Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.250 | 7.305 | 6.870 | 6.990 | 1,471,420 | -0.28(-3.85%) |
Apr 27, 2018 | 7.110 | 7.270 | 7.080 | 7.270 | 741,344 | +0.12(+1.68%) |
Apr 26, 2018 | 6.890 | 7.160 | 6.830 | 7.150 | 787,921 | +0.33(+4.84%) |
Apr 25, 2018 | 6.710 | 6.900 | 6.690 | 6.820 | 550,192 | +0.05(+0.74%) |
Apr 24, 2018 | 6.840 | 6.925 | 6.690 | 6.770 | 797,584 | -0.02(-0.29%) |
Apr 23, 2018 | 6.820 | 6.890 | 6.675 | 6.790 | 771,935 | -0.05(-0.73%) |
Apr 20, 2018 | 6.990 | 6.990 | 6.750 | 6.840 | 604,221 | -0.16(-2.29%) |
Apr 19, 2018 | 6.990 | 7.090 | 6.870 | 7.000 | 867,217 | +0.03(+0.43%) |
Apr 18, 2018 | 6.690 | 7.140 | 6.660 | 6.970 | 1,267,948 | +0.35(+5.29%) |
Apr 17, 2018 | 6.460 | 6.640 | 6.333 | 6.620 | 835,361 | +0.21(+3.28%) |
Apr 16, 2018 | 6.310 | 6.450 | 6.180 | 6.410 | 469,737 | +0.11(+1.75%) |
Apr 13, 2018 | 6.280 | 6.360 | 6.240 | 6.300 | 399,567 | +0.03(+0.48%) |
Apr 12, 2018 | 6.110 | 6.335 | 6.030 | 6.270 | 694,936 | +0.10(+1.62%) |
Apr 11, 2018 | 5.850 | 6.220 | 5.850 | 6.170 | 1,015,539 | +0.31(+5.29%) |
Apr 10, 2018 | 5.610 | 5.960 | 5.570 | 5.860 | 1,767,187 | +0.40(+7.33%) |
Apr 09, 2018 | 5.600 | 5.600 | 5.460 | 5.460 | 545,213 | -0.05(-0.91%) |
Apr 06, 2018 | 5.720 | 5.810 | 5.490 | 5.510 | 893,207 | -0.29(-5.00%) |
Apr 05, 2018 | 5.540 | 5.920 | 5.540 | 5.800 | 1,011,275 | +0.32(+5.84%) |
Apr 04, 2018 | 5.240 | 5.510 | 5.210 | 5.480 | 648,459 | +0.12(+2.24%) |
Apr 03, 2018 | 5.310 | 5.430 | 5.180 | 5.360 | 871,749 | +0.04(+0.75%) |
Apr 02, 2018 | 5.380 | 5.440 | 5.229 | 5.320 | 895,038 | -0.11(-2.03%) |
Mar 29, 2018 | 5.430 | 5.430 | 5.430 | 0 | -0.04(-0.73%) | |
Mar 28, 2018 | 5.640 | 5.650 | 5.375 | 5.470 | 1,086,503 | -0.18(-3.19%) |
Mar 27, 2018 | 5.890 | 5.900 | 5.610 | 5.650 | 587,269 | -0.22(-3.75%) |
Mar 26, 2018 | 5.810 | 5.880 | 5.620 | 5.870 | 824,173 | +0.16(+2.80%) |
Mar 23, 2018 | 5.940 | 5.950 | 5.700 | 5.710 | 458,764 | -0.18(-3.06%) |
Mar 22, 2018 | 6.000 | 6.130 | 5.880 | 5.890 | 1,133,076 | -0.21(-3.44%) |
Mar 21, 2018 | 5.760 | 6.160 | 5.695 | 6.100 | 844,468 | +0.40(+7.02%) |
Mar 20, 2018 | 5.680 | 5.770 | 5.640 | 5.700 | 480,629 | +2.88(+102.13%) |
Mar 19, 2018 | 3.010 | 3.015 | 2.795 | 2.820 | 1,260,262 | -0.19(-6.16%) |
Mar 16, 2018 | 2.875 | 3.025 | 2.875 | 3.005 | 3,030,840 | +0.13(+4.52%) |
