Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.080 | 4.100 | 4.010 | 4.100 | 10,671 | +0.05(+1.23%) |
Apr 27, 2018 | 4.100 | 4.100 | 4.020 | 4.050 | 36,836 | -0.01(-0.24%) |
Apr 26, 2018 | 3.300 | 4.100 | 3.290 | 4.060 | 119,191 | +0.81(+24.92%) |
Apr 25, 2018 | 3.227 | 3.250 | 3.220 | 3.250 | 3,275 | -0.05(-1.52%) |
Apr 23, 2018 | 3.300 | 3.300 | 3.300 | 6 | -0.06(-1.79%) | |
Apr 20, 2018 | 3.360 | 3.360 | 3.360 | 3.360 | 195 | +0.11(+3.38%) |
Apr 19, 2018 | 3.240 | 3.250 | 3.240 | 3.250 | 804 | -0.01(-0.31%) |
Apr 18, 2018 | 3.350 | 3.350 | 3.080 | 3.260 | 3,152 | -0.06(-1.70%) |
Apr 17, 2018 | 3.290 | 3.350 | 3.290 | 3.317 | 5,669 | +0.05(+1.42%) |
Apr 16, 2018 | 3.250 | 3.270 | 3.250 | 3.270 | 269 | +0.02(+0.62%) |
Apr 13, 2018 | 3.260 | 3.400 | 3.243 | 3.250 | 3,093 | +0.01(+0.31%) |
Apr 12, 2018 | 3.240 | 3.240 | 3.240 | 3.240 | 16,582 | +0.05(+1.58%) |
Apr 11, 2018 | 3.090 | 3.260 | 3.090 | 3.190 | 8,346 | +0.07(+2.10%) |
Apr 10, 2018 | 3.000 | 3.124 | 3.000 | 3.124 | 2,478 | +0.13(+4.48%) |
Apr 09, 2018 | 2.950 | 2.990 | 2.900 | 2.990 | 2,803 | -0.03(-0.99%) |
Apr 06, 2018 | 3.020 | 3.020 | 2.670 | 3.020 | 7,710 | +0.20(+7.09%) |
Apr 05, 2018 | 2.970 | 3.000 | 2.820 | 2.820 | 36,566 | +0.02(+0.71%) |
Apr 04, 2018 | 2.800 | 2.890 | 2.740 | 2.800 | 22,347 | -0.05(-1.75%) |
Apr 03, 2018 | 2.650 | 2.860 | 2.650 | 2.850 | 12,743 | +0.23(+8.77%) |
Apr 02, 2018 | 2.820 | 2.820 | 2.620 | 2.620 | 10,494 | -0.24(-8.39%) |
Mar 29, 2018 | 2.860 | 2.860 | 2.860 | 0 | -0.18(-5.92%) | |
Mar 28, 2018 | 2.970 | 3.040 | 2.970 | 3.040 | 1,900 | +0.08(+2.64%) |
Mar 27, 2018 | 3.020 | 3.020 | 2.962 | 2.962 | 1,913 | -0.06(-1.92%) |
Mar 26, 2018 | 3.041 | 3.041 | 3.020 | 3.020 | 1,196 | +0.02(+0.67%) |
Mar 23, 2018 | 3.120 | 3.128 | 3.000 | 3.000 | 1,645 | -0.13(-4.15%) |
Mar 21, 2018 | 3.130 | 3.130 | 3.130 | 4 | +0.02(+0.64%) | |
Mar 20, 2018 | 3.120 | 3.140 | 3.090 | 3.110 | 22,731 | -0.01(-0.32%) |
Mar 19, 2018 | 3.250 | 3.250 | 3.100 | 3.120 | 4,654 | +0.02(+0.65%) |
Mar 16, 2018 | 3.100 | 3.100 | 3.070 | 3.100 | 2,223 | +0.03(+1.01%) |
Mar 15, 2018 | 3.000 | 3.080 | 3.000 | 3.069 | 15,677 | +0.12(+4.03%) |
Mar 14, 2018 | 2.951 | 2.960 | 2.950 | 2.950 | 1,705 | +0.00(+0.00%) |
