Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.10 | 13.20 | 12.50 | 12.76 | 375,046 | -0.30(-2.30%) |
Feb 27, 2018 | 13.70 | 13.92 | 12.87 | 13.06 | 603,955 | -0.66(-4.81%) |
Feb 26, 2018 | 12.64 | 13.88 | 12.47 | 13.72 | 958,017 | +1.23(+9.85%) |
Feb 23, 2018 | 12.07 | 12.53 | 11.80 | 12.49 | 721,927 | +0.54(+4.52%) |
Feb 22, 2018 | 11.51 | 12.14 | 11.39 | 11.95 | 631,249 | +0.45(+3.91%) |
Feb 21, 2018 | 11.59 | 12.32 | 11.39 | 11.50 | 453,685 | -0.32(-2.71%) |
Feb 20, 2018 | 10.68 | 12.01 | 10.59 | 11.82 | 905,968 | +1.19(+11.19%) |
Feb 16, 2018 | 10.63 | 10.63 | 10.63 | 0 | +0.57(+5.67%) | |
Feb 15, 2018 | 9.660 | 10.14 | 9.350 | 10.06 | 375,806 | +0.46(+4.79%) |
Feb 14, 2018 | 9.350 | 9.840 | 9.250 | 9.600 | 239,566 | +0.16(+1.69%) |
Feb 13, 2018 | 9.290 | 9.535 | 9.050 | 9.440 | 128,972 | +0.11(+1.18%) |
Feb 12, 2018 | 9.360 | 9.630 | 9.130 | 9.330 | 167,619 | +0.02(+0.21%) |
Feb 09, 2018 | 9.560 | 9.730 | 8.720 | 9.310 | 287,449 | -0.25(-2.62%) |
Feb 08, 2018 | 9.790 | 9.970 | 9.331 | 9.560 | 259,752 | -0.19(-1.95%) |
Feb 07, 2018 | 9.640 | 9.810 | 9.348 | 9.750 | 172,497 | +0.14(+1.46%) |
Feb 06, 2018 | 8.750 | 9.650 | 8.738 | 9.610 | 306,256 | +0.61(+6.78%) |
Feb 05, 2018 | 9.400 | 9.490 | 9.020 | 9.000 | 318,696 | -0.09(-0.99%) |
Feb 02, 2018 | 9.680 | 9.710 | 9.050 | 9.090 | 147,636 | -0.70(-7.15%) |
Feb 01, 2018 | 9.490 | 10.02 | 9.400 | 9.790 | 266,734 | +0.20(+2.09%) |
Jan 31, 2018 | 9.680 | 9.720 | 8.800 | 9.590 | 370,993 | -0.03(-0.31%) |
Jan 30, 2018 | 9.770 | 10.05 | 9.550 | 9.620 | 264,141 | -0.26(-2.63%) |
Jan 29, 2018 | 10.08 | 10.22 | 9.608 | 9.880 | 280,996 | -0.21(-2.08%) |
Jan 26, 2018 | 10.74 | 10.79 | 10.02 | 10.09 | 400,392 | -0.70(-6.49%) |
Jan 25, 2018 | 10.83 | 11.09 | 10.59 | 10.79 | 630,617 | -0.08(-0.74%) |
Jan 24, 2018 | 11.00 | 11.15 | 10.05 | 10.87 | 706,014 | -0.07(-0.64%) |
Jan 23, 2018 | 9.750 | 11.19 | 9.750 | 10.94 | 1,892,412 | +1.37(+14.32%) |
Jan 22, 2018 | 8.800 | 9.690 | 8.800 | 9.570 | 599,787 | +0.74(+8.38%) |
Jan 19, 2018 | 8.920 | 9.000 | 8.590 | 8.830 | 162,162 | -0.14(-1.56%) |
Jan 18, 2018 | 9.500 | 9.830 | 8.940 | 8.970 | 386,878 | -0.37(-3.91%) |
Jan 17, 2018 | 8.760 | 9.539 | 8.670 | 9.335 | 928,758 | +0.69(+7.92%) |
Jan 16, 2018 | 8.970 | 9.242 | 8.350 | 8.650 | 311,784 | +0.23(+2.73%) |
