Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.720 | 2.720 | 2.720 | 0 | +0.15(+5.84%) | |
Dec 28, 2017 | 2.616 | 2.740 | 2.450 | 2.570 | 15,964 | -0.02(-0.77%) |
Dec 27, 2017 | 2.600 | 2.706 | 2.500 | 2.590 | 31,715 | +0.01(+0.39%) |
Dec 26, 2017 | 2.590 | 2.710 | 2.475 | 2.580 | 34,427 | -0.08(-3.01%) |
Dec 22, 2017 | 2.670 | 2.727 | 2.600 | 2.660 | 35,814 | -0.12(-4.32%) |
Dec 21, 2017 | 2.740 | 2.790 | 2.430 | 2.780 | 112,246 | +0.08(+2.96%) |
Dec 20, 2017 | 2.710 | 3.000 | 2.550 | 2.700 | 139,292 | +0.02(+0.75%) |
Dec 19, 2017 | 2.880 | 2.880 | 2.510 | 2.680 | 60,770 | -0.05(-1.83%) |
Dec 18, 2017 | 2.500 | 2.780 | 2.260 | 2.730 | 171,068 | +0.30(+12.35%) |
Dec 15, 2017 | 2.460 | 2.580 | 2.010 | 2.430 | 76,071 | -0.01(-0.41%) |
Dec 14, 2017 | 2.510 | 2.640 | 2.420 | 2.440 | 49,480 | -0.06(-2.40%) |
Dec 13, 2017 | 2.700 | 2.780 | 2.500 | 2.500 | 101,162 | -0.15(-5.66%) |
Dec 12, 2017 | 2.650 | 2.764 | 2.610 | 2.650 | 15,532 | -0.01(-0.38%) |
Dec 11, 2017 | 2.890 | 2.890 | 2.610 | 2.660 | 115,353 | -0.25(-8.59%) |
Dec 08, 2017 | 2.850 | 2.926 | 2.820 | 2.910 | 66,383 | +0.01(+0.34%) |
Dec 07, 2017 | 3.013 | 3.013 | 2.830 | 2.900 | 58,795 | +0.06(+2.11%) |
Dec 06, 2017 | 2.992 | 2.992 | 2.840 | 2.840 | 10,126 | -0.14(-4.70%) |
Dec 05, 2017 | 2.983 | 3.000 | 2.850 | 2.980 | 33,455 | +0.02(+0.68%) |
Dec 04, 2017 | 2.990 | 2.940 | 2.960 | 7,247 | +0.02(+0.68%) | |
Dec 01, 2017 | 3.000 | 3.000 | 2.870 | 2.940 | 5,323 | -0.02(-0.68%) |
Nov 30, 2017 | 2.980 | 3.150 | 2.960 | 2.960 | 35,690 | +0.01(+0.34%) |
Nov 29, 2017 | 2.950 | 3.000 | 2.730 | 2.950 | 21,385 | +0.01(+0.34%) |
Nov 28, 2017 | 2.880 | 3.090 | 2.880 | 2.940 | 23,220 | +0.06(+2.26%) |
Nov 27, 2017 | 2.810 | 2.890 | 2.730 | 2.875 | 24,613 | +0.03(+0.88%) |
Nov 24, 2017 | 2.801 | 2.850 | 2.790 | 2.850 | 912 | +0.07(+2.52%) |
Nov 22, 2017 | 2.740 | 2.845 | 2.700 | 2.780 | 23,558 | -0.02(-0.71%) |
Nov 21, 2017 | 2.780 | 2.860 | 2.750 | 2.800 | 16,987 | +0.03(+1.08%) |
Nov 20, 2017 | 2.980 | 2.980 | 2.850 | 2.770 | 4,302 | -0.11(-3.82%) |
Nov 17, 2017 | 2.880 | 2.920 | 2.640 | 2.880 | 77,575 | +0.02(+0.70%) |
Nov 16, 2017 | 2.983 | 3.100 | 2.852 | 2.860 | 29,966 | -0.08(-2.72%) |
Nov 15, 2017 | 2.995 | 3.110 | 2.750 | 2.940 | 78,665 | +0.08(+2.79%) |
