Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.360 | 1.400 | 1.360 | 1.380 | 1,544,152 | +0.03(+2.22%) |
Feb 27, 2018 | 1.400 | 1.400 | 1.350 | 1.350 | 1,539,752 | -0.05(-3.57%) |
Feb 26, 2018 | 1.400 | 1.410 | 1.380 | 1.400 | 1,273,514 | +0.02(+1.45%) |
Feb 23, 2018 | 1.380 | 1.400 | 1.360 | 1.380 | 1,796,793 | +0.00(+0.00%) |
Feb 22, 2018 | 1.380 | 1,769,213 | +0.00(+0.00%) | |||
Feb 21, 2018 | 1.380 | 1.450 | 1.380 | 1.380 | 4,129,910 | +0.01(+0.73%) |
Feb 20, 2018 | 1.420 | 1.420 | 1.360 | 1.370 | 2,710,783 | -0.03(-2.14%) |
Feb 16, 2018 | 1.400 | 1.400 | 1.400 | 0 | -0.03(-2.10%) | |
Feb 15, 2018 | 1.480 | 1.490 | 1.410 | 1.430 | 2,765,707 | -0.04(-2.72%) |
Feb 14, 2018 | 1.500 | 1.400 | 1.470 | 14,961,808 | +0.08(+5.76%) | |
Feb 13, 2018 | 1.480 | 1.480 | 1.390 | 1.390 | 6,612,255 | -0.08(-5.44%) |
Feb 12, 2018 | 1.480 | 1.530 | 1.450 | 1.470 | 4,298,716 | +0.02(+1.38%) |
Feb 09, 2018 | 1.540 | 1.560 | 1.420 | 1.450 | 4,718,386 | -0.11(-7.05%) |
Feb 08, 2018 | 1.520 | 1.610 | 1.520 | 1.560 | 4,360,088 | +0.06(+4.00%) |
Feb 07, 2018 | 1.500 | 1.540 | 1.490 | 1.500 | 1,838,781 | +0.01(+0.67%) |
Feb 06, 2018 | 1.520 | 1.560 | 1.480 | 1.490 | 2,467,070 | -0.05(-3.25%) |
Feb 05, 2018 | 1.540 | 1.555 | 1.510 | 1.540 | 1,671,832 | +0.03(+1.99%) |
Feb 02, 2018 | 1.570 | 1.570 | 1.500 | 1.510 | 2,912,128 | -0.07(-4.43%) |
Feb 01, 2018 | 1.600 | 1.610 | 1.565 | 1.580 | 1,556,571 | -0.01(-0.63%) |
Jan 31, 2018 | 1.560 | 1.620 | 1.540 | 1.590 | 2,743,173 | +0.04(+2.58%) |
Jan 30, 2018 | 1.580 | 1.590 | 1.540 | 1.550 | 3,218,678 | -0.01(-0.64%) |
Jan 29, 2018 | 1.650 | 1.650 | 1.560 | 1.560 | 3,531,790 | -0.09(-5.45%) |
Jan 26, 2018 | 1.730 | 1.740 | 1.635 | 1.650 | 3,788,550 | -0.04(-2.37%) |
Jan 25, 2018 | 1.780 | 1.780 | 1.685 | 1.690 | 3,912,751 | -0.06(-3.43%) |
Jan 24, 2018 | 1.800 | 1.810 | 1.730 | 1.750 | 3,002,789 | +0.00(+0.00%) |
Jan 23, 2018 | 1.670 | 1.750 | 1.670 | 1.750 | 1,889,384 | +0.08(+4.79%) |
Jan 22, 2018 | 1.670 | 1.690 | 1.635 | 1.670 | 989,112 | +0.01(+0.60%) |
Jan 19, 2018 | 1.680 | 1.690 | 1.650 | 1.660 | 1,074,318 | -0.01(-0.60%) |
Jan 18, 2018 | 1.710 | 1.710 | 1.650 | 1.670 | 1,278,202 | -0.02(-1.18%) |
Jan 17, 2018 | 1.760 | 1.760 | 1.660 | 1.690 | 3,186,259 | +0.01(+0.60%) |
Jan 16, 2018 | 1.620 | 1.680 | 1.610 | 1.680 | 1,288,313 | +0.05(+3.07%) |
