Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.870 | 3.880 | 3.770 | 3.770 | 488,535 | -0.07(-1.82%) |
Apr 27, 2018 | 3.840 | 3.860 | 3.750 | 3.840 | 390,722 | +0.02(+0.52%) |
Apr 26, 2018 | 3.700 | 3.830 | 3.550 | 3.820 | 1,352,639 | +0.14(+3.80%) |
Apr 25, 2018 | 3.600 | 3.720 | 3.530 | 3.680 | 806,224 | +0.10(+2.79%) |
Apr 24, 2018 | 3.610 | 3.650 | 3.545 | 3.580 | 943,103 | -0.05(-1.38%) |
Apr 23, 2018 | 3.670 | 3.730 | 3.595 | 3.630 | 595,070 | -0.02(-0.55%) |
Apr 20, 2018 | 3.610 | 3.700 | 3.600 | 3.650 | 462,699 | +0.02(+0.55%) |
Apr 19, 2018 | 3.690 | 3.760 | 3.590 | 3.630 | 736,607 | -0.06(-1.63%) |
Apr 18, 2018 | 3.830 | 3.830 | 3.670 | 3.690 | 790,988 | -0.15(-3.91%) |
Apr 17, 2018 | 3.590 | 3.860 | 3.550 | 3.840 | 1,388,879 | +0.28(+7.87%) |
Apr 16, 2018 | 3.700 | 3.700 | 3.540 | 3.560 | 563,825 | -0.12(-3.26%) |
Apr 13, 2018 | 3.700 | 3.730 | 3.625 | 3.680 | 632,893 | -0.01(-0.27%) |
Apr 12, 2018 | 3.630 | 3.720 | 3.620 | 3.690 | 634,780 | +0.09(+2.50%) |
Apr 11, 2018 | 3.540 | 3.650 | 3.530 | 3.600 | 812,304 | +0.04(+1.12%) |
Apr 10, 2018 | 3.590 | 3.625 | 3.530 | 3.560 | 804,407 | +0.00(+0.00%) |
Apr 09, 2018 | 3.530 | 3.589 | 3.490 | 3.560 | 866,465 | +0.07(+2.01%) |
Apr 06, 2018 | 3.450 | 3.540 | 3.430 | 3.490 | 1,057,497 | +0.00(+0.00%) |
Apr 05, 2018 | 3.580 | 3.580 | 3.460 | 3.490 | 1,178,505 | -0.06(-1.69%) |
Apr 04, 2018 | 3.440 | 3.550 | 3.435 | 3.550 | 2,047,438 | +0.04(+1.14%) |
Apr 03, 2018 | 3.510 | 3.580 | 3.410 | 3.510 | 1,593,068 | +0.02(+0.57%) |
Apr 02, 2018 | 3.710 | 3.710 | 3.430 | 3.490 | 1,567,580 | -0.22(-5.93%) |
Mar 29, 2018 | 3.710 | 3.710 | 3.710 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.770 | 3.810 | 3.630 | 3.710 | 1,438,134 | -0.08(-2.11%) |
Mar 27, 2018 | 3.950 | 3.985 | 3.780 | 3.790 | 1,675,307 | -0.16(-4.05%) |
Mar 26, 2018 | 3.860 | 3.970 | 3.740 | 3.950 | 1,529,340 | +0.12(+3.13%) |
Mar 23, 2018 | 3.910 | 3.933 | 3.770 | 3.830 | 1,271,960 | -0.06(-1.54%) |
Mar 22, 2018 | 3.960 | 4.060 | 3.870 | 3.890 | 1,497,410 | -0.11(-2.75%) |
Mar 21, 2018 | 3.830 | 4.020 | 3.800 | 4.000 | 3,501,859 | +0.13(+3.36%) |
Mar 20, 2018 | 3.850 | 3.905 | 3.765 | 3.870 | 1,098,648 | +0.00(+0.00%) |
Mar 19, 2018 | 3.900 | 3.908 | 3.740 | 3.870 | 1,519,586 | -0.05(-1.28%) |
Mar 16, 2018 | 4.010 | 4.025 | 3.900 | 3.920 | 4,148,014 | -0.08(-2.00%) |