Nov 14, 2017 | 3.190 | 3.205 | 2.780 | 2.860 | 77,544 | -0.26(-8.33%) |
Nov 13, 2017 | 3.270 | 3.270 | 3.120 | 3.120 | 5,913 | -0.19(-5.74%) |
Nov 10, 2017 | 3.150 | 3.400 | 3.000 | 3.310 | 64,433 | +0.17(+5.41%) |
Nov 09, 2017 | 3.240 | 3.355 | 3.140 | 3.140 | 30,914 | -0.14(-4.27%) |
Nov 08, 2017 | 3.250 | 3.325 | 3.210 | 3.280 | 18,445 | +0.07(+2.18%) |
Nov 07, 2017 | 3.220 | 3.430 | 3.190 | 3.210 | 47,239 | -0.04(-1.23%) |
Nov 06, 2017 | 3.450 | 3.530 | 3.110 | 3.250 | 148,388 | -0.14(-4.13%) |
Nov 03, 2017 | 3.230 | 3.480 | 3.230 | 3.390 | 53,533 | +0.09(+2.73%) |
Nov 02, 2017 | 3.237 | 3.450 | 3.090 | 3.300 | 79,934 | +0.10(+3.12%) |
Nov 01, 2017 | 3.180 | 3.270 | 3.090 | 3.200 | 37,351 | -0.01(-0.31%) |
Oct 31, 2017 | 3.000 | 3.299 | 3.000 | 3.210 | 48,208 | +0.09(+2.88%) |
Oct 30, 2017 | 3.030 | 3.190 | 2.836 | 3.120 | 63,626 | +0.10(+3.31%) |
Oct 27, 2017 | 2.930 | 3.020 | 2.850 | 3.020 | 24,125 | +0.10(+3.42%) |
Oct 26, 2017 | 2.870 | 3.110 | 2.800 | 2.920 | 30,399 | +0.16(+5.80%) |
Oct 25, 2017 | 2.890 | 3.000 | 2.740 | 2.760 | 33,213 | -0.11(-3.83%) |
Oct 24, 2017 | 3.000 | 3.000 | 2.800 | 2.870 | 87,670 | -0.10(-3.37%) |
Oct 23, 2017 | 3.180 | 3.400 | 2.970 | 2.970 | 140,386 | -0.28(-8.61%) |
Oct 20, 2017 | 3.500 | 3.550 | 3.250 | 3.250 | 101,088 | -0.24(-6.88%) |
Oct 19, 2017 | 3.370 | 3.500 | 3.370 | 3.490 | 43,353 | +0.08(+2.35%) |
Oct 18, 2017 | 3.400 | 3.469 | 3.370 | 3.410 | 14,663 | +0.01(+0.29%) |
Oct 17, 2017 | 3.670 | 3.670 | 3.380 | 3.400 | 60,430 | -0.24(-6.59%) |
Oct 16, 2017 | 3.570 | 3.800 | 3.520 | 3.640 | 151,096 | +0.12(+3.41%) |
Oct 13, 2017 | 3.560 | 3.641 | 3.490 | 3.520 | 137,400 | +0.01(+0.28%) |
Oct 12, 2017 | 3.460 | 3.590 | 3.460 | 3.510 | 55,639 | +0.06(+1.74%) |
Oct 11, 2017 | 3.360 | 3.590 | 3.360 | 3.450 | 76,713 | +0.15(+4.55%) |
Oct 10, 2017 | 3.317 | 3.350 | 3.250 | 3.300 | 18,035 | -0.01(-0.30%) |
Oct 09, 2017 | 3.400 | 3.450 | 3.250 | 3.310 | 44,730 | +0.00(+0.00%) |
Oct 06, 2017 | 3.290 | 3.350 | 3.210 | 3.310 | 25,023 | -0.04(-1.19%) |
Oct 05, 2017 | 3.400 | 3.550 | 3.270 | 3.350 | 90,461 | -0.03(-0.89%) |
Oct 04, 2017 | 3.320 | 3.462 | 3.300 | 3.380 | 46,034 | -0.06(-1.74%) |
Oct 03, 2017 | 3.600 | 3.600 | 3.250 | 3.440 | 133,544 | -0.33(-8.75%) |