Jan 12, 2018 | 8.420 | 8.420 | 8.420 | 0 | -0.01(-0.12%) | |
Jan 11, 2018 | 8.490 | 8.610 | 8.380 | 8.430 | 154,780 | -0.06(-0.71%) |
Jan 10, 2018 | 8.520 | 8.550 | 8.250 | 8.490 | 138,971 | -0.03(-0.35%) |
Jan 09, 2018 | 8.470 | 8.570 | 8.160 | 8.520 | 209,307 | +0.05(+0.59%) |
Jan 08, 2018 | 8.790 | 8.790 | 8.160 | 8.470 | 279,636 | -0.29(-3.31%) |
Jan 05, 2018 | 9.280 | 9.480 | 8.670 | 8.760 | 702,644 | -0.54(-5.81%) |
Jan 04, 2018 | 9.300 | 9.370 | 8.920 | 9.300 | 284,019 | -0.01(-0.11%) |
Jan 03, 2018 | 9.400 | 9.500 | 9.080 | 9.310 | 241,731 | -0.05(-0.53%) |
Jan 02, 2018 | 9.000 | 9.670 | 9.000 | 9.360 | 481,135 | +0.33(+3.65%) |
Dec 29, 2017 | 9.030 | 9.030 | 9.030 | 0 | -0.46(-4.85%) | |
Dec 28, 2017 | 9.280 | 9.570 | 8.644 | 9.490 | 412,062 | +0.25(+2.71%) |
Dec 27, 2017 | 8.700 | 9.500 | 8.680 | 9.240 | 583,651 | +0.54(+6.21%) |
Dec 26, 2017 | 8.400 | 8.770 | 8.216 | 8.700 | 167,863 | +0.33(+3.94%) |
Dec 22, 2017 | 8.700 | 9.000 | 8.230 | 8.370 | 368,957 | -0.26(-3.01%) |
Dec 21, 2017 | 8.030 | 8.930 | 7.838 | 8.630 | 492,548 | +0.65(+8.15%) |
Dec 20, 2017 | 7.390 | 8.163 | 7.390 | 7.980 | 290,128 | +0.63(+8.57%) |
Dec 19, 2017 | 7.200 | 7.430 | 6.800 | 7.350 | 145,657 | +0.17(+2.37%) |
Dec 18, 2017 | 7.590 | 7.650 | 7.030 | 7.180 | 191,663 | -0.42(-5.46%) |
Dec 15, 2017 | 7.300 | 7.829 | 7.220 | 7.595 | 358,783 | +0.29(+3.90%) |
Dec 14, 2017 | 7.150 | 7.700 | 7.030 | 7.310 | 1,057,045 | -0.53(-6.76%) |
Dec 13, 2017 | 7.500 | 7.980 | 7.500 | 7.840 | 176,747 | +0.34(+4.53%) |
Dec 12, 2017 | 7.750 | 7.850 | 7.350 | 7.500 | 121,846 | -0.20(-2.60%) |
Dec 11, 2017 | 7.550 | 7.800 | 7.550 | 7.700 | 100,552 | +0.14(+1.85%) |
Dec 08, 2017 | 7.650 | 7.939 | 7.383 | 7.560 | 170,217 | -0.08(-1.05%) |
Dec 07, 2017 | 8.080 | 8.190 | 7.610 | 7.640 | 302,329 | -0.30(-3.78%) |
Dec 06, 2017 | 8.030 | 8.350 | 7.630 | 7.940 | 182,228 | -0.09(-1.12%) |
Dec 05, 2017 | 8.120 | 8.496 | 8.030 | 8.030 | 144,709 | -0.02(-0.25%) |
Dec 04, 2017 | 8.550 | 8.700 | 8.010 | 8.050 | 88,841 | -0.49(-5.74%) |
Dec 01, 2017 | 8.560 | 8.760 | 8.110 | 8.540 | 119,366 | +0.06(+0.71%) |
Nov 30, 2017 | 8.170 | 8.640 | 8.070 | 8.480 | 237,015 | +0.41(+5.08%) |
Nov 29, 2017 | 8.270 | 8.500 | 7.960 | 8.070 | 201,245 | -0.33(-3.93%) |