Mar 15, 2018 | 2.965 | 2.965 | 2.862 | 2.875 | 2,234,588 | -0.06(-2.21%) |
Mar 14, 2018 | 2.950 | 2.970 | 2.870 | 2.940 | 3,588,572 | +0.06(+2.26%) |
Mar 13, 2018 | 2.960 | 2.980 | 2.860 | 2.875 | 1,201,992 | -0.07(-2.38%) |
Mar 12, 2018 | 3.025 | 3.060 | 2.945 | 2.945 | 1,590,946 | -0.10(-3.13%) |
Mar 09, 2018 | 2.945 | 3.115 | 2.945 | 3.040 | 2,431,474 | +0.14(+4.83%) |
Mar 08, 2018 | 2.880 | 2.917 | 2.848 | 2.900 | 1,767,804 | +0.02(+0.69%) |
Mar 07, 2018 | 2.880 | 3,079,544 | +0.07(+2.67%) | |||
Mar 06, 2018 | 2.775 | 2.835 | 2.728 | 2.805 | 1,715,124 | +0.05(+1.81%) |
Mar 05, 2018 | 2.705 | 2.805 | 2.670 | 2.755 | 2,022,514 | +0.13(+4.95%) |
Mar 02, 2018 | 2.520 | 2.625 | 2.465 | 2.625 | 2,523,336 | +0.08(+3.14%) |
Mar 01, 2018 | 2.615 | 2.725 | 2.540 | 2.545 | 4,247,120 | -0.07(-2.68%) |
Feb 28, 2018 | 3.100 | 3.100 | 2.610 | 2.615 | 5,919,844 | -0.48(-15.51%) |
Feb 27, 2018 | 2.825 | 3.150 | 2.800 | 3.095 | 2,028,108 | -0.06(-1.90%) |
Feb 26, 2018 | 3.170 | 3.175 | 3.110 | 3.155 | 1,006,342 | +0.01(+0.32%) |
Feb 23, 2018 | 3.095 | 3.150 | 3.045 | 3.145 | 724,036 | +0.06(+1.78%) |
Feb 22, 2018 | 3.090 | 1,006,364 | +0.07(+2.49%) | |||
Feb 21, 2018 | 3.030 | 3.110 | 3.030 | 3.015 | 738,940 | -0.02(-0.82%) |
Feb 20, 2018 | 3.060 | 3.115 | 3.022 | 3.040 | 662,346 | -0.02(-0.49%) |
Feb 16, 2018 | 3.055 | 3.055 | 3.055 | 0 | +0.02(+0.49%) | |
Feb 15, 2018 | 3.080 | 3.080 | 2.940 | 3.040 | 748,062 | -0.02(-0.65%) |
Feb 14, 2018 | 2.935 | 3.110 | 2.925 | 3.060 | 1,095,536 | +0.08(+2.86%) |
Feb 13, 2018 | 3.015 | 3.040 | 2.955 | 2.975 | 864,752 | -0.06(-1.98%) |
Feb 12, 2018 | 3.035 | 3.075 | 2.990 | 3.035 | 1,270,250 | +0.04(+1.51%) |
Feb 09, 2018 | 3.040 | 3.040 | 2.860 | 2.990 | 2,238,026 | -0.01(-0.33%) |
Feb 08, 2018 | 3.220 | 3.235 | 2.993 | 3.000 | 1,637,122 | -0.21(-6.54%) |
Feb 07, 2018 | 3.335 | 3.340 | 3.170 | 3.210 | 1,511,942 | -0.12(-3.46%) |
Feb 06, 2018 | 3.175 | 3.370 | 3.170 | 3.325 | 1,963,392 | +0.08(+2.31%) |
Feb 05, 2018 | 3.285 | 3.340 | 3.210 | 3.250 | 1,334,620 | -0.06(-1.96%) |
Feb 02, 2018 | 3.455 | 3.480 | 3.310 | 3.315 | 1,611,532 | -0.21(-5.82%) |
Feb 01, 2018 | 3.480 | 3.555 | 3.458 | 3.520 | 1,416,426 | +0.06(+1.73%) |
Jan 31, 2018 | 3.530 | 3.575 | 3.415 | 3.460 | 1,493,440 | -0.07(-1.98%) |
Jan 30, 2018 | 3.565 | 3.590 | 3.475 | 3.530 | 1,374,154 | -0.07(-1.94%) |