Oct 02, 2017 | 4.130 | 4.150 | 3.670 | 3.770 | 60,568 | -0.35(-8.50%) |
Sep 29, 2017 | 4.050 | 4.150 | 3.940 | 4.120 | 43,697 | +0.10(+2.49%) |
Sep 28, 2017 | 3.780 | 4.150 | 3.700 | 4.020 | 154,694 | +0.19(+5.02%) |
Sep 27, 2017 | 4.100 | 4.100 | 3.661 | 3.828 | 131,445 | -0.13(-3.33%) |
Sep 26, 2017 | 4.120 | 4.370 | 3.600 | 3.960 | 204,336 | +0.32(+8.79%) |
Sep 25, 2017 | 3.640 | 3.730 | 3.490 | 3.640 | 36,588 | +0.01(+0.28%) |
Sep 22, 2017 | 3.570 | 3.640 | 3.522 | 3.630 | 11,644 | +0.04(+1.11%) |
Sep 21, 2017 | 3.660 | 3.710 | 3.550 | 3.590 | 46,767 | -0.02(-0.55%) |
Sep 20, 2017 | 3.780 | 3.780 | 3.610 | 3.610 | 35,433 | -0.15(-3.93%) |
Sep 19, 2017 | 3.810 | 3.839 | 3.705 | 3.757 | 15,993 | -0.11(-2.91%) |
Sep 18, 2017 | 3.700 | 3.880 | 3.600 | 3.870 | 14,719 | +0.26(+7.20%) |
Sep 15, 2017 | 3.600 | 3.805 | 3.600 | 3.610 | 7,816 | +0.01(+0.28%) |
Sep 14, 2017 | 3.450 | 3.650 | 3.450 | 3.600 | 6,785 | -0.05(-1.37%) |
Sep 13, 2017 | 3.670 | 3.670 | 3.520 | 3.650 | 12,872 | +0.01(+0.27%) |
Sep 12, 2017 | 3.540 | 3.650 | 3.330 | 3.640 | 35,625 | +0.21(+6.12%) |
Sep 11, 2017 | 3.300 | 3.740 | 3.300 | 3.430 | 64,842 | +0.19(+5.86%) |
Sep 08, 2017 | 3.279 | 3.290 | 3.070 | 3.240 | 20,498 | -0.00(-0.00%) |
Sep 07, 2017 | 3.210 | 3.288 | 3.210 | 3.240 | 7,242 | +0.15(+4.86%) |
Sep 06, 2017 | 3.190 | 3.300 | 3.090 | 3.090 | 3,448 | -0.10(-3.13%) |
Sep 05, 2017 | 3.100 | 3.190 | 3.062 | 3.190 | 4,811 | +0.09(+2.90%) |
Sep 01, 2017 | 3.270 | 3.270 | 3.070 | 3.100 | 43,967 | -0.16(-4.91%) |
Aug 31, 2017 | 3.180 | 3.260 | 3.111 | 3.260 | 2,262 | +0.06(+1.87%) |
Aug 30, 2017 | 3.180 | 3.210 | 3.030 | 3.200 | 12,717 | +0.02(+0.63%) |
Aug 29, 2017 | 3.050 | 3.180 | 3.050 | 3.180 | 17,540 | +0.15(+4.95%) |
Aug 28, 2017 | 2.978 | 3.183 | 2.893 | 3.030 | 16,346 | -0.03(-0.98%) |
Aug 25, 2017 | 2.980 | 3.065 | 2.950 | 3.060 | 5,322 | +0.06(+2.00%) |
Aug 24, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 314 | +0.00(+0.00%) |
Aug 23, 2017 | 3.040 | 3.220 | 3.000 | 3.000 | 37,955 | -0.04(-1.32%) |
Aug 22, 2017 | 3.100 | 3.110 | 3.010 | 3.040 | 22,792 | -0.00(-0.00%) |
Aug 21, 2017 | 3.300 | 3.300 | 3.040 | 3.040 | 42,142 | -0.31(-9.25%) |
Aug 18, 2017 | 3.190 | 3.350 | 3.155 | 3.350 | 18,023 | +0.22(+7.03%) |