Nov 28, 2017 | 9.050 | 9.194 | 8.250 | 8.400 | 253,991 | -0.49(-5.56%) |
Nov 27, 2017 | 9.510 | 9.640 | 8.750 | 8.895 | 406,551 | -0.69(-7.15%) |
Nov 24, 2017 | 9.520 | 9.740 | 9.370 | 9.580 | 77,746 | +0.14(+1.48%) |
Nov 22, 2017 | 9.890 | 9.920 | 9.260 | 9.440 | 161,008 | -0.40(-4.07%) |
Nov 21, 2017 | 9.650 | 9.910 | 9.411 | 9.840 | 250,926 | +0.13(+1.34%) |
Nov 20, 2017 | 9.640 | 10.24 | 9.351 | 9.710 | 620,128 | +0.17(+1.78%) |
Nov 17, 2017 | 9.370 | 9.900 | 9.250 | 9.540 | 289,774 | +0.06(+0.63%) |
Nov 16, 2017 | 9.400 | 9.830 | 8.600 | 9.480 | 375,734 | +0.08(+0.85%) |
Nov 15, 2017 | 8.480 | 9.690 | 8.310 | 9.400 | 525,640 | +1.14(+13.80%) |
Nov 14, 2017 | 7.860 | 8.340 | 7.844 | 8.260 | 138,016 | +0.31(+3.90%) |
Nov 13, 2017 | 8.090 | 8.270 | 7.610 | 7.950 | 185,822 | -0.09(-1.12%) |
Nov 10, 2017 | 7.870 | 8.240 | 7.870 | 8.040 | 146,659 | +0.02(+0.25%) |
Nov 09, 2017 | 7.940 | 8.250 | 7.630 | 8.020 | 206,848 | +0.01(+0.12%) |
Nov 08, 2017 | 7.930 | 8.160 | 7.851 | 8.010 | 168,276 | -0.05(-0.62%) |
Nov 07, 2017 | 8.120 | 8.480 | 7.850 | 8.060 | 382,037 | +0.09(+1.13%) |
Nov 06, 2017 | 7.710 | 8.220 | 7.440 | 7.970 | 405,692 | +0.19(+2.44%) |
Nov 03, 2017 | 7.300 | 8.230 | 7.200 | 7.780 | 957,031 | +0.55(+7.61%) |
Nov 02, 2017 | 6.000 | 7.890 | 5.880 | 7.230 | 2,255,098 | +1.59(+28.19%) |
Nov 01, 2017 | 5.520 | 5.800 | 5.430 | 5.640 | 105,383 | +0.25(+4.64%) |
Oct 31, 2017 | 5.330 | 5.490 | 5.240 | 5.390 | 59,845 | +0.13(+2.47%) |
Oct 30, 2017 | 5.160 | 5.380 | 5.160 | 5.260 | 46,017 | +0.11(+2.14%) |
Oct 27, 2017 | 5.050 | 5.200 | 4.950 | 5.150 | 59,585 | +0.09(+1.78%) |
Oct 26, 2017 | 5.240 | 5.240 | 5.050 | 5.060 | 70,255 | -0.17(-3.25%) |
Oct 25, 2017 | 5.320 | 5.422 | 5.110 | 5.230 | 48,920 | -0.11(-2.06%) |
Oct 24, 2017 | 5.550 | 5.590 | 5.300 | 5.340 | 49,424 | -0.13(-2.38%) |
Oct 23, 2017 | 5.570 | 5.750 | 5.430 | 5.470 | 97,386 | -0.04(-0.73%) |
Oct 20, 2017 | 5.250 | 5.710 | 5.239 | 5.510 | 91,363 | +0.26(+4.95%) |
Oct 19, 2017 | 5.200 | 5.330 | 5.150 | 5.250 | 57,580 | -0.02(-0.38%) |
Oct 18, 2017 | 5.390 | 5.390 | 5.140 | 5.270 | 34,663 | -0.08(-1.50%) |
Oct 17, 2017 | 5.300 | 5.423 | 4.980 | 5.350 | 255,469 | +0.05(+0.94%) |
Oct 16, 2017 | 5.630 | 5.938 | 5.200 | 5.300 | 135,971 | -0.28(-5.02%) |
Oct 13, 2017 | 5.680 | 5.716 | 5.360 | 5.580 | 70,477 | -0.08(-1.41%) |