Mar 13, 2018 | 2.990 | 2.999 | 2.950 | 2.950 | 2,332 | -0.02(-0.67%) |
Mar 12, 2018 | 2.950 | 2.980 | 2.950 | 2.970 | 915 | -0.01(-0.34%) |
Mar 09, 2018 | 3.000 | 3.000 | 2.950 | 2.980 | 4,365 | +0.00(+0.00%) |
Mar 08, 2018 | 3.000 | 3.000 | 2.960 | 2.980 | 16,766 | +0.06(+2.05%) |
Mar 07, 2018 | 2.720 | 2.920 | 2.720 | 2.920 | 2,530 | +0.25(+9.36%) |
Mar 06, 2018 | 2.620 | 2.670 | 2.620 | 2.670 | 474 | +0.05(+1.91%) |
Mar 05, 2018 | 2.620 | 2.620 | 2.620 | 2.620 | 251 | -0.01(-0.35%) |
Mar 02, 2018 | 2.630 | 2.630 | 2.629 | 2.629 | 4,279 | -0.00(-0.06%) |
Mar 01, 2018 | 2.660 | 2.660 | 2.631 | 2.631 | 5,215 | +0.01(+0.41%) |
Feb 28, 2018 | 2.620 | 2.620 | 2.620 | 2.620 | 480 | +0.02(+0.77%) |
Feb 27, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 183 | -0.02(-0.82%) |
Feb 26, 2018 | 2.590 | 2.621 | 2.590 | 2.621 | 1,142 | +0.01(+0.44%) |
Feb 23, 2018 | 2.640 | 2.640 | 2.600 | 2.610 | 4,256 | -0.01(-0.38%) |
Feb 22, 2018 | 2.600 | 2.645 | 2.546 | 2.620 | 3,106 | +0.05(+1.89%) |
Feb 21, 2018 | 2.540 | 2.571 | 2.540 | 2.571 | 1,039 | +0.02(+0.84%) |
Feb 20, 2018 | 2.569 | 2.600 | 2.550 | 2.550 | 15,053 | -0.03(-1.16%) |
Feb 16, 2018 | 2.580 | 2.580 | 2.580 | 0 | +0.01(+0.22%) | |
Feb 15, 2018 | 2.550 | 2.590 | 2.464 | 2.574 | 13,289 | -0.03(-0.98%) |
Feb 14, 2018 | 2.620 | 2.650 | 2.590 | 2.600 | 856 | -0.08(-2.87%) |
Feb 13, 2018 | 2.690 | 2.690 | 2.640 | 2.677 | 772 | -0.03(-1.23%) |
Feb 12, 2018 | 2.696 | 2.710 | 2.570 | 2.710 | 4,356 | +0.02(+0.74%) |
Feb 09, 2018 | 2.800 | 2.800 | 2.680 | 2.690 | 1,102 | -0.01(-0.37%) |
Feb 08, 2018 | 2.780 | 2.780 | 2.690 | 2.700 | 1,935 | -0.17(-5.92%) |
Feb 07, 2018 | 2.780 | 2.870 | 2.780 | 2.870 | 5,796 | +0.13(+4.74%) |
Feb 06, 2018 | 2.640 | 2.820 | 2.640 | 2.740 | 6,488 | +0.00(+0.00%) |
Feb 05, 2018 | 2.700 | 2.740 | 2.700 | 2.740 | 795 | +0.04(+1.48%) |
Feb 02, 2018 | 2.880 | 2.900 | 2.563 | 2.700 | 11,044 | -0.26(-8.78%) |
Feb 01, 2018 | 2.990 | 3.059 | 2.935 | 2.960 | 16,462 | +0.00(+0.00%) |
Jan 31, 2018 | 3.050 | 3.050 | 2.951 | 2.960 | 4,478 | -0.19(-6.03%) |
Jan 29, 2018 | 3.150 | 3.150 | 3.150 | 23 | +0.13(+4.30%) | |
Jan 26, 2018 | 3.100 | 3.120 | 3.000 | 3.020 | 29,632 | -0.01(-0.33%) |