Aug 17, 2017 | 3.150 | 3.160 | 3.080 | 3.130 | 14,247 | -0.07(-2.19%) |
Aug 16, 2017 | 3.184 | 3.200 | 3.120 | 3.200 | 1,613 | +0.00(+0.00%) |
Aug 15, 2017 | 3.210 | 3.335 | 3.095 | 3.200 | 2,857 | -0.15(-4.48%) |
Aug 14, 2017 | 3.160 | 3.350 | 3.040 | 3.350 | 4,709 | +0.30(+9.84%) |
Aug 11, 2017 | 3.240 | 3.240 | 3.050 | 3.050 | 510 | +0.01(+0.33%) |
Aug 10, 2017 | 3.153 | 3.153 | 3.040 | 3.040 | 2,470 | -0.11(-3.49%) |
Aug 09, 2017 | 3.180 | 3.190 | 3.040 | 3.150 | 74,644 | -0.04(-1.25%) |
Aug 08, 2017 | 3.200 | 3.200 | 3.175 | 3.190 | 4,028 | -0.06(-1.85%) |
Aug 07, 2017 | 3.280 | 3.350 | 3.140 | 3.250 | 28,215 | -0.07(-2.11%) |
Aug 04, 2017 | 3.140 | 3.340 | 3.140 | 3.320 | 40,613 | +0.26(+8.50%) |
Aug 03, 2017 | 3.215 | 3.215 | 3.041 | 3.060 | 21,237 | -0.16(-4.97%) |
Aug 02, 2017 | 3.260 | 3.278 | 3.210 | 3.220 | 9,650 | -0.16(-4.73%) |
Aug 01, 2017 | 3.400 | 3.400 | 3.251 | 3.380 | 7,039 | -0.01(-0.29%) |
Jul 31, 2017 | 3.150 | 3.400 | 3.020 | 3.390 | 49,337 | +0.24(+7.62%) |
Jul 28, 2017 | 3.140 | 3.150 | 3.100 | 3.150 | 5,881 | +0.04(+1.29%) |
Jul 27, 2017 | 3.177 | 3.177 | 3.110 | 3.110 | 1,686 | -0.07(-2.20%) |
Jul 26, 2017 | 3.160 | 3.180 | 3.130 | 3.180 | 618 | +0.11(+3.58%) |
Jul 25, 2017 | 3.150 | 3.240 | 3.070 | 3.070 | 16,020 | -0.12(-3.76%) |
Jul 24, 2017 | 3.332 | 3.350 | 3.110 | 3.190 | 11,160 | +0.13(+4.25%) |
Jul 21, 2017 | 3.110 | 3.190 | 3.050 | 3.060 | 42,819 | -0.08(-2.55%) |
Jul 20, 2017 | 3.139 | 3.300 | 3.060 | 3.140 | 63,004 | +0.08(+2.61%) |
Jul 19, 2017 | 3.272 | 3.050 | 3.060 | 25,121 | -0.07(-2.24%) | |
Jul 18, 2017 | 3.220 | 3.280 | 3.100 | 3.130 | 16,891 | -0.20(-6.01%) |
Jul 17, 2017 | 3.140 | 3.330 | 3.136 | 3.330 | 5,495 | +0.19(+6.05%) |
Jul 14, 2017 | 3.340 | 3.363 | 3.029 | 3.140 | 26,427 | +0.06(+1.95%) |
Jul 13, 2017 | 3.120 | 3.153 | 2.860 | 3.080 | 26,557 | +0.02(+0.65%) |
Jul 12, 2017 | 2.980 | 3.190 | 2.980 | 3.060 | 7,985 | +0.06(+2.00%) |
Jul 11, 2017 | 3.010 | 3.100 | 2.810 | 3.000 | 22,285 | -0.20(-6.25%) |
Jul 10, 2017 | 3.380 | 3.500 | 3.200 | 3.200 | 41,219 | -0.18(-5.33%) |
Jul 07, 2017 | 3.320 | 3.490 | 3.280 | 3.380 | 26,619 | +0.11(+3.36%) |
Jul 06, 2017 | 3.290 | 3.300 | 3.270 | 3.270 | 7,356 | -0.02(-0.61%) |
