Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.730 | 3.910 | 3.700 | 3.900 | 2,527,108 | +0.16(+4.28%) |
Feb 27, 2018 | 3.600 | 3.740 | 3.600 | 3.740 | 790,950 | +0.11(+3.03%) |
Feb 26, 2018 | 3.600 | 3.650 | 3.580 | 3.630 | 454,063 | +0.09(+2.54%) |
Feb 23, 2018 | 3.480 | 3.550 | 3.470 | 3.540 | 569,335 | +0.05(+1.43%) |
Feb 22, 2018 | 3.520 | 3.530 | 3.440 | 3.490 | 880,575 | -0.01(-0.29%) |
Feb 21, 2018 | 3.590 | 3.590 | 3.480 | 3.500 | 1,128,598 | -0.08(-2.23%) |
Feb 20, 2018 | 3.550 | 3.620 | 3.550 | 3.580 | 412,222 | -0.02(-0.56%) |
Feb 16, 2018 | 3.600 | 3.600 | 3.600 | 0 | +0.01(+0.28%) | |
Feb 15, 2018 | 3.650 | 3.680 | 3.555 | 3.590 | 860,815 | -0.04(-1.10%) |
Feb 14, 2018 | 3.500 | 3.660 | 3.500 | 3.630 | 1,921,733 | +0.06(+1.68%) |
Feb 13, 2018 | 3.510 | 3.610 | 3.510 | 3.570 | 593,562 | +0.07(+2.00%) |
Feb 12, 2018 | 3.490 | 3.550 | 3.430 | 3.500 | 1,093,168 | +0.05(+1.45%) |
Feb 09, 2018 | 3.500 | 3.540 | 3.400 | 3.450 | 921,453 | -0.06(-1.71%) |
Feb 08, 2018 | 3.560 | 3.480 | 3.510 | 1,148,633 | -0.03(-0.85%) | |
Feb 07, 2018 | 3.620 | 3.640 | 3.520 | 3.540 | 919,414 | -0.11(-3.01%) |
Feb 06, 2018 | 3.550 | 3.660 | 3.520 | 3.650 | 954,194 | +0.04(+1.11%) |
Feb 05, 2018 | 3.660 | 3.700 | 3.580 | 3.610 | 848,021 | -0.05(-1.37%) |
Feb 02, 2018 | 3.730 | 3.810 | 3.630 | 3.660 | 904,380 | -0.06(-1.61%) |
Feb 01, 2018 | 3.720 | 3.800 | 3.720 | 3.720 | 970,496 | -0.03(-0.80%) |
Jan 31, 2018 | 3.820 | 3.830 | 3.710 | 3.750 | 1,263,563 | -0.05(-1.32%) |
Jan 30, 2018 | 3.880 | 3.890 | 3.800 | 3.800 | 619,761 | -0.08(-2.06%) |
Jan 29, 2018 | 3.930 | 3.970 | 3.855 | 3.880 | 1,068,343 | -0.05(-1.27%) |
Jan 26, 2018 | 4.000 | 4.010 | 3.930 | 3.930 | 412,816 | -0.05(-1.26%) |
Jan 25, 2018 | 4.040 | 4.060 | 3.950 | 3.980 | 581,642 | -0.04(-1.00%) |
Jan 24, 2018 | 4.080 | 4.080 | 4.015 | 4.020 | 1,032,057 | -0.01(-0.25%) |
Jan 23, 2018 | 4.160 | 4.170 | 4.030 | 4.030 | 1,055,001 | -0.15(-3.59%) |
Jan 22, 2018 | 4.220 | 4.250 | 4.170 | 4.180 | 1,338,602 | -0.01(-0.24%) |
Jan 19, 2018 | 4.060 | 4.220 | 4.060 | 4.190 | 896,542 | +0.16(+3.97%) |
Jan 18, 2018 | 4.210 | 4.250 | 4.030 | 4.030 | 782,441 | -0.18(-4.28%) |
Jan 17, 2018 | 4.320 | 4.330 | 4.200 | 4.210 | 1,016,454 | -0.10(-2.32%) |
Jan 16, 2018 | 4.360 | 4.380 | 4.250 | 4.310 | 568,942 | -0.20(-4.43%) |