Jan 29, 2018 | 3.645 | 3.675 | 3.585 | 3.600 | 1,092,992 | -0.07(-2.04%) |
Jan 26, 2018 | 3.700 | 3.705 | 3.640 | 3.675 | 955,310 | +0.00(+0.00%) |
Jan 25, 2018 | 3.800 | 3.820 | 3.647 | 3.675 | 1,358,248 | -0.08(-2.26%) |
Jan 24, 2018 | 3.795 | 3.900 | 3.692 | 3.760 | 1,944,072 | -0.02(-0.53%) |
Jan 23, 2018 | 3.815 | 3.830 | 3.723 | 3.780 | 990,114 | +0.00(+0.00%) |
Jan 22, 2018 | 3.725 | 3.785 | 3.675 | 3.780 | 937,872 | +0.08(+2.16%) |
Jan 19, 2018 | 3.645 | 3.720 | 3.618 | 3.700 | 704,560 | +0.03(+0.68%) |
Jan 18, 2018 | 3.810 | 3.810 | 3.675 | 3.675 | 1,166,212 | -0.14(-3.67%) |
Jan 17, 2018 | 3.875 | 3.890 | 3.788 | 3.815 | 1,259,564 | -0.04(-1.04%) |
Jan 16, 2018 | 4.000 | 4.000 | 3.845 | 3.855 | 1,863,510 | -0.13(-3.26%) |
Jan 12, 2018 | 3.985 | 3.985 | 3.985 | 0 | +0.13(+3.37%) | |
Jan 11, 2018 | 3.775 | 3.905 | 3.705 | 3.855 | 1,398,190 | +0.10(+2.66%) |
Jan 10, 2018 | 3.705 | 3.770 | 3.665 | 3.755 | 1,714,740 | +0.07(+1.90%) |
Jan 09, 2018 | 3.730 | 3.765 | 3.663 | 3.685 | 2,460,454 | -0.04(-1.21%) |
Jan 08, 2018 | 3.720 | 3.740 | 3.525 | 3.730 | 2,469,574 | +0.00(+0.00%) |
Jan 05, 2018 | 3.755 | 3.755 | 3.695 | 3.730 | 1,511,266 | -0.03(-0.80%) |
Jan 04, 2018 | 3.600 | 3.775 | 3.555 | 3.760 | 2,284,442 | +0.16(+4.44%) |
Jan 03, 2018 | 3.510 | 3.623 | 3.465 | 3.600 | 1,926,302 | +0.13(+3.75%) |
Jan 02, 2018 | 3.355 | 3.478 | 3.320 | 3.470 | 1,475,170 | +0.15(+4.36%) |
Dec 29, 2017 | 3.325 | 3.325 | 3.325 | 0 | -0.10(-2.92%) | |
Dec 28, 2017 | 3.360 | 3.430 | 3.340 | 3.425 | 1,463,114 | +0.06(+1.93%) |
Dec 27, 2017 | 3.350 | 3.365 | 3.300 | 3.360 | 1,634,060 | +0.01(+0.30%) |
Dec 26, 2017 | 3.265 | 3.360 | 3.225 | 3.350 | 1,032,214 | +0.11(+3.40%) |
Dec 22, 2017 | 3.320 | 3.340 | 3.212 | 3.240 | 2,360,300 | -0.09(-2.85%) |
Dec 21, 2017 | 3.035 | 3.342 | 3.035 | 3.335 | 2,606,120 | +0.29(+9.52%) |
Dec 20, 2017 | 2.935 | 3.060 | 2.900 | 3.045 | 3,615,318 | +0.13(+4.46%) |
Dec 19, 2017 | 2.960 | 3.010 | 2.895 | 2.915 | 2,875,292 | -0.02(-0.85%) |
Dec 18, 2017 | 2.950 | 2.995 | 2.920 | 2.940 | 3,198,354 | +0.01(+0.34%) |
Dec 15, 2017 | 2.975 | 2.996 | 2.917 | 2.930 | 1,690,238 | -0.03(-1.01%) |
Dec 14, 2017 | 2.990 | 3.035 | 2.953 | 2.960 | 1,574,336 | -0.06(-1.99%) |
Dec 13, 2017 | 3.090 | 3.140 | 3.020 | 3.020 | 2,302,552 | -0.06(-1.79%) |
Dec 12, 2017 | 3.050 | 3.145 | 3.050 | 3.075 | 1,917,634 | +0.05(+1.65%) |