Jul 05, 2017 | 3.510 | 3.660 | 3.270 | 3.290 | 41,331 | -0.14(-4.08%) |
Jul 03, 2017 | 3.300 | 3.440 | 3.270 | 3.430 | 24,609 | +0.01(+0.29%) |
Jun 30, 2017 | 3.500 | 3.500 | 3.270 | 3.420 | 7,873 | +0.02(+0.59%) |
Jun 29, 2017 | 3.500 | 3.670 | 3.400 | 3.400 | 72,893 | -0.09(-2.58%) |
Jun 28, 2017 | 3.400 | 3.500 | 3.260 | 3.490 | 36,575 | +0.09(+2.65%) |
Jun 27, 2017 | 3.401 | 3.480 | 3.350 | 3.400 | 21,909 | +0.00(+0.00%) |
Jun 26, 2017 | 3.500 | 3.633 | 3.260 | 3.400 | 55,306 | -0.09(-2.58%) |
Jun 23, 2017 | 3.470 | 3.600 | 3.250 | 3.490 | 35,742 | +0.07(+2.05%) |
Jun 22, 2017 | 3.510 | 3.646 | 3.420 | 3.420 | 15,564 | -0.06(-1.72%) |
Jun 21, 2017 | 3.578 | 3.626 | 3.460 | 3.480 | 8,860 | -0.09(-2.52%) |
Jun 20, 2017 | 3.750 | 3.950 | 3.550 | 3.570 | 59,736 | -0.11(-2.99%) |
Jun 19, 2017 | 3.810 | 3.840 | 3.310 | 3.680 | 37,282 | -0.01(-0.27%) |
Jun 16, 2017 | 3.950 | 4.100 | 3.505 | 3.690 | 29,361 | -0.26(-6.58%) |
Jun 15, 2017 | 4.080 | 4.090 | 3.950 | 3.950 | 3,933 | -0.04(-0.90%) |
Jun 14, 2017 | 4.000 | 4.000 | 3.950 | 3.986 | 5,794 | +0.04(+0.91%) |
Jun 13, 2017 | 4.070 | 4.120 | 3.950 | 3.950 | 18,795 | -0.18(-4.36%) |
Jun 12, 2017 | 4.070 | 4.140 | 3.995 | 4.130 | 4,568 | +0.07(+1.72%) |
Jun 09, 2017 | 4.056 | 4.200 | 4.050 | 4.060 | 6,949 | -0.07(-1.69%) |
Jun 07, 2017 | 4.130 | 4.130 | 4.130 | 29 | +0.06(+1.47%) | |
Jun 06, 2017 | 4.100 | 4.125 | 4.020 | 4.070 | 10,507 | -0.01(-0.25%) |
Jun 05, 2017 | 4.150 | 4.150 | 4.010 | 4.080 | 15,523 | -0.04(-0.97%) |
Jun 02, 2017 | 3.990 | 4.170 | 3.700 | 4.120 | 29,807 | +0.14(+3.52%) |
Jun 01, 2017 | 4.240 | 4.240 | 3.850 | 3.980 | 21,197 | -0.16(-3.86%) |
May 31, 2017 | 3.884 | 4.140 | 3.810 | 4.140 | 25,407 | +0.22(+5.61%) |
May 30, 2017 | 3.800 | 3.960 | 3.670 | 3.920 | 13,279 | +0.08(+2.08%) |
May 26, 2017 | 3.860 | 3.860 | 3.530 | 3.840 | 2,581 | +0.15(+4.07%) |
May 25, 2017 | 3.390 | 3.830 | 3.380 | 3.690 | 20,934 | +0.29(+8.53%) |
May 24, 2017 | 3.470 | 3.484 | 3.400 | 3.400 | 4,490 | -0.09(-2.58%) |
May 23, 2017 | 3.380 | 3.500 | 3.250 | 3.490 | 18,955 | +0.09(+2.65%) |
May 22, 2017 | 3.740 | 3.740 | 3.400 | 3.400 | 26,921 | -0.20(-5.56%) |
May 19, 2017 | 3.603 | 3.840 | 3.600 | 3.600 | 10,789 | -0.08(-2.17%) |