Jan 25, 2018 | 2.990 | 3.062 | 2.990 | 3.030 | 9,361 | +0.07(+2.36%) |
Jan 24, 2018 | 3.000 | 3.020 | 2.950 | 2.960 | 11,138 | -0.06(-2.01%) |
Jan 23, 2018 | 3.020 | 3.044 | 3.015 | 3.021 | 4,323 | -0.02(-0.63%) |
Jan 22, 2018 | 3.100 | 3.100 | 3.000 | 3.040 | 10,971 | -0.07(-2.25%) |
Jan 19, 2018 | 3.220 | 3.220 | 3.110 | 3.110 | 2,165 | -0.09(-2.84%) |
Jan 18, 2018 | 3.190 | 3.230 | 3.190 | 3.201 | 2,347 | +0.00(+0.02%) |
Jan 17, 2018 | 3.280 | 3.280 | 3.200 | 3.200 | 22,314 | -0.05(-1.54%) |
Jan 16, 2018 | 3.250 | 3.280 | 3.250 | 3.250 | 22,706 | -0.01(-0.34%) |
Jan 12, 2018 | 3.261 | 3.261 | 3.261 | 0 | +0.01(+0.34%) | |
Jan 11, 2018 | 3.290 | 3.330 | 3.250 | 3.250 | 17,142 | -0.01(-0.37%) |
Jan 10, 2018 | 3.250 | 3.262 | 26,310 | -0.07(-2.04%) | ||
Jan 09, 2018 | 3.320 | 3.350 | 3.320 | 3.330 | 4,071 | -0.02(-0.59%) |
Jan 08, 2018 | 3.360 | 3.380 | 3.350 | 3.350 | 2,359 | -0.03(-0.89%) |
Jan 05, 2018 | 3.430 | 3.440 | 3.350 | 3.380 | 13,058 | +0.05(+1.50%) |
Jan 04, 2018 | 3.381 | 3.390 | 3.260 | 3.330 | 17,588 | -0.07(-2.06%) |
Jan 03, 2018 | 3.360 | 3.435 | 3.320 | 3.400 | 13,631 | -0.04(-1.16%) |
Jan 02, 2018 | 3.450 | 3.450 | 3.410 | 3.440 | 28,268 | +0.11(+3.30%) |
Dec 29, 2017 | 3.330 | 3.330 | 3.330 | 0 | -0.12(-3.48%) | |
Dec 28, 2017 | 3.480 | 3.480 | 3.450 | 3.450 | 39,419 | +0.05(+1.47%) |
Dec 27, 2017 | 3.470 | 3.480 | 3.400 | 3.400 | 9,705 | +0.09(+2.72%) |
Dec 26, 2017 | 3.420 | 3.474 | 3.260 | 3.310 | 11,100 | -0.17(-4.89%) |
Dec 22, 2017 | 3.500 | 3.500 | 3.430 | 3.480 | 14,764 | -0.01(-0.29%) |
Dec 21, 2017 | 3.500 | 3.500 | 3.480 | 3.490 | 22,431 | +0.05(+1.46%) |
Dec 20, 2017 | 3.500 | 3.500 | 3.410 | 3.440 | 27,521 | +0.05(+1.47%) |
Dec 19, 2017 | 3.500 | 3.500 | 3.390 | 3.390 | 41,765 | +0.02(+0.59%) |
Dec 18, 2017 | 3.500 | 3.500 | 3.370 | 3.370 | 100,480 | +0.12(+3.69%) |
Dec 15, 2017 | 3.370 | 3.380 | 3.250 | 3.250 | 9,146 | -0.15(-4.41%) |
Dec 14, 2017 | 3.600 | 3.600 | 3.300 | 3.400 | 42,823 | -0.23(-6.34%) |
Dec 13, 2017 | 3.660 | 3.660 | 3.630 | 3.630 | 411 | +0.02(+0.53%) |
Dec 12, 2017 | 3.691 | 3.720 | 3.610 | 3.611 | 4,411 | -0.05(-1.34%) |
Dec 11, 2017 | 3.710 | 3.800 | 3.650 | 3.660 | 9,568 | -0.13(-3.43%) |
Dec 08, 2017 | 3.750 | 3.810 | 3.750 | 3.790 | 16,966 | +0.07(+1.88%) |