Jan 15, 2018 | 4.400 | 4.520 | 4.360 | 4.510 | 245,490 | +0.06(+1.35%) |
Jan 12, 2018 | 4.350 | 4.485 | 4.350 | 4.450 | 461,110 | +0.05(+1.14%) |
Jan 11, 2018 | 4.320 | 4.430 | 4.310 | 4.400 | 423,810 | +0.09(+2.09%) |
Jan 10, 2018 | 4.250 | 4.345 | 4.240 | 4.310 | 566,640 | +0.08(+1.89%) |
Jan 09, 2018 | 4.280 | 4.320 | 4.170 | 4.230 | 407,987 | -0.05(-1.17%) |
Jan 08, 2018 | 4.330 | 4.370 | 4.280 | 4.280 | 421,318 | -0.05(-1.15%) |
Jan 05, 2018 | 4.400 | 4.415 | 4.310 | 4.330 | 603,082 | -0.11(-2.48%) |
Jan 04, 2018 | 4.440 | 4.475 | 4.405 | 4.440 | 476,789 | +0.00(+0.00%) |
Jan 03, 2018 | 4.450 | 4.490 | 4.410 | 4.440 | 487,671 | +0.00(+0.00%) |
Jan 02, 2018 | 4.320 | 4.450 | 4.310 | 4.440 | 731,982 | +0.15(+3.50%) |
Dec 29, 2017 | 4.290 | 4.290 | 4.290 | 0 | -0.03(-0.69%) | |
Dec 28, 2017 | 4.290 | 4.360 | 4.270 | 4.320 | 357,387 | +0.05(+1.17%) |
Dec 27, 2017 | 4.260 | 4.350 | 4.260 | 4.270 | 347,114 | +0.04(+0.95%) |
Dec 22, 2017 | 4.200 | 4.250 | 4.200 | 4.230 | 244,472 | +0.03(+0.71%) |
Dec 21, 2017 | 4.200 | 4.230 | 4.180 | 4.200 | 252,529 | +0.01(+0.24%) |
Dec 20, 2017 | 4.240 | 4.240 | 4.180 | 4.190 | 647,755 | -0.03(-0.71%) |
Dec 19, 2017 | 3.990 | 4.230 | 3.990 | 4.220 | 877,338 | +0.22(+5.50%) |
Dec 18, 2017 | 3.950 | 4.030 | 3.950 | 4.000 | 560,053 | +0.06(+1.52%) |
Dec 15, 2017 | 3.970 | 3.990 | 3.940 | 3.940 | 1,147,189 | +0.00(+0.00%) |
Dec 14, 2017 | 3.840 | 4.040 | 3.840 | 3.940 | 906,864 | +0.07(+1.81%) |
Dec 13, 2017 | 3.890 | 3.925 | 3.850 | 3.870 | 789,139 | +0.00(+0.00%) |
Dec 12, 2017 | 3.930 | 3.990 | 3.870 | 3.870 | 409,414 | -0.06(-1.53%) |
Dec 11, 2017 | 3.850 | 3.980 | 3.800 | 3.930 | 455,717 | +0.06(+1.55%) |
Dec 08, 2017 | 3.860 | 3.910 | 3.840 | 3.870 | 389,164 | +0.02(+0.52%) |
Dec 07, 2017 | 3.730 | 3.860 | 3.730 | 3.850 | 427,657 | +0.10(+2.67%) |
Dec 06, 2017 | 3.720 | 3.790 | 3.700 | 3.750 | 710,698 | -0.01(-0.27%) |
Dec 05, 2017 | 3.750 | 3.790 | 3.720 | 3.760 | 535,190 | -0.04(-1.05%) |
Dec 04, 2017 | 3.850 | 3.860 | 3.800 | 3.800 | 275,261 | +0.02(+0.53%) |
Dec 01, 2017 | 3.820 | 3.860 | 3.780 | 3.780 | 685,418 | -0.04(-1.05%) |
Nov 30, 2017 | 3.820 | 3.880 | 3.780 | 3.820 | 1,902,650 | +0.02(+0.53%) |
Nov 29, 2017 | 3.870 | 3.870 | 3.770 | 3.800 | 278,803 | -0.06(-1.55%) |
Nov 28, 2017 | 3.820 | 3.910 | 3.780 | 3.860 | 511,720 | +0.01(+0.26%) |
