Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.530 | 4.940 | 4.530 | 4.590 | 1,345,556 | +0.02(+0.44%) |
Feb 27, 2018 | 4.700 | 4.829 | 4.530 | 4.570 | 737,420 | -0.16(-3.38%) |
Feb 26, 2018 | 4.920 | 5.038 | 4.650 | 4.730 | 991,430 | -0.17(-3.47%) |
Feb 23, 2018 | 4.710 | 5.080 | 4.570 | 4.900 | 1,170,433 | +0.17(+3.59%) |
Feb 22, 2018 | 4.850 | 4.930 | 4.680 | 4.730 | 644,531 | -0.05(-1.05%) |
Feb 21, 2018 | 5.150 | 5.390 | 4.610 | 4.780 | 2,764,909 | -0.35(-6.82%) |
Feb 20, 2018 | 5.070 | 5.620 | 4.920 | 5.130 | 3,292,237 | +0.07(+1.38%) |
Feb 16, 2018 | 5.060 | 5.060 | 5.060 | 0 | +0.01(+0.20%) | |
Feb 15, 2018 | 5.190 | 5.330 | 4.900 | 5.050 | 2,491,560 | -0.08(-1.56%) |
Feb 14, 2018 | 4.500 | 5.490 | 4.200 | 5.130 | 9,038,674 | +0.65(+14.51%) |
Feb 13, 2018 | 4.200 | 4.480 | 3.820 | 4.480 | 3,404,109 | +0.43(+10.62%) |
Feb 12, 2018 | 3.530 | 4.690 | 3.461 | 4.050 | 10,333,709 | +0.62(+18.08%) |
Feb 09, 2018 | 3.390 | 3.499 | 3.260 | 3.430 | 439,846 | +0.06(+1.78%) |
Feb 08, 2018 | 3.360 | 3.480 | 3.260 | 3.370 | 471,442 | +0.01(+0.30%) |
Feb 07, 2018 | 3.450 | 3.520 | 3.330 | 3.360 | 330,814 | -0.11(-3.17%) |
Feb 06, 2018 | 3.250 | 3.599 | 3.100 | 3.470 | 608,317 | +0.02(+0.58%) |
Feb 05, 2018 | 3.510 | 3.690 | 3.310 | 3.450 | 518,547 | -0.05(-1.43%) |
Feb 02, 2018 | 3.670 | 3.700 | 3.460 | 3.500 | 1,156,874 | -0.23(-6.17%) |
Feb 01, 2018 | 3.550 | 3.775 | 3.550 | 3.730 | 649,249 | +0.16(+4.48%) |
Jan 31, 2018 | 3.720 | 3.877 | 3.460 | 3.570 | 1,157,462 | -0.22(-5.80%) |
Jan 30, 2018 | 3.720 | 3.890 | 3.710 | 3.790 | 946,865 | -0.05(-1.30%) |
Jan 29, 2018 | 3.990 | 4.089 | 3.680 | 3.840 | 1,405,906 | -0.15(-3.76%) |
Jan 26, 2018 | 4.300 | 4.320 | 3.990 | 3.990 | 1,126,295 | -0.17(-4.09%) |
Jan 25, 2018 | 4.050 | 4.280 | 4.010 | 4.160 | 1,152,113 | +0.14(+3.48%) |
Jan 24, 2018 | 4.020 | 4.150 | 3.830 | 4.020 | 1,720,114 | +0.12(+3.08%) |
Jan 23, 2018 | 4.000 | 4.372 | 3.860 | 3.900 | 4,459,353 | +0.06(+1.56%) |
Jan 22, 2018 | 3.460 | 4.100 | 3.350 | 3.840 | 4,802,628 | +0.55(+16.72%) |
Jan 19, 2018 | 3.150 | 3.690 | 3.130 | 3.290 | 6,912,124 | -0.11(-3.24%) |
Jan 18, 2018 | 3.020 | 3.440 | 2.700 | 3.400 | 2,468,537 | +0.54(+18.88%) |
Jan 17, 2018 | 2.960 | 3.150 | 2.730 | 2.860 | 2,158,904 | -0.64(-18.29%) |
Jan 16, 2018 | 3.680 | 3.829 | 3.450 | 3.500 | 916,109 | -0.14(-3.85%) |