Dec 07, 2017 | 3.910 | 3.910 | 3.720 | 3.720 | 25,332 | -0.11(-2.87%) |
Dec 06, 2017 | 3.990 | 4.000 | 3.830 | 3.830 | 6,998 | -0.14(-3.53%) |
Dec 05, 2017 | 3.970 | 4.000 | 3.910 | 3.970 | 4,766 | -0.03(-0.75%) |
Dec 04, 2017 | 3.870 | 4.000 | 3.870 | 4.000 | 26,855 | +0.10(+2.56%) |
Dec 01, 2017 | 3.910 | 3.930 | 3.840 | 3.900 | 3,056 | +0.00(+0.00%) |
Nov 30, 2017 | 3.960 | 3.960 | 3.795 | 3.900 | 70,195 | -0.06(-1.52%) |
Nov 29, 2017 | 3.960 | 3.931 | 3.960 | 25,536 | +0.03(+0.74%) | |
Nov 28, 2017 | 3.928 | 3.931 | 3.910 | 3.931 | 6,857 | -0.02(-0.48%) |
Nov 27, 2017 | 3.740 | 3.990 | 3.730 | 3.950 | 24,708 | +0.21(+5.61%) |
Nov 24, 2017 | 3.740 | 3.740 | 3.740 | 3.740 | 103 | -0.14(-3.73%) |
Nov 22, 2017 | 3.781 | 3.958 | 3.781 | 3.885 | 6,972 | -0.02(-0.38%) |
Nov 21, 2017 | 3.930 | 3.941 | 3.750 | 3.900 | 12,700 | -0.02(-0.51%) |
Nov 20, 2017 | 3.950 | 3.950 | 3.870 | 3.920 | 9,888 | -0.01(-0.25%) |
Nov 17, 2017 | 3.940 | 3.960 | 3.910 | 3.930 | 8,319 | +0.02(+0.51%) |
Nov 16, 2017 | 3.800 | 3.960 | 3.800 | 3.910 | 7,488 | +0.04(+1.03%) |
Nov 15, 2017 | 3.819 | 3.870 | 3.760 | 3.870 | 9,678 | +0.07(+1.84%) |
Nov 14, 2017 | 3.750 | 3.820 | 3.750 | 3.800 | 36,168 | +0.00(+0.00%) |
Nov 13, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 406 | -0.06(-1.55%) |
Nov 10, 2017 | 3.830 | 3.880 | 3.800 | 3.860 | 1,573 | +0.08(+2.05%) |
Nov 09, 2017 | 3.840 | 3.840 | 3.780 | 3.782 | 4,878 | -0.02(-0.46%) |
Nov 08, 2017 | 3.860 | 3.860 | 3.750 | 3.800 | 2,753 | +0.14(+3.83%) |
Nov 07, 2017 | 3.860 | 3.860 | 3.660 | 3.660 | 932 | -0.19(-4.94%) |
Nov 06, 2017 | 3.770 | 3.850 | 3.770 | 3.850 | 9,403 | +0.05(+1.32%) |
Nov 03, 2017 | 3.770 | 3.869 | 3.750 | 3.800 | 7,635 | +0.00(+0.00%) |
Nov 02, 2017 | 3.750 | 3.850 | 3.750 | 3.800 | 7,426 | +0.02(+0.53%) |
Nov 01, 2017 | 3.720 | 3.870 | 3.712 | 3.780 | 63,844 | +0.08(+2.16%) |
Oct 31, 2017 | 3.580 | 3.700 | 3.510 | 3.700 | 53,704 | +0.18(+4.97%) |
Oct 30, 2017 | 3.460 | 3.610 | 3.460 | 3.525 | 11,129 | +0.02(+0.71%) |
Oct 27, 2017 | 3.480 | 3.500 | 3.443 | 3.500 | 112,229 | -0.01(-0.28%) |
Oct 26, 2017 | 3.600 | 3.600 | 3.500 | 3.510 | 27,700 | -0.02(-0.57%) |
Oct 25, 2017 | 3.550 | 3.550 | 3.490 | 3.530 | 3,212 | -0.05(-1.40%) |