Mar 15, 2018 | 4.150 | 4.180 | 3.965 | 4.000 | 2,166,487 | -0.14(-3.38%) |
Mar 14, 2018 | 4.040 | 4.175 | 4.040 | 4.140 | 1,589,363 | +0.09(+2.22%) |
Mar 13, 2018 | 4.240 | 4.340 | 4.025 | 4.050 | 2,433,763 | -0.16(-3.80%) |
Mar 12, 2018 | 4.200 | 4.300 | 4.140 | 4.210 | 3,147,965 | -0.02(-0.47%) |
Mar 09, 2018 | 4.060 | 4.245 | 3.975 | 4.230 | 4,085,597 | +0.22(+5.49%) |
Mar 08, 2018 | 3.720 | 4.025 | 3.680 | 4.010 | 2,812,502 | +0.29(+7.80%) |
Mar 07, 2018 | 3.720 | 3.520 | 3.720 | 1,819,338 | +0.10(+2.76%) | |
Mar 06, 2018 | 3.650 | 3.685 | 3.485 | 3.620 | 1,151,587 | +0.00(+0.00%) |
Mar 05, 2018 | 3.510 | 3.640 | 3.510 | 3.620 | 2,312,300 | +0.11(+3.13%) |
Mar 02, 2018 | 3.300 | 3.550 | 3.285 | 3.510 | 1,945,091 | +0.19(+5.72%) |
Mar 01, 2018 | 3.260 | 3.350 | 3.205 | 3.320 | 2,117,002 | +0.07(+2.15%) |
Feb 28, 2018 | 3.450 | 3.480 | 3.250 | 3.250 | 2,114,959 | -0.19(-5.52%) |
Feb 27, 2018 | 3.420 | 3.530 | 3.370 | 3.440 | 2,915,448 | +0.03(+0.88%) |
Feb 26, 2018 | 3.070 | 3.460 | 3.050 | 3.410 | 6,544,892 | +0.46(+15.40%) |
Feb 23, 2018 | 2.990 | 3.010 | 2.935 | 2.955 | 1,540,337 | +0.00(+0.17%) |
Feb 22, 2018 | 2.950 | 2,876,500 | -0.05(-1.67%) | |||
Feb 21, 2018 | 3.020 | 3.120 | 2.970 | 3.000 | 1,836,189 | -0.01(-0.33%) |
Feb 20, 2018 | 3.150 | 3.220 | 2.995 | 3.010 | 2,281,593 | -0.19(-5.94%) |
Feb 16, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.13(+4.23%) | |
Feb 15, 2018 | 3.040 | 3.140 | 2.980 | 3.070 | 3,232,834 | +0.06(+1.99%) |
Feb 14, 2018 | 2.920 | 3.055 | 2.920 | 3.010 | 1,728,358 | +0.03(+1.01%) |
Feb 13, 2018 | 2.995 | 2.980 | 1,329,291 | +0.04(+1.36%) | ||
Feb 12, 2018 | 2.900 | 2.990 | 2.805 | 2.940 | 1,735,328 | +0.04(+1.38%) |
Feb 09, 2018 | 2.880 | 2.950 | 2.740 | 2.900 | 3,438,194 | +0.05(+1.75%) |
Feb 08, 2018 | 2.930 | 2.940 | 2.815 | 2.850 | 1,860,445 | -0.07(-2.40%) |
Feb 07, 2018 | 2.810 | 2.930 | 2.760 | 2.920 | 1,973,013 | +0.12(+4.29%) |
Feb 06, 2018 | 2.620 | 2.810 | 2.600 | 2.800 | 2,533,592 | +0.10(+3.90%) |
Feb 05, 2018 | 2.650 | 2.760 | 2.620 | 2.695 | 1,433,297 | +0.01(+0.56%) |
Feb 02, 2018 | 2.690 | 2.750 | 2.680 | 2.680 | 1,329,647 | -0.04(-1.47%) |
Feb 01, 2018 | 2.620 | 2.750 | 2.580 | 2.720 | 1,137,068 | +0.07(+2.64%) |
Jan 31, 2018 | 2.790 | 2.790 | 2.600 | 2.650 | 2,027,491 | -0.12(-4.33%) |
Jan 30, 2018 | 2.810 | 2.810 | 2.730 | 2.770 | 1,310,243 | -0.05(-1.77%) |