Jan 15, 2018 | 1.620 | 1.630 | 1.610 | 1.630 | 2,487,924 | +0.03(+1.87%) |
Jan 12, 2018 | 1.610 | 1.630 | 1.590 | 1.600 | 2,730,885 | +0.01(+0.63%) |
Jan 11, 2018 | 1.610 | 1.620 | 1.570 | 1.590 | 2,610,324 | +0.00(+0.00%) |
Jan 10, 2018 | 1.580 | 1.610 | 1.580 | 1.590 | 3,073,522 | +0.04(+2.58%) |
Jan 09, 2018 | 1.640 | 1.640 | 1.550 | 1.550 | 2,100,327 | -0.10(-6.06%) |
Jan 08, 2018 | 1.750 | 1.750 | 1.620 | 1.650 | 2,637,687 | -0.11(-6.25%) |
Jan 05, 2018 | 1.750 | 1.760 | 1.710 | 1.760 | 1,612,804 | +0.00(+0.00%) |
Jan 04, 2018 | 1.720 | 1.760 | 1.720 | 1.760 | 1,088,680 | +0.02(+1.15%) |
Jan 03, 2018 | 1.800 | 1.800 | 1.710 | 1.740 | 2,212,956 | -0.07(-3.87%) |
Jan 02, 2018 | 1.840 | 1.820 | 1.770 | 1.810 | 1,827,077 | -0.01(-0.55%) |
Dec 29, 2017 | 1.820 | 1.820 | 1.820 | 0 | +0.01(+0.55%) | |
Dec 28, 2017 | 1.800 | 1.820 | 1.700 | 1.810 | 2,293,731 | +0.02(+1.12%) |
Dec 27, 2017 | 1.750 | 1.820 | 1.750 | 1.790 | 1,740,553 | +0.09(+5.29%) |
Dec 22, 2017 | 1.600 | 1.700 | 1.600 | 1.700 | 1,858,564 | +0.10(+6.25%) |
Dec 21, 2017 | 1.630 | 1.630 | 1.590 | 1.600 | 1,304,201 | -0.04(-2.44%) |
Dec 20, 2017 | 1.620 | 1.640 | 1.590 | 1.640 | 1,239,658 | +0.04(+2.50%) |
Dec 19, 2017 | 1.630 | 1.640 | 1.600 | 1.600 | 1,212,331 | -0.03(-1.84%) |
Dec 18, 2017 | 1.650 | 1.670 | 1.600 | 1.630 | 3,027,143 | +0.00(+0.00%) |
Dec 15, 2017 | 1.640 | 1.650 | 1.580 | 1.630 | 3,379,803 | +0.01(+0.62%) |
Dec 14, 2017 | 1.640 | 1.650 | 1.590 | 1.620 | 1,526,567 | -0.01(-0.61%) |
Dec 13, 2017 | 1.580 | 1.640 | 1.550 | 1.630 | 3,146,607 | +0.05(+3.16%) |
Dec 12, 2017 | 1.590 | 1.600 | 1.550 | 1.580 | 690,784 | -0.01(-0.63%) |
Dec 11, 2017 | 1.500 | 1.600 | 1.500 | 1.590 | 2,417,971 | +0.10(+6.71%) |
Dec 08, 2017 | 1.510 | 1.580 | 1.470 | 1.490 | 2,155,409 | -0.02(-1.32%) |
Dec 07, 2017 | 1.410 | 1.510 | 1.410 | 1.510 | 1,982,484 | +0.09(+6.34%) |
Dec 06, 2017 | 1.420 | 1.440 | 1.390 | 1.420 | 1,403,035 | +0.01(+0.71%) |
Dec 05, 2017 | 1.460 | 1.460 | 1.410 | 1.410 | 2,859,189 | -0.05(-3.42%) |
Dec 04, 2017 | 1.450 | 1.480 | 1.450 | 1.460 | 798,808 | -0.01(-0.68%) |
Dec 01, 2017 | 1.490 | 1.490 | 1.440 | 1.470 | 1,354,700 | -0.01(-0.68%) |
Nov 30, 2017 | 1.480 | 1.500 | 1.450 | 1.480 | 4,058,664 | +0.01(+0.68%) |
Nov 29, 2017 | 1.510 | 1.520 | 1.460 | 1.470 | 2,188,795 | -0.04(-2.65%) |
Nov 28, 2017 | 1.540 | 1.545 | 1.500 | 1.510 | 1,159,903 | -0.01(-0.66%) |