Oct 12, 2017 | 5.830 | 5.870 | 5.630 | 5.660 | 66,362 | -0.17(-2.92%) |
Oct 11, 2017 | 5.770 | 5.990 | 5.591 | 5.830 | 171,358 | +0.05(+0.87%) |
Oct 10, 2017 | 5.890 | 5.890 | 5.000 | 5.780 | 472,204 | -0.10(-1.70%) |
Oct 09, 2017 | 6.320 | 6.320 | 5.810 | 5.880 | 180,849 | -0.36(-5.77%) |
Oct 06, 2017 | 6.260 | 6.297 | 6.131 | 6.240 | 75,551 | -0.04(-0.64%) |
Oct 05, 2017 | 6.500 | 6.750 | 6.110 | 6.280 | 263,909 | -0.23(-3.53%) |
Oct 04, 2017 | 6.350 | 6.660 | 6.220 | 6.510 | 388,790 | +0.11(+1.72%) |
Oct 03, 2017 | 6.250 | 6.450 | 6.080 | 6.400 | 405,409 | +0.13(+2.07%) |
Oct 02, 2017 | 5.840 | 6.330 | 5.571 | 6.270 | 724,728 | +0.52(+9.04%) |
Sep 29, 2017 | 5.150 | 5.820 | 5.090 | 5.750 | 641,881 | +0.66(+12.97%) |
Sep 28, 2017 | 5.000 | 5.220 | 4.920 | 5.090 | 202,490 | +0.09(+1.80%) |
Sep 27, 2017 | 5.050 | 5.000 | 255,766 | +0.15(+3.09%) | ||
Sep 26, 2017 | 5.030 | 5.290 | 4.710 | 4.850 | 401,953 | -0.20(-3.96%) |
Sep 25, 2017 | 4.550 | 5.060 | 4.443 | 5.050 | 376,332 | +0.47(+10.26%) |
Sep 22, 2017 | 4.520 | 4.680 | 4.190 | 4.580 | 337,348 | +0.06(+1.33%) |
Sep 21, 2017 | 4.500 | 4.660 | 4.000 | 4.520 | 386,509 | +0.04(+0.89%) |
Sep 20, 2017 | 4.000 | 4.740 | 3.960 | 4.480 | 1,257,165 | +0.69(+18.21%) |
Sep 19, 2017 | 4.020 | 4.110 | 3.780 | 3.790 | 94,476 | -0.20(-5.01%) |
Sep 18, 2017 | 3.950 | 4.090 | 3.800 | 3.990 | 199,400 | +0.08(+2.05%) |
Sep 15, 2017 | 3.650 | 3.925 | 3.650 | 3.910 | 192,483 | +0.24(+6.54%) |
Sep 14, 2017 | 3.700 | 3.750 | 3.640 | 3.670 | 53,165 | -0.05(-1.34%) |
Sep 13, 2017 | 3.610 | 3.770 | 3.597 | 3.720 | 152,556 | +0.09(+2.48%) |
Sep 12, 2017 | 3.540 | 3.790 | 3.540 | 3.630 | 118,646 | +0.09(+2.54%) |
Sep 11, 2017 | 3.520 | 3.640 | 3.440 | 3.540 | 97,506 | +0.00(+0.00%) |
Sep 08, 2017 | 3.410 | 3.600 | 3.410 | 3.540 | 76,284 | +0.12(+3.51%) |
Sep 07, 2017 | 3.340 | 3.450 | 3.150 | 3.420 | 93,066 | +0.08(+2.40%) |
Sep 06, 2017 | 3.320 | 3.410 | 3.260 | 3.340 | 50,690 | +0.06(+1.83%) |
Sep 05, 2017 | 3.460 | 3.480 | 3.210 | 3.280 | 54,633 | -0.22(-6.29%) |
Sep 01, 2017 | 3.460 | 3.550 | 3.380 | 3.500 | 38,007 | +0.01(+0.29%) |
Aug 31, 2017 | 3.410 | 3.670 | 3.400 | 3.490 | 90,220 | +0.04(+1.16%) |
Aug 30, 2017 | 3.540 | 3.600 | 3.361 | 3.450 | 81,900 | -0.07(-1.99%) |