Jan 29, 2018 | 2.810 | 2.890 | 2.790 | 2.820 | 946,270 | -0.02(-0.70%) |
Jan 26, 2018 | 2.850 | 2.910 | 2.810 | 2.840 | 1,171,105 | -0.03(-1.05%) |
Jan 25, 2018 | 2.890 | 2.930 | 2.830 | 2.870 | 1,199,701 | +0.01(+0.35%) |
Jan 24, 2018 | 2.980 | 3.000 | 2.860 | 2.860 | 1,717,453 | -0.13(-4.35%) |
Jan 23, 2018 | 3.000 | 3.040 | 2.960 | 2.990 | 1,296,900 | -0.02(-0.66%) |
Jan 22, 2018 | 3.010 | 3.010 | 2.860 | 3.010 | 3,286,019 | +0.02(+0.67%) |
Jan 19, 2018 | 2.930 | 2.990 | 2.850 | 2.990 | 1,687,681 | +0.04(+1.36%) |
Jan 18, 2018 | 2.870 | 2.980 | 2.760 | 2.950 | 1,633,834 | +0.05(+1.72%) |
Jan 17, 2018 | 2.950 | 2.960 | 2.830 | 2.900 | 1,961,272 | -0.03(-1.02%) |
Jan 16, 2018 | 3.010 | 3.025 | 2.895 | 2.930 | 1,400,120 | -0.06(-2.01%) |
Jan 12, 2018 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 2.990 | 3.000 | 2.920 | 2.990 | 1,235,318 | +0.02(+0.67%) |
Jan 10, 2018 | 3.000 | 2.970 | 1,073,716 | -0.01(-0.34%) | ||
Jan 09, 2018 | 2.990 | 3.015 | 2.970 | 2.980 | 1,454,182 | +0.01(+0.34%) |
Jan 08, 2018 | 3.030 | 3.040 | 2.920 | 2.970 | 2,095,321 | -0.07(-2.46%) |
Jan 05, 2018 | 3.110 | 3.150 | 3.020 | 3.045 | 1,483,754 | -0.08(-2.72%) |
Jan 04, 2018 | 3.180 | 3.220 | 3.040 | 3.130 | 3,045,073 | -0.02(-0.63%) |
Jan 03, 2018 | 3.110 | 3.160 | 3.050 | 3.150 | 2,304,312 | +0.06(+1.94%) |
Jan 02, 2018 | 2.890 | 3.100 | 2.860 | 3.090 | 2,852,278 | +0.21(+7.29%) |
Dec 29, 2017 | 2.880 | 2.880 | 2.880 | 0 | -0.07(-2.37%) | |
Dec 28, 2017 | 2.970 | 3.005 | 2.910 | 2.950 | 1,823,731 | -0.03(-1.01%) |
Dec 27, 2017 | 2.980 | 3.030 | 2.950 | 2.980 | 3,371,869 | +0.03(+1.02%) |
Dec 26, 2017 | 2.960 | 3.040 | 2.920 | 2.950 | 1,909,921 | -0.01(-0.34%) |
Dec 22, 2017 | 2.900 | 3.000 | 2.860 | 2.960 | 2,198,102 | +0.06(+2.07%) |
Dec 21, 2017 | 2.930 | 2.980 | 2.860 | 2.900 | 1,341,871 | -0.04(-1.36%) |
Dec 20, 2017 | 2.920 | 2.990 | 2.810 | 2.940 | 4,612,529 | +0.06(+2.08%) |
Dec 19, 2017 | 2.840 | 3.000 | 2.810 | 2.880 | 6,571,959 | +0.06(+2.13%) |
Dec 18, 2017 | 2.770 | 2.940 | 2.750 | 2.820 | 6,183,741 | +0.06(+2.17%) |
Dec 15, 2017 | 2.850 | 2.910 | 2.690 | 2.760 | 9,775,424 | -0.13(-4.50%) |
Dec 14, 2017 | 2.900 | 3.000 | 2.860 | 2.890 | 2,591,974 | +0.00(+0.00%) |
Dec 13, 2017 | 2.820 | 3.000 | 2.810 | 2.890 | 6,645,164 | +0.06(+2.12%) |