Nov 27, 2017 | 3.890 | 3.810 | 3.850 | 368,266 | -0.05(-1.28%) | |
Nov 24, 2017 | 3.920 | 4.010 | 3.900 | 3.900 | 309,903 | -0.01(-0.26%) |
Nov 23, 2017 | 3.930 | 3.960 | 3.910 | 3.910 | 147,343 | -0.02(-0.51%) |
Nov 22, 2017 | 3.900 | 3.950 | 3.900 | 3.930 | 296,177 | +0.03(+0.77%) |
Nov 21, 2017 | 3.900 | 3.970 | 3.885 | 3.900 | 268,685 | +0.02(+0.52%) |
Nov 20, 2017 | 3.930 | 3.940 | 3.875 | 3.880 | 249,754 | -0.03(-0.77%) |
Nov 17, 2017 | 3.870 | 3.970 | 3.870 | 3.910 | 287,892 | +0.09(+2.36%) |
Nov 16, 2017 | 3.900 | 3.900 | 3.810 | 3.820 | 249,739 | -0.02(-0.52%) |
Nov 15, 2017 | 3.850 | 3.890 | 3.760 | 3.840 | 667,126 | -0.01(-0.26%) |
Nov 14, 2017 | 3.910 | 3.950 | 3.830 | 3.850 | 402,853 | -0.08(-2.04%) |
Nov 13, 2017 | 3.980 | 4.030 | 3.920 | 3.930 | 345,885 | -0.03(-0.76%) |
Nov 10, 2017 | 3.950 | 3.970 | 3.880 | 3.960 | 344,433 | +0.00(+0.00%) |
Nov 09, 2017 | 4.000 | 4.030 | 3.950 | 3.960 | 186,030 | -0.07(-1.74%) |
Nov 08, 2017 | 4.040 | 4.050 | 4.010 | 4.030 | 313,686 | -0.03(-0.74%) |
Nov 07, 2017 | 4.060 | 4.075 | 4.030 | 4.060 | 262,742 | -0.03(-0.73%) |
Nov 06, 2017 | 4.030 | 4.150 | 4.010 | 4.090 | 574,183 | +0.09(+2.25%) |
Nov 03, 2017 | 4.020 | 4.050 | 3.960 | 4.000 | 367,568 | +0.09(+2.30%) |
Nov 02, 2017 | 3.980 | 4.020 | 3.900 | 3.910 | 309,946 | -0.05(-1.26%) |
Nov 01, 2017 | 3.990 | 4.020 | 3.960 | 3.960 | 401,724 | +0.02(+0.51%) |
Oct 31, 2017 | 3.930 | 3.970 | 3.890 | 3.940 | 529,782 | +0.03(+0.77%) |
Oct 30, 2017 | 3.890 | 3.950 | 3.890 | 3.910 | 195,163 | +0.02(+0.51%) |
Oct 27, 2017 | 3.860 | 3.930 | 3.850 | 3.890 | 291,996 | -0.03(-0.77%) |
Oct 26, 2017 | 3.960 | 3.990 | 3.900 | 3.920 | 319,248 | -0.04(-1.01%) |
Oct 25, 2017 | 3.940 | 4.000 | 3.940 | 3.960 | 524,373 | +0.00(+0.00%) |
Oct 24, 2017 | 4.010 | 4.010 | 3.940 | 3.960 | 420,096 | -0.02(-0.50%) |
Oct 23, 2017 | 3.990 | 4.010 | 3.950 | 3.980 | 646,562 | -0.03(-0.75%) |
Oct 20, 2017 | 4.030 | 4.090 | 3.970 | 4.010 | 411,115 | -0.02(-0.50%) |
Oct 19, 2017 | 4.040 | 4.075 | 4.000 | 4.030 | 597,058 | -0.07(-1.71%) |
Oct 18, 2017 | 4.180 | 4.200 | 4.080 | 4.100 | 377,913 | -0.10(-2.38%) |
Oct 17, 2017 | 4.110 | 4.220 | 4.110 | 4.200 | 772,771 | -0.02(-0.47%) |
Oct 16, 2017 | 4.300 | 4.310 | 4.200 | 4.220 | 567,198 | +0.03(+0.72%) |