Jan 12, 2018 | 3.640 | 3.640 | 3.640 | 0 | -0.07(-1.89%) | |
Jan 11, 2018 | 3.480 | 3.790 | 3.310 | 3.710 | 1,273,953 | +0.34(+10.09%) |
Jan 10, 2018 | 3.489 | 3.370 | 1,051,539 | +0.19(+5.97%) | ||
Jan 09, 2018 | 3.350 | 3.670 | 3.150 | 3.180 | 2,077,685 | -0.22(-6.47%) |
Jan 08, 2018 | 3.580 | 3.800 | 3.360 | 3.400 | 1,528,909 | -0.07(-2.02%) |
Jan 05, 2018 | 3.390 | 4.550 | 3.300 | 3.470 | 6,628,710 | -0.56(-13.90%) |
Jan 04, 2018 | 2.700 | 4.090 | 2.420 | 4.030 | 12,267,142 | +1.74(+75.98%) |
Jan 03, 2018 | 2.150 | 2.350 | 2.120 | 2.290 | 794,440 | +0.18(+8.53%) |
Jan 02, 2018 | 2.050 | 2.150 | 2.030 | 2.110 | 405,198 | +0.08(+3.94%) |
Dec 29, 2017 | 2.030 | 2.030 | 2.030 | 0 | -0.02(-0.98%) | |
Dec 28, 2017 | 2.090 | 2.220 | 1.970 | 2.050 | 778,200 | -0.02(-0.97%) |
Dec 27, 2017 | 2.260 | 2.329 | 2.020 | 2.070 | 1,684,808 | +0.13(+6.70%) |
Dec 26, 2017 | 1.940 | 2.080 | 1.900 | 1.940 | 971,170 | +0.00(+0.00%) |
Dec 22, 2017 | 1.920 | 1.950 | 1.860 | 1.940 | 180,687 | +0.04(+2.11%) |
Dec 21, 2017 | 1.880 | 2.050 | 1.850 | 1.900 | 553,452 | +0.06(+3.26%) |
Dec 20, 2017 | 1.770 | 1.872 | 1.740 | 1.840 | 331,330 | +0.07(+3.95%) |
Dec 19, 2017 | 1.820 | 1.820 | 1.750 | 1.770 | 152,045 | -0.04(-2.21%) |
Dec 18, 2017 | 1.830 | 1.830 | 1.770 | 1.810 | 122,597 | +0.02(+1.12%) |
Dec 15, 2017 | 1.760 | 1.810 | 1.740 | 1.790 | 145,702 | +0.02(+1.13%) |
Dec 14, 2017 | 1.830 | 1.860 | 1.750 | 1.770 | 217,829 | -0.03(-1.67%) |
Dec 13, 2017 | 1.770 | 1.840 | 1.711 | 1.800 | 283,559 | +0.01(+0.56%) |
Dec 12, 2017 | 1.840 | 1.859 | 1.740 | 1.790 | 499,603 | -0.06(-3.24%) |
Dec 11, 2017 | 1.920 | 1.933 | 1.810 | 1.850 | 227,258 | -0.04(-2.10%) |
Dec 08, 2017 | 1.890 | 1.930 | 1.870 | 1.890 | 238,354 | -0.00(-0.02%) |
Dec 07, 2017 | 1.880 | 1.940 | 1.850 | 1.890 | 220,174 | +0.01(+0.48%) |
Dec 06, 2017 | 1.920 | 2.010 | 1.860 | 1.881 | 150,814 | -0.05(-2.54%) |
Dec 05, 2017 | 1.910 | 2.009 | 1.890 | 1.930 | 273,803 | +0.04(+1.91%) |
Dec 04, 2017 | 2.080 | 2.100 | 1.890 | 1.894 | 424,896 | -0.14(-6.71%) |
Dec 01, 2017 | 2.150 | 2.150 | 2.000 | 2.030 | 346,208 | -0.10(-4.69%) |
Nov 30, 2017 | 2.160 | 2.200 | 2.080 | 2.130 | 178,053 | -0.01(-0.47%) |
Nov 29, 2017 | 2.230 | 2.239 | 2.120 | 2.140 | 349,665 | -0.05(-2.28%) |