Dec 12, 2017 | 2.900 | 2.910 | 2.803 | 2.830 | 1,439,617 | -0.03(-1.05%) |
Dec 11, 2017 | 3.000 | 3.000 | 2.850 | 2.860 | 1,195,979 | -0.04(-1.38%) |
Dec 08, 2017 | 2.910 | 2.950 | 2.880 | 2.900 | 1,883,181 | +0.00(+0.00%) |
Dec 07, 2017 | 3.000 | 3.000 | 2.890 | 2.900 | 2,076,422 | -0.09(-3.01%) |
Dec 06, 2017 | 3.030 | 3.070 | 2.950 | 2.990 | 1,250,754 | -0.02(-0.66%) |
Dec 05, 2017 | 2.990 | 3.040 | 2.985 | 3.010 | 1,810,381 | +0.02(+0.67%) |
Dec 04, 2017 | 3.070 | 3.080 | 2.960 | 2.990 | 5,466,168 | -0.03(-0.99%) |
Dec 01, 2017 | 3.140 | 3.200 | 3.009 | 3.020 | 3,915,035 | -0.10(-3.21%) |
Nov 30, 2017 | 3.180 | 3.210 | 3.090 | 3.120 | 3,230,987 | -0.08(-2.50%) |
Nov 29, 2017 | 3.240 | 3.305 | 3.195 | 3.200 | 1,534,886 | -0.05(-1.54%) |
Nov 28, 2017 | 3.290 | 3.310 | 3.230 | 3.250 | 2,538,320 | -0.02(-0.61%) |
Nov 27, 2017 | 3.280 | 3.360 | 3.255 | 3.270 | 1,466,212 | +0.03(+0.93%) |
Nov 24, 2017 | 3.360 | 3.402 | 3.230 | 3.240 | 1,577,965 | -0.12(-3.57%) |
Nov 22, 2017 | 3.450 | 3.540 | 3.340 | 3.360 | 1,387,738 | -0.07(-2.04%) |
Nov 21, 2017 | 3.490 | 3.520 | 3.390 | 3.430 | 1,297,676 | -0.02(-0.58%) |
Nov 20, 2017 | 3.440 | 3.510 | 3.430 | 3.450 | 1,601,576 | +0.02(+0.58%) |
Nov 17, 2017 | 3.550 | 3.550 | 3.380 | 3.430 | 1,995,620 | -0.13(-3.65%) |
Nov 16, 2017 | 3.260 | 3.700 | 3.180 | 3.560 | 14,863,935 | +0.53(+17.49%) |
Nov 15, 2017 | 3.350 | 3.440 | 2.950 | 3.030 | 8,060,786 | -0.66(-17.89%) |
Nov 14, 2017 | 3.850 | 3.850 | 3.640 | 3.690 | 1,134,174 | -0.16(-4.16%) |
Nov 13, 2017 | 3.900 | 3.910 | 3.760 | 3.850 | 713,030 | -0.04(-1.03%) |
Nov 10, 2017 | 3.830 | 3.940 | 3.830 | 3.890 | 502,116 | +0.04(+1.04%) |
Nov 09, 2017 | 3.880 | 3.890 | 3.730 | 3.850 | 1,988,340 | -0.04(-1.03%) |
Nov 08, 2017 | 3.950 | 4.010 | 3.850 | 3.890 | 672,956 | -0.09(-2.26%) |
Nov 07, 2017 | 4.020 | 4.049 | 3.880 | 3.980 | 939,272 | -0.02(-0.50%) |
Nov 06, 2017 | 4.050 | 4.170 | 3.980 | 4.000 | 1,021,380 | -0.05(-1.23%) |
Nov 03, 2017 | 3.960 | 4.100 | 3.870 | 4.050 | 1,359,956 | +0.05(+1.25%) |
Nov 02, 2017 | 3.880 | 4.080 | 3.860 | 4.000 | 1,286,485 | +0.10(+2.56%) |
Nov 01, 2017 | 4.060 | 4.060 | 3.860 | 3.900 | 810,516 | -0.12(-2.99%) |
Oct 31, 2017 | 4.090 | 4.180 | 3.980 | 4.020 | 855,117 | -0.04(-0.99%) |
Oct 30, 2017 | 3.940 | 4.110 | 3.910 | 4.060 | 1,120,951 | +0.13(+3.31%) |
