Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.950 | 3.992 | 3.230 | 3.510 | 847,724 | -0.41(-10.46%) |
Apr 27, 2018 | 4.090 | 4.120 | 3.900 | 3.920 | 189,831 | -0.15(-3.69%) |
Apr 26, 2018 | 3.980 | 4.140 | 3.940 | 4.070 | 171,223 | +0.11(+2.78%) |
Apr 25, 2018 | 4.010 | 4.040 | 3.900 | 3.960 | 247,439 | -0.03(-0.75%) |
Apr 24, 2018 | 4.210 | 4.272 | 3.911 | 3.990 | 366,720 | -0.25(-5.90%) |
Apr 23, 2018 | 4.150 | 4.300 | 4.093 | 4.240 | 130,878 | +0.09(+2.17%) |
Apr 20, 2018 | 4.170 | 4.223 | 4.120 | 4.150 | 147,350 | -0.07(-1.66%) |
Apr 19, 2018 | 4.210 | 4.280 | 4.151 | 4.220 | 104,733 | -0.02(-0.47%) |
Apr 18, 2018 | 4.100 | 4.240 | 4.030 | 4.240 | 162,219 | +0.19(+4.69%) |
Apr 17, 2018 | 4.310 | 4.490 | 4.020 | 4.050 | 353,521 | -0.26(-6.03%) |
Apr 16, 2018 | 4.100 | 4.440 | 4.100 | 4.310 | 274,455 | +0.22(+5.38%) |
Apr 13, 2018 | 4.200 | 4.269 | 4.050 | 4.090 | 171,675 | -0.09(-2.15%) |
Apr 12, 2018 | 4.470 | 4.470 | 4.160 | 4.180 | 276,567 | -0.25(-5.64%) |
Apr 11, 2018 | 4.220 | 4.480 | 4.181 | 4.430 | 254,297 | +0.19(+4.48%) |
Apr 10, 2018 | 4.110 | 4.284 | 4.070 | 4.240 | 209,687 | +0.16(+3.92%) |
Apr 09, 2018 | 4.100 | 4.210 | 4.050 | 4.080 | 359,354 | +0.06(+1.49%) |
Apr 06, 2018 | 4.270 | 4.277 | 4.000 | 4.020 | 265,815 | -0.27(-6.29%) |
Apr 05, 2018 | 4.300 | 4.400 | 4.000 | 4.290 | 516,777 | +0.15(+3.62%) |
Apr 04, 2018 | 3.950 | 4.150 | 3.900 | 4.140 | 300,487 | +0.17(+4.28%) |
Apr 03, 2018 | 3.970 | 4.060 | 3.850 | 3.970 | 426,796 | +0.03(+0.76%) |
Apr 02, 2018 | 4.200 | 4.290 | 3.920 | 3.940 | 490,716 | -0.26(-6.19%) |
Mar 29, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.15(+3.70%) | |
Mar 28, 2018 | 4.320 | 4.320 | 3.990 | 4.050 | 876,915 | -0.34(-7.74%) |
Mar 27, 2018 | 4.600 | 4.650 | 4.380 | 4.390 | 301,868 | -0.14(-3.09%) |
Mar 26, 2018 | 4.740 | 4.740 | 4.465 | 4.530 | 457,932 | -0.17(-3.62%) |
Mar 23, 2018 | 4.960 | 4.970 | 4.660 | 4.700 | 243,191 | -0.17(-3.49%) |
Mar 22, 2018 | 5.010 | 5.050 | 4.850 | 4.870 | 145,624 | -0.18(-3.56%) |
Mar 21, 2018 | 4.970 | 5.100 | 4.930 | 5.050 | 210,337 | +0.08(+1.61%) |
Mar 20, 2018 | 5.050 | 5.050 | 4.893 | 4.970 | 223,183 | -0.08(-1.58%) |