Oct 24, 2017 | 3.730 | 3.800 | 3.550 | 3.580 | 9,148 | -0.19(-5.04%) |
Oct 23, 2017 | 3.790 | 3.880 | 3.700 | 3.770 | 9,284 | +0.02(+0.53%) |
Oct 20, 2017 | 3.720 | 3.750 | 3.670 | 3.750 | 35,915 | +0.07(+1.90%) |
Oct 19, 2017 | 3.590 | 3.740 | 3.590 | 3.680 | 20,656 | +0.15(+4.25%) |
Oct 18, 2017 | 3.650 | 3.650 | 3.515 | 3.530 | 5,347 | -0.12(-3.29%) |
Oct 17, 2017 | 3.550 | 3.767 | 3.550 | 3.650 | 27,174 | +0.14(+3.99%) |
Oct 16, 2017 | 3.460 | 3.600 | 3.460 | 3.510 | 19,783 | +0.01(+0.29%) |
Oct 13, 2017 | 3.470 | 3.550 | 3.462 | 3.500 | 37,490 | +0.05(+1.45%) |
Oct 12, 2017 | 3.480 | 3.550 | 3.450 | 3.450 | 32,233 | +0.00(+0.00%) |
Oct 11, 2017 | 3.450 | 3.680 | 3.450 | 3.450 | 43,296 | +0.04(+1.17%) |
Oct 10, 2017 | 3.520 | 3.590 | 3.410 | 3.410 | 82,507 | -0.08(-2.29%) |
Oct 09, 2017 | 3.510 | 3.510 | 3.488 | 3.490 | 18,737 | -0.01(-0.29%) |
Oct 06, 2017 | 3.590 | 3.700 | 3.500 | 3.500 | 28,721 | -0.04(-1.13%) |
Oct 05, 2017 | 3.680 | 3.680 | 3.540 | 3.540 | 1,853 | -0.07(-1.94%) |
Oct 04, 2017 | 3.630 | 3.670 | 3.600 | 3.610 | 25,846 | +0.01(+0.28%) |
Oct 03, 2017 | 3.670 | 3.670 | 3.560 | 3.600 | 33,134 | -0.04(-1.10%) |
Oct 02, 2017 | 3.800 | 3.870 | 3.620 | 3.640 | 35,790 | +0.13(+3.70%) |
Sep 29, 2017 | 3.600 | 3.630 | 3.510 | 3.510 | 6,354 | -0.07(-1.96%) |
Sep 28, 2017 | 3.620 | 3.620 | 3.500 | 3.580 | 10,958 | -0.07(-1.92%) |
Sep 27, 2017 | 3.850 | 3.870 | 3.650 | 3.650 | 21,954 | -0.20(-5.19%) |
Sep 26, 2017 | 3.950 | 3.950 | 3.849 | 3.850 | 1,734 | -0.10(-2.53%) |
Sep 25, 2017 | 3.970 | 4.000 | 3.940 | 3.950 | 17,367 | -0.05(-1.25%) |
Sep 22, 2017 | 3.990 | 4.000 | 3.900 | 4.000 | 16,881 | +0.01(+0.25%) |
Sep 21, 2017 | 3.850 | 4.000 | 3.510 | 3.990 | 44,775 | -0.01(-0.25%) |
Sep 20, 2017 | 3.950 | 4.020 | 3.910 | 4.000 | 16,077 | +0.06(+1.52%) |
Sep 19, 2017 | 4.000 | 4.020 | 3.937 | 3.940 | 18,301 | -0.06(-1.50%) |
Sep 18, 2017 | 3.980 | 4.000 | 3.950 | 4.000 | 17,980 | +0.01(+0.25%) |
Sep 15, 2017 | 3.980 | 4.000 | 3.910 | 3.990 | 16,016 | -0.01(-0.25%) |
Sep 14, 2017 | 4.000 | 4.020 | 3.960 | 4.000 | 21,516 | +0.00(+0.00%) |
Sep 13, 2017 | 3.960 | 4.020 | 3.950 | 4.000 | 18,076 | +0.07(+1.78%) |