Nov 28, 2017 | 2.220 | 2.230 | 2.160 | 2.190 | 147,519 | -0.02(-0.90%) |
Nov 27, 2017 | 2.230 | 2.250 | 2.180 | 2.210 | 151,774 | +0.01(+0.45%) |
Nov 24, 2017 | 2.260 | 2.260 | 2.170 | 2.200 | 279,414 | -0.05(-2.22%) |
Nov 22, 2017 | 2.260 | 2.300 | 2.230 | 2.250 | 229,044 | +0.02(+0.90%) |
Nov 21, 2017 | 2.220 | 2.299 | 2.160 | 2.230 | 410,108 | +0.08(+3.72%) |
Nov 20, 2017 | 2.140 | 2.230 | 2.120 | 2.150 | 508,731 | +0.04(+1.90%) |
Nov 17, 2017 | 2.100 | 2.180 | 2.080 | 2.110 | 306,075 | -0.01(-0.47%) |
Nov 16, 2017 | 2.100 | 2.209 | 2.090 | 2.120 | 312,015 | +0.03(+1.44%) |
Nov 15, 2017 | 2.150 | 2.150 | 2.050 | 2.090 | 194,663 | -0.09(-4.09%) |
Nov 14, 2017 | 2.210 | 2.220 | 2.080 | 2.179 | 253,782 | -0.02(-0.95%) |
Nov 13, 2017 | 2.390 | 2.390 | 2.061 | 2.200 | 508,241 | -0.18(-7.56%) |
Nov 10, 2017 | 2.360 | 2.420 | 2.321 | 2.380 | 382,176 | +0.00(+0.00%) |
Nov 09, 2017 | 2.430 | 2.520 | 2.250 | 2.380 | 625,460 | -0.17(-6.67%) |
Nov 08, 2017 | 3.000 | 3.030 | 2.350 | 2.550 | 3,683,361 | +0.31(+13.84%) |
Nov 07, 2017 | 2.480 | 2.500 | 2.110 | 2.240 | 963,399 | -0.21(-8.57%) |
Nov 06, 2017 | 2.430 | 2.560 | 2.290 | 2.450 | 531,130 | +0.01(+0.41%) |
Nov 03, 2017 | 2.370 | 2.450 | 2.260 | 2.440 | 332,268 | +0.07(+2.95%) |
Nov 02, 2017 | 2.330 | 2.490 | 2.290 | 2.370 | 328,870 | +0.11(+4.87%) |
Nov 01, 2017 | 2.260 | 2.324 | 2.210 | 2.260 | 251,966 | +0.02(+0.89%) |
Oct 31, 2017 | 2.610 | 2.610 | 2.210 | 2.240 | 689,135 | -0.34(-13.18%) |
Oct 30, 2017 | 2.570 | 2.699 | 2.540 | 2.580 | 344,793 | -0.01(-0.39%) |
Oct 27, 2017 | 2.460 | 2.680 | 2.430 | 2.590 | 722,047 | +0.10(+4.02%) |
Oct 26, 2017 | 2.540 | 2.550 | 2.400 | 2.490 | 303,908 | -0.07(-2.73%) |
Oct 25, 2017 | 2.560 | 2.739 | 2.510 | 2.560 | 483,240 | -0.05(-1.92%) |
Oct 24, 2017 | 2.600 | 2.740 | 2.500 | 2.610 | 1,454,915 | -0.17(-6.12%) |
Oct 23, 2017 | 2.300 | 2.940 | 2.298 | 2.780 | 4,051,253 | +0.53(+23.56%) |
Oct 20, 2017 | 2.250 | 2.329 | 2.150 | 2.250 | 211,808 | -0.01(-0.44%) |
Oct 19, 2017 | 2.320 | 2.320 | 2.175 | 2.260 | 420,628 | -0.11(-4.64%) |
Oct 18, 2017 | 2.500 | 2.519 | 2.300 | 2.370 | 1,139,400 | -0.13(-5.20%) |
Oct 17, 2017 | 2.320 | 2.580 | 2.185 | 2.500 | 2,787,871 | +0.25(+11.11%) |
Oct 16, 2017 | 1.980 | 2.440 | 1.980 | 2.250 | 3,112,685 | +0.22(+10.84%) |
Oct 13, 2017 | 2.100 | 2.150 | 2.010 | 2.030 | 516,872 | -0.06(-2.87%) |
