Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.150 | 3.230 | 3.071 | 3.190 | 986,920 | +0.07(+2.24%) |
Nov 29, 2017 | 2.910 | 3.160 | 2.900 | 3.120 | 1,595,264 | +0.12(+4.00%) |
Nov 28, 2017 | 2.990 | 3.060 | 2.950 | 3.000 | 440,410 | +0.04(+1.35%) |
Nov 27, 2017 | 3.030 | 3.090 | 2.950 | 2.960 | 502,424 | -0.05(-1.66%) |
Nov 24, 2017 | 3.000 | 3.010 | 2.950 | 3.010 | 120,639 | +0.03(+1.01%) |
Nov 22, 2017 | 3.070 | 3.110 | 2.970 | 2.980 | 633,226 | -0.08(-2.61%) |
Nov 21, 2017 | 3.090 | 3.120 | 3.030 | 3.060 | 606,719 | +0.00(+0.00%) |
Nov 20, 2017 | 2.990 | 3.070 | 2.970 | 3.060 | 448,306 | +0.08(+2.68%) |
Nov 17, 2017 | 2.980 | 3.050 | 2.940 | 2.980 | 483,760 | -0.02(-0.67%) |
Nov 16, 2017 | 2.910 | 3.030 | 2.910 | 3.000 | 645,272 | +0.10(+3.45%) |
Nov 15, 2017 | 2.870 | 2.940 | 2.850 | 2.900 | 540,076 | +0.02(+0.69%) |
Nov 14, 2017 | 2.850 | 2.910 | 2.800 | 2.880 | 664,807 | +0.00(+0.00%) |
Nov 13, 2017 | 2.930 | 2.930 | 2.810 | 2.880 | 629,118 | -0.04(-1.37%) |
Nov 10, 2017 | 2.870 | 3.050 | 2.860 | 2.920 | 957,958 | +0.04(+1.39%) |
Nov 09, 2017 | 2.970 | 2.980 | 2.830 | 2.880 | 920,802 | -0.07(-2.37%) |
Nov 08, 2017 | 2.760 | 2.980 | 2.660 | 2.950 | 1,755,080 | +0.20(+7.27%) |
Nov 07, 2017 | 2.880 | 2.903 | 2.730 | 2.750 | 2,142,727 | -0.13(-4.51%) |
Nov 06, 2017 | 3.070 | 3.070 | 2.850 | 2.880 | 2,410,824 | -0.15(-4.95%) |
Nov 03, 2017 | 3.210 | 3.500 | 2.930 | 3.030 | 4,174,565 | -1.00(-24.81%) |
Nov 02, 2017 | 4.140 | 4.140 | 4.000 | 4.030 | 701,259 | -0.13(-3.12%) |
Nov 01, 2017 | 4.270 | 4.300 | 4.150 | 4.160 | 463,265 | -0.07(-1.65%) |
Oct 31, 2017 | 4.210 | 4.290 | 4.185 | 4.230 | 631,781 | +0.02(+0.48%) |
Oct 30, 2017 | 4.250 | 4.340 | 4.155 | 4.210 | 385,570 | -0.04(-0.94%) |
Oct 27, 2017 | 4.160 | 4.260 | 4.100 | 4.250 | 976,300 | +0.10(+2.41%) |
Oct 26, 2017 | 4.200 | 4.330 | 4.125 | 4.150 | 566,557 | -0.05(-1.19%) |
Oct 25, 2017 | 4.260 | 4.300 | 4.200 | 4.200 | 449,495 | -0.08(-1.87%) |
Oct 24, 2017 | 4.290 | 4.330 | 4.211 | 4.280 | 563,423 | -0.01(-0.23%) |
Oct 23, 2017 | 4.390 | 4.470 | 4.290 | 4.290 | 578,041 | -0.11(-2.50%) |
Oct 20, 2017 | 4.380 | 4.510 | 4.350 | 4.400 | 702,275 | +0.07(+1.62%) |
Oct 19, 2017 | 4.500 | 4.530 | 4.320 | 4.330 | 570,419 | -0.19(-4.20%) |
Oct 18, 2017 | 4.500 | 4.750 | 4.500 | 4.520 | 736,009 | +0.02(+0.44%) |