Sep 12, 2017 | 3.860 | 3.938 | 3.860 | 3.930 | 4,245 | -0.01(-0.33%) |
Sep 11, 2017 | 4.000 | 4.000 | 3.940 | 3.943 | 5,869 | -0.05(-1.18%) |
Sep 08, 2017 | 3.920 | 3.990 | 3.860 | 3.990 | 10,184 | +0.02(+0.50%) |
Sep 07, 2017 | 4.000 | 4.010 | 3.840 | 3.970 | 26,041 | +0.16(+4.20%) |
Sep 06, 2017 | 4.010 | 3.810 | 3.810 | 26,933 | -0.19(-4.75%) | |
Sep 05, 2017 | 4.000 | 4.070 | 4.000 | 4.000 | 1,367 | +0.03(+0.76%) |
Sep 01, 2017 | 4.020 | 4.232 | 3.960 | 3.970 | 7,289 | -0.05(-1.24%) |
Aug 31, 2017 | 4.120 | 4.200 | 4.020 | 4.020 | 13,675 | -0.02(-0.50%) |
Aug 30, 2017 | 3.975 | 4.050 | 3.970 | 4.040 | 5,832 | +0.04(+1.00%) |
Aug 29, 2017 | 4.000 | 4.010 | 3.910 | 4.000 | 6,725 | +0.00(+0.00%) |
Aug 28, 2017 | 3.940 | 4.028 | 3.850 | 4.000 | 24,023 | -0.01(-0.25%) |
Aug 25, 2017 | 4.010 | 4.070 | 4.000 | 4.010 | 21,718 | -0.02(-0.50%) |
Aug 24, 2017 | 4.012 | 4.040 | 4.012 | 4.030 | 841 | +0.03(+0.75%) |
Aug 23, 2017 | 3.990 | 4.025 | 3.950 | 4.000 | 10,010 | +0.00(+0.00%) |
Aug 22, 2017 | 4.030 | 4.030 | 4.000 | 4.000 | 6,287 | +0.00(+0.00%) |
Aug 21, 2017 | 4.050 | 4.070 | 4.000 | 4.000 | 4,601 | -0.01(-0.25%) |
Aug 18, 2017 | 4.290 | 4.290 | 4.007 | 4.010 | 5,082 | +0.01(+0.25%) |
Aug 17, 2017 | 4.060 | 4.060 | 3.890 | 4.000 | 6,646 | +0.00(+0.00%) |
Aug 16, 2017 | 4.020 | 4.020 | 4.000 | 4.000 | 923 | -0.01(-0.25%) |
Aug 15, 2017 | 3.990 | 4.120 | 3.990 | 4.010 | 2,433 | -0.03(-0.74%) |
Aug 14, 2017 | 4.085 | 4.130 | 4.010 | 4.040 | 2,340 | +0.04(+1.00%) |
Aug 11, 2017 | 4.050 | 4.050 | 3.970 | 4.000 | 7,103 | +0.00(+0.00%) |
Aug 10, 2017 | 3.961 | 4.030 | 3.920 | 4.000 | 18,625 | -0.03(-0.74%) |
Aug 09, 2017 | 3.880 | 4.030 | 3.880 | 4.030 | 4,680 | +0.02(+0.50%) |
Aug 08, 2017 | 4.000 | 4.190 | 3.680 | 4.010 | 122,761 | +0.03(+0.75%) |
Aug 07, 2017 | 4.000 | 4.000 | 3.965 | 3.980 | 23,406 | -0.02(-0.50%) |
Aug 04, 2017 | 4.000 | 4.000 | 3.980 | 4.000 | 22,410 | +0.00(+0.00%) |
Aug 03, 2017 | 4.000 | 4.000 | 3.980 | 4.000 | 21,700 | +0.00(+0.00%) |
Aug 02, 2017 | 3.950 | 4.000 | 3.950 | 4.000 | 27,802 | +0.07(+1.78%) |
Aug 01, 2017 | 4.000 | 4.000 | 3.870 | 3.930 | 23,604 | -0.05(-1.26%) |
Jul 31, 2017 | 3.980 | 3.980 | 3.940 | 3.980 | 15,548 | +0.01(+0.25%) |