Oct 27, 2017 | 3.710 | 3.930 | 3.670 | 3.930 | 1,121,768 | +0.22(+5.93%) |
Oct 26, 2017 | 3.720 | 3.810 | 3.640 | 3.710 | 856,482 | -0.03(-0.80%) |
Oct 25, 2017 | 3.830 | 3.880 | 3.720 | 3.740 | 1,451,549 | -0.09(-2.35%) |
Oct 24, 2017 | 4.040 | 4.096 | 3.815 | 3.830 | 1,966,828 | -0.18(-4.49%) |
Oct 23, 2017 | 4.180 | 4.180 | 4.000 | 4.010 | 3,446,206 | -0.14(-3.37%) |
Oct 20, 2017 | 4.200 | 4.250 | 4.020 | 4.150 | 1,960,745 | -0.01(-0.24%) |
Oct 19, 2017 | 4.260 | 4.341 | 4.120 | 4.160 | 2,819,929 | -0.12(-2.80%) |
Oct 18, 2017 | 4.290 | 4.370 | 4.229 | 4.280 | 763,913 | -0.03(-0.70%) |
Oct 17, 2017 | 4.370 | 4.430 | 4.285 | 4.310 | 575,893 | -0.09(-2.05%) |
Oct 16, 2017 | 4.590 | 4.630 | 4.350 | 4.400 | 1,256,605 | -0.19(-4.14%) |
Oct 13, 2017 | 4.600 | 4.600 | 4.450 | 4.590 | 832,699 | +0.00(+0.00%) |
Oct 12, 2017 | 4.550 | 4.670 | 4.550 | 4.590 | 776,337 | +0.01(+0.22%) |
Oct 11, 2017 | 4.690 | 4.690 | 4.530 | 4.580 | 1,262,305 | -0.09(-1.93%) |
Oct 10, 2017 | 4.710 | 4.725 | 4.610 | 4.670 | 816,958 | -0.03(-0.64%) |
Oct 09, 2017 | 4.750 | 4.805 | 4.630 | 4.700 | 821,136 | -0.06(-1.26%) |
Oct 06, 2017 | 4.660 | 4.820 | 4.605 | 4.760 | 1,005,429 | +0.05(+1.06%) |
Oct 05, 2017 | 4.500 | 4.730 | 4.495 | 4.710 | 952,394 | +0.19(+4.20%) |
Oct 04, 2017 | 4.660 | 4.680 | 4.510 | 4.520 | 1,014,408 | -0.17(-3.62%) |
Oct 03, 2017 | 4.750 | 4.750 | 4.510 | 4.690 | 1,100,364 | -0.03(-0.64%) |
Oct 02, 2017 | 4.490 | 4.790 | 4.490 | 4.720 | 1,610,611 | +0.23(+5.12%) |
Sep 29, 2017 | 4.400 | 4.530 | 4.310 | 4.490 | 1,095,922 | +0.12(+2.75%) |
Sep 28, 2017 | 4.340 | 4.390 | 4.275 | 4.370 | 997,356 | +0.00(+0.00%) |
Sep 27, 2017 | 4.080 | 4.435 | 4.060 | 4.370 | 1,663,692 | +0.30(+7.37%) |
Sep 26, 2017 | 4.200 | 4.230 | 3.990 | 4.070 | 1,208,157 | -0.12(-2.86%) |
Sep 25, 2017 | 4.120 | 4.250 | 4.100 | 4.190 | 933,702 | +0.08(+1.95%) |
Sep 22, 2017 | 4.080 | 4.160 | 4.001 | 4.110 | 794,057 | +0.01(+0.24%) |
Sep 21, 2017 | 4.200 | 4.210 | 3.940 | 4.100 | 1,866,817 | +0.01(+0.24%) |
Sep 20, 2017 | 3.830 | 4.130 | 3.820 | 4.090 | 1,935,136 | +0.23(+5.96%) |
Sep 19, 2017 | 3.740 | 3.890 | 3.730 | 3.860 | 1,304,289 | +0.12(+3.21%) |
Sep 18, 2017 | 3.720 | 3.800 | 3.650 | 3.740 | 2,098,031 | +0.04(+1.08%) |
Sep 15, 2017 | 3.600 | 3.720 | 3.560 | 3.700 | 2,388,457 | +0.13(+3.64%) |
Sep 14, 2017 | 3.630 | 3.700 | 3.550 | 3.570 | 1,510,511 | -0.09(-2.46%) |
