Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.185 | 4.310 | 4.180 | 4.280 | 39,391 | +0.07(+1.66%) |
Apr 27, 2018 | 4.440 | 4.440 | 4.180 | 4.210 | 50,829 | -0.24(-5.39%) |
Apr 26, 2018 | 4.360 | 4.670 | 4.360 | 4.450 | 51,636 | +0.06(+1.37%) |
Apr 25, 2018 | 4.460 | 4.465 | 4.310 | 4.390 | 60,060 | -0.13(-2.88%) |
Apr 24, 2018 | 4.530 | 4.640 | 4.480 | 4.520 | 46,179 | -0.02(-0.44%) |
Apr 23, 2018 | 4.700 | 4.800 | 4.540 | 4.540 | 42,143 | -0.16(-3.40%) |
Apr 20, 2018 | 4.525 | 4.940 | 4.450 | 4.700 | 93,863 | +0.10(+2.17%) |
Apr 19, 2018 | 4.705 | 4.705 | 4.440 | 4.600 | 83,545 | -0.01(-0.22%) |
Apr 18, 2018 | 4.360 | 4.800 | 4.350 | 4.610 | 104,181 | +0.30(+6.96%) |
Apr 17, 2018 | 4.985 | 5.090 | 4.300 | 4.310 | 146,901 | -0.70(-13.97%) |
Apr 16, 2018 | 4.945 | 5.290 | 4.850 | 5.010 | 272,893 | +0.40(+8.67%) |
Apr 13, 2018 | 4.080 | 4.950 | 4.080 | 4.610 | 148,253 | +0.52(+12.72%) |
Apr 12, 2018 | 3.920 | 4.340 | 3.920 | 4.090 | 77,417 | +0.17(+4.34%) |
Apr 11, 2018 | 3.795 | 4.150 | 3.760 | 3.920 | 76,422 | +0.12(+3.16%) |
Apr 10, 2018 | 3.680 | 3.880 | 3.550 | 3.800 | 67,969 | +0.11(+2.98%) |
Apr 09, 2018 | 3.820 | 3.820 | 3.610 | 3.690 | 39,935 | -0.13(-3.40%) |
Apr 06, 2018 | 3.940 | 4.000 | 3.760 | 3.820 | 26,453 | -0.12(-3.05%) |
Apr 05, 2018 | 3.710 | 3.950 | 3.618 | 3.940 | 31,478 | +0.29(+7.95%) |
Apr 04, 2018 | 4.000 | 4.100 | 3.570 | 3.650 | 42,873 | -0.35(-8.75%) |
Apr 03, 2018 | 3.760 | 4.080 | 3.750 | 4.000 | 50,942 | +0.20(+5.26%) |
Apr 02, 2018 | 3.950 | 3.950 | 3.710 | 3.800 | 45,119 | -0.15(-3.80%) |
Mar 29, 2018 | 3.950 | 3.950 | 3.950 | 0 | +0.09(+2.44%) | |
Mar 28, 2018 | 3.900 | 4.100 | 3.840 | 3.856 | 78,129 | -0.29(-7.08%) |
Mar 27, 2018 | 4.270 | 4.460 | 4.110 | 4.150 | 38,450 | -0.15(-3.49%) |
Mar 26, 2018 | 3.900 | 4.690 | 3.850 | 4.300 | 78,160 | +0.35(+8.86%) |
Mar 23, 2018 | 4.200 | 4.250 | 3.890 | 3.950 | 95,361 | -0.25(-5.95%) |
Mar 22, 2018 | 4.370 | 4.400 | 4.140 | 4.200 | 46,420 | -0.17(-3.86%) |
Mar 21, 2018 | 4.525 | 4.580 | 4.369 | 4.369 | 71,358 | -0.17(-3.77%) |
Mar 20, 2018 | 4.685 | 4.690 | 4.510 | 4.540 | 38,735 | -0.18(-3.81%) |
Mar 19, 2018 | 5.000 | 5.150 | 4.640 | 4.720 | 43,805 | -0.29(-5.79%) |
Mar 16, 2018 | 5.160 | 5.160 | 4.850 | 5.010 | 43,928 | -0.15(-2.91%) |