Oct 13, 2017 | 4.140 | 4.200 | 4.140 | 4.190 | 377,400 | +0.08(+1.95%) |
Oct 12, 2017 | 4.070 | 4.165 | 4.070 | 4.110 | 798,371 | +0.03(+0.74%) |
Oct 11, 2017 | 4.050 | 4.150 | 4.010 | 4.080 | 714,732 | +0.04(+0.99%) |
Oct 10, 2017 | 4.070 | 4.110 | 4.010 | 4.040 | 452,840 | -0.05(-1.22%) |
Oct 06, 2017 | 4.140 | 4.140 | 4.070 | 4.090 | 277,587 | -0.01(-0.24%) |
Oct 05, 2017 | 4.150 | 4.280 | 4.100 | 4.100 | 2,694,425 | +0.02(+0.49%) |
Oct 04, 2017 | 4.050 | 4.100 | 4.040 | 4.080 | 395,160 | +0.03(+0.74%) |
Oct 03, 2017 | 4.010 | 4.050 | 3.970 | 4.050 | 680,552 | +0.05(+1.25%) |
Oct 02, 2017 | 3.870 | 4.010 | 3.870 | 4.000 | 528,594 | +0.14(+3.63%) |
Sep 29, 2017 | 3.890 | 3.910 | 3.845 | 3.860 | 1,736,894 | -0.04(-1.03%) |
Sep 28, 2017 | 3.860 | 3.930 | 3.820 | 3.900 | 644,985 | +0.05(+1.30%) |
Sep 27, 2017 | 3.770 | 3.850 | 560,403 | +0.02(+0.52%) | ||
Sep 26, 2017 | 3.810 | 3.835 | 3.810 | 3.830 | 404,750 | +0.01(+0.26%) |
Sep 25, 2017 | 3.840 | 3.860 | 3.785 | 3.820 | 541,486 | -0.04(-1.04%) |
Sep 22, 2017 | 3.880 | 3.890 | 3.780 | 3.860 | 501,646 | -0.02(-0.52%) |
Sep 21, 2017 | 3.800 | 3.905 | 3.790 | 3.880 | 921,385 | +0.06(+1.57%) |
Sep 20, 2017 | 3.830 | 3.870 | 3.810 | 3.820 | 889,753 | +0.00(+0.00%) |
Sep 19, 2017 | 3.800 | 3.830 | 3.790 | 3.820 | 767,349 | +0.02(+0.53%) |
Sep 18, 2017 | 3.770 | 3.830 | 3.760 | 3.800 | 484,790 | +0.04(+1.06%) |
Sep 15, 2017 | 3.800 | 3.820 | 3.750 | 3.760 | 1,889,347 | -0.04(-1.05%) |
Sep 14, 2017 | 3.760 | 3.820 | 3.730 | 3.800 | 531,795 | +0.00(+0.00%) |
Sep 13, 2017 | 3.860 | 3.870 | 3.780 | 3.800 | 477,303 | -0.07(-1.81%) |
Sep 12, 2017 | 3.990 | 3.990 | 3.850 | 3.870 | 594,842 | -0.09(-2.27%) |
Sep 11, 2017 | 3.990 | 4.030 | 3.940 | 3.960 | 1,572,505 | -0.03(-0.75%) |
Sep 08, 2017 | 3.940 | 4.010 | 3.860 | 3.990 | 846,772 | -0.01(-0.25%) |
Sep 07, 2017 | 4.050 | 3.990 | 4.000 | 498,652 | -0.05(-1.23%) | |
Sep 06, 2017 | 4.080 | 4.120 | 4.040 | 4.050 | 719,699 | -0.03(-0.74%) |
Sep 05, 2017 | 4.150 | 4.155 | 3.950 | 4.080 | 1,449,413 | -0.08(-1.92%) |
Sep 01, 2017 | 4.190 | 4.260 | 4.120 | 4.160 | 804,182 | -0.05(-1.19%) |
Aug 31, 2017 | 4.230 | 4.250 | 3.990 | 4.210 | 2,044,203 | +0.01(+0.24%) |
Aug 30, 2017 | 4.150 | 4.240 | 4.150 | 4.200 | 1,346,294 | +0.05(+1.20%) |
Aug 29, 2017 | 4.070 | 4.180 | 4.040 | 4.150 | 1,673,269 | +0.11(+2.72%) |