Oct 17, 2017 | 4.560 | 4.560 | 4.400 | 4.500 | 730,068 | -0.08(-1.75%) |
Oct 16, 2017 | 4.470 | 4.610 | 4.470 | 4.580 | 515,305 | +0.11(+2.46%) |
Oct 13, 2017 | 4.440 | 4.510 | 4.410 | 4.470 | 422,914 | +0.02(+0.45%) |
Oct 12, 2017 | 4.500 | 4.650 | 4.420 | 4.450 | 841,645 | -0.05(-1.11%) |
Oct 11, 2017 | 4.630 | 4.720 | 4.490 | 4.500 | 610,526 | -0.14(-3.02%) |
Oct 10, 2017 | 4.770 | 4.810 | 4.560 | 4.640 | 643,941 | -0.15(-3.13%) |
Oct 09, 2017 | 4.860 | 4.950 | 4.630 | 4.790 | 721,563 | -0.09(-1.84%) |
Oct 06, 2017 | 4.900 | 5.010 | 4.811 | 4.880 | 973,720 | +0.00(+0.00%) |
Oct 05, 2017 | 5.150 | 5.200 | 4.860 | 4.880 | 1,570,525 | -0.29(-5.61%) |
Oct 04, 2017 | 5.470 | 5.470 | 5.140 | 5.170 | 1,304,170 | -0.27(-4.96%) |
Oct 03, 2017 | 5.380 | 5.580 | 5.360 | 5.440 | 661,200 | +0.08(+1.49%) |
Oct 02, 2017 | 5.280 | 5.435 | 5.270 | 5.360 | 623,404 | +0.11(+2.10%) |
Sep 29, 2017 | 5.000 | 5.250 | 4.900 | 5.250 | 635,317 | +0.24(+4.79%) |
Sep 28, 2017 | 5.010 | 5.100 | 4.890 | 5.010 | 949,439 | -0.24(-4.57%) |
Sep 27, 2017 | 5.350 | 5.190 | 5.250 | 516,930 | +0.07(+1.35%) | |
Sep 26, 2017 | 5.130 | 5.220 | 5.105 | 5.180 | 363,849 | +0.07(+1.37%) |
Sep 25, 2017 | 5.070 | 5.210 | 5.055 | 5.110 | 615,153 | -0.01(-0.20%) |
Sep 22, 2017 | 5.260 | 5.270 | 5.030 | 5.120 | 777,092 | -0.15(-2.85%) |
Sep 21, 2017 | 5.330 | 5.330 | 5.220 | 5.270 | 539,614 | -0.12(-2.23%) |
Sep 20, 2017 | 5.460 | 5.460 | 5.280 | 5.390 | 663,440 | -0.05(-0.92%) |
Sep 19, 2017 | 5.280 | 5.480 | 5.230 | 5.440 | 493,472 | +0.08(+1.49%) |
Sep 18, 2017 | 5.370 | 5.510 | 5.320 | 5.360 | 624,452 | -0.01(-0.19%) |
Sep 15, 2017 | 5.370 | 5.445 | 5.210 | 5.370 | 3,197,874 | +0.00(+0.00%) |
Sep 14, 2017 | 5.360 | 5.460 | 5.310 | 5.370 | 585,603 | -0.02(-0.37%) |
Sep 13, 2017 | 5.440 | 5.455 | 5.260 | 5.390 | 704,102 | -0.05(-0.92%) |
Sep 12, 2017 | 5.560 | 5.695 | 5.310 | 5.440 | 1,174,008 | -0.13(-2.33%) |
Sep 11, 2017 | 5.450 | 5.640 | 5.390 | 5.570 | 1,291,722 | +0.18(+3.34%) |
Sep 08, 2017 | 5.350 | 5.540 | 5.300 | 5.390 | 717,849 | +0.03(+0.56%) |
Sep 07, 2017 | 5.210 | 5.450 | 5.200 | 5.360 | 1,028,100 | +0.14(+2.68%) |
Sep 06, 2017 | 4.980 | 5.250 | 4.950 | 5.220 | 1,384,910 | +0.11(+2.15%) |
Sep 05, 2017 | 5.020 | 5.110 | 4.760 | 5.110 | 963,363 | +0.05(+0.99%) |
Sep 01, 2017 | 4.970 | 5.145 | 4.920 | 5.060 | 858,301 | +0.11(+2.22%) |