Mar 15, 2018 | 4.900 | 5.410 | 4.900 | 5.160 | 129,632 | +0.26(+5.31%) |
Mar 14, 2018 | 4.850 | 4.990 | 4.840 | 4.900 | 28,366 | +0.06(+1.16%) |
Mar 13, 2018 | 4.725 | 4.900 | 4.700 | 4.844 | 31,516 | +0.15(+3.28%) |
Mar 12, 2018 | 4.860 | 4.860 | 4.600 | 4.690 | 112,813 | -0.17(-3.50%) |
Mar 09, 2018 | 4.870 | 4.920 | 4.800 | 4.860 | 58,674 | -0.06(-1.22%) |
Mar 08, 2018 | 5.000 | 5.100 | 4.850 | 4.920 | 34,091 | -0.08(-1.60%) |
Mar 07, 2018 | 5.155 | 5.300 | 4.940 | 5.000 | 59,071 | -0.18(-3.47%) |
Mar 06, 2018 | 4.825 | 5.300 | 4.800 | 5.180 | 93,472 | +0.18(+3.60%) |
Mar 05, 2018 | 5.360 | 5.600 | 5.000 | 5.000 | 165,003 | -0.35(-6.54%) |
Mar 02, 2018 | 5.400 | 5.550 | 5.170 | 5.350 | 33,915 | -0.13(-2.37%) |
Mar 01, 2018 | 5.575 | 5.840 | 5.250 | 5.480 | 39,561 | -0.17(-3.01%) |
Feb 28, 2018 | 5.295 | 6.100 | 5.030 | 5.650 | 105,797 | +0.35(+6.60%) |
Feb 27, 2018 | 5.460 | 5.650 | 5.260 | 5.300 | 96,443 | -0.14(-2.57%) |
Feb 26, 2018 | 5.960 | 5.970 | 5.400 | 5.440 | 108,090 | -0.54(-9.03%) |
Feb 23, 2018 | 6.150 | 6.150 | 5.790 | 5.980 | 46,084 | -0.14(-2.29%) |
Feb 22, 2018 | 5.940 | 6.140 | 5.930 | 6.120 | 36,366 | +0.10(+1.66%) |
Feb 21, 2018 | 6.180 | 6.250 | 5.760 | 6.020 | 70,156 | -0.23(-3.68%) |
Feb 20, 2018 | 6.100 | 6.570 | 6.100 | 6.250 | 97,795 | +0.14(+2.29%) |
Feb 16, 2018 | 6.110 | 6.110 | 6.110 | 0 | -0.45(-6.86%) | |
Feb 15, 2018 | 6.505 | 6.920 | 6.500 | 6.560 | 149,869 | +0.06(+0.92%) |
Feb 14, 2018 | 6.080 | 6.570 | 6.080 | 6.500 | 199,187 | +0.42(+6.91%) |
Feb 13, 2018 | 5.740 | 6.160 | 5.730 | 6.080 | 119,113 | +0.37(+6.48%) |
Feb 12, 2018 | 5.500 | 5.740 | 5.290 | 5.710 | 77,722 | +0.45(+8.56%) |
Feb 09, 2018 | 5.600 | 5.730 | 5.000 | 5.260 | 86,488 | -0.38(-6.74%) |
Feb 08, 2018 | 6.030 | 6.030 | 5.260 | 5.640 | 107,731 | -0.39(-6.47%) |
Feb 07, 2018 | 5.600 | 5.800 | 5.590 | 6.030 | 184,063 | +0.70(+13.13%) |
Feb 06, 2018 | 4.550 | 5.340 | 4.500 | 5.330 | 137,239 | +0.61(+12.92%) |
Feb 05, 2018 | 4.850 | 5.050 | 4.560 | 4.720 | 160,725 | -0.39(-7.63%) |
Feb 02, 2018 | 5.255 | 5.300 | 4.610 | 5.110 | 228,342 | -0.39(-7.09%) |
Feb 01, 2018 | 5.920 | 6.020 | 5.400 | 5.500 | 152,019 | -0.47(-7.87%) |
Jan 31, 2018 | 5.925 | 6.070 | 5.850 | 5.970 | 77,756 | -0.01(-0.17%) |
Jan 30, 2018 | 6.070 | 6.070 | 5.620 | 5.980 | 143,515 | -0.13(-2.13%) |