Aug 28, 2017 | 3.880 | 4.070 | 3.860 | 4.040 | 1,027,322 | +0.17(+4.39%) |
Aug 25, 2017 | 3.970 | 3.970 | 3.820 | 3.870 | 3,304,327 | -0.07(-1.78%) |
Aug 24, 2017 | 3.930 | 3.970 | 3.910 | 3.940 | 2,801,758 | +0.02(+0.51%) |
Aug 23, 2017 | 3.820 | 3.940 | 3.790 | 3.920 | 2,421,216 | +0.09(+2.35%) |
Aug 22, 2017 | 3.890 | 3.910 | 3.810 | 3.830 | 1,356,640 | -0.03(-0.78%) |
Aug 21, 2017 | 3.890 | 3.960 | 3.830 | 3.860 | 1,354,667 | -0.03(-0.77%) |
Aug 18, 2017 | 3.930 | 3.940 | 3.870 | 3.890 | 1,325,488 | -0.04(-1.02%) |
Aug 17, 2017 | 3.940 | 4.000 | 3.900 | 3.930 | 789,308 | -0.06(-1.50%) |
Aug 16, 2017 | 3.960 | 4.040 | 3.950 | 3.990 | 1,951,285 | +0.07(+1.79%) |
Aug 15, 2017 | 3.890 | 3.930 | 3.870 | 3.920 | 625,884 | +0.01(+0.26%) |
Aug 14, 2017 | 3.910 | 3.930 | 3.860 | 3.910 | 527,635 | +0.01(+0.26%) |
Aug 11, 2017 | 3.890 | 3.920 | 3.850 | 3.900 | 714,421 | -0.01(-0.26%) |
Aug 10, 2017 | 3.980 | 4.010 | 3.900 | 3.910 | 1,006,271 | -0.09(-2.25%) |
Aug 09, 2017 | 4.110 | 4.140 | 4.010 | 4.000 | 1,015,410 | -0.12(-2.91%) |
Aug 08, 2017 | 4.140 | 4.170 | 4.110 | 4.120 | 685,148 | -0.02(-0.48%) |
Aug 04, 2017 | 4.130 | 4.185 | 4.070 | 4.140 | 609,106 | +0.06(+1.47%) |
Aug 03, 2017 | 4.150 | 4.170 | 4.070 | 4.080 | 1,794,564 | -0.06(-1.45%) |
Aug 02, 2017 | 4.070 | 4.140 | 4.020 | 4.140 | 1,148,358 | +0.05(+1.22%) |
Aug 01, 2017 | 4.050 | 4.130 | 3.970 | 4.090 | 1,535,353 | -0.01(-0.24%) |
Jul 31, 2017 | 4.040 | 4.140 | 4.010 | 4.100 | 1,020,988 | +0.11(+2.76%) |
Jul 28, 2017 | 3.950 | 4.020 | 3.920 | 3.990 | 826,880 | +0.03(+0.76%) |
Jul 27, 2017 | 3.990 | 4.020 | 3.900 | 3.960 | 1,421,199 | -0.02(-0.50%) |
Jul 26, 2017 | 3.830 | 3.990 | 3.830 | 3.980 | 3,204,881 | +0.16(+4.19%) |
Jul 25, 2017 | 3.770 | 3.850 | 3.770 | 3.820 | 1,233,721 | +0.09(+2.41%) |
Jul 24, 2017 | 3.560 | 3.740 | 3.550 | 3.730 | 1,343,852 | +0.17(+4.78%) |
Jul 21, 2017 | 3.610 | 3.610 | 3.560 | 3.560 | 448,273 | -0.03(-0.84%) |
Jul 20, 2017 | 3.630 | 3.520 | 3.590 | 670,417 | -0.04(-1.10%) | |
Jul 19, 2017 | 3.620 | 3.650 | 3.600 | 3.630 | 459,607 | +0.02(+0.55%) |
Jul 18, 2017 | 3.680 | 3.690 | 3.600 | 3.610 | 530,606 | -0.09(-2.43%) |
Jul 17, 2017 | 3.640 | 3.720 | 3.620 | 3.700 | 1,398,482 | +0.10(+2.78%) |
Jul 14, 2017 | 3.590 | 3.630 | 3.560 | 3.600 | 1,711,083 | +0.05(+1.41%) |