Nov 27, 2017 | 1.600 | 1.620 | 1.510 | 1.520 | 1,460,842 | -0.05(-3.18%) |
Nov 24, 2017 | 1.590 | 1.600 | 1.560 | 1.570 | 801,095 | -0.03(-1.88%) |
Nov 23, 2017 | 1.570 | 1.620 | 1.550 | 1.600 | 775,945 | +0.02(+1.27%) |
Nov 22, 2017 | 1.540 | 1.575 | 1.510 | 1.580 | 1,334,327 | +0.05(+3.27%) |
Nov 21, 2017 | 1.570 | 1.580 | 1.500 | 1.530 | 1,255,943 | -0.02(-1.29%) |
Nov 20, 2017 | 1.620 | 1.630 | 1.550 | 1.550 | 1,612,733 | -0.06(-3.73%) |
Nov 17, 2017 | 1.550 | 1.630 | 1.540 | 1.610 | 2,504,635 | +0.10(+6.62%) |
Nov 16, 2017 | 1.470 | 1.530 | 1.470 | 1.510 | 1,451,639 | +0.04(+2.72%) |
Nov 15, 2017 | 1.530 | 1.530 | 1.440 | 1.470 | 1,812,965 | -0.01(-0.68%) |
Nov 14, 2017 | 1.500 | 1.500 | 1.470 | 1.480 | 1,234,909 | -0.02(-1.33%) |
Nov 13, 2017 | 1.500 | 1.550 | 1.470 | 1.500 | 2,794,685 | -0.02(-1.32%) |
Nov 10, 2017 | 1.630 | 1.630 | 1.520 | 1.520 | 2,704,078 | -0.09(-5.59%) |
Nov 09, 2017 | 1.520 | 1.620 | 1.490 | 1.610 | 3,217,626 | +0.06(+3.87%) |
Nov 08, 2017 | 1.580 | 1.580 | 1.520 | 1.550 | 2,177,605 | -0.02(-1.27%) |
Nov 07, 2017 | 1.590 | 1.590 | 1.540 | 1.570 | 2,807,226 | -0.02(-1.26%) |
Nov 06, 2017 | 1.580 | 1.620 | 1.550 | 1.590 | 3,131,582 | +0.01(+0.63%) |
Nov 03, 2017 | 1.600 | 1.610 | 1.550 | 1.580 | 2,856,518 | -0.01(-0.63%) |
Nov 02, 2017 | 1.630 | 1.640 | 1.570 | 1.590 | 2,382,294 | +0.00(+0.00%) |
Nov 01, 2017 | 1.630 | 1.650 | 1.590 | 1.590 | 3,374,976 | -0.03(-1.85%) |
Oct 31, 2017 | 1.680 | 1.710 | 1.570 | 1.620 | 4,920,856 | -0.12(-6.90%) |
Oct 30, 2017 | 1.700 | 1.750 | 1.650 | 1.740 | 2,868,213 | +0.09(+5.45%) |
Oct 27, 2017 | 1.680 | 1.760 | 1.630 | 1.650 | 4,584,128 | -0.03(-1.79%) |
Oct 26, 2017 | 1.710 | 1.710 | 1.590 | 1.680 | 6,064,124 | +0.01(+0.60%) |
Oct 25, 2017 | 1.920 | 1.920 | 1.650 | 1.670 | 7,068,558 | -0.22(-11.64%) |
Oct 24, 2017 | 2.030 | 2.050 | 1.870 | 1.890 | 4,754,214 | -0.08(-4.06%) |
Oct 23, 2017 | 2.380 | 2.400 | 1.950 | 1.970 | 10,020,017 | -0.76(-27.84%) |
Oct 20, 2017 | 2.720 | 2.760 | 2.690 | 2.730 | 771,871 | +0.00(+0.00%) |
Oct 19, 2017 | 2.690 | 2.730 | 2.680 | 2.730 | 1,506,341 | +0.08(+3.02%) |
Oct 18, 2017 | 2.740 | 2.760 | 2.650 | 2.650 | 1,438,828 | -0.10(-3.64%) |
Oct 17, 2017 | 2.690 | 2.785 | 2.680 | 2.750 | 1,528,331 | +0.02(+0.73%) |
Oct 16, 2017 | 2.820 | 2.830 | 2.710 | 2.730 | 1,349,598 | -0.08(-2.85%) |