Jan 29, 2018 | 6.250 | 6.310 | 6.100 | 6.110 | 80,949 | -0.17(-2.71%) |
Jan 26, 2018 | 6.210 | 6.300 | 6.130 | 6.280 | 71,393 | +0.07(+1.13%) |
Jan 25, 2018 | 6.810 | 6.810 | 6.130 | 6.210 | 147,355 | -0.35(-5.34%) |
Jan 24, 2018 | 7.000 | 7.100 | 6.560 | 6.560 | 161,265 | -0.17(-2.53%) |
Jan 23, 2018 | 6.400 | 7.140 | 6.375 | 6.730 | 353,192 | +0.41(+6.49%) |
Jan 22, 2018 | 6.170 | 6.450 | 6.100 | 6.320 | 131,866 | +0.24(+3.95%) |
Jan 19, 2018 | 6.155 | 6.480 | 6.000 | 6.080 | 109,868 | -0.12(-1.94%) |
Jan 18, 2018 | 6.510 | 6.590 | 5.910 | 6.200 | 224,749 | -0.36(-5.49%) |
Jan 17, 2018 | 6.735 | 6.780 | 6.300 | 6.560 | 157,201 | -0.24(-3.53%) |
Jan 16, 2018 | 6.200 | 6.900 | 6.160 | 6.800 | 335,556 | +0.60(+9.68%) |
Jan 12, 2018 | 6.200 | 6.200 | 6.200 | 0 | -0.84(-11.93%) | |
Jan 11, 2018 | 7.900 | 7.900 | 6.900 | 7.040 | 299,031 | -0.67(-8.69%) |
Jan 10, 2018 | 8.005 | 8.150 | 7.440 | 7.710 | 168,039 | -0.29(-3.63%) |
Jan 09, 2018 | 7.750 | 8.450 | 7.350 | 8.000 | 418,636 | +0.30(+3.90%) |
Jan 08, 2018 | 6.965 | 7.700 | 6.900 | 7.700 | 375,549 | +0.77(+11.11%) |
Jan 05, 2018 | 7.390 | 7.450 | 5.710 | 6.930 | 738,241 | -0.47(-6.35%) |
Jan 04, 2018 | 9.170 | 9.200 | 6.820 | 7.400 | 1,218,518 | -2.34(-24.02%) |
Jan 03, 2018 | 7.750 | 9.740 | 7.680 | 9.740 | 1,128,105 | +2.27(+30.39%) |
Jan 02, 2018 | 6.720 | 7.500 | 6.690 | 7.470 | 452,789 | +1.05(+16.36%) |
Dec 29, 2017 | 6.420 | 6.420 | 6.420 | 0 | -1.38(-17.69%) | |
Dec 28, 2017 | 6.480 | 7.800 | 6.470 | 7.800 | 423,167 | +1.32(+20.37%) |
Dec 27, 2017 | 5.550 | 6.600 | 5.540 | 6.480 | 412,172 | +0.97(+17.61%) |
Dec 26, 2017 | 4.960 | 5.660 | 4.960 | 5.510 | 132,287 | +0.56(+11.31%) |
Dec 22, 2017 | 4.500 | 4.950 | 4.500 | 4.950 | 147,243 | +0.50(+11.24%) |
Dec 21, 2017 | 5.470 | 5.550 | 4.280 | 4.450 | 255,052 | -1.00(-18.35%) |
Dec 20, 2017 | 5.180 | 5.450 | 5.110 | 5.450 | 141,812 | +0.27(+5.21%) |
Dec 19, 2017 | 5.040 | 5.190 | 4.930 | 5.180 | 126,495 | +0.21(+4.23%) |
Dec 18, 2017 | 4.810 | 5.090 | 4.780 | 4.970 | 93,472 | +0.19(+3.97%) |
Dec 15, 2017 | 4.825 | 4.890 | 4.750 | 4.780 | 50,741 | +0.01(+0.21%) |
Dec 14, 2017 | 4.730 | 4.880 | 4.720 | 4.770 | 64,104 | +0.04(+0.85%) |
Dec 13, 2017 | 5.000 | 5.000 | 4.500 | 4.730 | 170,430 | -0.22(-4.54%) |