Aug 31, 2017 | 4.820 | 5.090 | 4.820 | 4.950 | 910,660 | +0.14(+2.91%) |
Aug 30, 2017 | 4.850 | 4.930 | 4.810 | 4.810 | 594,775 | -0.06(-1.23%) |
Aug 29, 2017 | 4.810 | 4.900 | 4.710 | 4.870 | 782,677 | -0.02(-0.41%) |
Aug 28, 2017 | 4.560 | 5.030 | 4.550 | 4.890 | 1,834,313 | +0.36(+7.95%) |
Aug 25, 2017 | 4.510 | 4.571 | 4.360 | 4.530 | 1,081,260 | +0.04(+0.89%) |
Aug 24, 2017 | 4.310 | 4.525 | 4.210 | 4.490 | 1,095,394 | +0.20(+4.66%) |
Aug 23, 2017 | 4.160 | 4.340 | 4.150 | 4.290 | 568,947 | +0.11(+2.63%) |
Aug 22, 2017 | 4.150 | 4.270 | 4.120 | 4.180 | 795,742 | +0.07(+1.70%) |
Aug 21, 2017 | 4.120 | 4.210 | 4.095 | 4.110 | 381,189 | -0.02(-0.48%) |
Aug 18, 2017 | 4.120 | 4.235 | 4.090 | 4.130 | 1,029,466 | -0.02(-0.48%) |
Aug 17, 2017 | 4.230 | 4.340 | 4.140 | 4.150 | 597,067 | -0.08(-1.89%) |
Aug 16, 2017 | 4.260 | 4.460 | 4.210 | 4.230 | 968,066 | -0.02(-0.47%) |
Aug 15, 2017 | 4.350 | 4.370 | 4.240 | 4.250 | 518,280 | -0.09(-2.07%) |
Aug 14, 2017 | 4.310 | 4.440 | 4.270 | 4.340 | 610,620 | +0.04(+0.93%) |
Aug 11, 2017 | 4.100 | 4.330 | 4.080 | 4.300 | 1,442,671 | +0.20(+4.88%) |
Aug 10, 2017 | 3.960 | 4.350 | 3.930 | 4.100 | 1,108,437 | +0.13(+3.27%) |
Aug 09, 2017 | 4.120 | 4.180 | 3.900 | 3.970 | 1,108,180 | -0.17(-4.11%) |
Aug 08, 2017 | 4.470 | 4.740 | 4.115 | 4.140 | 2,331,160 | -0.33(-7.38%) |
Aug 07, 2017 | 4.040 | 4.640 | 3.970 | 4.470 | 3,399,441 | +0.46(+11.47%) |
Aug 04, 2017 | 3.680 | 4.050 | 3.650 | 4.010 | 1,680,978 | +0.35(+9.56%) |
Aug 03, 2017 | 3.250 | 3.710 | 3.250 | 3.660 | 3,475,082 | +0.46(+14.38%) |
Aug 02, 2017 | 3.220 | 3.280 | 3.180 | 3.200 | 573,005 | -0.02(-0.62%) |
Aug 01, 2017 | 3.260 | 3.330 | 3.160 | 3.220 | 385,907 | -0.04(-1.23%) |
Jul 31, 2017 | 3.230 | 3.310 | 3.190 | 3.260 | 679,900 | +0.03(+0.93%) |
Jul 28, 2017 | 3.240 | 3.280 | 3.160 | 3.230 | 631,113 | -0.02(-0.62%) |
Jul 27, 2017 | 3.340 | 3.360 | 3.170 | 3.250 | 928,793 | -0.08(-2.40%) |
Jul 26, 2017 | 3.230 | 3.350 | 3.170 | 3.330 | 718,045 | +0.10(+3.10%) |
Jul 25, 2017 | 3.260 | 3.300 | 3.190 | 3.230 | 660,665 | -0.01(-0.31%) |
Jul 24, 2017 | 3.200 | 3.295 | 3.150 | 3.240 | 800,383 | +0.06(+1.89%) |
Jul 21, 2017 | 3.220 | 3.220 | 3.080 | 3.180 | 1,578,854 | -0.02(-0.63%) |
Jul 20, 2017 | 3.350 | 3.396 | 3.160 | 3.200 | 1,615,662 | -0.14(-4.19%) |