May 18, 2017 | 3.740 | 3.780 | 3.600 | 3.680 | 20,367 | -0.14(-3.79%) |
May 17, 2017 | 3.900 | 3.900 | 3.770 | 3.825 | 4,663 | -0.03(-0.65%) |
May 16, 2017 | 3.800 | 3.940 | 3.770 | 3.850 | 29,116 | +0.06(+1.58%) |
May 15, 2017 | 3.900 | 3.900 | 3.770 | 3.790 | 14,240 | -0.04(-1.04%) |
May 12, 2017 | 3.850 | 3.949 | 3.830 | 3.830 | 19,661 | +0.03(+0.79%) |
May 11, 2017 | 3.850 | 4.060 | 3.800 | 3.800 | 5,901 | -0.06(-1.55%) |
May 10, 2017 | 4.043 | 4.043 | 3.550 | 3.860 | 77,763 | -0.28(-6.76%) |
May 09, 2017 | 4.250 | 4.500 | 4.030 | 4.140 | 22,680 | -0.21(-4.83%) |
May 08, 2017 | 4.600 | 4.800 | 4.300 | 4.350 | 42,230 | -0.30(-6.45%) |
May 05, 2017 | 4.800 | 4.920 | 4.650 | 4.650 | 34,592 | -0.02(-0.43%) |
May 04, 2017 | 4.980 | 4.980 | 4.625 | 4.670 | 53,120 | +0.02(+0.43%) |
May 03, 2017 | 4.660 | 4.850 | 4.620 | 4.650 | 46,998 | +0.00(+0.00%) |
May 02, 2017 | 4.870 | 4.980 | 4.630 | 4.650 | 44,249 | -0.15(-3.12%) |
May 01, 2017 | 4.970 | 4.970 | 4.750 | 4.800 | 32,457 | -0.18(-3.61%) |
Apr 28, 2017 | 4.830 | 4.980 | 4.830 | 4.980 | 7,420 | -0.01(-0.20%) |
Apr 27, 2017 | 4.880 | 4.990 | 4.730 | 4.990 | 66,329 | +0.10(+2.04%) |
Apr 26, 2017 | 5.000 | 5.000 | 4.620 | 4.890 | 41,193 | -0.08(-1.53%) |
Apr 25, 2017 | 4.790 | 5.010 | 4.790 | 4.966 | 50,251 | +0.32(+6.80%) |
Apr 24, 2017 | 4.740 | 4.840 | 4.630 | 4.650 | 14,825 | -0.18(-3.79%) |
Apr 21, 2017 | 4.700 | 4.833 | 4.570 | 4.833 | 14,681 | +0.08(+1.75%) |
Apr 20, 2017 | 4.780 | 4.780 | 4.750 | 4.750 | 283 | -0.09(-1.86%) |
Apr 19, 2017 | 4.740 | 4.850 | 4.620 | 4.840 | 13,600 | +0.01(+0.18%) |
Apr 18, 2017 | 4.761 | 4.832 | 4.650 | 4.832 | 784 | +0.28(+6.19%) |
Apr 17, 2017 | 4.560 | 4.580 | 4.550 | 4.550 | 3,209 | -0.04(-0.87%) |
Apr 13, 2017 | 4.720 | 4.800 | 4.590 | 4.590 | 12,884 | -0.02(-0.43%) |
Apr 12, 2017 | 4.730 | 4.730 | 4.540 | 4.610 | 4,118 | -0.05(-1.07%) |
Apr 11, 2017 | 4.730 | 4.800 | 4.500 | 4.660 | 12,729 | -0.11(-2.31%) |
Apr 10, 2017 | 4.620 | 4.770 | 4.522 | 4.770 | 27,599 | +0.26(+5.76%) |
Apr 07, 2017 | 4.500 | 4.580 | 4.410 | 4.510 | 22,545 | +0.26(+6.12%) |
Apr 06, 2017 | 4.280 | 4.500 | 4.250 | 4.250 | 4,723 | +0.04(+0.95%) |
Apr 05, 2017 | 4.272 | 4.368 | 4.200 | 4.210 | 14,181 | +0.01(+0.24%) |