Mar 19, 2018 | 5.070 | 5.110 | 4.810 | 5.050 | 437,564 | -0.04(-0.79%) |
Mar 16, 2018 | 4.750 | 5.100 | 4.690 | 5.090 | 334,557 | +0.37(+7.84%) |
Mar 15, 2018 | 4.810 | 4.879 | 4.700 | 4.720 | 234,164 | -0.09(-1.87%) |
Mar 14, 2018 | 4.960 | 5.020 | 4.800 | 4.810 | 198,429 | -0.15(-3.02%) |
Mar 13, 2018 | 5.010 | 5.050 | 4.760 | 4.960 | 384,245 | -0.05(-1.00%) |
Mar 12, 2018 | 4.830 | 5.060 | 4.625 | 5.010 | 591,469 | +0.18(+3.73%) |
Mar 09, 2018 | 4.980 | 5.080 | 4.330 | 4.830 | 1,021,470 | -0.33(-6.40%) |
Mar 08, 2018 | 5.230 | 5.270 | 5.050 | 5.160 | 353,606 | -0.10(-1.90%) |
Mar 07, 2018 | 5.120 | 5.280 | 5.010 | 5.260 | 234,533 | +0.13(+2.53%) |
Mar 06, 2018 | 5.280 | 5.400 | 5.050 | 5.130 | 547,774 | -0.19(-3.57%) |
Mar 05, 2018 | 5.280 | 5.430 | 5.150 | 5.320 | 346,265 | +0.06(+1.04%) |
Mar 02, 2018 | 5.170 | 5.350 | 5.000 | 5.265 | 278,359 | +0.02(+0.48%) |
Mar 01, 2018 | 5.470 | 5.470 | 4.800 | 5.240 | 913,280 | -0.21(-3.85%) |
Feb 28, 2018 | 5.560 | 5.680 | 5.360 | 5.450 | 425,666 | -0.08(-1.45%) |
Feb 27, 2018 | 5.280 | 5.750 | 5.261 | 5.530 | 636,423 | +0.24(+4.54%) |
Feb 26, 2018 | 5.280 | 5.380 | 5.260 | 5.290 | 248,418 | -0.03(-0.56%) |
Feb 23, 2018 | 5.280 | 5.370 | 5.082 | 5.320 | 335,442 | +0.06(+1.14%) |
Feb 22, 2018 | 5.130 | 5.449 | 5.050 | 5.260 | 373,091 | +0.14(+2.73%) |
Feb 21, 2018 | 5.100 | 5.260 | 5.040 | 5.120 | 363,326 | +0.06(+1.19%) |
Feb 20, 2018 | 5.370 | 5.500 | 5.031 | 5.060 | 529,079 | -0.33(-6.12%) |
Feb 16, 2018 | 5.390 | 5.390 | 5.390 | 0 | +0.01(+0.19%) | |
Feb 15, 2018 | 5.280 | 5.400 | 5.180 | 5.380 | 231,494 | +0.15(+2.87%) |
Feb 14, 2018 | 5.490 | 5.150 | 5.230 | 378,190 | -0.09(-1.69%) | |
Feb 13, 2018 | 4.780 | 5.390 | 4.770 | 5.320 | 672,723 | +0.50(+10.37%) |
Feb 12, 2018 | 5.020 | 5.030 | 4.560 | 4.820 | 759,669 | -0.25(-4.93%) |
Feb 09, 2018 | 5.350 | 5.400 | 4.880 | 5.070 | 733,750 | -0.24(-4.52%) |
Feb 08, 2018 | 5.080 | 5.390 | 4.860 | 5.310 | 1,363,385 | +0.49(+10.17%) |
Feb 07, 2018 | 4.570 | 5.050 | 4.500 | 4.820 | 582,302 | +0.34(+7.59%) |
Feb 06, 2018 | 4.170 | 4.540 | 4.150 | 4.480 | 465,235 | +0.13(+2.99%) |
Feb 05, 2018 | 4.640 | 4.640 | 4.290 | 4.350 | 562,798 | -0.29(-6.25%) |