Jul 19, 2017 | 3.590 | 3.600 | 3.295 | 3.340 | 1,463,988 | -0.25(-6.96%) |
Jul 18, 2017 | 3.460 | 3.610 | 3.460 | 3.590 | 416,980 | +0.12(+3.46%) |
Jul 17, 2017 | 3.430 | 3.560 | 3.400 | 3.470 | 536,921 | +0.03(+0.87%) |
Jul 14, 2017 | 3.520 | 3.580 | 3.420 | 3.440 | 520,963 | -0.08(-2.27%) |
Jul 13, 2017 | 3.490 | 3.560 | 3.410 | 3.520 | 717,454 | +0.02(+0.57%) |
Jul 12, 2017 | 3.480 | 3.650 | 3.480 | 3.500 | 823,862 | +0.04(+1.16%) |
Jul 11, 2017 | 3.420 | 3.600 | 3.400 | 3.460 | 1,215,039 | +0.04(+1.17%) |
Jul 10, 2017 | 3.290 | 3.500 | 3.280 | 3.420 | 846,323 | -0.02(-0.58%) |
Jul 07, 2017 | 3.570 | 3.570 | 3.410 | 3.440 | 796,395 | -0.04(-1.15%) |
Jul 06, 2017 | 3.580 | 3.600 | 3.460 | 3.480 | 460,423 | -0.10(-2.79%) |
Jul 05, 2017 | 3.680 | 3.680 | 3.530 | 3.580 | 567,454 | -0.09(-2.45%) |
Jul 03, 2017 | 3.570 | 3.680 | 3.550 | 3.670 | 210,706 | +0.11(+3.09%) |
Jun 30, 2017 | 3.710 | 3.750 | 3.530 | 3.560 | 608,059 | -0.16(-4.30%) |
Jun 29, 2017 | 3.680 | 3.720 | 3.570 | 3.720 | 732,310 | +0.07(+1.92%) |
Jun 28, 2017 | 3.560 | 3.720 | 3.530 | 3.650 | 690,211 | +0.07(+1.96%) |
Jun 27, 2017 | 3.610 | 3.650 | 3.530 | 3.580 | 802,171 | -0.04(-1.10%) |
Jun 26, 2017 | 3.720 | 3.820 | 3.610 | 3.620 | 1,062,658 | -0.09(-2.43%) |
Jun 23, 2017 | 3.460 | 3.750 | 3.440 | 3.710 | 1,654,406 | +0.24(+6.92%) |
Jun 22, 2017 | 3.460 | 3.500 | 3.355 | 3.470 | 1,274,113 | +0.02(+0.58%) |
Jun 21, 2017 | 3.330 | 3.520 | 3.320 | 3.450 | 1,791,244 | +0.14(+4.23%) |
Jun 20, 2017 | 3.250 | 3.330 | 3.230 | 3.310 | 1,045,850 | +0.08(+2.48%) |
Jun 19, 2017 | 3.380 | 3.440 | 3.210 | 3.230 | 1,667,242 | -0.15(-4.44%) |
Jun 16, 2017 | 3.280 | 3.500 | 3.280 | 3.380 | 1,885,395 | +0.08(+2.42%) |
Jun 15, 2017 | 3.150 | 3.400 | 3.105 | 3.300 | 3,334,214 | -0.04(-1.20%) |
Jun 14, 2017 | 3.500 | 3.500 | 3.325 | 3.340 | 450,931 | -0.11(-3.19%) |
Jun 13, 2017 | 3.260 | 3.470 | 3.260 | 3.450 | 691,144 | +0.19(+5.83%) |
Jun 12, 2017 | 3.370 | 3.400 | 3.205 | 3.260 | 935,143 | -0.09(-2.69%) |
Jun 09, 2017 | 3.430 | 3.470 | 3.350 | 3.350 | 637,653 | -0.08(-2.33%) |
Jun 08, 2017 | 3.360 | 3.500 | 3.360 | 3.430 | 530,793 | +0.06(+1.78%) |
Jun 07, 2017 | 3.410 | 3.480 | 3.370 | 3.370 | 759,670 | -0.06(-1.75%) |
Jun 06, 2017 | 3.460 | 3.560 | 3.430 | 3.430 | 624,375 | -0.05(-1.44%) |