Oct 13, 2017 | 2.810 | 2.830 | 2.770 | 2.810 | 940,366 | +0.02(+0.72%) |
Oct 12, 2017 | 2.800 | 2.830 | 2.765 | 2.790 | 669,255 | -0.03(-1.06%) |
Oct 11, 2017 | 2.840 | 2.860 | 2.730 | 2.820 | 2,190,189 | -0.01(-0.35%) |
Oct 10, 2017 | 2.880 | 2.890 | 2.800 | 2.830 | 1,884,094 | -0.01(-0.35%) |
Oct 06, 2017 | 2.760 | 2.850 | 2.740 | 2.840 | 1,232,419 | +0.05(+1.79%) |
Oct 05, 2017 | 2.800 | 2.830 | 2.770 | 2.790 | 1,675,121 | -0.02(-0.71%) |
Oct 04, 2017 | 2.750 | 2.810 | 2.720 | 2.810 | 1,564,863 | +0.06(+2.18%) |
Oct 03, 2017 | 2.760 | 2.760 | 2.720 | 2.750 | 896,275 | -0.01(-0.36%) |
Oct 02, 2017 | 2.740 | 2.780 | 2.730 | 2.760 | 2,112,488 | +0.02(+0.73%) |
Sep 29, 2017 | 2.840 | 2.840 | 2.740 | 2.740 | 1,563,951 | -0.12(-4.20%) |
Sep 28, 2017 | 2.770 | 2.860 | 2.750 | 2.860 | 1,652,771 | +0.09(+3.25%) |
Sep 27, 2017 | 2.780 | 2.770 | 1,131,796 | -0.01(-0.36%) | ||
Sep 26, 2017 | 2.860 | 2.870 | 2.780 | 2.780 | 1,339,436 | -0.14(-4.79%) |
Sep 25, 2017 | 2.800 | 2.920 | 2.790 | 2.920 | 1,916,850 | +0.12(+4.29%) |
Sep 22, 2017 | 2.790 | 2.810 | 2.770 | 2.800 | 973,274 | +0.05(+1.82%) |
Sep 21, 2017 | 2.820 | 2.840 | 2.750 | 2.750 | 2,816,393 | +0.00(+0.00%) |
Sep 20, 2017 | 2.750 | 2.835 | 2.710 | 2.750 | 2,316,666 | -0.01(-0.36%) |
Sep 19, 2017 | 2.870 | 2.880 | 2.675 | 2.760 | 2,882,015 | -0.11(-3.83%) |
Sep 18, 2017 | 2.800 | 2.875 | 2.800 | 2.870 | 2,780,830 | +0.05(+1.77%) |
Sep 15, 2017 | 2.980 | 2.980 | 2.780 | 2.820 | 11,166,957 | -0.08(-2.76%) |
Sep 14, 2017 | 2.850 | 2.910 | 2.775 | 2.900 | 2,954,599 | +0.11(+3.94%) |
Sep 13, 2017 | 2.560 | 2.970 | 2.530 | 2.790 | 9,148,800 | +0.38(+15.77%) |
Sep 12, 2017 | 2.290 | 2.440 | 2.280 | 2.410 | 2,150,318 | +0.07(+2.99%) |
Sep 11, 2017 | 2.320 | 2.405 | 2.310 | 2.340 | 2,589,539 | -0.15(-6.02%) |
Sep 08, 2017 | 2.550 | 2.570 | 2.485 | 2.490 | 1,247,260 | -0.06(-2.35%) |
Sep 07, 2017 | 2.530 | 2.580 | 2.510 | 2.550 | 1,485,364 | +0.04(+1.59%) |
Sep 06, 2017 | 2.600 | 2.600 | 2.500 | 2.510 | 1,974,460 | -0.08(-3.09%) |
Sep 05, 2017 | 2.600 | 2.610 | 2.565 | 2.590 | 3,385,416 | +0.03(+1.17%) |
Sep 01, 2017 | 2.590 | 2.590 | 2.530 | 2.560 | 844,219 | -0.01(-0.39%) |
Aug 31, 2017 | 2.510 | 2.570 | 2.480 | 2.570 | 1,850,062 | +0.06(+2.39%) |
Aug 30, 2017 | 2.550 | 2.560 | 2.490 | 2.510 | 1,463,301 | -0.04(-1.57%) |
Aug 29, 2017 | 2.670 | 2.680 | 2.520 | 2.550 | 2,683,214 | -0.03(-1.16%) |