Oct 12, 2017 | 1.890 | 2.190 | 1.870 | 2.090 | 1,835,385 | +0.19(+10.00%) |
Oct 11, 2017 | 1.870 | 1.920 | 1.830 | 1.900 | 443,882 | +0.01(+0.53%) |
Oct 10, 2017 | 1.800 | 1.890 | 1.780 | 1.890 | 325,049 | +0.07(+3.85%) |
Oct 09, 2017 | 1.900 | 1.900 | 1.770 | 1.820 | 388,049 | -0.06(-3.19%) |
Oct 06, 2017 | 2.020 | 2.060 | 1.810 | 1.880 | 753,683 | -0.18(-8.74%) |
Oct 05, 2017 | 1.850 | 2.200 | 1.770 | 2.060 | 4,246,062 | +0.26(+14.44%) |
Oct 04, 2017 | 1.730 | 1.950 | 1.701 | 1.800 | 916,571 | +0.07(+4.05%) |
Oct 03, 2017 | 1.770 | 1.805 | 1.700 | 1.730 | 142,382 | -0.03(-1.70%) |
Oct 02, 2017 | 1.650 | 1.780 | 1.650 | 1.760 | 198,953 | +0.06(+3.53%) |
Sep 29, 2017 | 1.710 | 1.740 | 1.650 | 1.700 | 254,152 | -0.03(-1.73%) |
Sep 28, 2017 | 1.730 | 1.770 | 1.710 | 1.730 | 181,884 | -0.04(-2.26%) |
Sep 27, 2017 | 1.800 | 1.800 | 1.710 | 1.770 | 308,241 | -0.01(-0.56%) |
Sep 26, 2017 | 1.800 | 1.840 | 1.770 | 1.780 | 189,050 | -0.05(-2.73%) |
Sep 25, 2017 | 1.810 | 1.830 | 1.750 | 1.830 | 230,576 | -0.01(-0.54%) |
Sep 22, 2017 | 1.810 | 1.860 | 1.780 | 1.840 | 504,901 | +0.00(+0.00%) |
Sep 21, 2017 | 1.880 | 1.900 | 1.800 | 1.840 | 806,361 | -0.11(-5.64%) |
Sep 20, 2017 | 2.290 | 2.350 | 1.910 | 1.950 | 4,228,817 | +0.11(+5.98%) |
Sep 19, 2017 | 1.840 | 1.910 | 1.810 | 1.840 | 132,079 | -0.01(-0.54%) |
Sep 18, 2017 | 1.850 | 1.950 | 1.830 | 1.850 | 477,612 | +0.07(+3.93%) |
Sep 15, 2017 | 1.870 | 1.870 | 1.780 | 1.780 | 268,296 | -0.10(-5.32%) |
Sep 14, 2017 | 1.920 | 1.960 | 1.851 | 1.880 | 172,549 | -0.01(-0.53%) |
Sep 13, 2017 | 1.970 | 1.990 | 1.870 | 1.890 | 241,198 | -0.06(-3.08%) |
Sep 12, 2017 | 1.900 | 2.130 | 1.870 | 1.950 | 1,299,937 | +0.05(+2.63%) |
Sep 11, 2017 | 1.860 | 1.950 | 1.830 | 1.900 | 191,638 | +0.02(+1.06%) |
Sep 08, 2017 | 1.820 | 1.940 | 1.770 | 1.880 | 285,891 | +0.06(+3.30%) |
Sep 07, 2017 | 1.710 | 1.850 | 1.700 | 1.820 | 272,867 | +0.11(+6.43%) |
Sep 06, 2017 | 1.850 | 1.850 | 1.690 | 1.710 | 404,887 | -0.13(-7.07%) |
Sep 05, 2017 | 1.949 | 1.760 | 1.840 | 661,795 | -0.09(-4.66%) | |
Sep 01, 2017 | 1.680 | 2.250 | 1.680 | 1.930 | 3,593,343 | +0.27(+16.27%) |
Aug 31, 2017 | 1.690 | 1.690 | 1.590 | 1.660 | 355,236 | -0.04(-2.35%) |
Aug 30, 2017 | 1.810 | 1.866 | 1.670 | 1.700 | 340,623 | -0.13(-7.10%) |