Jun 05, 2017 | 3.530 | 3.589 | 3.400 | 3.480 | 693,607 | -0.07(-1.97%) |
Jun 02, 2017 | 3.520 | 3.630 | 3.500 | 3.550 | 822,585 | +0.05(+1.43%) |
Jun 01, 2017 | 3.360 | 3.500 | 3.280 | 3.500 | 1,097,013 | +0.20(+6.06%) |
May 31, 2017 | 3.470 | 3.480 | 3.260 | 3.300 | 1,417,377 | -0.16(-4.62%) |
May 30, 2017 | 3.660 | 3.670 | 3.460 | 3.460 | 1,098,075 | -0.20(-5.46%) |
May 26, 2017 | 3.740 | 3.755 | 3.646 | 3.660 | 1,260,250 | -0.09(-2.40%) |
May 25, 2017 | 3.810 | 3.810 | 3.690 | 3.750 | 1,216,565 | -0.06(-1.57%) |
May 24, 2017 | 3.820 | 3.830 | 3.640 | 3.810 | 1,624,810 | -0.02(-0.52%) |
May 23, 2017 | 3.830 | 3.980 | 3.800 | 3.830 | 466,023 | +0.00(+0.00%) |
May 22, 2017 | 3.940 | 3.951 | 3.820 | 3.830 | 590,767 | -0.07(-1.79%) |
May 19, 2017 | 3.970 | 4.000 | 3.890 | 3.900 | 461,100 | -0.07(-1.76%) |
May 18, 2017 | 3.930 | 4.010 | 3.880 | 3.970 | 647,010 | +0.05(+1.28%) |
May 17, 2017 | 4.110 | 4.110 | 3.910 | 3.920 | 636,233 | -0.21(-5.08%) |
May 16, 2017 | 4.110 | 4.160 | 4.060 | 4.130 | 863,877 | +0.02(+0.49%) |
May 15, 2017 | 3.960 | 4.130 | 3.930 | 4.110 | 1,817,327 | +0.19(+4.85%) |
May 12, 2017 | 3.970 | 4.010 | 3.920 | 3.920 | 549,158 | -0.05(-1.26%) |
May 11, 2017 | 3.980 | 4.010 | 3.870 | 3.970 | 708,161 | +0.00(+0.00%) |
May 10, 2017 | 3.960 | 3.990 | 3.880 | 3.970 | 780,209 | +0.00(+0.00%) |
May 09, 2017 | 3.960 | 3.990 | 3.920 | 3.970 | 776,655 | +0.04(+1.02%) |
May 08, 2017 | 3.950 | 3.990 | 3.865 | 3.930 | 615,096 | -0.01(-0.25%) |
May 05, 2017 | 3.880 | 3.960 | 3.840 | 3.940 | 553,985 | +0.05(+1.29%) |
May 04, 2017 | 4.050 | 4.060 | 3.880 | 3.890 | 1,264,021 | -0.13(-3.23%) |
May 03, 2017 | 3.970 | 4.030 | 3.950 | 4.020 | 624,078 | +0.03(+0.75%) |
May 02, 2017 | 4.020 | 4.100 | 3.960 | 3.990 | 930,783 | -0.02(-0.50%) |
May 01, 2017 | 3.970 | 4.070 | 3.830 | 4.010 | 1,299,264 | +0.07(+1.78%) |
Apr 28, 2017 | 4.070 | 4.140 | 3.910 | 3.940 | 2,494,838 | -0.11(-2.84%) |
Apr 27, 2017 | 4.290 | 4.400 | 3.750 | 4.055 | 4,652,576 | -1.12(-21.72%) |
Apr 26, 2017 | 5.010 | 5.220 | 5.010 | 5.180 | 1,183,828 | +0.15(+2.98%) |
Apr 25, 2017 | 5.070 | 5.158 | 5.020 | 5.030 | 655,190 | -0.01(-0.20%) |
Apr 24, 2017 | 5.060 | 5.215 | 5.030 | 5.040 | 1,716,423 | -0.01(-0.20%) |
Apr 21, 2017 | 4.730 | 5.090 | 4.730 | 5.050 | 1,988,089 | +0.33(+6.99%) |
Apr 20, 2017 | 4.750 | 4.930 | 4.685 | 4.720 | 722,923 | -0.03(-0.63%) |