Aug 28, 2017 | 2.480 | 2.590 | 2.470 | 2.580 | 2,477,861 | +0.14(+5.74%) |
Aug 25, 2017 | 2.430 | 2.440 | 2.370 | 2.440 | 1,439,245 | +0.02(+0.83%) |
Aug 24, 2017 | 2.380 | 2.430 | 2.380 | 2.420 | 903,461 | +0.04(+1.68%) |
Aug 23, 2017 | 2.390 | 2.400 | 2.360 | 2.380 | 655,415 | +0.01(+0.42%) |
Aug 22, 2017 | 2.400 | 2.400 | 2.365 | 2.370 | 802,046 | -0.02(-0.84%) |
Aug 21, 2017 | 2.400 | 2.420 | 2.370 | 2.390 | 638,477 | +0.00(+0.00%) |
Aug 18, 2017 | 2.390 | 2.420 | 2.340 | 2.390 | 1,822,025 | +0.02(+0.84%) |
Aug 17, 2017 | 2.400 | 2.430 | 2.340 | 2.370 | 1,050,277 | -0.02(-0.84%) |
Aug 16, 2017 | 2.370 | 2.435 | 2.340 | 2.390 | 2,292,500 | +0.01(+0.42%) |
Aug 15, 2017 | 2.420 | 2.460 | 2.380 | 2.380 | 1,445,624 | -0.05(-2.06%) |
Aug 14, 2017 | 2.520 | 2.540 | 2.430 | 2.430 | 1,279,031 | -0.12(-4.71%) |
Aug 11, 2017 | 2.480 | 2.560 | 2.435 | 2.550 | 1,873,609 | +0.08(+3.24%) |
Aug 10, 2017 | 2.480 | 2.490 | 2.440 | 2.470 | 1,673,644 | +0.04(+1.65%) |
Aug 09, 2017 | 2.460 | 2.530 | 2.430 | 2.430 | 2,353,704 | +0.04(+1.67%) |
Aug 08, 2017 | 2.470 | 2.490 | 2.350 | 2.390 | 2,160,882 | +0.06(+2.58%) |
Aug 04, 2017 | 2.320 | 2.390 | 2.240 | 2.330 | 3,180,918 | +0.01(+0.43%) |
Aug 03, 2017 | 2.500 | 2.500 | 2.310 | 2.320 | 2,369,781 | -0.18(-7.20%) |
Aug 02, 2017 | 2.600 | 2.600 | 2.480 | 2.500 | 2,546,016 | -0.10(-3.85%) |
Aug 01, 2017 | 2.620 | 2.620 | 2.545 | 2.600 | 2,135,376 | -0.04(-1.52%) |
Jul 31, 2017 | 2.680 | 2.680 | 2.560 | 2.640 | 3,458,261 | -0.16(-5.71%) |
Jul 28, 2017 | 2.930 | 2.990 | 2.780 | 2.800 | 4,994,704 | -0.23(-7.59%) |
Jul 27, 2017 | 3.080 | 3.090 | 3.000 | 3.030 | 1,978,923 | -0.02(-0.66%) |
Jul 26, 2017 | 3.030 | 3.100 | 3.000 | 3.050 | 2,461,611 | +0.01(+0.33%) |
Jul 25, 2017 | 3.050 | 3.100 | 3.030 | 3.040 | 902,582 | -0.01(-0.33%) |
Jul 24, 2017 | 3.150 | 3.150 | 3.050 | 3.050 | 811,354 | -0.09(-2.87%) |
Jul 21, 2017 | 3.210 | 3.220 | 3.120 | 3.140 | 1,445,352 | -0.05(-1.57%) |
Jul 20, 2017 | 3.210 | 3.130 | 3.190 | 2,058,575 | +0.06(+1.92%) | |
Jul 19, 2017 | 3.130 | 3.160 | 3.100 | 3.130 | 1,063,599 | +0.00(+0.00%) |
Jul 18, 2017 | 3.120 | 3.130 | 3.090 | 3.130 | 981,241 | +0.04(+1.29%) |
Jul 17, 2017 | 3.080 | 3.130 | 3.060 | 3.090 | 1,817,295 | +0.05(+1.64%) |
Jul 14, 2017 | 3.120 | 3.130 | 3.030 | 3.040 | 2,300,140 | -0.02(-0.65%) |