Jul 13, 2017 | 3.540 | 3.560 | 3.500 | 3.550 | 738,135 | +0.04(+1.14%) |
Jul 12, 2017 | 3.620 | 3.660 | 3.490 | 3.510 | 799,066 | -0.09(-2.50%) |
Jul 11, 2017 | 3.450 | 3.640 | 3.450 | 3.600 | 1,132,271 | +0.14(+4.05%) |
Jul 10, 2017 | 3.430 | 3.480 | 3.380 | 3.460 | 811,986 | +0.02(+0.58%) |
Jul 07, 2017 | 3.440 | 3.460 | 3.400 | 3.440 | 385,159 | -0.01(-0.29%) |
Jul 06, 2017 | 3.430 | 3.480 | 3.390 | 3.450 | 891,787 | +0.02(+0.58%) |
Jul 05, 2017 | 3.420 | 3.460 | 3.370 | 3.430 | 608,012 | +0.03(+0.88%) |
Jul 04, 2017 | 3.490 | 3.490 | 3.370 | 3.400 | 207,528 | -0.05(-1.45%) |
Jul 03, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 3.390 | 3.460 | 3.370 | 3.450 | 1,057,776 | +0.06(+1.77%) |
Jun 29, 2017 | 3.400 | 3.470 | 3.380 | 3.390 | 731,725 | +0.01(+0.30%) |
Jun 28, 2017 | 3.350 | 3.400 | 3.330 | 3.380 | 956,197 | +0.06(+1.81%) |
Jun 27, 2017 | 3.570 | 3.610 | 3.320 | 3.320 | 1,132,130 | -0.23(-6.48%) |
Jun 26, 2017 | 3.490 | 3.560 | 3.480 | 3.550 | 1,030,652 | +0.06(+1.72%) |
Jun 23, 2017 | 3.450 | 3.500 | 3.430 | 3.490 | 510,116 | +0.04(+1.16%) |
Jun 22, 2017 | 3.380 | 3.450 | 3.360 | 3.450 | 685,298 | +0.11(+3.29%) |
Jun 21, 2017 | 3.310 | 3.360 | 3.280 | 3.340 | 564,648 | +0.05(+1.52%) |
Jun 20, 2017 | 3.310 | 3.320 | 3.270 | 3.290 | 627,258 | -0.04(-1.20%) |
Jun 19, 2017 | 3.330 | 3.390 | 3.300 | 3.330 | 1,106,859 | +0.08(+2.46%) |
Jun 16, 2017 | 3.350 | 3.360 | 3.250 | 3.250 | 5,721,925 | -0.09(-2.69%) |
Jun 15, 2017 | 3.360 | 3.380 | 3.310 | 3.340 | 808,054 | -0.05(-1.47%) |
Jun 14, 2017 | 3.530 | 3.530 | 3.365 | 3.390 | 920,337 | -0.13(-3.69%) |
Jun 13, 2017 | 3.520 | 3.540 | 3.460 | 3.520 | 782,251 | +0.00(+0.00%) |
Jun 12, 2017 | 3.600 | 3.670 | 3.500 | 3.520 | 769,411 | -0.07(-1.95%) |
Jun 09, 2017 | 3.540 | 3.615 | 3.500 | 3.590 | 1,075,523 | +0.07(+1.99%) |
Jun 08, 2017 | 3.440 | 3.530 | 3.410 | 3.520 | 1,248,954 | +0.10(+2.92%) |
Jun 07, 2017 | 3.320 | 3.440 | 3.315 | 3.420 | 1,034,937 | +0.10(+3.01%) |
Jun 06, 2017 | 3.320 | 3.380 | 3.310 | 3.320 | 1,679,804 | -0.05(-1.48%) |
Jun 05, 2017 | 3.410 | 3.420 | 3.290 | 3.370 | 1,501,157 | -0.05(-1.46%) |
Jun 02, 2017 | 3.480 | 3.490 | 3.380 | 3.420 | 921,565 | -0.04(-1.16%) |
Jun 01, 2017 | 3.510 | 3.510 | 3.420 | 3.460 | 741,665 | -0.06(-1.70%) |
May 31, 2017 | 3.570 | 3.570 | 3.410 | 3.520 | 2,385,429 | -0.06(-1.68%) |