Apr 19, 2017 | 4.910 | 4.975 | 4.720 | 4.750 | 738,803 | -0.12(-2.56%) |
Apr 18, 2017 | 4.790 | 4.910 | 4.690 | 4.875 | 682,633 | +0.08(+1.56%) |
Apr 17, 2017 | 4.890 | 4.930 | 4.740 | 4.800 | 608,745 | -0.05(-1.03%) |
Apr 13, 2017 | 4.890 | 4.932 | 4.780 | 4.850 | 598,214 | -0.04(-0.82%) |
Apr 12, 2017 | 5.080 | 5.100 | 4.880 | 4.890 | 676,827 | -0.18(-3.55%) |
Apr 11, 2017 | 5.010 | 5.172 | 4.960 | 5.070 | 789,417 | +0.05(+1.00%) |
Apr 10, 2017 | 5.090 | 5.130 | 4.910 | 5.020 | 1,063,108 | -0.08(-1.57%) |
Apr 07, 2017 | 4.980 | 5.100 | 4.850 | 5.100 | 815,029 | +0.13(+2.62%) |
Apr 06, 2017 | 4.950 | 5.010 | 4.850 | 4.970 | 978,345 | +0.06(+1.22%) |
Apr 05, 2017 | 5.250 | 5.255 | 4.800 | 4.910 | 1,436,242 | -0.27(-5.21%) |
Apr 04, 2017 | 5.190 | 5.209 | 5.080 | 5.180 | 617,982 | +0.01(+0.19%) |
Apr 03, 2017 | 5.180 | 5.430 | 5.160 | 5.170 | 795,602 | +0.00(+0.00%) |
Mar 31, 2017 | 5.200 | 5.280 | 5.060 | 5.170 | 763,819 | +0.00(+0.00%) |
Mar 30, 2017 | 5.320 | 5.405 | 5.130 | 5.170 | 1,378,399 | -0.21(-3.90%) |
Mar 29, 2017 | 4.860 | 5.650 | 4.825 | 5.380 | 3,826,251 | +0.53(+10.93%) |
Mar 28, 2017 | 5.040 | 5.120 | 4.840 | 4.850 | 685,707 | -0.18(-3.58%) |
Mar 27, 2017 | 4.980 | 5.120 | 4.970 | 5.030 | 534,648 | -0.02(-0.40%) |
Mar 24, 2017 | 5.030 | 5.180 | 5.030 | 5.050 | 523,839 | +0.05(+1.00%) |
Mar 23, 2017 | 4.640 | 5.135 | 4.640 | 5.000 | 1,348,391 | +0.27(+5.71%) |
Mar 22, 2017 | 4.670 | 4.745 | 4.570 | 4.730 | 576,898 | +0.07(+1.50%) |
Mar 21, 2017 | 4.720 | 4.800 | 4.600 | 4.660 | 520,366 | -0.05(-1.06%) |
Mar 20, 2017 | 4.580 | 4.805 | 4.580 | 4.710 | 646,896 | +0.12(+2.61%) |
Mar 17, 2017 | 4.630 | 4.700 | 4.560 | 4.590 | 883,910 | -0.10(-2.13%) |
Mar 16, 2017 | 4.780 | 4.790 | 4.670 | 4.690 | 451,699 | -0.10(-2.09%) |
Mar 15, 2017 | 4.650 | 4.840 | 4.600 | 4.790 | 584,767 | +0.15(+3.23%) |
Mar 14, 2017 | 4.630 | 4.760 | 4.560 | 4.640 | 453,935 | -0.04(-0.85%) |
Mar 13, 2017 | 4.800 | 4.840 | 4.560 | 4.680 | 1,131,000 | -0.12(-2.50%) |
Mar 10, 2017 | 4.700 | 4.830 | 4.690 | 4.800 | 508,523 | +0.09(+1.91%) |
Mar 09, 2017 | 4.810 | 4.910 | 4.630 | 4.710 | 1,104,594 | -0.10(-2.08%) |
Mar 08, 2017 | 4.800 | 4.920 | 4.770 | 4.810 | 711,314 | -0.02(-0.41%) |
Mar 07, 2017 | 5.000 | 5.140 | 4.820 | 4.830 | 755,785 | -0.19(-3.78%) |