Feb 02, 2018 | 4.700 | 4.730 | 4.620 | 4.640 | 226,328 | -0.09(-1.90%) |
Feb 01, 2018 | 4.580 | 4.790 | 4.527 | 4.730 | 386,570 | +0.12(+2.60%) |
Jan 31, 2018 | 4.820 | 4.920 | 4.491 | 4.610 | 743,777 | -0.22(-4.55%) |
Jan 30, 2018 | 5.110 | 5.110 | 4.800 | 4.830 | 695,105 | -0.28(-5.48%) |
Jan 29, 2018 | 5.360 | 5.380 | 5.080 | 5.110 | 685,745 | -0.33(-6.07%) |
Jan 26, 2018 | 5.030 | 5.750 | 4.960 | 5.440 | 3,316,483 | +0.49(+9.90%) |
Jan 25, 2018 | 4.990 | 5.128 | 4.920 | 4.950 | 364,852 | -0.05(-1.00%) |
Jan 24, 2018 | 5.300 | 5.325 | 4.950 | 5.000 | 730,739 | -0.27(-5.12%) |
Jan 23, 2018 | 5.750 | 5.750 | 5.120 | 5.270 | 642,964 | -0.38(-6.73%) |
Jan 22, 2018 | 5.920 | 5.990 | 5.590 | 5.650 | 320,577 | -0.20(-3.42%) |
Jan 19, 2018 | 5.480 | 5.860 | 5.330 | 5.850 | 389,180 | +0.41(+7.54%) |
Jan 18, 2018 | 5.680 | 5.816 | 5.360 | 5.440 | 351,471 | -0.24(-4.23%) |
Jan 17, 2018 | 5.860 | 5.970 | 5.660 | 5.680 | 353,416 | -0.17(-2.91%) |
Jan 16, 2018 | 6.210 | 6.260 | 5.830 | 5.850 | 585,040 | -0.33(-5.34%) |
Jan 12, 2018 | 6.180 | 6.180 | 6.180 | 0 | -0.17(-2.68%) | |
Jan 11, 2018 | 6.430 | 6.500 | 6.270 | 6.350 | 197,149 | -0.11(-1.70%) |
Jan 10, 2018 | 6.630 | 6.460 | 335,654 | +0.16(+2.54%) | ||
Jan 09, 2018 | 6.240 | 6.420 | 6.220 | 6.300 | 233,667 | +0.08(+1.29%) |
Jan 08, 2018 | 6.380 | 6.453 | 6.170 | 6.220 | 216,571 | -0.08(-1.27%) |
Jan 05, 2018 | 6.330 | 6.400 | 6.220 | 6.300 | 193,491 | +0.05(+0.80%) |
Jan 04, 2018 | 6.100 | 6.300 | 6.000 | 6.250 | 294,882 | +0.12(+1.96%) |
Jan 03, 2018 | 6.350 | 6.420 | 6.050 | 6.130 | 244,902 | -0.22(-3.46%) |
Jan 02, 2018 | 5.950 | 6.480 | 5.890 | 6.350 | 385,484 | +0.47(+7.99%) |
Dec 29, 2017 | 5.880 | 5.880 | 5.880 | 0 | +0.02(+0.34%) | |
Dec 28, 2017 | 6.050 | 6.050 | 5.820 | 5.860 | 280,899 | -0.04(-0.68%) |
Dec 27, 2017 | 6.150 | 6.170 | 5.880 | 5.900 | 307,863 | -0.20(-3.28%) |
Dec 26, 2017 | 6.050 | 6.160 | 5.960 | 6.100 | 218,865 | +0.08(+1.33%) |
Dec 22, 2017 | 6.250 | 6.260 | 5.850 | 6.020 | 446,730 | -0.23(-3.68%) |
Dec 21, 2017 | 6.300 | 6.380 | 6.030 | 6.250 | 203,185 | -0.01(-0.16%) |
Dec 20, 2017 | 6.400 | 6.402 | 6.230 | 6.260 | 174,201 | -0.15(-2.34%) |