Dec 11, 2017 | 3.000 | 3.060 | 2.985 | 3.025 | 1,433,664 | +0.02(+0.50%) |
Dec 08, 2017 | 3.090 | 3.105 | 3.005 | 3.010 | 1,761,438 | +0.00(+0.00%) |
Dec 07, 2017 | 3.025 | 3.090 | 2.985 | 2,359,484 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.140 | 3.160 | 2.996 | 3.025 | 1,649,164 | -0.15(-4.57%) |
Dec 05, 2017 | 3.235 | 3.260 | 3.140 | 3.170 | 1,758,354 | -0.07(-2.16%) |
Dec 04, 2017 | 3.255 | 3.305 | 3.235 | 3.240 | 1,686,390 | -0.01(-0.31%) |
Dec 01, 2017 | 3.165 | 3.300 | 3.150 | 3.250 | 3,465,176 | +0.13(+4.33%) |
Nov 30, 2017 | 3.100 | 3.165 | 3.005 | 3.115 | 4,111,012 | +0.04(+1.30%) |
Nov 29, 2017 | 3.070 | 3.115 | 3.050 | 3.075 | 2,146,474 | -0.00(-0.16%) |
Nov 28, 2017 | 3.120 | 3.130 | 3.065 | 3.080 | 3,324,974 | -0.02(-0.81%) |
Nov 27, 2017 | 3.145 | 3.150 | 3.070 | 3.105 | 1,307,634 | -0.06(-1.74%) |
Nov 24, 2017 | 3.190 | 3.235 | 3.155 | 3.160 | 582,922 | -0.01(-0.47%) |
Nov 22, 2017 | 3.180 | 3.225 | 3.130 | 3.175 | 1,171,464 | +0.03(+0.95%) |
Nov 21, 2017 | 3.210 | 3.255 | 3.125 | 3.145 | 1,591,824 | -0.08(-2.33%) |
Nov 20, 2017 | 3.260 | 3.295 | 3.208 | 3.220 | 983,786 | -0.06(-1.83%) |
Nov 17, 2017 | 3.175 | 3.285 | 3.138 | 3.280 | 2,009,068 | +0.14(+4.46%) |
Nov 16, 2017 | 3.175 | 3.205 | 3.135 | 3.140 | 2,091,518 | -0.03(-1.10%) |
Nov 15, 2017 | 3.135 | 3.215 | 3.045 | 3.175 | 2,433,824 | -0.01(-0.31%) |
Nov 14, 2017 | 3.305 | 3.305 | 3.175 | 3.185 | 1,553,256 | -0.12(-3.63%) |
Nov 13, 2017 | 3.405 | 3.405 | 3.290 | 3.305 | 1,814,790 | -0.12(-3.64%) |
Nov 10, 2017 | 3.445 | 3.515 | 3.365 | 3.430 | 1,324,668 | +0.00(+0.00%) |
Nov 09, 2017 | 3.360 | 3.453 | 3.325 | 3.430 | 2,382,670 | +0.05(+1.33%) |
Nov 08, 2017 | 3.435 | 3.460 | 3.288 | 3.385 | 2,312,222 | -0.06(-1.60%) |
Nov 07, 2017 | 3.535 | 3.615 | 3.428 | 3.440 | 4,742,356 | -0.21(-5.88%) |
Nov 06, 2017 | 3.555 | 3.675 | 3.530 | 3.655 | 2,956,654 | +0.12(+3.54%) |
Nov 03, 2017 | 3.470 | 3.540 | 3.405 | 3.530 | 4,437,410 | +0.00(+0.14%) |
Nov 02, 2017 | 3.180 | 3.560 | 3.180 | 3.525 | 5,281,798 | +0.19(+5.86%) |
Nov 01, 2017 | 3.335 | 3.410 | 3.270 | 3.330 | 2,772,880 | +0.02(+0.76%) |
Oct 31, 2017 | 3.255 | 3.310 | 3.175 | 3.305 | 3,550,556 | +0.05(+1.38%) |
Oct 30, 2017 | 3.290 | 3.335 | 3.250 | 3.260 | 2,652,102 | -0.03(-0.76%) |
Oct 27, 2017 | 3.220 | 3.290 | 3.180 | 3.285 | 1,760,140 | +0.06(+1.86%) |