Dec 12, 2017 | 4.200 | 5.000 | 4.100 | 4.955 | 308,962 | +0.86(+20.85%) |
Dec 11, 2017 | 4.165 | 4.200 | 4.050 | 4.100 | 76,042 | -0.04(-0.97%) |
Dec 08, 2017 | 4.200 | 4.200 | 4.060 | 4.140 | 58,319 | +0.04(+0.98%) |
Dec 07, 2017 | 4.050 | 4.200 | 3.860 | 4.100 | 70,262 | +0.05(+1.23%) |
Dec 06, 2017 | 3.940 | 4.090 | 3.870 | 4.050 | 76,973 | +0.14(+3.58%) |
Dec 05, 2017 | 4.100 | 4.120 | 3.810 | 3.910 | 90,850 | -0.10(-2.49%) |
Dec 04, 2017 | 3.830 | 3.900 | 3.830 | 4.010 | 148,705 | +0.21(+5.64%) |
Dec 01, 2017 | 3.920 | 4.000 | 3.690 | 3.796 | 97,542 | -0.15(-3.90%) |
Nov 30, 2017 | 4.050 | 4.050 | 3.910 | 3.950 | 46,409 | -0.10(-2.45%) |
Nov 29, 2017 | 4.350 | 4.460 | 3.870 | 4.049 | 172,467 | -0.13(-3.12%) |
Nov 28, 2017 | 3.775 | 4.260 | 3.700 | 4.180 | 237,306 | +0.55(+15.15%) |
Nov 27, 2017 | 3.305 | 3.930 | 3.300 | 3.630 | 239,797 | +0.33(+10.01%) |
Nov 24, 2017 | 3.400 | 3.410 | 3.130 | 3.300 | 39,482 | -0.01(-0.31%) |
Nov 22, 2017 | 3.385 | 3.410 | 3.080 | 3.310 | 115,073 | -0.10(-2.88%) |
Nov 21, 2017 | 3.380 | 3.450 | 3.330 | 3.408 | 132,406 | +0.06(+1.73%) |
Nov 20, 2017 | 3.050 | 3.500 | 3.050 | 3.350 | 284,520 | +0.35(+11.67%) |
Nov 17, 2017 | 2.920 | 3.000 | 2.920 | 3.000 | 64,958 | +0.08(+2.74%) |
Nov 16, 2017 | 3.000 | 3.010 | 2.920 | 2.920 | 27,669 | -0.08(-2.67%) |
Nov 15, 2017 | 3.025 | 3.050 | 2.920 | 3.000 | 48,862 | -0.04(-1.32%) |
Nov 14, 2017 | 3.040 | 3.050 | 2.980 | 3.040 | 125,326 | +0.02(+0.66%) |
Nov 13, 2017 | 2.900 | 3.030 | 2.880 | 3.020 | 114,790 | +0.18(+6.41%) |
Nov 10, 2017 | 2.910 | 2.930 | 2.820 | 2.838 | 34,262 | -0.05(-1.80%) |
Nov 09, 2017 | 2.990 | 2.990 | 2.890 | 2.890 | 49,155 | -0.10(-3.34%) |
Nov 08, 2017 | 2.995 | 3.000 | 2.880 | 2.990 | 69,222 | -0.06(-1.97%) |
Nov 07, 2017 | 3.000 | 3.070 | 2.910 | 3.050 | 117,040 | +0.06(+2.01%) |
Nov 06, 2017 | 2.955 | 3.060 | 2.880 | 2.990 | 99,216 | +0.06(+2.05%) |
Nov 03, 2017 | 2.815 | 2.940 | 2.790 | 2.930 | 100,814 | +0.13(+4.79%) |
Nov 02, 2017 | 2.745 | 2.800 | 2.710 | 2.796 | 45,207 | +0.08(+2.79%) |
Nov 01, 2017 | 2.800 | 2.900 | 2.720 | 2.720 | 51,826 | -0.04(-1.45%) |
Oct 31, 2017 | 3.000 | 3.050 | 2.720 | 2.760 | 53,930 | -0.24(-8.00%) |
Oct 30, 2017 | 2.680 | 3.000 | 2.650 | 3.000 | 54,807 | +0.32(+11.94%) |