Apr 04, 2017 | 4.200 | 4.236 | 4.020 | 4.200 | 18,387 | +0.09(+2.19%) |
Apr 03, 2017 | 3.700 | 4.330 | 3.700 | 4.110 | 45,321 | +0.37(+9.89%) |
Mar 31, 2017 | 3.970 | 4.000 | 3.670 | 3.740 | 8,238 | -0.12(-3.11%) |
Mar 30, 2017 | 3.940 | 3.980 | 3.790 | 3.860 | 31,727 | -0.02(-0.52%) |
Mar 29, 2017 | 3.630 | 3.960 | 3.630 | 3.880 | 21,926 | +0.10(+2.65%) |
Mar 28, 2017 | 3.640 | 4.000 | 3.640 | 3.780 | 35,867 | +0.06(+1.61%) |
Mar 27, 2017 | 3.760 | 3.990 | 3.640 | 3.720 | 26,332 | -0.19(-4.86%) |
Mar 24, 2017 | 3.850 | 4.025 | 3.836 | 3.910 | 3,251 | -0.01(-0.14%) |
Mar 23, 2017 | 3.915 | 3.915 | 3.915 | 3.915 | 187 | -0.05(-1.26%) |
Mar 22, 2017 | 3.965 | 3.965 | 3.965 | 3.965 | 2,191 | -0.04(-1.05%) |
Mar 21, 2017 | 3.911 | 4.058 | 3.650 | 4.007 | 1,975 | +0.23(+6.01%) |
Mar 20, 2017 | 3.660 | 4.000 | 3.660 | 3.780 | 4,106 | +0.11(+3.00%) |
Mar 17, 2017 | 4.050 | 4.108 | 3.660 | 3.670 | 26,687 | -0.38(-9.38%) |
Mar 16, 2017 | 3.780 | 4.140 | 3.780 | 4.050 | 6,643 | +0.11(+2.79%) |
Mar 15, 2017 | 3.840 | 4.000 | 3.840 | 3.940 | 8,761 | +0.05(+1.29%) |
Mar 14, 2017 | 3.883 | 3.970 | 3.780 | 3.890 | 12,602 | -0.01(-0.26%) |
Mar 13, 2017 | 3.650 | 3.950 | 3.650 | 3.900 | 33,087 | +0.23(+6.27%) |
Mar 10, 2017 | 3.750 | 3.770 | 3.650 | 3.670 | 19,443 | -0.10(-2.65%) |
Mar 09, 2017 | 3.700 | 3.970 | 3.700 | 3.770 | 9,691 | +0.00(+0.00%) |
Mar 08, 2017 | 3.650 | 4.000 | 3.650 | 3.770 | 5,085 | -0.14(-3.58%) |
Mar 07, 2017 | 4.030 | 4.030 | 3.650 | 3.910 | 12,260 | -0.13(-3.22%) |
Mar 06, 2017 | 4.020 | 4.045 | 3.950 | 4.040 | 3,317 | +0.09(+2.28%) |
Mar 03, 2017 | 4.120 | 4.160 | 3.900 | 3.950 | 27,207 | +0.04(+1.02%) |
Mar 02, 2017 | 4.370 | 4.380 | 3.910 | 3.910 | 20,742 | -0.39(-9.07%) |
Mar 01, 2017 | 4.210 | 4.400 | 4.210 | 4.300 | 3,832 | +0.04(+0.94%) |
Feb 28, 2017 | 4.400 | 4.400 | 4.250 | 4.260 | 4,537 | -0.02(-0.42%) |
Feb 27, 2017 | 4.480 | 4.480 | 4.187 | 4.278 | 7,500 | -0.06(-1.32%) |
Feb 24, 2017 | 4.520 | 4.520 | 4.300 | 4.335 | 7,288 | +0.01(+0.35%) |
Feb 23, 2017 | 4.370 | 4.400 | 4.320 | 4.320 | 4,440 | +0.02(+0.47%) |
Feb 22, 2017 | 4.300 | 4.500 | 4.170 | 4.300 | 21,485 | -0.10(-2.27%) |
Feb 21, 2017 | 4.300 | 4.710 | 4.300 | 4.400 | 21,229 | -0.20(-4.35%) |
Feb 17, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.09(+2.01%) | |