Oct 26, 2017 | 3.245 | 3.255 | 3.135 | 3.225 | 1,769,722 | -0.02(-0.77%) |
Oct 25, 2017 | 3.295 | 3.295 | 3.180 | 3.250 | 1,609,142 | -0.05(-1.52%) |
Oct 24, 2017 | 3.275 | 3.325 | 3.255 | 3.300 | 1,034,952 | +0.04(+1.38%) |
Oct 23, 2017 | 3.345 | 3.370 | 3.250 | 3.255 | 2,885,242 | -0.10(-2.84%) |
Oct 20, 2017 | 3.420 | 3.435 | 3.350 | 3.350 | 2,317,128 | -0.06(-1.76%) |
Oct 19, 2017 | 3.460 | 3.515 | 3.400 | 3.410 | 1,615,376 | -0.07(-2.15%) |
Oct 18, 2017 | 3.585 | 3.615 | 3.485 | 3.485 | 1,598,774 | -0.10(-2.79%) |
Oct 17, 2017 | 3.615 | 3.635 | 3.560 | 3.585 | 1,337,214 | -0.04(-1.10%) |
Oct 16, 2017 | 3.645 | 3.683 | 3.615 | 3.625 | 1,029,428 | -0.00(-0.14%) |
Oct 13, 2017 | 3.655 | 3.710 | 3.630 | 3.630 | 1,625,650 | +0.01(+0.28%) |
Oct 12, 2017 | 3.630 | 3.670 | 3.605 | 3.620 | 1,284,368 | -0.05(-1.36%) |
Oct 11, 2017 | 3.635 | 3.675 | 3.603 | 3.670 | 1,272,810 | +0.03(+0.82%) |
Oct 10, 2017 | 3.770 | 3.795 | 3.625 | 3.640 | 2,303,140 | -0.08(-2.15%) |
Oct 09, 2017 | 3.720 | 3.763 | 3.705 | 3.720 | 1,401,634 | +0.01(+0.27%) |
Oct 06, 2017 | 3.780 | 3.810 | 3.695 | 3.710 | 1,496,208 | -0.12(-3.26%) |
Oct 05, 2017 | 3.885 | 3.900 | 3.828 | 3.835 | 2,041,308 | -0.04(-1.03%) |
Oct 04, 2017 | 3.820 | 3.885 | 3.810 | 3.875 | 1,685,034 | +0.04(+1.04%) |
Oct 03, 2017 | 3.785 | 3.900 | 3.760 | 3.835 | 3,650,332 | +0.06(+1.59%) |
Oct 02, 2017 | 3.785 | 3.815 | 3.748 | 3.775 | 5,093,926 | -0.08(-2.20%) |
Sep 29, 2017 | 3.850 | 3.870 | 3.800 | 3.860 | 1,842,612 | +0.00(+0.13%) |
Sep 28, 2017 | 3.865 | 3.900 | 3.765 | 3.855 | 2,352,048 | +0.02(+0.39%) |
Sep 27, 2017 | 3.770 | 3.840 | 5,990,624 | -0.12(-3.15%) | ||
Sep 26, 2017 | 3.905 | 3.987 | 3.900 | 3.965 | 1,609,682 | +0.03(+0.76%) |
Sep 25, 2017 | 3.865 | 3.960 | 3.865 | 3.935 | 1,673,226 | +0.10(+2.61%) |
Sep 22, 2017 | 3.770 | 3.860 | 3.770 | 3.835 | 1,580,134 | +0.05(+1.32%) |
Sep 21, 2017 | 3.875 | 3.890 | 3.765 | 3.785 | 2,699,164 | -0.11(-2.95%) |
Sep 20, 2017 | 3.865 | 3.970 | 3.850 | 3.900 | 2,293,438 | +0.03(+0.91%) |
Sep 19, 2017 | 3.905 | 3.945 | 3.805 | 3.865 | 2,227,378 | -0.03(-0.77%) |
Sep 18, 2017 | 3.780 | 3.905 | 3.780 | 3.895 | 2,850,540 | +0.10(+2.64%) |
Sep 15, 2017 | 3.765 | 3.805 | 3.735 | 3.795 | 3,670,524 | +0.04(+1.20%) |
Sep 14, 2017 | 3.775 | 3.810 | 3.670 | 3.750 | 3,747,070 | +0.00(+0.00%) |