Aug 29, 2017 | 3.280 | 3.540 | 3.226 | 3.520 | 207,927 | +0.22(+6.67%) |
Aug 28, 2017 | 3.210 | 3.330 | 3.180 | 3.300 | 87,051 | +0.11(+3.45%) |
Aug 25, 2017 | 3.190 | 3.230 | 3.110 | 3.190 | 59,034 | +0.01(+0.31%) |
Aug 24, 2017 | 2.910 | 3.220 | 2.910 | 3.180 | 145,211 | +0.25(+8.53%) |
Aug 23, 2017 | 2.750 | 2.950 | 2.750 | 2.930 | 117,535 | +0.18(+6.55%) |
Aug 22, 2017 | 2.897 | 2.960 | 2.690 | 2.750 | 302,195 | -0.08(-2.83%) |
Aug 21, 2017 | 3.000 | 3.049 | 2.785 | 2.830 | 211,175 | -0.17(-5.67%) |
Aug 18, 2017 | 3.100 | 3.110 | 2.980 | 3.000 | 116,570 | -0.10(-3.23%) |
Aug 17, 2017 | 3.260 | 3.295 | 3.100 | 3.100 | 146,189 | -0.16(-4.91%) |
Aug 16, 2017 | 3.180 | 3.290 | 3.150 | 3.260 | 39,837 | +0.06(+1.87%) |
Aug 15, 2017 | 3.340 | 3.410 | 3.170 | 3.200 | 72,827 | -0.13(-3.90%) |
Aug 14, 2017 | 3.270 | 3.400 | 3.250 | 3.330 | 45,670 | +0.07(+2.15%) |
Aug 11, 2017 | 3.160 | 3.330 | 3.140 | 3.260 | 67,157 | +0.10(+3.16%) |
Aug 10, 2017 | 3.390 | 3.413 | 3.150 | 3.160 | 64,859 | -0.22(-6.51%) |
Aug 09, 2017 | 3.470 | 3.580 | 3.320 | 3.380 | 47,802 | -0.11(-3.15%) |
Aug 08, 2017 | 3.340 | 3.610 | 3.330 | 3.490 | 44,402 | +0.14(+4.18%) |
Aug 07, 2017 | 3.580 | 3.710 | 3.330 | 3.350 | 65,715 | -0.25(-6.94%) |
Aug 04, 2017 | 3.380 | 3.720 | 3.250 | 3.600 | 87,729 | +0.22(+6.51%) |
Aug 03, 2017 | 3.510 | 3.640 | 3.380 | 3.380 | 44,602 | -0.16(-4.52%) |
Aug 02, 2017 | 3.600 | 3.750 | 3.428 | 3.540 | 102,005 | -0.11(-3.01%) |
Aug 01, 2017 | 3.910 | 3.910 | 3.600 | 3.650 | 85,840 | -0.11(-2.93%) |
Jul 31, 2017 | 3.880 | 3.904 | 3.750 | 3.760 | 35,777 | -0.04(-1.05%) |
Jul 28, 2017 | 3.840 | 3.870 | 3.700 | 3.800 | 43,713 | -0.03(-0.78%) |
Jul 27, 2017 | 4.000 | 4.040 | 3.750 | 3.830 | 78,971 | -0.15(-3.77%) |
Jul 26, 2017 | 4.310 | 4.330 | 3.740 | 3.980 | 157,728 | -0.33(-7.66%) |
Jul 25, 2017 | 4.140 | 4.400 | 4.090 | 4.310 | 277,357 | +0.16(+3.86%) |
Jul 24, 2017 | 4.250 | 4.320 | 3.930 | 4.150 | 379,045 | +0.02(+0.48%) |
Jul 21, 2017 | 3.600 | 4.150 | 3.600 | 4.130 | 1,209,960 | +0.57(+16.01%) |
Jul 20, 2017 | 3.690 | 3.380 | 3.560 | 296,132 | +0.19(+5.64%) | |
Jul 19, 2017 | 3.420 | 3.490 | 3.286 | 3.370 | 109,234 | -0.05(-1.46%) |
Jul 18, 2017 | 3.360 | 3.580 | 3.360 | 3.420 | 229,081 | +0.01(+0.29%) |
Jul 17, 2017 | 3.240 | 3.448 | 3.240 | 3.410 | 148,142 | +0.15(+4.60%) |