Oct 27, 2017 | 2.670 | 2.720 | 2.610 | 2.680 | 53,187 | +0.02(+0.75%) |
Oct 26, 2017 | 2.655 | 2.700 | 2.650 | 2.660 | 30,563 | -0.04(-1.48%) |
Oct 25, 2017 | 2.685 | 2.720 | 2.620 | 2.700 | 28,923 | +0.01(+0.37%) |
Oct 24, 2017 | 2.750 | 2.750 | 2.680 | 2.690 | 40,455 | -0.06(-2.18%) |
Oct 23, 2017 | 2.830 | 2.870 | 2.706 | 2.750 | 40,638 | -0.08(-2.83%) |
Oct 20, 2017 | 2.950 | 2.950 | 2.830 | 2.830 | 15,991 | -0.12(-4.07%) |
Oct 19, 2017 | 2.970 | 2.970 | 2.920 | 2.950 | 19,777 | +0.05(+1.72%) |
Oct 18, 2017 | 2.920 | 3.000 | 2.870 | 2.900 | 20,812 | -0.02(-0.67%) |
Oct 17, 2017 | 2.945 | 2.970 | 2.870 | 2.920 | 29,501 | -0.05(-1.69%) |
Oct 16, 2017 | 2.725 | 3.050 | 2.700 | 2.970 | 61,510 | +0.24(+8.79%) |
Oct 13, 2017 | 2.710 | 2.750 | 2.700 | 2.730 | 39,873 | +0.00(+0.00%) |
Oct 12, 2017 | 2.690 | 2.900 | 2.650 | 2.730 | 69,308 | -0.05(-1.80%) |
Oct 11, 2017 | 2.800 | 2.840 | 2.760 | 2.780 | 46,856 | -0.07(-2.46%) |
Oct 10, 2017 | 2.950 | 2.950 | 2.810 | 2.850 | 48,716 | -0.13(-4.36%) |
Oct 09, 2017 | 2.970 | 3.000 | 2.910 | 2.980 | 31,244 | +0.01(+0.34%) |
Oct 06, 2017 | 2.970 | 3.000 | 2.900 | 2.970 | 27,639 | +0.01(+0.41%) |
Oct 05, 2017 | 2.940 | 3.000 | 2.930 | 2.958 | 33,730 | +0.03(+0.96%) |
Oct 04, 2017 | 2.990 | 3.050 | 2.920 | 2.930 | 29,397 | -0.06(-2.01%) |
Oct 03, 2017 | 3.010 | 3.040 | 2.980 | 2.990 | 18,639 | -0.02(-0.66%) |
Oct 02, 2017 | 3.015 | 3.050 | 2.920 | 3.010 | 22,909 | +0.03(+1.01%) |
Sep 29, 2017 | 2.980 | 3.080 | 2.910 | 2.980 | 43,771 | -0.02(-0.67%) |
Sep 28, 2017 | 3.010 | 3.040 | 2.980 | 3.000 | 18,139 | -0.01(-0.33%) |
Sep 27, 2017 | 3.100 | 3.150 | 3.000 | 3.010 | 26,606 | -0.09(-2.90%) |
Sep 26, 2017 | 3.190 | 3.190 | 3.100 | 3.100 | 36,371 | +0.00(+0.00%) |
Sep 25, 2017 | 2.900 | 3.140 | 2.900 | 3.100 | 31,629 | +0.17(+5.80%) |
Sep 22, 2017 | 2.930 | 2.980 | 2.900 | 2.930 | 22,012 | +0.00(+0.00%) |
Sep 21, 2017 | 2.960 | 3.030 | 2.900 | 2.930 | 44,123 | +0.00(+0.00%) |
Sep 20, 2017 | 3.000 | 3.010 | 2.900 | 2.930 | 37,214 | -0.06(-2.01%) |
Sep 19, 2017 | 2.965 | 3.050 | 2.950 | 2.990 | 24,965 | +0.02(+0.67%) |
Sep 18, 2017 | 3.150 | 3.250 | 2.900 | 2.970 | 74,323 | -0.15(-4.81%) |
Sep 15, 2017 | 3.240 | 3.260 | 3.120 | 3.120 | 39,361 | -0.12(-3.70%) |
Sep 14, 2017 | 3.250 | 3.320 | 3.210 | 3.240 | 19,969 | -0.06(-1.82%) |