Sep 13, 2017 | 3.700 | 3.700 | 3.570 | 3.660 | 2,452,430 | -0.07(-1.88%) |
Sep 12, 2017 | 3.850 | 3.950 | 3.715 | 3.730 | 2,975,028 | -0.10(-2.48%) |
Sep 11, 2017 | 3.770 | 4.490 | 3.610 | 3.825 | 11,084,714 | -1.08(-22.10%) |
Sep 08, 2017 | 4.880 | 5.000 | 4.840 | 4.910 | 1,007,080 | +0.01(+0.20%) |
Sep 07, 2017 | 4.800 | 4.930 | 4.725 | 4.900 | 818,655 | +0.07(+1.45%) |
Sep 06, 2017 | 4.850 | 4.890 | 4.760 | 4.830 | 667,542 | -0.01(-0.21%) |
Sep 05, 2017 | 4.960 | 4.980 | 4.795 | 4.840 | 1,215,422 | -0.15(-3.01%) |
Sep 01, 2017 | 5.100 | 5.140 | 4.910 | 4.990 | 1,424,798 | -0.12(-2.35%) |
Aug 31, 2017 | 5.070 | 5.190 | 5.000 | 5.110 | 1,521,902 | +0.07(+1.39%) |
Aug 30, 2017 | 4.960 | 5.110 | 4.920 | 5.040 | 884,655 | +0.06(+1.20%) |
Aug 29, 2017 | 4.970 | 5.010 | 4.935 | 4.980 | 688,418 | -0.02(-0.40%) |
Aug 28, 2017 | 4.960 | 5.010 | 4.840 | 5.000 | 1,095,301 | +0.08(+1.63%) |
Aug 25, 2017 | 4.970 | 4.980 | 4.860 | 4.920 | 1,084,509 | -0.04(-0.81%) |
Aug 24, 2017 | 4.830 | 4.970 | 4.780 | 4.960 | 846,776 | +0.14(+2.90%) |
Aug 23, 2017 | 4.790 | 4.855 | 4.720 | 4.820 | 955,586 | +0.00(+0.00%) |
Aug 22, 2017 | 4.660 | 4.820 | 4.650 | 4.820 | 749,269 | +0.17(+3.66%) |
Aug 21, 2017 | 4.660 | 4.740 | 4.550 | 4.650 | 742,170 | -0.02(-0.43%) |
Aug 18, 2017 | 4.830 | 4.860 | 4.665 | 4.670 | 1,489,155 | -0.21(-4.30%) |
Aug 17, 2017 | 4.870 | 5.020 | 4.830 | 4.880 | 1,532,080 | +0.00(+0.00%) |
Aug 16, 2017 | 5.040 | 5.100 | 4.830 | 4.880 | 1,660,665 | -0.12(-2.40%) |
Aug 15, 2017 | 4.840 | 5.050 | 4.818 | 5.000 | 1,684,495 | +0.13(+2.67%) |
Aug 14, 2017 | 4.730 | 4.920 | 4.650 | 4.870 | 2,431,591 | +0.17(+3.73%) |
Aug 11, 2017 | 4.440 | 4.700 | 4.300 | 4.695 | 1,794,270 | +0.27(+5.98%) |
Aug 10, 2017 | 4.550 | 4.650 | 4.230 | 4.430 | 4,831,175 | -0.38(-7.90%) |
Aug 09, 2017 | 4.700 | 5.660 | 4.610 | 4.810 | 25,256,504 | +0.80(+19.95%) |
Aug 08, 2017 | 4.000 | 4.140 | 3.980 | 4.010 | 2,034,493 | +0.04(+1.01%) |
Aug 07, 2017 | 3.950 | 4.020 | 3.940 | 3.970 | 1,082,539 | +0.03(+0.76%) |
Aug 04, 2017 | 3.900 | 3.970 | 3.860 | 3.940 | 758,407 | +0.04(+1.03%) |
Aug 03, 2017 | 3.990 | 4.060 | 3.900 | 3.900 | 936,971 | -0.11(-2.74%) |
Aug 02, 2017 | 4.020 | 4.120 | 3.990 | 4.010 | 1,053,146 | -0.02(-0.50%) |
Aug 01, 2017 | 4.140 | 4.140 | 3.900 | 4.030 | 1,640,370 | -0.07(-1.71%) |