Jul 14, 2017 | 3.280 | 3.360 | 3.240 | 3.260 | 32,052 | -0.06(-1.81%) |
Jul 13, 2017 | 3.330 | 3.395 | 3.250 | 3.320 | 90,582 | +0.04(+1.37%) |
Jul 12, 2017 | 3.310 | 3.350 | 3.200 | 3.275 | 89,213 | +0.02(+0.46%) |
Jul 11, 2017 | 3.320 | 3.480 | 3.250 | 3.260 | 71,425 | -0.07(-2.10%) |
Jul 10, 2017 | 3.330 | 3.405 | 3.250 | 3.330 | 76,340 | +0.00(+0.00%) |
Jul 07, 2017 | 3.300 | 3.390 | 3.280 | 3.330 | 67,334 | +0.08(+2.46%) |
Jul 06, 2017 | 3.380 | 3.470 | 3.250 | 3.250 | 112,037 | -0.02(-0.61%) |
Jul 05, 2017 | 3.240 | 3.340 | 3.179 | 3.270 | 122,384 | +0.03(+0.93%) |
Jul 03, 2017 | 3.180 | 3.250 | 3.131 | 3.240 | 10,569 | +0.07(+2.21%) |
Jun 30, 2017 | 3.290 | 3.298 | 3.170 | 3.170 | 40,518 | -0.08(-2.46%) |
Jun 29, 2017 | 3.250 | 3.260 | 3.150 | 3.250 | 22,178 | +0.02(+0.62%) |
Jun 28, 2017 | 3.410 | 3.460 | 3.180 | 3.230 | 75,405 | -0.14(-4.15%) |
Jun 27, 2017 | 3.330 | 3.560 | 3.310 | 3.370 | 282,192 | +0.07(+2.07%) |
Jun 26, 2017 | 3.190 | 3.365 | 3.139 | 3.302 | 116,628 | +0.07(+2.22%) |
Jun 23, 2017 | 3.110 | 3.390 | 3.100 | 3.230 | 165,410 | +0.12(+3.86%) |
Jun 22, 2017 | 3.070 | 3.150 | 3.040 | 3.110 | 129,049 | +0.01(+0.32%) |
Jun 21, 2017 | 3.060 | 3.140 | 3.060 | 3.100 | 71,049 | +0.07(+2.31%) |
Jun 20, 2017 | 2.980 | 3.100 | 2.980 | 3.030 | 39,396 | -0.01(-0.33%) |
Jun 19, 2017 | 2.920 | 3.040 | 2.920 | 3.040 | 45,398 | +0.11(+3.75%) |
Jun 16, 2017 | 2.960 | 2.960 | 2.900 | 2.930 | 25,797 | +0.02(+0.69%) |
Jun 15, 2017 | 2.970 | 2.970 | 2.900 | 2.910 | 32,122 | -0.06(-2.02%) |
Jun 14, 2017 | 2.970 | 3.030 | 2.950 | 2.970 | 36,446 | -0.01(-0.34%) |
Jun 13, 2017 | 2.920 | 3.000 | 2.900 | 2.980 | 38,052 | +0.06(+2.05%) |
Jun 12, 2017 | 3.010 | 3.020 | 2.900 | 2.920 | 68,718 | -0.07(-2.34%) |
Jun 09, 2017 | 3.040 | 3.070 | 2.910 | 2.990 | 35,248 | -0.04(-1.32%) |
Jun 08, 2017 | 3.010 | 3.080 | 2.970 | 3.030 | 43,874 | +0.01(+0.33%) |
Jun 07, 2017 | 3.070 | 3.090 | 3.010 | 3.020 | 56,936 | -0.07(-2.27%) |
Jun 06, 2017 | 3.060 | 3.110 | 3.000 | 3.090 | 67,450 | +0.04(+1.31%) |
Jun 05, 2017 | 3.130 | 3.130 | 3.000 | 3.050 | 45,769 | -0.05(-1.61%) |
Jun 02, 2017 | 3.020 | 3.130 | 3.020 | 3.100 | 38,090 | +0.08(+2.65%) |
Jun 01, 2017 | 3.130 | 3.220 | 3.000 | 3.020 | 53,192 | -0.08(-2.58%) |