Sep 13, 2017 | 3.555 | 3.772 | 3.544 | 3.750 | 4,004,632 | +0.21(+5.78%) |
Sep 12, 2017 | 3.435 | 3.553 | 3.395 | 3.545 | 2,899,596 | +0.11(+3.35%) |
Sep 11, 2017 | 3.310 | 3.435 | 3.295 | 3.430 | 3,543,414 | +0.12(+3.63%) |
Sep 08, 2017 | 3.370 | 3.400 | 3.275 | 3.310 | 2,494,602 | -0.07(-2.07%) |
Sep 07, 2017 | 3.325 | 3.390 | 3.325 | 3.380 | 4,105,184 | +0.06(+1.81%) |
Sep 06, 2017 | 3.310 | 3.370 | 3.300 | 3.320 | 3,847,378 | +0.03(+0.91%) |
Sep 05, 2017 | 3.245 | 3.375 | 3.245 | 3.290 | 3,303,586 | +0.07(+2.17%) |
Sep 01, 2017 | 3.140 | 3.235 | 3.095 | 3.220 | 3,584,120 | +0.08(+2.55%) |
Aug 31, 2017 | 3.170 | 3.205 | 3.140 | 3.140 | 2,956,134 | -0.01(-0.32%) |
Aug 30, 2017 | 3.200 | 3.212 | 3.150 | 3.150 | 2,851,962 | -0.06(-2.02%) |
Aug 29, 2017 | 3.140 | 3.220 | 3.130 | 3.215 | 2,680,810 | +0.05(+1.66%) |
Aug 28, 2017 | 3.182 | 3.211 | 3.123 | 3.163 | 3,716,650 | -0.02(-0.62%) |
Aug 25, 2017 | 3.237 | 3.276 | 3.118 | 3.182 | 4,943,477 | +0.08(+2.71%) |
Aug 24, 2017 | 3.059 | 3.108 | 3.059 | 3.098 | 2,227,815 | +0.02(+0.80%) |
Aug 23, 2017 | 3.044 | 3.074 | 3.009 | 3.074 | 2,557,502 | +0.01(+0.48%) |
Aug 22, 2017 | 3.069 | 3.091 | 3.039 | 3.059 | 2,170,485 | -0.00(-0.16%) |
Aug 21, 2017 | 3.088 | 3.113 | 2.982 | 3.064 | 2,428,932 | -0.03(-1.12%) |
Aug 18, 2017 | 3.059 | 3.123 | 3.019 | 3.098 | 3,841,068 | +0.03(+1.13%) |
Aug 17, 2017 | 3.123 | 3.172 | 3.059 | 3.064 | 2,614,259 | -0.06(-2.05%) |
Aug 16, 2017 | 3.261 | 3.281 | 3.128 | 3.128 | 2,315,482 | -0.13(-3.95%) |
Aug 15, 2017 | 3.375 | 3.375 | 3.242 | 3.256 | 4,387,178 | -0.13(-3.94%) |
Aug 14, 2017 | 3.523 | 3.523 | 3.390 | 3.390 | 2,525,967 | -0.15(-4.19%) |
Aug 11, 2017 | 3.454 | 3.553 | 3.454 | 3.538 | 1,783,184 | +0.03(+0.85%) |
Aug 10, 2017 | 3.454 | 3.563 | 3.444 | 3.508 | 3,813,078 | +0.04(+1.28%) |
Aug 09, 2017 | 3.484 | 3.508 | 3.419 | 3.464 | 2,986,455 | -0.02(-0.71%) |
Aug 08, 2017 | 3.558 | 3.605 | 3.459 | 3.489 | 2,357,250 | -0.11(-3.16%) |
Aug 07, 2017 | 3.953 | 3.953 | 3.578 | 3.602 | 2,906,409 | -0.35(-8.87%) |
Aug 04, 2017 | 3.914 | 3.968 | 3.869 | 3.953 | 3,564,683 | +0.06(+1.52%) |
Aug 03, 2017 | 3.983 | 3.998 | 3.879 | 3.894 | 1,794,161 | -0.08(-2.11%) |
Aug 02, 2017 | 3.919 | 4.003 | 3.879 | 3.978 | 2,067,182 | +0.03(+0.88%) |
Aug 01, 2017 | 4.007 | 4.007 | 3.896 | 3.943 | 1,624,818 | -0.06(-1.48%) |
Jul 31, 2017 | 4.082 | 4.082 | 3.889 | 4.003 | 1,755,994 | -0.08(-2.06%) |