Jul 31, 2017 | 4.220 | 4.235 | 4.100 | 4.100 | 1,040,263 | -0.11(-2.61%) |
Jul 28, 2017 | 4.100 | 4.240 | 4.050 | 4.210 | 511,201 | +0.09(+2.18%) |
Jul 27, 2017 | 4.210 | 4.280 | 4.110 | 4.120 | 993,911 | -0.08(-1.90%) |
Jul 26, 2017 | 4.220 | 4.280 | 4.155 | 4.200 | 1,008,423 | -0.02(-0.47%) |
Jul 25, 2017 | 4.300 | 4.330 | 4.160 | 4.220 | 848,334 | -0.05(-1.17%) |
Jul 24, 2017 | 4.090 | 4.290 | 4.090 | 4.270 | 1,124,971 | +0.16(+3.89%) |
Jul 21, 2017 | 4.380 | 4.380 | 4.090 | 4.110 | 1,681,353 | -0.21(-4.86%) |
Jul 20, 2017 | 4.360 | 4.440 | 4.290 | 4.320 | 977,240 | -0.04(-0.92%) |
Jul 19, 2017 | 4.390 | 4.490 | 4.310 | 4.360 | 639,984 | +0.00(+0.00%) |
Jul 18, 2017 | 4.400 | 4.400 | 4.300 | 4.360 | 710,876 | -0.05(-1.13%) |
Jul 17, 2017 | 4.510 | 4.535 | 4.390 | 4.410 | 774,878 | -0.07(-1.56%) |
Jul 14, 2017 | 4.610 | 4.691 | 4.460 | 4.480 | 775,161 | -0.11(-2.40%) |
Jul 13, 2017 | 4.580 | 4.660 | 4.470 | 4.590 | 1,061,862 | -0.01(-0.22%) |
Jul 12, 2017 | 4.540 | 4.630 | 4.460 | 4.600 | 799,509 | +0.10(+2.22%) |
Jul 11, 2017 | 4.580 | 4.640 | 4.370 | 4.500 | 1,488,670 | -0.10(-2.17%) |
Jul 10, 2017 | 4.750 | 4.830 | 4.575 | 4.600 | 1,296,246 | -0.18(-3.77%) |
Jul 07, 2017 | 4.890 | 4.995 | 4.760 | 4.780 | 1,173,824 | -0.09(-1.85%) |
Jul 06, 2017 | 5.100 | 5.130 | 4.850 | 4.870 | 1,573,490 | -0.28(-5.44%) |
Jul 05, 2017 | 4.700 | 5.200 | 4.631 | 5.150 | 2,990,561 | +0.43(+9.11%) |
Jul 03, 2017 | 4.590 | 4.770 | 4.580 | 4.720 | 752,068 | +0.13(+2.83%) |
Jun 30, 2017 | 4.520 | 4.640 | 4.468 | 4.590 | 1,625,238 | +0.09(+2.00%) |
Jun 29, 2017 | 4.450 | 4.590 | 4.400 | 4.500 | 1,029,398 | +0.06(+1.35%) |
Jun 28, 2017 | 4.450 | 4.540 | 4.355 | 4.440 | 2,565,088 | +0.02(+0.45%) |
Jun 27, 2017 | 4.400 | 4.500 | 4.370 | 4.420 | 1,916,132 | +0.02(+0.45%) |
Jun 26, 2017 | 4.400 | 4.480 | 4.355 | 4.400 | 1,652,279 | +0.02(+0.46%) |
Jun 23, 2017 | 4.400 | 4.260 | 4.380 | 5,220,406 | +0.08(+1.86%) | |
Jun 22, 2017 | 4.240 | 4.420 | 4.240 | 4.300 | 1,211,827 | +0.07(+1.65%) |
Jun 21, 2017 | 4.550 | 4.580 | 4.200 | 4.230 | 1,879,101 | -0.28(-6.21%) |
Jun 20, 2017 | 4.380 | 4.610 | 4.342 | 4.510 | 1,909,947 | +0.14(+3.20%) |
Jun 19, 2017 | 4.220 | 4.390 | 4.220 | 4.370 | 970,214 | +0.14(+3.31%) |
Jun 16, 2017 | 4.110 | 4.230 | 4.065 | 4.230 | 2,451,532 | +0.07(+1.68%) |
Jun 15, 2017 | 4.210 | 4.270 | 4.085 | 4.160 | 734,582 | -0.10(-2.35%) |