May 31, 2017 | 3.000 | 3.120 | 2.910 | 3.100 | 206,197 | +0.10(+3.33%) |
May 30, 2017 | 3.130 | 3.240 | 2.990 | 3.000 | 103,641 | -0.16(-5.06%) |
May 26, 2017 | 3.310 | 3.310 | 3.120 | 3.160 | 39,165 | -0.14(-4.24%) |
May 25, 2017 | 3.340 | 3.360 | 3.290 | 3.300 | 55,894 | +0.00(+0.00%) |
May 24, 2017 | 3.320 | 3.420 | 3.242 | 3.300 | 64,614 | +0.07(+2.16%) |
May 23, 2017 | 3.330 | 3.380 | 3.210 | 3.230 | 38,276 | -0.05(-1.52%) |
May 22, 2017 | 3.300 | 3.310 | 3.204 | 3.280 | 23,454 | +0.01(+0.31%) |
May 19, 2017 | 3.160 | 3.280 | 3.140 | 3.270 | 41,296 | +0.09(+2.83%) |
May 18, 2017 | 3.400 | 3.400 | 3.110 | 3.180 | 31,357 | +0.11(+3.58%) |
May 17, 2017 | 3.230 | 3.329 | 3.050 | 3.070 | 102,648 | -0.23(-6.97%) |
May 16, 2017 | 3.111 | 3.340 | 3.100 | 3.300 | 47,289 | +0.15(+4.76%) |
May 15, 2017 | 3.300 | 3.440 | 3.120 | 3.150 | 183,616 | -0.10(-3.08%) |
May 12, 2017 | 3.220 | 3.300 | 3.030 | 3.250 | 105,061 | +0.06(+1.88%) |
May 11, 2017 | 3.220 | 3.256 | 3.150 | 3.190 | 83,462 | -0.03(-0.93%) |
May 10, 2017 | 3.070 | 3.360 | 3.000 | 3.220 | 149,124 | +0.15(+4.89%) |
May 09, 2017 | 3.050 | 3.100 | 2.980 | 3.070 | 43,360 | -0.01(-0.37%) |
May 08, 2017 | 3.110 | 3.110 | 3.050 | 3.081 | 46,890 | -0.03(-0.92%) |
May 05, 2017 | 3.090 | 3.110 | 3.000 | 3.110 | 83,774 | +0.05(+1.63%) |
May 04, 2017 | 3.130 | 3.200 | 3.000 | 3.060 | 66,240 | -0.05(-1.61%) |
May 03, 2017 | 3.050 | 3.200 | 3.000 | 3.110 | 53,149 | +0.02(+0.65%) |
May 02, 2017 | 3.270 | 3.270 | 3.050 | 3.090 | 26,978 | -0.18(-5.50%) |
May 01, 2017 | 3.330 | 3.330 | 3.210 | 3.270 | 44,793 | -0.06(-1.80%) |
Apr 28, 2017 | 3.330 | 3.430 | 3.310 | 3.330 | 52,804 | -0.05(-1.48%) |
Apr 27, 2017 | 3.320 | 3.380 | 3.221 | 3.380 | 97,443 | +0.03(+0.90%) |
Apr 26, 2017 | 3.170 | 3.350 | 3.149 | 3.350 | 189,023 | +0.19(+6.01%) |
Apr 25, 2017 | 3.000 | 3.250 | 2.930 | 3.160 | 148,936 | +0.18(+6.04%) |
Apr 24, 2017 | 3.000 | 3.090 | 2.910 | 2.980 | 51,395 | +0.04(+1.36%) |
Apr 21, 2017 | 3.060 | 3.060 | 2.870 | 2.940 | 160,605 | -0.12(-3.92%) |
Apr 20, 2017 | 3.100 | 3.290 | 3.010 | 3.060 | 234,937 | -0.04(-1.29%) |
Apr 19, 2017 | 3.030 | 3.220 | 3.014 | 3.100 | 82,717 | +0.04(+1.31%) |
Apr 18, 2017 | 3.200 | 3.200 | 3.000 | 3.060 | 115,421 | -0.15(-4.67%) |
Apr 17, 2017 | 3.190 | 3.260 | 3.100 | 3.210 | 298,265 | +0.04(+1.26%) |