May 30, 2017 | 3.680 | 3.680 | 3.570 | 3.580 | 544,216 | -0.11(-2.98%) |
May 29, 2017 | 3.660 | 3.720 | 3.650 | 3.690 | 128,387 | +0.03(+0.82%) |
May 26, 2017 | 3.730 | 3.760 | 3.620 | 3.660 | 1,408,995 | -0.06(-1.61%) |
May 25, 2017 | 3.910 | 3.950 | 3.710 | 3.720 | 1,114,413 | -0.18(-4.62%) |
May 24, 2017 | 3.740 | 3.905 | 3.725 | 3.900 | 1,358,989 | +0.16(+4.28%) |
May 23, 2017 | 3.740 | 3.780 | 3.700 | 3.740 | 678,193 | +0.02(+0.54%) |
May 19, 2017 | 3.510 | 3.740 | 3.510 | 3.720 | 889,566 | +0.26(+7.51%) |
May 18, 2017 | 3.650 | 3.650 | 3.430 | 3.460 | 1,681,854 | -0.20(-5.46%) |
May 17, 2017 | 3.790 | 3.860 | 3.660 | 3.660 | 1,000,704 | -0.14(-3.68%) |
May 16, 2017 | 3.640 | 3.810 | 3.640 | 3.800 | 877,553 | +0.19(+5.26%) |
May 15, 2017 | 3.660 | 3.680 | 3.580 | 3.610 | 733,799 | -0.01(-0.28%) |
May 12, 2017 | 3.650 | 3.680 | 3.585 | 3.620 | 434,938 | +0.00(+0.00%) |
May 11, 2017 | 3.620 | 3.650 | 3.580 | 3.620 | 604,055 | +0.05(+1.40%) |
May 10, 2017 | 3.530 | 3.595 | 3.520 | 3.570 | 1,113,816 | +0.02(+0.56%) |
May 09, 2017 | 3.630 | 3.660 | 3.530 | 3.550 | 792,707 | -0.05(-1.39%) |
May 08, 2017 | 3.550 | 3.610 | 3.520 | 3.600 | 640,852 | +0.03(+0.84%) |
May 05, 2017 | 3.530 | 3.590 | 3.500 | 3.570 | 1,210,233 | +0.05(+1.42%) |
May 04, 2017 | 3.590 | 3.650 | 3.515 | 3.520 | 1,238,236 | -0.11(-3.03%) |
May 03, 2017 | 3.740 | 3.780 | 3.610 | 3.630 | 1,623,266 | -0.14(-3.71%) |
May 02, 2017 | 3.770 | 3.830 | 3.720 | 3.770 | 1,098,400 | +0.00(+0.00%) |
May 01, 2017 | 3.720 | 3.770 | 3.700 | 3.770 | 1,060,977 | +0.05(+1.34%) |
Apr 28, 2017 | 3.700 | 3.750 | 3.630 | 3.720 | 1,269,810 | +0.03(+0.81%) |
Apr 27, 2017 | 3.700 | 3.720 | 3.590 | 3.690 | 1,477,889 | -0.03(-0.81%) |
Apr 26, 2017 | 3.670 | 3.750 | 3.670 | 3.720 | 769,467 | +0.02(+0.54%) |
Apr 25, 2017 | 3.740 | 3.760 | 3.650 | 3.700 | 1,049,768 | +0.00(+0.00%) |
Apr 24, 2017 | 3.630 | 3.750 | 3.590 | 3.700 | 1,199,543 | +0.09(+2.49%) |
Apr 21, 2017 | 3.630 | 3.660 | 3.590 | 3.610 | 1,137,843 | -0.03(-0.82%) |
Apr 20, 2017 | 3.650 | 3.710 | 3.610 | 3.640 | 2,086,245 | -0.04(-1.09%) |
Apr 19, 2017 | 3.750 | 3.770 | 3.660 | 3.680 | 1,521,484 | -0.04(-1.08%) |
Apr 18, 2017 | 3.790 | 3.790 | 3.710 | 3.720 | 5,118,119 | -0.10(-2.62%) |
Apr 17, 2017 | 3.880 | 3.890 | 3.790 | 3.820 | 2,258,875 | -0.04(-1.04%) |