Jun 14, 2017 | 4.270 | 4.355 | 4.180 | 4.260 | 643,137 | +0.00(+0.00%) |
Jun 13, 2017 | 4.120 | 4.370 | 4.080 | 4.260 | 927,176 | +0.14(+3.40%) |
Jun 12, 2017 | 4.160 | 4.200 | 4.030 | 4.120 | 991,833 | -0.07(-1.67%) |
Jun 09, 2017 | 4.350 | 4.350 | 4.160 | 4.190 | 1,598,996 | -0.16(-3.68%) |
Jun 08, 2017 | 4.480 | 4.560 | 4.320 | 4.350 | 1,750,779 | -0.15(-3.33%) |
Jun 07, 2017 | 4.710 | 4.719 | 4.450 | 4.500 | 1,136,138 | -0.17(-3.64%) |
Jun 06, 2017 | 4.790 | 4.880 | 4.640 | 4.670 | 954,467 | -0.13(-2.71%) |
Jun 05, 2017 | 4.950 | 4.970 | 4.540 | 4.800 | 2,596,662 | -0.23(-4.57%) |
Jun 02, 2017 | 4.500 | 5.170 | 4.500 | 5.030 | 5,233,001 | +0.52(+11.53%) |
Jun 01, 2017 | 4.430 | 4.510 | 4.380 | 4.510 | 1,451,662 | +0.06(+1.35%) |
May 31, 2017 | 4.390 | 4.520 | 4.350 | 4.450 | 3,084,930 | +0.10(+2.30%) |
May 30, 2017 | 4.220 | 4.370 | 4.190 | 4.350 | 2,097,497 | +0.14(+3.33%) |
May 26, 2017 | 4.130 | 4.320 | 4.130 | 4.210 | 1,382,402 | +0.06(+1.45%) |
May 25, 2017 | 4.170 | 4.190 | 4.100 | 4.150 | 869,489 | +0.01(+0.24%) |
May 24, 2017 | 4.150 | 4.220 | 4.070 | 4.140 | 711,195 | +0.01(+0.24%) |
May 23, 2017 | 4.120 | 4.230 | 4.110 | 4.130 | 693,024 | -0.02(-0.48%) |
May 22, 2017 | 4.250 | 4.350 | 4.120 | 4.150 | 1,031,132 | -0.12(-2.81%) |
May 19, 2017 | 4.310 | 4.410 | 4.195 | 4.270 | 2,120,950 | -0.14(-3.17%) |
May 18, 2017 | 3.970 | 4.475 | 3.960 | 4.410 | 5,742,277 | +0.63(+16.67%) |
May 17, 2017 | 3.850 | 3.870 | 3.720 | 3.780 | 1,117,094 | -0.14(-3.57%) |
May 16, 2017 | 3.910 | 3.930 | 3.850 | 3.920 | 790,829 | +0.01(+0.26%) |
May 15, 2017 | 3.890 | 3.970 | 3.870 | 3.910 | 916,067 | +0.04(+1.03%) |
May 12, 2017 | 3.870 | 3.940 | 3.830 | 3.870 | 603,024 | -0.01(-0.26%) |
May 11, 2017 | 3.920 | 3.955 | 3.845 | 3.880 | 744,169 | -0.04(-1.02%) |
May 10, 2017 | 3.880 | 3.980 | 3.840 | 3.920 | 913,851 | +0.04(+1.03%) |
May 09, 2017 | 3.800 | 3.890 | 3.740 | 3.880 | 1,125,587 | +0.08(+2.11%) |
May 08, 2017 | 3.720 | 3.920 | 3.690 | 3.800 | 1,647,319 | +0.09(+2.43%) |
May 05, 2017 | 3.490 | 3.740 | 3.420 | 3.710 | 1,622,600 | +0.27(+7.85%) |
May 04, 2017 | 3.520 | 3.580 | 3.300 | 3.440 | 1,509,483 | -0.08(-2.27%) |
May 03, 2017 | 3.500 | 3.630 | 3.500 | 3.520 | 838,499 | +0.02(+0.57%) |
May 02, 2017 | 3.570 | 3.690 | 3.470 | 3.500 | 1,045,441 | -0.03(-0.85%) |