Jul 28, 2017 | 4.106 | 4.245 | 4.047 | 4.087 | 2,325,022 | -0.02(-0.48%) |
Jul 27, 2017 | 4.082 | 4.163 | 4.032 | 4.106 | 2,052,047 | +0.02(+0.48%) |
Jul 26, 2017 | 4.161 | 4.161 | 4.040 | 4.087 | 2,094,596 | -0.05(-1.19%) |
Jul 25, 2017 | 4.146 | 4.190 | 4.121 | 4.136 | 2,723,740 | +0.04(+1.09%) |
Jul 24, 2017 | 4.200 | 4.200 | 4.042 | 4.091 | 2,019,943 | -0.09(-2.24%) |
Jul 21, 2017 | 4.482 | 4.516 | 4.185 | 4.185 | 2,685,531 | -0.28(-6.31%) |
Jul 20, 2017 | 4.388 | 4.521 | 4.363 | 4.467 | 3,740,326 | +0.09(+2.15%) |
Jul 19, 2017 | 4.136 | 4.393 | 4.136 | 4.373 | 3,080,789 | +0.22(+5.36%) |
Jul 18, 2017 | 4.235 | 4.259 | 4.096 | 4.151 | 1,602,703 | -0.05(-1.29%) |
Jul 17, 2017 | 4.205 | 4.269 | 4.146 | 4.205 | 1,184,948 | -0.01(-0.23%) |
Jul 14, 2017 | 4.151 | 4.220 | 4.121 | 4.215 | 863,725 | +0.08(+1.91%) |
Jul 13, 2017 | 4.032 | 4.141 | 3.938 | 4.136 | 1,839,800 | +0.10(+2.45%) |
Jul 12, 2017 | 4.072 | 4.161 | 3.998 | 4.037 | 1,700,499 | +0.01(+0.37%) |
Jul 11, 2017 | 3.909 | 4.047 | 3.864 | 4.022 | 2,191,805 | +0.11(+2.91%) |
Jul 10, 2017 | 3.864 | 3.988 | 3.839 | 3.909 | 3,215,655 | +0.00(+0.13%) |
Jul 07, 2017 | 3.899 | 3.911 | 3.780 | 3.904 | 2,359,597 | -0.02(-0.50%) |
Jul 06, 2017 | 4.077 | 4.180 | 3.919 | 3.923 | 3,534,275 | -0.12(-3.05%) |
Jul 05, 2017 | 4.225 | 4.225 | 3.953 | 4.047 | 2,649,569 | -0.21(-4.88%) |
Jul 03, 2017 | 4.116 | 4.309 | 4.116 | 4.255 | 954,440 | +0.16(+3.86%) |
Jun 30, 2017 | 4.096 | 4.171 | 4.025 | 4.096 | 2,420,900 | +0.02(+0.61%) |
Jun 29, 2017 | 3.968 | 4.203 | 3.968 | 4.072 | 2,105,139 | +0.12(+3.13%) |
Jun 28, 2017 | 3.874 | 4.007 | 3.825 | 3.948 | 3,985,624 | +0.04(+1.01%) |
Jun 27, 2017 | 3.820 | 4.017 | 3.815 | 3.909 | 2,475,955 | +0.10(+2.73%) |
Jun 26, 2017 | 3.874 | 3.889 | 3.760 | 3.805 | 2,907,128 | -0.04(-1.03%) |
Jun 23, 2017 | 3.795 | 3.869 | 3.768 | 3.844 | 12,444,882 | +0.06(+1.70%) |
Jun 22, 2017 | 3.864 | 3.914 | 3.751 | 3.780 | 2,225,109 | -0.05(-1.42%) |
Jun 21, 2017 | 3.686 | 3.842 | 3.662 | 3.835 | 4,195,828 | -0.12(-3.12%) |
Jun 20, 2017 | 4.012 | 4.017 | 3.864 | 3.958 | 2,877,488 | -0.12(-3.03%) |
Jun 19, 2017 | 4.190 | 4.250 | 4.022 | 4.082 | 2,293,414 | -0.13(-3.05%) |
Jun 16, 2017 | 4.077 | 4.210 | 4.012 | 4.210 | 2,718,507 | +0.15(+3.78%) |
Jun 15, 2017 | 4.062 | 4.146 | 3.963 | 4.057 | 2,246,801 | -0.02(-0.61%) |