Jul 13, 2017 | 3.080 | 3.110 | 3.040 | 3.060 | 4,722,803 | -0.02(-0.65%) |
Jul 12, 2017 | 3.190 | 3.200 | 3.080 | 3.080 | 2,276,085 | -0.06(-1.91%) |
Jul 11, 2017 | 3.130 | 3.150 | 3.070 | 3.140 | 3,674,879 | +0.03(+0.96%) |
Jul 10, 2017 | 3.140 | 3.180 | 3.110 | 3.110 | 5,443,777 | -0.03(-0.96%) |
Jul 07, 2017 | 3.290 | 3.290 | 3.110 | 3.140 | 2,068,673 | -0.17(-5.14%) |
Jul 06, 2017 | 3.320 | 3.360 | 3.280 | 3.310 | 1,591,576 | -0.04(-1.19%) |
Jul 05, 2017 | 3.380 | 3.390 | 3.250 | 3.350 | 1,840,540 | +0.01(+0.30%) |
Jul 04, 2017 | 3.400 | 3.455 | 3.340 | 3.340 | 720,721 | -0.10(-2.91%) |
Jul 03, 2017 | 3.440 | 3.440 | 3.440 | 3.440 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 3.210 | 3.440 | 3.210 | 3.440 | 5,257,662 | +0.08(+2.38%) |
Jun 29, 2017 | 3.390 | 3.450 | 3.300 | 3.360 | 3,328,637 | -0.13(-3.72%) |
Jun 28, 2017 | 3.600 | 3.600 | 3.470 | 3.490 | 4,157,341 | -0.22(-5.93%) |
Jun 27, 2017 | 3.860 | 3.860 | 3.695 | 3.710 | 2,140,071 | -0.12(-3.13%) |
Jun 26, 2017 | 3.790 | 3.830 | 3.760 | 3.830 | 2,137,905 | -0.01(-0.26%) |
Jun 23, 2017 | 3.750 | 3.870 | 3.720 | 3.840 | 3,090,511 | +0.12(+3.23%) |
Jun 22, 2017 | 3.730 | 3.765 | 3.670 | 3.720 | 2,399,972 | +0.03(+0.81%) |
Jun 21, 2017 | 3.660 | 3.710 | 3.650 | 3.690 | 2,192,919 | +0.02(+0.54%) |
Jun 20, 2017 | 3.700 | 3.730 | 3.610 | 3.670 | 2,297,908 | -0.03(-0.81%) |
Jun 19, 2017 | 3.550 | 3.740 | 3.550 | 3.700 | 4,364,744 | +0.20(+5.71%) |
Jun 16, 2017 | 3.510 | 3.670 | 3.500 | 3.500 | 43,225,388 | -0.04(-1.13%) |
Jun 15, 2017 | 3.460 | 3.600 | 3.460 | 3.540 | 3,760,172 | -0.02(-0.56%) |
Jun 14, 2017 | 3.770 | 3.850 | 3.560 | 3.560 | 4,809,156 | -0.14(-3.78%) |
Jun 13, 2017 | 3.650 | 3.740 | 3.570 | 3.700 | 5,438,278 | +0.08(+2.21%) |
Jun 12, 2017 | 3.890 | 3.890 | 3.520 | 3.620 | 9,308,929 | -0.27(-6.94%) |
Jun 09, 2017 | 3.840 | 3.960 | 3.830 | 3.890 | 5,397,120 | +0.04(+1.04%) |
Jun 08, 2017 | 4.150 | 4.160 | 3.810 | 3.850 | 5,949,303 | -0.40(-9.41%) |
Jun 07, 2017 | 4.260 | 4.360 | 4.180 | 4.250 | 3,321,651 | -0.09(-2.07%) |
Jun 06, 2017 | 4.160 | 4.340 | 4.150 | 4.340 | 4,630,715 | +0.26(+6.37%) |
Jun 05, 2017 | 4.110 | 4.110 | 4.000 | 4.080 | 1,966,305 | +0.01(+0.25%) |
Jun 02, 2017 | 4.200 | 4.220 | 4.040 | 4.070 | 2,655,212 | -0.07(-1.69%) |
Jun 01, 2017 | 4.080 | 4.240 | 4.060 | 4.140 | 3,161,538 | +0.05(+1.22%) |