Aug 29, 2017 | 1.850 | 1.910 | 1.710 | 1.830 | 304,686 | -0.05(-2.66%) |
Aug 28, 2017 | 1.910 | 1.950 | 1.830 | 1.880 | 201,208 | -0.02(-1.05%) |
Aug 25, 2017 | 1.970 | 2.010 | 1.750 | 1.900 | 1,173,177 | -0.09(-4.52%) |
Aug 24, 2017 | 2.020 | 2.050 | 1.900 | 1.990 | 453,502 | -0.06(-2.93%) |
Aug 23, 2017 | 2.000 | 2.080 | 1.920 | 2.050 | 225,260 | +0.06(+3.02%) |
Aug 22, 2017 | 2.020 | 2.065 | 1.910 | 1.990 | 139,042 | -0.04(-1.97%) |
Aug 21, 2017 | 2.080 | 2.107 | 1.990 | 2.030 | 132,389 | -0.06(-2.87%) |
Aug 18, 2017 | 2.140 | 2.170 | 2.070 | 2.090 | 150,426 | -0.05(-2.34%) |
Aug 17, 2017 | 2.210 | 2.300 | 2.110 | 2.140 | 103,423 | -0.09(-4.04%) |
Aug 16, 2017 | 2.280 | 2.300 | 2.160 | 2.230 | 86,213 | -0.04(-1.76%) |
Aug 15, 2017 | 2.190 | 2.330 | 2.100 | 2.270 | 285,831 | +0.12(+5.58%) |
Aug 14, 2017 | 2.200 | 2.200 | 2.130 | 2.150 | 118,627 | -0.07(-3.15%) |
Aug 11, 2017 | 2.100 | 2.220 | 2.060 | 2.220 | 112,780 | +0.12(+5.71%) |
Aug 10, 2017 | 2.160 | 2.180 | 2.090 | 2.100 | 188,576 | -0.15(-6.67%) |
Aug 09, 2017 | 2.450 | 2.450 | 2.080 | 2.250 | 465,377 | -0.05(-2.17%) |
Aug 08, 2017 | 2.220 | 2.480 | 2.200 | 2.300 | 465,745 | +0.06(+2.68%) |
Aug 07, 2017 | 2.250 | 2.300 | 2.160 | 2.240 | 161,688 | +0.00(+0.00%) |
Aug 04, 2017 | 2.300 | 2.150 | 2.240 | 170,002 | +0.04(+1.82%) | |
Aug 03, 2017 | 2.110 | 2.290 | 2.090 | 2.200 | 211,099 | +0.04(+1.85%) |
Aug 02, 2017 | 2.220 | 2.220 | 2.060 | 2.160 | 207,962 | -0.08(-3.57%) |
Aug 01, 2017 | 2.330 | 2.340 | 2.200 | 2.240 | 229,443 | -0.09(-3.86%) |
Jul 31, 2017 | 2.380 | 2.450 | 2.310 | 2.330 | 259,965 | -0.06(-2.51%) |
Jul 28, 2017 | 2.390 | 2.420 | 2.320 | 2.390 | 206,397 | +0.00(+0.00%) |
Jul 27, 2017 | 2.510 | 2.540 | 2.350 | 2.390 | 281,797 | -0.08(-3.24%) |
Jul 26, 2017 | 2.380 | 2.630 | 2.353 | 2.470 | 419,987 | +0.08(+3.35%) |
Jul 25, 2017 | 2.390 | 2.470 | 2.350 | 2.390 | 182,662 | -0.01(-0.42%) |
Jul 24, 2017 | 2.370 | 2.430 | 2.323 | 2.400 | 244,602 | +0.03(+1.27%) |
Jul 21, 2017 | 2.300 | 2.450 | 2.260 | 2.370 | 518,081 | +0.05(+2.16%) |
Jul 20, 2017 | 2.400 | 2.400 | 2.270 | 2.320 | 236,022 | -0.05(-2.11%) |
Jul 19, 2017 | 2.490 | 2.490 | 2.350 | 2.370 | 317,542 | -0.15(-5.95%) |
Jul 18, 2017 | 2.800 | 2.800 | 2.460 | 2.520 | 524,973 | -0.23(-8.36%) |
Jul 17, 2017 | 2.410 | 2.750 | 2.410 | 2.750 | 681,414 | +0.34(+14.11%) |