Jun 14, 2017 | 4.205 | 4.205 | 3.990 | 4.082 | 2,258,156 | -0.15(-3.50%) |
Jun 13, 2017 | 4.166 | 4.277 | 4.121 | 4.230 | 1,789,494 | +0.08(+2.03%) |
Jun 12, 2017 | 4.151 | 4.365 | 4.144 | 4.146 | 2,513,655 | +0.05(+1.33%) |
Jun 09, 2017 | 3.938 | 4.148 | 3.899 | 4.091 | 2,598,665 | +0.16(+4.15%) |
Jun 08, 2017 | 3.780 | 3.928 | 3.780 | 3.928 | 1,645,175 | +0.13(+3.38%) |
Jun 07, 2017 | 3.988 | 4.042 | 3.785 | 3.800 | 2,719,420 | -0.21(-5.30%) |
Jun 06, 2017 | 3.909 | 4.022 | 3.835 | 4.012 | 1,595,092 | +0.08(+2.14%) |
Jun 05, 2017 | 3.780 | 3.973 | 3.780 | 3.928 | 2,239,813 | +0.14(+3.65%) |
Jun 02, 2017 | 3.830 | 3.849 | 3.746 | 3.790 | 2,438,830 | -0.06(-1.67%) |
Jun 01, 2017 | 3.706 | 3.899 | 3.652 | 3.854 | 3,111,875 | +0.16(+4.28%) |
May 31, 2017 | 3.578 | 3.696 | 3.469 | 3.696 | 2,368,234 | +0.09(+2.40%) |
May 30, 2017 | 3.654 | 3.703 | 3.595 | 3.610 | 1,856,779 | -0.09(-2.38%) |
May 26, 2017 | 3.732 | 3.739 | 3.668 | 3.698 | 1,953,555 | -0.04(-1.05%) |
May 25, 2017 | 3.893 | 3.977 | 3.730 | 3.737 | 1,887,101 | -0.16(-4.02%) |
May 24, 2017 | 3.972 | 3.996 | 3.893 | 3.893 | 1,240,794 | -0.09(-2.33%) |
May 23, 2017 | 4.099 | 4.099 | 3.986 | 3.986 | 1,146,318 | -0.12(-2.98%) |
May 22, 2017 | 4.128 | 4.167 | 4.094 | 4.109 | 1,394,010 | +0.01(+0.36%) |
May 19, 2017 | 4.055 | 4.158 | 4.016 | 4.094 | 2,018,930 | +0.06(+1.58%) |
May 18, 2017 | 3.908 | 4.045 | 3.893 | 4.030 | 1,313,674 | +0.11(+2.74%) |
May 17, 2017 | 3.981 | 4.011 | 3.893 | 3.923 | 1,353,529 | -0.08(-2.08%) |
May 16, 2017 | 4.065 | 4.094 | 3.986 | 4.006 | 1,288,635 | -0.03(-0.73%) |
May 15, 2017 | 4.065 | 4.113 | 4.006 | 4.035 | 1,289,261 | +0.04(+1.10%) |
May 12, 2017 | 4.162 | 4.162 | 3.986 | 3.991 | 1,308,387 | -0.17(-4.00%) |
May 11, 2017 | 4.182 | 4.211 | 4.131 | 4.158 | 1,013,684 | -0.01(-0.23%) |
May 10, 2017 | 4.162 | 4.221 | 4.148 | 4.167 | 1,906,293 | +0.01(+0.24%) |
May 09, 2017 | 4.236 | 4.236 | 4.128 | 4.158 | 1,309,193 | -0.07(-1.62%) |
May 08, 2017 | 4.270 | 4.282 | 4.123 | 4.226 | 3,503,101 | -0.03(-0.69%) |
May 05, 2017 | 4.182 | 4.260 | 4.165 | 4.255 | 2,952,883 | +0.07(+1.75%) |
May 04, 2017 | 4.123 | 4.241 | 4.089 | 4.182 | 3,799,007 | +0.04(+1.06%) |
May 03, 2017 | 4.412 | 4.441 | 4.113 | 4.138 | 3,434,496 | -0.34(-7.54%) |
May 02, 2017 | 4.407 | 4.495 | 4.348 | 4.475 | 3,406,118 | +0.07(+1.55%) |