Apr 13, 2017 | 3.260 | 3.310 | 3.120 | 3.170 | 110,334 | -0.10(-3.06%) |
Apr 12, 2017 | 3.460 | 3.460 | 3.200 | 3.270 | 161,614 | -0.20(-5.76%) |
Apr 11, 2017 | 3.600 | 3.850 | 3.330 | 3.470 | 501,139 | -0.09(-2.53%) |
Apr 10, 2017 | 3.370 | 3.640 | 3.320 | 3.560 | 601,482 | +0.22(+6.59%) |
Apr 07, 2017 | 3.180 | 3.370 | 3.180 | 3.340 | 240,191 | +0.13(+4.05%) |
Apr 06, 2017 | 3.040 | 3.480 | 3.040 | 3.210 | 162,188 | +0.11(+3.55%) |
Apr 05, 2017 | 3.270 | 3.390 | 3.090 | 3.100 | 259,963 | -0.19(-5.78%) |
Apr 04, 2017 | 3.250 | 3.390 | 3.200 | 3.290 | 185,852 | -0.04(-1.20%) |
Apr 03, 2017 | 3.200 | 3.630 | 3.200 | 3.330 | 883,278 | -0.07(-2.06%) |
Mar 31, 2017 | 2.750 | 3.400 | 2.750 | 3.400 | 2,144,300 | +0.70(+25.93%) |
Mar 30, 2017 | 2.710 | 2.765 | 2.690 | 2.700 | 102,573 | +0.00(+0.00%) |
Mar 29, 2017 | 2.670 | 2.760 | 2.630 | 2.700 | 83,182 | +0.02(+0.75%) |
Mar 28, 2017 | 2.830 | 2.830 | 2.650 | 2.680 | 78,629 | +0.01(+0.37%) |
Mar 27, 2017 | 2.520 | 2.720 | 2.520 | 2.670 | 52,006 | +0.04(+1.52%) |
Mar 24, 2017 | 2.794 | 2.800 | 2.580 | 2.630 | 34,262 | -0.04(-1.50%) |
Mar 23, 2017 | 2.651 | 2.740 | 2.620 | 2.670 | 34,807 | +0.04(+1.52%) |
Mar 22, 2017 | 2.730 | 2.810 | 2.600 | 2.630 | 51,973 | -0.10(-3.66%) |
Mar 21, 2017 | 2.860 | 2.890 | 2.700 | 2.730 | 84,461 | -0.13(-4.55%) |
Mar 20, 2017 | 2.810 | 2.890 | 2.780 | 2.860 | 51,311 | +0.00(+0.00%) |
Mar 17, 2017 | 2.880 | 2.990 | 2.750 | 2.860 | 82,702 | -0.05(-1.72%) |
Mar 16, 2017 | 2.880 | 2.990 | 2.790 | 2.910 | 66,958 | +0.01(+0.34%) |
Mar 15, 2017 | 2.780 | 2.950 | 2.750 | 2.900 | 96,465 | +0.14(+5.07%) |
Mar 14, 2017 | 2.860 | 3.035 | 2.750 | 2.760 | 91,738 | -0.14(-4.83%) |
Mar 13, 2017 | 2.910 | 3.010 | 2.800 | 2.900 | 152,109 | -0.07(-2.36%) |
Mar 10, 2017 | 2.960 | 3.070 | 2.900 | 2.970 | 171,930 | +0.03(+1.02%) |
Mar 09, 2017 | 2.860 | 2.990 | 2.860 | 2.940 | 49,790 | +0.05(+1.73%) |
Mar 08, 2017 | 2.820 | 2.950 | 2.820 | 2.890 | 47,739 | +0.08(+2.85%) |
Mar 07, 2017 | 2.860 | 2.985 | 2.800 | 2.810 | 88,805 | -0.08(-2.77%) |
Mar 06, 2017 | 2.800 | 2.990 | 2.780 | 2.890 | 56,505 | +0.03(+1.05%) |
Mar 03, 2017 | 2.990 | 3.072 | 2.800 | 2.860 | 150,321 | -0.17(-5.61%) |
Mar 02, 2017 | 3.000 | 3.155 | 3.000 | 3.030 | 184,624 | +0.03(+1.00%) |