May 31, 2017 | 4.330 | 4.330 | 4.025 | 4.090 | 51,500,276 | -0.18(-4.22%) |
May 30, 2017 | 4.370 | 4.410 | 4.260 | 4.270 | 2,817,025 | -0.11(-2.51%) |
May 29, 2017 | 4.500 | 4.510 | 4.360 | 4.380 | 1,106,701 | -0.12(-2.67%) |
May 26, 2017 | 4.670 | 4.680 | 4.500 | 4.500 | 2,987,682 | -0.13(-2.81%) |
May 25, 2017 | 4.590 | 4.650 | 4.540 | 4.630 | 2,135,142 | +0.01(+0.22%) |
May 24, 2017 | 4.570 | 4.640 | 4.475 | 4.620 | 3,907,619 | +0.03(+0.65%) |
May 23, 2017 | 4.700 | 4.740 | 4.570 | 4.590 | 6,151,376 | -0.10(-2.13%) |
May 19, 2017 | 4.570 | 4.710 | 4.540 | 4.690 | 5,112,669 | +0.12(+2.63%) |
May 18, 2017 | 4.490 | 4.640 | 4.460 | 4.570 | 6,546,431 | +0.05(+1.11%) |
May 17, 2017 | 4.700 | 4.710 | 4.450 | 4.520 | 8,407,132 | -0.06(-1.31%) |
May 16, 2017 | 4.610 | 4.610 | 4.510 | 4.580 | 5,191,460 | -0.03(-0.65%) |
May 15, 2017 | 4.830 | 4.850 | 4.485 | 4.610 | 11,175,933 | -0.39(-7.80%) |
May 12, 2017 | 5.040 | 5.130 | 4.945 | 5.000 | 2,480,939 | +0.00(+0.00%) |
May 11, 2017 | 4.950 | 5.060 | 4.910 | 5.000 | 3,031,396 | +0.09(+1.83%) |
May 10, 2017 | 4.950 | 4.995 | 4.870 | 4.910 | 3,073,769 | +0.04(+0.82%) |
May 09, 2017 | 4.810 | 4.890 | 4.760 | 4.870 | 2,776,899 | +0.00(+0.00%) |
May 08, 2017 | 4.680 | 4.920 | 4.680 | 4.870 | 3,115,349 | +0.21(+4.51%) |
May 05, 2017 | 4.590 | 4.710 | 4.550 | 4.660 | 3,134,492 | +0.09(+1.97%) |
May 04, 2017 | 4.690 | 4.700 | 4.535 | 4.570 | 3,281,927 | -0.19(-3.99%) |
May 03, 2017 | 4.730 | 4.920 | 4.700 | 4.760 | 4,100,110 | +0.03(+0.63%) |
May 02, 2017 | 4.650 | 4.770 | 4.650 | 4.730 | 4,062,939 | +0.05(+1.07%) |
May 01, 2017 | 4.930 | 5.000 | 4.640 | 4.680 | 3,214,771 | -0.31(-6.21%) |
Apr 28, 2017 | 4.550 | 5.010 | 4.540 | 4.990 | 3,479,288 | +0.41(+8.95%) |
Apr 27, 2017 | 4.720 | 4.740 | 4.530 | 4.580 | 2,821,625 | -0.16(-3.38%) |
Apr 26, 2017 | 4.590 | 4.770 | 4.510 | 4.740 | 2,948,200 | +0.12(+2.60%) |
Apr 25, 2017 | 4.740 | 4.790 | 4.580 | 4.620 | 2,567,521 | -0.17(-3.55%) |
Apr 24, 2017 | 4.750 | 4.860 | 4.660 | 4.790 | 2,339,638 | -0.07(-1.44%) |
Apr 21, 2017 | 4.850 | 4.870 | 4.780 | 4.860 | 3,461,358 | +0.02(+0.41%) |
Apr 20, 2017 | 4.870 | 4.935 | 4.800 | 4.840 | 3,055,822 | -0.04(-0.82%) |
Apr 19, 2017 | 4.950 | 4.950 | 4.810 | 4.880 | 4,062,700 | -0.09(-1.81%) |
Apr 18, 2017 | 4.900 | 4.990 | 4.840 | 4.970 | 2,753,947 | +0.06(+1.22%) |
Apr 17, 2017 | 4.930 | 4.980 | 4.875 | 4.910 | 3,449,300 | -0.02(-0.41%) |