Jul 28, 2017 | 3.980 | 3.980 | 3.953 | 3.970 | 18,220 | -0.01(-0.25%) |
Jul 27, 2017 | 3.990 | 4.000 | 3.860 | 3.980 | 21,094 | -0.01(-0.25%) |
Jul 26, 2017 | 4.000 | 4.000 | 3.900 | 3.990 | 18,113 | +0.02(+0.50%) |
Jul 25, 2017 | 3.900 | 4.000 | 3.880 | 3.970 | 44,448 | +0.16(+4.20%) |
Jul 24, 2017 | 4.000 | 4.000 | 3.810 | 3.810 | 19,044 | -0.19(-4.75%) |
Jul 21, 2017 | 4.000 | 4.000 | 3.950 | 4.000 | 23,464 | +0.01(+0.25%) |
Jul 20, 2017 | 4.000 | 4.050 | 3.970 | 3.990 | 18,013 | -0.01(-0.25%) |
Jul 19, 2017 | 3.990 | 4.050 | 3.990 | 4.000 | 7,019 | -0.01(-0.25%) |
Jul 18, 2017 | 4.083 | 4.083 | 3.960 | 4.010 | 15,780 | +0.01(+0.25%) |
Jul 17, 2017 | 4.010 | 4.070 | 3.990 | 4.000 | 13,193 | -0.07(-1.72%) |
Jul 14, 2017 | 3.848 | 4.070 | 3.810 | 4.070 | 6,976 | +0.05(+1.24%) |
Jul 13, 2017 | 4.000 | 4.020 | 3.960 | 4.020 | 3,535 | +0.01(+0.25%) |
Jul 12, 2017 | 4.030 | 4.030 | 3.975 | 4.010 | 9,323 | -0.03(-0.74%) |
Jul 11, 2017 | 4.050 | 4.080 | 4.025 | 4.040 | 1,344 | +0.04(+1.00%) |
Jul 10, 2017 | 3.960 | 4.090 | 3.960 | 4.000 | 12,076 | +0.00(+0.00%) |
Jul 07, 2017 | 4.080 | 4.080 | 4.000 | 4.000 | 1,635 | +0.00(+0.00%) |
Jul 06, 2017 | 3.890 | 4.100 | 3.890 | 4.000 | 31,493 | +0.11(+2.83%) |
Jul 05, 2017 | 3.780 | 3.900 | 3.690 | 3.890 | 21,026 | +0.11(+2.91%) |
Jul 03, 2017 | 3.730 | 3.780 | 3.710 | 3.780 | 18,281 | +0.03(+0.80%) |
Jun 30, 2017 | 3.690 | 3.750 | 3.690 | 3.750 | 22,069 | +0.03(+0.81%) |
Jun 29, 2017 | 3.680 | 3.750 | 3.630 | 3.720 | 19,773 | +0.05(+1.36%) |
Jun 28, 2017 | 3.590 | 3.750 | 3.540 | 3.670 | 37,111 | +0.09(+2.51%) |
Jun 27, 2017 | 3.630 | 3.650 | 3.530 | 3.580 | 22,664 | +0.01(+0.28%) |
Jun 26, 2017 | 3.610 | 3.610 | 3.540 | 3.570 | 40,458 | +0.04(+1.28%) |
Jun 23, 2017 | 3.640 | 3.660 | 3.350 | 3.525 | 29,704 | -0.02(-0.42%) |
Jun 22, 2017 | 3.570 | 3.600 | 3.440 | 3.540 | 22,018 | +0.00(+0.00%) |
Jun 21, 2017 | 3.460 | 3.580 | 3.450 | 3.540 | 7,239 | +0.07(+2.02%) |
Jun 20, 2017 | 3.440 | 3.600 | 3.360 | 3.470 | 3,634 | -0.08(-2.25%) |
Jun 19, 2017 | 3.500 | 3.570 | 3.460 | 3.550 | 7,965 | +0.02(+0.57%) |
Jun 16, 2017 | 3.520 | 3.680 | 3.480 | 3.530 | 51,162 | +0.05(+1.44%) |
Jun 15, 2017 | 3.580 | 3.600 | 3.440 | 3.480 | 26,104 | -0.01(-0.29%) |