Sep 13, 2017 | 3.300 | 3.330 | 3.220 | 3.300 | 22,174 | +0.00(+0.00%) |
Sep 12, 2017 | 3.300 | 3.330 | 3.280 | 3.300 | 47,215 | +0.05(+1.54%) |
Sep 11, 2017 | 3.155 | 3.280 | 3.150 | 3.250 | 30,024 | +0.09(+2.85%) |
Sep 08, 2017 | 3.260 | 3.320 | 3.160 | 3.160 | 43,838 | -0.11(-3.36%) |
Sep 07, 2017 | 3.310 | 3.572 | 3.250 | 3.270 | 140,730 | -0.03(-0.91%) |
Sep 06, 2017 | 2.850 | 3.410 | 2.720 | 3.300 | 257,229 | +0.65(+24.53%) |
Sep 05, 2017 | 2.700 | 2.710 | 2.610 | 2.650 | 34,997 | -0.05(-1.85%) |
Sep 01, 2017 | 2.650 | 2.720 | 2.650 | 2.700 | 34,144 | -0.02(-0.74%) |
Aug 31, 2017 | 2.900 | 2.900 | 2.650 | 2.720 | 110,476 | -0.17(-6.04%) |
Aug 30, 2017 | 2.875 | 2.930 | 2.850 | 2.895 | 26,789 | -0.00(-0.17%) |
Aug 29, 2017 | 2.960 | 2.990 | 2.830 | 2.900 | 51,607 | -0.06(-2.03%) |
Aug 28, 2017 | 3.000 | 3.050 | 2.960 | 2.960 | 21,477 | -0.04(-1.33%) |
Aug 25, 2017 | 2.945 | 3.090 | 2.945 | 3.000 | 34,313 | +0.03(+1.01%) |
Aug 24, 2017 | 2.950 | 3.030 | 2.950 | 2.970 | 19,816 | +0.02(+0.68%) |
Aug 23, 2017 | 2.975 | 3.170 | 2.860 | 2.950 | 72,018 | -0.02(-0.67%) |
Aug 22, 2017 | 3.120 | 3.130 | 2.840 | 2.970 | 50,471 | -0.15(-4.81%) |
Aug 21, 2017 | 3.130 | 3.200 | 3.120 | 3.120 | 36,313 | -0.03(-0.95%) |
Aug 18, 2017 | 3.140 | 3.150 | 3.100 | 3.150 | 37,913 | +0.01(+0.32%) |
Aug 17, 2017 | 2.790 | 3.150 | 2.780 | 3.140 | 81,345 | +0.34(+12.14%) |
Aug 16, 2017 | 2.720 | 2.850 | 2.715 | 2.800 | 81,546 | -0.05(-1.75%) |
Aug 15, 2017 | 3.030 | 3.050 | 2.650 | 2.850 | 152,538 | -0.21(-6.86%) |
Aug 14, 2017 | 3.160 | 3.160 | 3.020 | 3.060 | 67,113 | -0.09(-2.86%) |
Aug 11, 2017 | 3.090 | 3.160 | 2.950 | 3.150 | 97,879 | +0.02(+0.64%) |
Aug 10, 2017 | 3.525 | 3.550 | 3.120 | 3.130 | 198,216 | -0.41(-11.58%) |
Aug 09, 2017 | 3.725 | 3.750 | 3.520 | 3.540 | 94,706 | -0.21(-5.60%) |
Aug 08, 2017 | 4.065 | 4.085 | 3.700 | 3.750 | 101,735 | -0.32(-7.86%) |
Aug 07, 2017 | 4.075 | 4.080 | 3.980 | 4.070 | 30,809 | +0.11(+2.78%) |
Aug 04, 2017 | 3.835 | 4.010 | 3.820 | 3.960 | 29,223 | +0.13(+3.39%) |
Aug 03, 2017 | 4.000 | 4.025 | 3.760 | 3.830 | 71,328 | -0.17(-4.25%) |
Aug 02, 2017 | 4.120 | 4.130 | 3.900 | 4.000 | 93,603 | -0.13(-3.10%) |
Aug 01, 2017 | 4.200 | 4.240 | 4.090 | 4.128 | 25,631 | -0.10(-2.41%) |