Jul 14, 2017 | 2.370 | 2.440 | 2.360 | 2.410 | 124,751 | +0.01(+0.42%) |
Jul 13, 2017 | 2.390 | 2.460 | 2.340 | 2.400 | 185,507 | +0.03(+1.27%) |
Jul 12, 2017 | 2.400 | 2.470 | 2.310 | 2.370 | 290,037 | +0.04(+1.72%) |
Jul 11, 2017 | 2.320 | 2.415 | 2.230 | 2.330 | 151,922 | +0.01(+0.43%) |
Jul 10, 2017 | 2.280 | 2.408 | 2.200 | 2.320 | 391,737 | +0.02(+0.87%) |
Jul 07, 2017 | 2.450 | 2.455 | 2.270 | 2.300 | 284,749 | -0.12(-4.96%) |
Jul 06, 2017 | 2.440 | 2.490 | 2.390 | 2.420 | 389,958 | -0.07(-2.81%) |
Jul 05, 2017 | 2.590 | 2.630 | 2.450 | 2.490 | 315,229 | -0.10(-3.86%) |
Jul 03, 2017 | 2.620 | 2.700 | 2.535 | 2.590 | 200,030 | -0.07(-2.63%) |
Jun 30, 2017 | 2.750 | 2.760 | 2.620 | 2.660 | 344,955 | -0.11(-3.97%) |
Jun 29, 2017 | 3.090 | 3.090 | 2.720 | 2.770 | 917,551 | -0.27(-8.88%) |
Jun 28, 2017 | 2.700 | 3.070 | 2.660 | 3.040 | 1,511,947 | +0.33(+12.18%) |
Jun 27, 2017 | 2.670 | 2.720 | 2.654 | 2.710 | 157,589 | +0.02(+0.74%) |
Jun 26, 2017 | 2.720 | 2.730 | 2.660 | 2.690 | 110,725 | -0.05(-1.82%) |
Jun 23, 2017 | 2.710 | 2.740 | 2.660 | 2.740 | 113,283 | +0.01(+0.37%) |
Jun 22, 2017 | 2.720 | 2.770 | 2.670 | 2.730 | 130,314 | -0.03(-1.09%) |
Jun 21, 2017 | 2.690 | 2.780 | 2.620 | 2.760 | 281,167 | +0.05(+1.85%) |
Jun 20, 2017 | 2.740 | 2.785 | 2.630 | 2.710 | 240,614 | -0.11(-3.90%) |
Jun 19, 2017 | 2.780 | 2.820 | 2.670 | 2.820 | 288,477 | +0.00(+0.00%) |
Jun 16, 2017 | 3.000 | 3.100 | 2.700 | 2.820 | 1,273,277 | -0.30(-9.62%) |
Jun 15, 2017 | 4.190 | 4.190 | 3.050 | 3.120 | 7,186,448 | -0.03(-0.95%) |
Jun 14, 2017 | 3.050 | 3.220 | 3.000 | 3.150 | 684,610 | +0.08(+2.61%) |
Jun 13, 2017 | 3.200 | 3.200 | 3.010 | 3.070 | 248,595 | -0.10(-3.15%) |
Jun 12, 2017 | 3.350 | 3.373 | 3.150 | 3.170 | 280,915 | -0.18(-5.37%) |
Jun 09, 2017 | 3.440 | 3.497 | 3.320 | 3.350 | 179,986 | -0.10(-2.90%) |
Jun 08, 2017 | 3.460 | 3.526 | 3.380 | 3.450 | 98,414 | -0.03(-0.86%) |
Jun 07, 2017 | 3.490 | 3.584 | 3.350 | 3.480 | 246,197 | -0.03(-0.85%) |
Jun 06, 2017 | 3.480 | 3.510 | 3.420 | 3.510 | 171,379 | -0.02(-0.57%) |
Jun 05, 2017 | 3.690 | 3.775 | 3.300 | 3.530 | 635,677 | -0.16(-4.34%) |
Jun 02, 2017 | 3.880 | 4.000 | 3.580 | 3.690 | 658,912 | -0.22(-5.63%) |
Jun 01, 2017 | 3.480 | 4.230 | 3.380 | 3.910 | 1,035,269 | +0.45(+13.01%) |