Mar 06, 2017 | 5.100 | 5.120 | 4.990 | 5.020 | 582,763 | -0.12(-2.33%) |
Mar 03, 2017 | 5.160 | 5.270 | 5.125 | 5.140 | 804,127 | -0.06(-1.15%) |
Mar 02, 2017 | 5.320 | 5.320 | 5.170 | 5.200 | 817,278 | -0.09(-1.70%) |
Mar 01, 2017 | 5.110 | 5.320 | 5.100 | 5.290 | 1,071,532 | +0.24(+4.75%) |
Feb 28, 2017 | 5.150 | 5.150 | 5.030 | 5.050 | 597,350 | -0.11(-2.13%) |
Feb 27, 2017 | 5.110 | 5.230 | 5.080 | 5.160 | 1,032,400 | +0.04(+0.78%) |
Feb 24, 2017 | 5.070 | 5.120 | 4.960 | 5.120 | 822,250 | +0.04(+0.79%) |
Feb 23, 2017 | 5.090 | 5.130 | 5.040 | 5.080 | 768,338 | -0.01(-0.20%) |
Feb 22, 2017 | 5.160 | 5.195 | 5.030 | 5.090 | 1,295,584 | -0.08(-1.55%) |
Feb 21, 2017 | 5.340 | 5.350 | 5.080 | 5.170 | 1,808,711 | -0.16(-3.00%) |
Feb 17, 2017 | 5.330 | 5.330 | 5.330 | 0 | -0.23(-4.14%) | |
Feb 16, 2017 | 5.290 | 5.590 | 5.270 | 5.560 | 2,063,593 | +0.29(+5.50%) |
Feb 15, 2017 | 5.180 | 5.330 | 5.150 | 5.270 | 940,935 | +0.06(+1.15%) |
Feb 14, 2017 | 5.180 | 5.370 | 5.080 | 5.210 | 1,218,461 | +0.13(+2.56%) |
Feb 13, 2017 | 5.030 | 5.125 | 4.920 | 5.080 | 1,465,130 | +0.07(+1.40%) |
Feb 10, 2017 | 4.880 | 5.040 | 4.850 | 5.010 | 1,451,934 | +0.15(+3.09%) |
Feb 09, 2017 | 4.840 | 4.970 | 4.770 | 4.860 | 1,077,680 | +0.02(+0.41%) |
Feb 08, 2017 | 4.750 | 4.910 | 4.680 | 4.840 | 922,015 | +0.08(+1.68%) |
Feb 07, 2017 | 4.630 | 4.800 | 4.550 | 4.760 | 1,176,237 | +0.14(+3.03%) |
Feb 06, 2017 | 4.790 | 4.880 | 4.610 | 4.620 | 1,679,990 | -0.16(-3.35%) |
Feb 03, 2017 | 4.610 | 5.390 | 4.610 | 4.780 | 3,192,832 | -0.09(-1.85%) |
Feb 02, 2017 | 4.870 | 4.920 | 4.780 | 4.870 | 1,072,022 | +0.03(+0.62%) |
Feb 01, 2017 | 4.860 | 4.940 | 4.740 | 4.840 | 1,237,199 | +0.02(+0.41%) |
Jan 31, 2017 | 4.750 | 4.870 | 4.670 | 4.820 | 982,232 | +0.04(+0.84%) |
Jan 30, 2017 | 4.890 | 4.940 | 4.710 | 4.780 | 879,386 | -0.13(-2.65%) |
Jan 27, 2017 | 4.780 | 4.940 | 4.740 | 4.910 | 1,152,235 | +0.13(+2.72%) |
Jan 26, 2017 | 4.970 | 5.000 | 4.660 | 4.780 | 1,470,212 | -0.15(-3.04%) |
Jan 25, 2017 | 4.550 | 5.090 | 4.500 | 4.930 | 5,691,044 | +0.40(+8.83%) |
Jan 24, 2017 | 4.740 | 4.990 | 4.400 | 4.530 | 5,938,683 | -0.22(-4.63%) |
Jan 23, 2017 | 4.540 | 4.780 | 4.330 | 4.750 | 4,055,425 | +0.19(+4.17%) |
Jan 20, 2017 | 4.560 | 4.590 | 4.400 | 4.560 | 920,700 | +0.01(+0.22%) |