Jul 31, 2017 | 4.350 | 4.390 | 4.120 | 4.230 | 43,726 | -0.10(-2.31%) |
Jul 28, 2017 | 4.310 | 4.450 | 4.220 | 4.330 | 30,878 | -0.11(-2.48%) |
Jul 27, 2017 | 4.445 | 4.500 | 4.300 | 4.440 | 28,054 | +0.00(+0.00%) |
Jul 26, 2017 | 4.400 | 4.500 | 4.250 | 4.440 | 53,218 | +0.06(+1.39%) |
Jul 25, 2017 | 4.250 | 4.380 | 4.060 | 4.379 | 68,970 | +0.13(+3.04%) |
Jul 24, 2017 | 4.420 | 4.420 | 4.100 | 4.250 | 65,449 | -0.17(-3.76%) |
Jul 21, 2017 | 4.500 | 4.600 | 4.300 | 4.416 | 46,417 | -0.18(-4.00%) |
Jul 20, 2017 | 4.565 | 4.620 | 4.550 | 4.600 | 40,639 | +0.05(+1.10%) |
Jul 19, 2017 | 4.550 | 4.620 | 4.500 | 4.550 | 26,461 | -0.01(-0.22%) |
Jul 18, 2017 | 4.550 | 4.650 | 4.550 | 4.560 | 40,112 | -0.04(-0.87%) |
Jul 17, 2017 | 4.580 | 4.650 | 4.500 | 4.600 | 35,136 | +0.01(+0.22%) |
Jul 14, 2017 | 4.670 | 4.800 | 4.580 | 4.590 | 117,079 | -0.11(-2.34%) |
Jul 13, 2017 | 4.710 | 4.720 | 4.580 | 4.700 | 54,455 | -0.02(-0.34%) |
Jul 12, 2017 | 4.620 | 4.730 | 4.600 | 4.716 | 72,331 | +0.16(+3.42%) |
Jul 11, 2017 | 4.500 | 4.560 | 4.150 | 4.560 | 87,170 | +0.06(+1.33%) |
Jul 10, 2017 | 4.350 | 4.500 | 4.300 | 4.500 | 75,776 | +0.20(+4.65%) |
Jul 07, 2017 | 4.620 | 4.650 | 4.250 | 4.300 | 70,033 | -0.32(-6.93%) |
Jul 06, 2017 | 4.820 | 4.950 | 4.600 | 4.620 | 82,024 | -0.18(-3.85%) |
Jul 05, 2017 | 4.570 | 4.890 | 4.570 | 4.805 | 150,500 | +0.22(+4.91%) |
Jul 03, 2017 | 4.400 | 4.720 | 4.400 | 4.580 | 80,944 | +0.22(+5.02%) |
Jun 30, 2017 | 4.100 | 4.380 | 4.000 | 4.361 | 42,355 | +0.23(+5.59%) |
Jun 29, 2017 | 4.375 | 4.380 | 4.010 | 4.130 | 35,963 | -0.17(-3.95%) |
Jun 28, 2017 | 4.365 | 4.470 | 4.300 | 4.300 | 19,787 | -0.04(-0.92%) |
Jun 27, 2017 | 4.300 | 4.500 | 4.150 | 4.340 | 38,064 | +0.04(+0.93%) |
Jun 26, 2017 | 4.205 | 4.490 | 4.190 | 4.300 | 47,287 | +0.18(+4.37%) |
Jun 23, 2017 | 4.140 | 4.290 | 4.030 | 4.120 | 34,915 | +0.00(+0.00%) |
Jun 22, 2017 | 4.520 | 4.520 | 4.010 | 4.120 | 92,419 | -0.40(-8.85%) |
Jun 21, 2017 | 4.675 | 4.700 | 4.250 | 4.520 | 83,395 | -0.13(-2.80%) |
Jun 20, 2017 | 4.600 | 4.950 | 4.590 | 4.650 | 80,449 | +0.07(+1.53%) |
Jun 19, 2017 | 4.280 | 4.750 | 4.240 | 4.580 | 192,153 | +0.34(+8.02%) |
Jun 16, 2017 | 4.020 | 4.240 | 3.890 | 4.240 | 104,913 | +0.34(+8.72%) |
Jun 15, 2017 | 3.950 | 4.000 | 3.660 | 3.900 | 70,401 | -0.05(-1.27%) |