May 31, 2017 | 3.510 | 3.520 | 3.400 | 3.460 | 121,271 | -0.04(-1.14%) |
May 30, 2017 | 3.700 | 3.717 | 3.500 | 3.500 | 212,876 | -0.22(-5.91%) |
May 26, 2017 | 3.480 | 3.720 | 3.480 | 3.720 | 161,013 | +0.21(+5.98%) |
May 25, 2017 | 3.530 | 3.600 | 3.450 | 3.510 | 179,091 | -0.03(-0.85%) |
May 24, 2017 | 3.560 | 3.600 | 3.470 | 3.540 | 181,187 | -0.07(-1.94%) |
May 23, 2017 | 3.740 | 3.770 | 3.500 | 3.610 | 516,206 | -0.15(-3.99%) |
May 22, 2017 | 3.930 | 3.969 | 3.730 | 3.760 | 410,910 | -0.17(-4.33%) |
May 19, 2017 | 3.940 | 4.160 | 3.840 | 3.930 | 800,279 | +0.10(+2.61%) |
May 18, 2017 | 3.750 | 3.830 | 3.660 | 3.830 | 329,616 | +0.05(+1.32%) |
May 17, 2017 | 3.900 | 3.970 | 3.730 | 3.780 | 512,335 | -0.21(-5.26%) |
May 16, 2017 | 3.750 | 4.050 | 3.660 | 3.990 | 808,735 | -0.17(-4.09%) |
May 15, 2017 | 4.020 | 4.400 | 4.020 | 4.160 | 1,167,111 | +0.16(+4.00%) |
May 12, 2017 | 4.100 | 4.120 | 3.960 | 4.000 | 313,442 | -0.10(-2.44%) |
May 11, 2017 | 4.150 | 4.220 | 4.050 | 4.100 | 605,457 | -0.01(-0.24%) |
May 10, 2017 | 4.030 | 4.185 | 3.990 | 4.110 | 536,184 | +0.04(+0.98%) |
May 09, 2017 | 3.770 | 4.190 | 3.760 | 4.070 | 562,617 | +0.23(+5.99%) |
May 08, 2017 | 4.090 | 4.200 | 3.820 | 3.840 | 1,035,444 | -0.34(-8.13%) |
May 05, 2017 | 4.110 | 4.280 | 3.880 | 4.180 | 617,212 | +0.06(+1.46%) |
May 04, 2017 | 4.800 | 4.850 | 4.050 | 4.120 | 1,179,755 | -0.52(-11.21%) |
May 03, 2017 | 4.900 | 4.953 | 4.570 | 4.640 | 507,798 | -0.26(-5.31%) |
May 02, 2017 | 4.910 | 4.999 | 4.810 | 4.900 | 304,954 | -0.05(-1.01%) |
May 01, 2017 | 5.000 | 5.090 | 4.850 | 4.950 | 435,504 | -0.07(-1.39%) |
Apr 28, 2017 | 5.220 | 5.220 | 4.920 | 5.020 | 599,910 | -0.17(-3.28%) |
Apr 27, 2017 | 5.330 | 5.410 | 5.040 | 5.190 | 489,539 | -0.12(-2.26%) |
Apr 26, 2017 | 5.300 | 5.570 | 5.250 | 5.310 | 1,110,150 | -0.03(-0.56%) |
Apr 25, 2017 | 5.400 | 5.150 | 5.340 | 839,579 | -0.03(-0.56%) | |
Apr 24, 2017 | 5.370 | 5.527 | 5.200 | 5.370 | 730,593 | -0.04(-0.74%) |
Apr 21, 2017 | 5.450 | 5.460 | 5.170 | 5.410 | 725,212 | -0.05(-0.92%) |
Apr 20, 2017 | 5.680 | 5.687 | 5.420 | 5.460 | 915,130 | -0.19(-3.36%) |
Apr 19, 2017 | 5.710 | 5.800 | 5.600 | 5.650 | 482,552 | -0.07(-1.22%) |
Apr 18, 2017 | 5.950 | 5.995 | 5.600 | 5.720 | 1,340,104 | -0.20(-3.38%) |
Apr 17, 2017 | 7.050 | 7.680 | 5.800 | 5.920 | 7,263,497 | +0.11(+1.89%) |