Jan 19, 2017 | 4.800 | 4.803 | 4.490 | 4.550 | 885,047 | -0.26(-5.41%) |
Jan 18, 2017 | 4.790 | 4.860 | 4.700 | 4.810 | 935,187 | +0.03(+0.63%) |
Jan 17, 2017 | 4.930 | 4.935 | 4.720 | 4.780 | 869,436 | -0.02(-0.42%) |
Jan 13, 2017 | 4.800 | 4.800 | 4.800 | 0 | +0.11(+2.35%) | |
Jan 12, 2017 | 4.660 | 4.715 | 4.600 | 4.690 | 836,279 | +0.00(+0.00%) |
Jan 11, 2017 | 5.110 | 5.150 | 4.650 | 4.690 | 1,585,438 | -0.32(-6.39%) |
Jan 10, 2017 | 4.820 | 5.030 | 4.800 | 5.010 | 1,046,217 | +0.17(+3.51%) |
Jan 09, 2017 | 4.880 | 4.970 | 4.820 | 4.840 | 1,137,648 | -0.01(-0.21%) |
Jan 06, 2017 | 4.830 | 4.960 | 4.740 | 4.850 | 1,018,779 | +0.04(+0.83%) |
Jan 05, 2017 | 4.640 | 5.030 | 4.610 | 4.810 | 2,305,201 | +0.22(+4.79%) |
Jan 04, 2017 | 4.480 | 4.650 | 4.220 | 4.590 | 5,331,172 | +0.23(+5.28%) |
Jan 03, 2017 | 3.820 | 4.420 | 3.780 | 4.360 | 5,410,230 | +0.56(+14.74%) |
Dec 30, 2016 | 3.800 | 3.800 | 3.800 | 0 | -0.02(-0.52%) | |
Dec 29, 2016 | 3.900 | 3.900 | 3.770 | 3.820 | 1,109,984 | -0.02(-0.52%) |
Dec 28, 2016 | 3.910 | 3.948 | 3.770 | 3.840 | 2,200,471 | -0.06(-1.54%) |
Dec 27, 2016 | 4.060 | 4.250 | 3.880 | 3.900 | 3,437,599 | -0.13(-3.23%) |
Dec 23, 2016 | 4.030 | 4.030 | 4.030 | 0 | +0.15(+3.87%) | |
Dec 22, 2016 | 3.850 | 3.920 | 3.795 | 3.880 | 1,174,335 | +0.05(+1.31%) |
Dec 21, 2016 | 4.010 | 4.070 | 3.820 | 3.830 | 1,972,861 | -0.17(-4.25%) |
Dec 20, 2016 | 4.060 | 4.170 | 3.920 | 4.000 | 6,779,888 | -0.05(-1.23%) |
Dec 19, 2016 | 3.960 | 4.240 | 3.940 | 4.050 | 5,939,398 | +0.10(+2.53%) |
Dec 16, 2016 | 4.010 | 4.155 | 3.865 | 3.950 | 7,340,909 | +0.06(+1.54%) |
Dec 15, 2016 | 4.950 | 4.990 | 3.830 | 3.890 | 10,804,341 | -3.01(-43.62%) |
Dec 14, 2016 | 6.960 | 7.000 | 6.750 | 6.900 | 594,188 | -0.07(-1.00%) |
Dec 13, 2016 | 6.880 | 7.070 | 6.820 | 6.970 | 738,289 | +0.13(+1.90%) |
Dec 12, 2016 | 6.940 | 7.000 | 6.770 | 6.840 | 545,574 | -0.11(-1.58%) |
Dec 09, 2016 | 7.060 | 7.140 | 6.920 | 6.950 | 759,367 | -0.07(-1.00%) |
Dec 08, 2016 | 6.880 | 7.060 | 6.760 | 7.020 | 757,677 | +0.14(+2.03%) |
Dec 07, 2016 | 6.960 | 6.990 | 6.760 | 6.880 | 654,956 | -0.10(-1.43%) |
Dec 06, 2016 | 6.960 | 7.040 | 6.750 | 6.980 | 949,836 | +0.04(+0.58%) |
Dec 05, 2016 | 6.950 | 7.094 | 6.900 | 6.940 | 692,073 | +0.04(+0.58%) |
Dec 02, 2016 | 7.100 | 7.200 | 6.870 | 6.900 | 1,056,291 | -0.20(-2.82%) |