Jun 14, 2017 | 3.650 | 4.020 | 3.650 | 3.950 | 134,389 | +0.30(+8.22%) |
Jun 13, 2017 | 3.250 | 3.730 | 3.220 | 3.650 | 115,751 | +0.40(+12.31%) |
Jun 12, 2017 | 3.825 | 3.860 | 3.220 | 3.250 | 172,610 | -0.65(-16.67%) |
Jun 09, 2017 | 4.050 | 4.090 | 3.630 | 3.900 | 110,788 | -0.11(-2.74%) |
Jun 08, 2017 | 4.140 | 4.160 | 3.410 | 4.010 | 272,966 | -0.18(-4.30%) |
Jun 07, 2017 | 4.555 | 4.650 | 4.180 | 4.190 | 121,972 | -0.47(-10.09%) |
Jun 06, 2017 | 4.865 | 4.900 | 4.650 | 4.660 | 96,885 | -0.28(-5.67%) |
Jun 05, 2017 | 5.070 | 5.150 | 4.886 | 4.940 | 74,789 | -0.13(-2.56%) |
Jun 02, 2017 | 5.280 | 5.300 | 5.000 | 5.070 | 62,877 | -0.12(-2.31%) |
Jun 01, 2017 | 5.070 | 5.390 | 5.050 | 5.190 | 24,094 | +0.10(+1.96%) |
May 31, 2017 | 5.200 | 5.350 | 5.030 | 5.090 | 50,365 | -0.21(-3.96%) |
May 30, 2017 | 5.530 | 5.600 | 5.180 | 5.300 | 66,587 | -0.23(-4.16%) |
May 26, 2017 | 5.445 | 5.540 | 5.410 | 5.530 | 18,404 | +0.12(+2.22%) |
May 25, 2017 | 5.230 | 5.500 | 5.160 | 5.410 | 56,863 | +0.17(+3.24%) |
May 24, 2017 | 5.450 | 5.550 | 5.150 | 5.240 | 55,775 | -0.26(-4.73%) |
May 23, 2017 | 5.590 | 5.700 | 5.500 | 5.500 | 30,374 | -0.08(-1.44%) |
May 22, 2017 | 5.630 | 5.739 | 5.510 | 5.580 | 17,687 | -0.03(-0.54%) |
May 19, 2017 | 5.720 | 5.720 | 5.600 | 5.611 | 40,663 | -0.09(-1.57%) |
May 18, 2017 | 5.450 | 5.740 | 5.450 | 5.700 | 19,692 | +0.29(+5.36%) |
May 17, 2017 | 5.695 | 5.750 | 5.310 | 5.410 | 45,650 | -0.12(-2.17%) |
May 16, 2017 | 5.595 | 5.720 | 5.450 | 5.530 | 26,489 | -0.06(-1.07%) |
May 15, 2017 | 5.550 | 5.600 | 5.320 | 5.590 | 44,048 | -0.01(-0.18%) |
May 12, 2017 | 5.550 | 5.890 | 5.520 | 5.600 | 36,376 | +0.10(+1.82%) |
May 11, 2017 | 5.345 | 5.650 | 5.290 | 5.500 | 51,644 | +0.21(+3.97%) |
May 10, 2017 | 5.750 | 5.760 | 5.150 | 5.290 | 107,486 | -0.47(-8.16%) |
May 09, 2017 | 6.025 | 6.060 | 5.700 | 5.760 | 81,321 | -0.28(-4.64%) |
May 08, 2017 | 6.000 | 6.090 | 5.980 | 6.040 | 46,371 | +0.07(+1.17%) |
May 05, 2017 | 6.050 | 6.050 | 5.870 | 5.970 | 39,412 | -0.03(-0.50%) |
May 04, 2017 | 5.975 | 6.120 | 5.810 | 6.000 | 68,834 | -0.02(-0.33%) |
May 03, 2017 | 6.310 | 6.400 | 5.950 | 6.020 | 97,916 | -0.17(-2.75%) |
May 02, 2017 | 5.945 | 6.200 | 5.890 | 6.190 | 165,704 | +0.30(+5.08%) |