, 2017 | 5.236 | 5.590 | 5.236 | 5.370 | 5,363 | +0.03(+0.56%) |
Jun 09, 2017 | 5.110 | 5.370 | 5.110 | 5.340 | 8,981 | +0.14(+2.69%) |
Jun 08, 2017 | 5.100 | 5.200 | 5.100 | 5.200 | 5,817 | -0.05(-0.95%) |
Jun 07, 2017 | 5.280 | 5.511 | 5.100 | 5.250 | 8,644 | +0.03(+0.57%) |
Jun 06, 2017 | 4.950 | 5.288 | 4.913 | 5.220 | 15,215 | +0.23(+4.61%) |
Jun 05, 2017 | 5.070 | 5.290 | 4.943 | 4.990 | 10,631 | -0.13(-2.54%) |
Jun 02, 2017 | 5.200 | 5.230 | 5.080 | 5.120 | 2,642 | -0.09(-1.73%) |
Jun 01, 2017 | 5.090 | 5.460 | 5.060 | 5.210 | 11,734 | +0.09(+1.76%) |
May 31, 2017 | 4.590 | 5.260 | 4.520 | 5.120 | 29,357 | +0.26(+5.35%) |
May 30, 2017 | 4.653 | 4.880 | 4.650 | 4.860 | 13,021 | -0.06(-1.22%) |
May 26, 2017 | 4.900 | 4.923 | 4.810 | 4.920 | 5,760 | -0.03(-0.61%) |
May 25, 2017 | 5.529 | 5.529 | 4.700 | 4.950 | 24,379 | -0.55(-10.00%) |
May 24, 2017 | 5.410 | 5.700 | 5.410 | 5.500 | 5,372 | -0.09(-1.61%) |
May 23, 2017 | 5.341 | 5.740 | 5.341 | 5.590 | 6,803 | +0.05(+0.90%) |
May 22, 2017 | 5.450 | 6.040 | 5.220 | 5.540 | 91,020 | +0.08(+1.47%) |
May 19, 2017 | 5.700 | 5.700 | 5.410 | 5.460 | 17,151 | -0.09(-1.62%) |
May 18, 2017 | 5.700 | 5.700 | 5.374 | 5.550 | 14,083 | -0.15(-2.63%) |
May 17, 2017 | 5.550 | 6.050 | 5.500 | 5.700 | 15,349 | -0.20(-3.39%) |
May 16, 2017 | 5.810 | 6.160 | 5.550 | 5.900 | 35,649 | +0.11(+1.90%) |
May 15, 2017 | 5.630 | 5.850 | 5.480 | 5.790 | 10,959 | -0.34(-5.55%) |
May 12, 2017 | 6.140 | 6.320 | 5.710 | 6.130 | 28,395 | -0.25(-3.92%) |