Jun 14, 2017 | 3.600 | 3.600 | 3.417 | 3.490 | 9,420 | +0.06(+1.75%) |
Jun 13, 2017 | 3.580 | 3.610 | 3.350 | 3.430 | 44,051 | -0.14(-3.92%) |
Jun 12, 2017 | 3.550 | 3.640 | 3.460 | 3.570 | 11,718 | -0.02(-0.56%) |
Jun 09, 2017 | 3.551 | 3.680 | 3.530 | 3.590 | 18,266 | +0.06(+1.70%) |
Jun 08, 2017 | 3.600 | 3.699 | 3.350 | 3.530 | 68,884 | -0.05(-1.40%) |
Jun 07, 2017 | 3.510 | 3.621 | 3.510 | 3.580 | 19,607 | +0.13(+3.77%) |
Jun 06, 2017 | 3.532 | 3.650 | 3.450 | 3.450 | 19,830 | -0.13(-3.63%) |
Jun 05, 2017 | 3.600 | 3.670 | 3.540 | 3.580 | 50,730 | -0.02(-0.56%) |
Jun 02, 2017 | 3.628 | 3.670 | 3.600 | 3.600 | 16,420 | -0.04(-1.10%) |
Jun 01, 2017 | 3.676 | 3.720 | 3.600 | 3.640 | 22,533 | -0.05(-1.36%) |
May 31, 2017 | 3.640 | 3.740 | 3.640 | 3.690 | 10,413 | +0.07(+1.93%) |
May 30, 2017 | 3.610 | 3.730 | 3.550 | 3.620 | 33,094 | +0.08(+2.26%) |
May 26, 2017 | 3.450 | 3.679 | 3.450 | 3.540 | 33,031 | +0.09(+2.61%) |
May 25, 2017 | 3.380 | 3.760 | 3.380 | 3.450 | 72,732 | +0.01(+0.29%) |
May 24, 2017 | 3.500 | 3.500 | 3.380 | 3.440 | 40,298 | -0.15(-4.18%) |
May 23, 2017 | 4.101 | 4.101 | 3.220 | 3.590 | 155,758 | -0.54(-13.08%) |
May 22, 2017 | 4.120 | 4.180 | 4.066 | 4.130 | 3,637 | -0.03(-0.72%) |
May 19, 2017 | 4.150 | 4.160 | 4.000 | 4.160 | 10,580 | -0.03(-0.72%) |
May 18, 2017 | 4.280 | 4.280 | 4.180 | 4.190 | 7,455 | -0.04(-0.95%) |
May 17, 2017 | 4.270 | 4.270 | 4.220 | 4.230 | 4,517 | +0.03(+0.71%) |
May 16, 2017 | 4.220 | 4.220 | 4.160 | 4.200 | 19,293 | -0.07(-1.64%) |
May 15, 2017 | 4.394 | 4.400 | 4.230 | 4.270 | 28,286 | -0.11(-2.51%) |
May 12, 2017 | 4.370 | 4.440 | 4.360 | 4.380 | 14,135 | -0.02(-0.45%) |
May 11, 2017 | 4.450 | 4.450 | 4.399 | 4.400 | 6,960 | -0.04(-0.90%) |
May 10, 2017 | 4.420 | 4.440 | 4.380 | 4.440 | 13,752 | +0.02(+0.45%) |
May 09, 2017 | 4.450 | 4.520 | 4.418 | 4.420 | 8,569 | -0.03(-0.67%) |
May 08, 2017 | 4.420 | 4.460 | 4.400 | 4.450 | 10,655 | +0.03(+0.68%) |
May 05, 2017 | 4.380 | 4.470 | 4.380 | 4.420 | 13,722 | +0.03(+0.68%) |
May 04, 2017 | 4.420 | 4.500 | 4.390 | 4.390 | 23,708 | -0.04(-0.90%) |
May 03, 2017 | 4.540 | 4.540 | 4.420 | 4.430 | 21,411 | -0.12(-2.64%) |
May 02, 2017 | 4.589 | 4.600 | 4.500 | 4.550 | 6,813 | -0.05(-1.09%) |