Apr 13, 2017 | 3.920 | 3.920 | 3.840 | 3.860 | 1,402,244 | -0.06(-1.53%) |
Apr 12, 2017 | 4.030 | 4.045 | 3.920 | 3.920 | 1,660,680 | -0.13(-3.21%) |
Apr 11, 2017 | 4.070 | 4.110 | 4.040 | 4.050 | 436,269 | -0.01(-0.25%) |
Apr 10, 2017 | 4.080 | 4.115 | 4.040 | 4.060 | 1,153,141 | -0.01(-0.25%) |
Apr 07, 2017 | 4.110 | 4.150 | 4.060 | 4.070 | 838,438 | -0.07(-1.69%) |
Apr 06, 2017 | 4.160 | 4.190 | 4.110 | 4.140 | 718,273 | -0.01(-0.24%) |
Apr 05, 2017 | 4.250 | 4.260 | 4.135 | 4.150 | 1,402,903 | -0.01(-0.24%) |
Apr 04, 2017 | 4.120 | 4.170 | 4.120 | 4.160 | 1,058,027 | +0.01(+0.24%) |
Apr 03, 2017 | 4.090 | 4.160 | 4.090 | 4.150 | 1,463,262 | +0.09(+2.22%) |
Mar 31, 2017 | 4.090 | 4.120 | 4.030 | 4.060 | 2,086,243 | -0.04(-0.98%) |
Mar 30, 2017 | 4.190 | 4.225 | 4.070 | 4.100 | 1,173,763 | -0.11(-2.61%) |
Mar 29, 2017 | 4.170 | 4.260 | 4.080 | 4.210 | 1,022,208 | +0.01(+0.24%) |
Mar 28, 2017 | 4.150 | 4.310 | 4.140 | 4.200 | 1,456,988 | +0.12(+2.94%) |
Mar 27, 2017 | 3.960 | 4.090 | 3.960 | 4.080 | 970,340 | +0.03(+0.74%) |
Mar 24, 2017 | 4.120 | 4.170 | 4.050 | 4.050 | 709,865 | -0.07(-1.70%) |
Mar 23, 2017 | 4.120 | 4.140 | 4.070 | 4.120 | 695,764 | +0.00(+0.00%) |
Mar 22, 2017 | 4.130 | 4.170 | 4.090 | 4.120 | 515,035 | -0.02(-0.48%) |
Mar 21, 2017 | 4.280 | 4.330 | 4.120 | 4.140 | 924,979 | -0.14(-3.27%) |
Mar 20, 2017 | 4.300 | 4.380 | 4.270 | 4.280 | 1,041,948 | +0.00(+0.00%) |
Mar 17, 2017 | 4.380 | 4.400 | 4.280 | 4.280 | 1,838,008 | -0.08(-1.83%) |
Mar 16, 2017 | 4.340 | 4.400 | 4.300 | 4.360 | 619,028 | +0.05(+1.16%) |
Mar 15, 2017 | 4.180 | 4.310 | 4.170 | 4.310 | 579,264 | +0.20(+4.87%) |
Mar 14, 2017 | 4.240 | 4.250 | 4.110 | 4.110 | 751,771 | -0.15(-3.52%) |
Mar 13, 2017 | 4.230 | 4.330 | 4.210 | 4.260 | 586,852 | +0.05(+1.19%) |
Mar 10, 2017 | 4.200 | 4.250 | 4.170 | 4.210 | 642,839 | +0.05(+1.20%) |
Mar 09, 2017 | 4.210 | 4.270 | 4.145 | 4.160 | 1,328,440 | -0.09(-2.12%) |
Mar 08, 2017 | 4.330 | 4.360 | 4.250 | 4.250 | 709,889 | -0.07(-1.62%) |
Mar 07, 2017 | 4.320 | 4.330 | 4.230 | 4.320 | 1,302,566 | -0.01(-0.23%) |
Mar 06, 2017 | 4.400 | 4.410 | 4.300 | 4.330 | 1,141,661 | -0.11(-2.48%) |
Mar 03, 2017 | 4.450 | 4.510 | 4.400 | 4.440 | 1,025,904 | -0.01(-0.22%) |
Mar 02, 2017 | 4.470 | 4.480 | 4.390 | 4.450 | 2,217,017 | -0.02(-0.45%) |