Apr 13, 2017 | 4.790 | 5.025 | 4.775 | 4.930 | 4,757,999 | +0.22(+4.67%) |
Apr 12, 2017 | 4.750 | 4.780 | 4.615 | 4.710 | 2,766,752 | -0.03(-0.63%) |
Apr 11, 2017 | 4.700 | 4.830 | 4.660 | 4.740 | 3,211,096 | +0.10(+2.16%) |
Apr 10, 2017 | 4.620 | 4.660 | 4.560 | 4.640 | 1,560,811 | +0.00(+0.00%) |
Apr 07, 2017 | 4.710 | 4.835 | 4.600 | 4.640 | 4,143,974 | +0.00(+0.00%) |
Apr 06, 2017 | 4.600 | 4.710 | 4.600 | 4.640 | 2,391,398 | +0.05(+1.09%) |
Apr 05, 2017 | 4.580 | 4.640 | 4.460 | 4.590 | 4,100,205 | -0.02(-0.43%) |
Apr 04, 2017 | 4.630 | 4.670 | 4.585 | 4.610 | 1,462,717 | +0.00(+0.00%) |
Apr 03, 2017 | 4.550 | 4.650 | 4.530 | 4.610 | 2,177,809 | +0.06(+1.32%) |
Mar 31, 2017 | 4.660 | 4.710 | 4.525 | 4.550 | 3,369,687 | -0.09(-1.94%) |
Mar 30, 2017 | 4.640 | 4.710 | 4.605 | 4.640 | 2,220,732 | -0.03(-0.64%) |
Mar 29, 2017 | 4.440 | 4.725 | 4.390 | 4.670 | 4,149,397 | +0.42(+9.88%) |
Mar 28, 2017 | 4.360 | 4.400 | 4.200 | 4.250 | 2,152,335 | -0.12(-2.75%) |
Mar 27, 2017 | 4.280 | 4.390 | 4.230 | 4.370 | 3,285,529 | +0.15(+3.55%) |
Mar 24, 2017 | 4.220 | 4.280 | 4.190 | 4.220 | 8,875,539 | +0.00(+0.00%) |
Mar 23, 2017 | 4.220 | 4.245 | 4.110 | 4.220 | 2,207,687 | +0.00(+0.00%) |
Mar 22, 2017 | 4.260 | 4.300 | 4.155 | 4.220 | 2,171,721 | -0.02(-0.47%) |
Mar 21, 2017 | 4.120 | 4.290 | 4.030 | 4.240 | 4,121,573 | +0.13(+3.16%) |
Mar 20, 2017 | 4.120 | 4.160 | 4.020 | 4.110 | 9,460,755 | +0.02(+0.49%) |
Mar 17, 2017 | 4.140 | 4.190 | 4.050 | 4.090 | 5,871,024 | -0.03(-0.73%) |
Mar 16, 2017 | 4.210 | 4.260 | 4.120 | 4.120 | 2,383,504 | -0.02(-0.48%) |
Mar 15, 2017 | 3.860 | 4.160 | 3.830 | 4.140 | 3,007,856 | +0.31(+8.09%) |
Mar 14, 2017 | 4.000 | 4.095 | 3.790 | 3.830 | 2,980,029 | -0.18(-4.49%) |
Mar 13, 2017 | 4.065 | 3.950 | 4.010 | 2,610,217 | +0.01(+0.25%) | |
Mar 10, 2017 | 3.880 | 4.025 | 3.790 | 4.000 | 3,593,403 | +0.14(+3.63%) |
Mar 09, 2017 | 3.850 | 3.900 | 3.775 | 3.860 | 3,116,076 | -0.01(-0.26%) |
Mar 08, 2017 | 3.700 | 3.890 | 3.690 | 3.870 | 3,448,751 | +0.14(+3.75%) |
Mar 07, 2017 | 3.800 | 3.900 | 3.710 | 3.730 | 3,816,414 | -0.11(-2.86%) |
Mar 06, 2017 | 3.940 | 3.960 | 3.710 | 3.840 | 3,194,003 | -0.11(-2.78%) |
Mar 03, 2017 | 3.850 | 3.980 | 3.830 | 3.950 | 3,258,879 | +0.07(+1.80%) |
Mar 02, 2017 | 4.050 | 4.120 | 3.870 | 3.880 | 2,926,586 | -0.23(-5.60%) |