Apr 13, 2017 | 5.900 | 6.140 | 5.750 | 5.810 | 673,092 | -0.03(-0.51%) |
Apr 12, 2017 | 6.160 | 6.400 | 5.760 | 5.840 | 941,148 | -0.36(-5.81%) |
Apr 11, 2017 | 6.090 | 6.600 | 6.090 | 6.200 | 804,979 | +0.03(+0.49%) |
Apr 10, 2017 | 6.110 | 6.650 | 5.830 | 6.170 | 2,087,481 | -0.34(-5.22%) |
Apr 07, 2017 | 6.940 | 7.340 | 6.300 | 6.510 | 4,200,657 | -0.73(-10.08%) |
Apr 06, 2017 | 5.600 | 8.150 | 5.250 | 7.240 | 13,083,154 | +1.74(+31.64%) |
Apr 05, 2017 | 5.480 | 5.900 | 5.340 | 5.500 | 845,857 | -0.12(-2.14%) |
Apr 04, 2017 | 6.280 | 6.310 | 5.560 | 5.620 | 1,161,450 | -0.65(-10.37%) |
Apr 03, 2017 | 6.610 | 6.830 | 6.210 | 6.270 | 1,679,095 | -0.65(-9.39%) |
Mar 31, 2017 | 7.380 | 8.580 | 6.900 | 6.920 | 7,422,799 | -0.39(-5.34%) |
Mar 30, 2017 | 6.980 | 7.950 | 6.615 | 7.310 | 5,169,316 | +0.76(+11.60%) |
Mar 29, 2017 | 7.150 | 7.810 | 6.400 | 6.550 | 3,251,914 | -0.75(-10.27%) |
Mar 28, 2017 | 7.890 | 8.390 | 7.020 | 7.300 | 4,995,633 | -2.25(-23.56%) |
Mar 27, 2017 | 12.00 | 12.01 | 8.880 | 9.550 | 17,327,730 | -0.10(-1.04%) |
Mar 24, 2017 | 6.440 | 13.25 | 5.970 | 9.650 | 53,729,376 | +5.72(+145.55%) |
Mar 23, 2017 | 3.330 | 4.900 | 2.850 | 3.930 | 45,325,096 | +1.79(+83.64%) |
Mar 22, 2017 | 2.000 | 2.190 | 1.980 | 2.140 | 481,383 | +0.17(+8.63%) |
Mar 21, 2017 | 2.120 | 2.140 | 1.950 | 1.970 | 80,162 | -0.17(-7.94%) |
Mar 20, 2017 | 2.060 | 2.140 | 1.960 | 2.140 | 64,605 | +0.08(+3.88%) |
Mar 17, 2017 | 2.060 | 2.150 | 1.980 | 2.060 | 100,466 | +0.01(+0.49%) |
Mar 16, 2017 | 2.180 | 2.225 | 2.040 | 2.050 | 83,028 | -0.10(-4.65%) |
Mar 15, 2017 | 2.250 | 2.250 | 2.150 | 2.150 | 101,299 | -0.12(-5.29%) |
Mar 14, 2017 | 2.240 | 2.270 | 2.170 | 2.270 | 43,402 | +0.00(+0.00%) |
Mar 13, 2017 | 2.250 | 2.400 | 2.070 | 2.270 | 193,138 | -0.01(-0.26%) |
Mar 10, 2017 | 2.700 | 2.700 | 2.230 | 2.276 | 300,492 | -0.43(-16.01%) |
Mar 09, 2017 | 2.700 | 2.800 | 2.520 | 2.710 | 780,912 | +0.02(+0.74%) |
Mar 08, 2017 | 2.750 | 2.890 | 2.600 | 2.690 | 663,879 | -0.09(-3.24%) |
Mar 07, 2017 | 3.100 | 4.080 | 2.760 | 2.780 | 2,625,930 | -0.26(-8.55%) |
Mar 06, 2017 | 2.760 | 3.050 | 2.700 | 3.040 | 388,201 | +0.23(+8.19%) |
Mar 03, 2017 | 2.800 | 2.940 | 2.720 | 2.810 | 299,548 | -0.01(-0.36%) |
Mar 02, 2017 | 3.200 | 3.500 | 2.700 | 2.820 | 1,155,800 | -0.35(-11.04%) |