Feb 16, 2017 | 4.650 | 4.650 | 4.478 | 4.509 | 22,347 | -0.05(-1.11%) |
Feb 15, 2017 | 4.630 | 4.650 | 4.500 | 4.560 | 23,469 | -0.07(-1.58%) |
Feb 14, 2017 | 4.700 | 4.740 | 4.600 | 4.633 | 6,368 | -0.07(-1.42%) |
Feb 13, 2017 | 5.210 | 5.300 | 4.700 | 4.700 | 64,435 | -0.36(-7.11%) |
Feb 10, 2017 | 5.100 | 5.300 | 5.033 | 5.060 | 7,206 | -0.04(-0.78%) |
Feb 09, 2017 | 4.810 | 5.490 | 4.810 | 5.100 | 89,082 | +0.28(+5.81%) |
Feb 08, 2017 | 4.660 | 5.000 | 4.660 | 4.820 | 19,461 | +0.07(+1.47%) |
Feb 07, 2017 | 4.750 | 4.770 | 4.625 | 4.750 | 22,787 | -0.05(-1.04%) |
Feb 06, 2017 | 4.845 | 4.849 | 4.750 | 4.800 | 5,200 | +0.00(+0.00%) |
Feb 03, 2017 | 4.900 | 4.900 | 4.750 | 4.800 | 10,747 | +0.02(+0.34%) |
Feb 02, 2017 | 5.000 | 5.000 | 4.750 | 4.784 | 15,618 | -0.18(-3.61%) |
Feb 01, 2017 | 4.880 | 6.060 | 4.880 | 4.963 | 97,667 | +0.13(+2.78%) |
Jan 31, 2017 | 4.900 | 4.900 | 4.742 | 4.829 | 3,049 | -0.07(-1.46%) |
Jan 30, 2017 | 4.530 | 4.925 | 4.530 | 4.900 | 18,055 | +0.55(+12.61%) |
Jan 27, 2017 | 4.200 | 4.400 | 4.040 | 4.351 | 13,521 | +0.50(+13.02%) |
Jan 26, 2017 | 4.446 | 4.446 | 3.850 | 3.850 | 27,023 | -0.54(-12.30%) |
Jan 25, 2017 | 4.690 | 4.690 | 4.350 | 4.390 | 15,096 | -0.37(-7.77%) |
Jan 24, 2017 | 4.964 | 4.964 | 4.760 | 4.760 | 6,509 | -0.16(-3.25%) |
Jan 23, 2017 | 5.070 | 5.140 | 4.900 | 4.920 | 30,197 | -0.19(-3.71%) |
Jan 20, 2017 | 5.010 | 5.232 | 5.010 | 5.110 | 4,446 | +0.06(+1.18%) |
Jan 19, 2017 | 5.100 | 5.610 | 5.010 | 5.050 | 66,397 | +0.05(+1.00%) |
Jan 18, 2017 | 5.000 | 5.100 | 4.900 | 5.000 | 12,449 | +0.02(+0.40%) |
Jan 17, 2017 | 4.974 | 5.070 | 4.900 | 4.980 | 8,697 | +0.04(+0.71%) |
Jan 13, 2017 | 4.945 | 4.945 | 4.945 | 0 | -0.23(-4.54%) | |
Jan 12, 2017 | 5.000 | 5.490 | 5.000 | 5.180 | 37,417 | +0.27(+5.50%) |
Jan 11, 2017 | 5.060 | 5.180 | 4.860 | 4.910 | 12,065 | -0.28(-5.39%) |
Jan 10, 2017 | 5.190 | 5.200 | 5.150 | 5.190 | 1,430 | +0.07(+1.37%) |
Jan 09, 2017 | 5.802 | 5.802 | 4.800 | 5.120 | 40,140 | -0.61(-10.65%) |
Jan 06, 2017 | 5.620 | 5.810 | 5.620 | 5.730 | 4,206 | +0.10(+1.82%) |
Jan 05, 2017 | 5.550 | 5.661 | 5.410 | 5.628 | 6,256 | -0.00(-0.04%) |
Jan 04, 2017 | 5.500 | 5.758 | 5.500 | 5.630 | 4,484 | +0.12(+2.21%) |