Dec 19, 2017 | 6.430 | 6.640 | 6.360 | 6.410 | 207,879 | +0.06(+0.94%) |
Dec 18, 2017 | 6.390 | 6.530 | 6.320 | 6.350 | 217,566 | +0.01(+0.16%) |
Dec 15, 2017 | 6.160 | 6.380 | 6.110 | 6.340 | 313,406 | +0.10(+1.60%) |
Dec 14, 2017 | 6.600 | 6.650 | 6.100 | 6.240 | 439,268 | -0.30(-4.59%) |
Dec 13, 2017 | 6.480 | 6.610 | 6.300 | 6.540 | 147,394 | +0.03(+0.46%) |
Dec 12, 2017 | 6.600 | 6.670 | 6.500 | 6.510 | 221,953 | -0.12(-1.81%) |
Dec 11, 2017 | 7.000 | 7.150 | 6.520 | 6.630 | 550,694 | -0.29(-4.19%) |
Dec 08, 2017 | 6.770 | 6.939 | 6.550 | 6.920 | 718,821 | +0.67(+10.72%) |
Dec 07, 2017 | 6.310 | 6.390 | 6.130 | 6.250 | 160,697 | -0.11(-1.73%) |
Dec 06, 2017 | 6.060 | 6.490 | 5.890 | 6.360 | 491,130 | +0.30(+4.95%) |
Dec 05, 2017 | 6.560 | 6.700 | 6.000 | 6.060 | 556,031 | -0.54(-8.18%) |
Dec 04, 2017 | 6.630 | 6.840 | 6.550 | 6.600 | 335,817 | +0.01(+0.15%) |
Dec 01, 2017 | 6.840 | 6.900 | 6.700 | 6.590 | 660,139 | -0.33(-4.77%) |
Nov 30, 2017 | 6.850 | 6.930 | 6.670 | 6.920 | 420,409 | +0.12(+1.76%) |
Nov 29, 2017 | 7.000 | 7.020 | 6.700 | 6.800 | 477,791 | -0.16(-2.30%) |
Nov 28, 2017 | 6.770 | 7.015 | 6.720 | 6.960 | 451,876 | +0.23(+3.42%) |
Nov 27, 2017 | 6.750 | 7.240 | 6.650 | 6.730 | 1,120,440 | +0.03(+0.45%) |
Nov 24, 2017 | 6.700 | 6.800 | 6.580 | 6.700 | 329,510 | +0.04(+0.60%) |
Nov 22, 2017 | 6.650 | 6.705 | 6.600 | 6.660 | 507,558 | +0.03(+0.45%) |
Nov 21, 2017 | 6.580 | 6.900 | 6.530 | 6.630 | 543,700 | +0.13(+2.00%) |
Nov 20, 2017 | 7.000 | 7.040 | 6.360 | 6.500 | 890,945 | -0.40(-5.80%) |
Nov 17, 2017 | 6.700 | 7.100 | 6.360 | 6.900 | 873,839 | +0.26(+3.92%) |
Nov 16, 2017 | 6.010 | 6.680 | 6.010 | 6.640 | 907,992 | +0.68(+11.41%) |
Nov 15, 2017 | 6.000 | 6.100 | 5.720 | 5.960 | 708,082 | +0.01(+0.17%) |
Nov 14, 2017 | 5.720 | 5.990 | 5.700 | 5.950 | 622,738 | +0.27(+4.75%) |
Nov 13, 2017 | 5.380 | 5.770 | 5.360 | 5.680 | 586,529 | +0.37(+6.97%) |
Nov 10, 2017 | 5.000 | 5.390 | 5.000 | 5.310 | 658,851 | +0.42(+8.59%) |
Nov 09, 2017 | 4.760 | 4.980 | 4.660 | 4.890 | 315,160 | +0.12(+2.52%) |
Nov 08, 2017 | 5.010 | 5.340 | 4.690 | 4.770 | 670,927 | -0.18(-3.64%) |
Nov 07, 2017 | 4.450 | 4.980 | 4.447 | 4.950 | 719,400 | +0.55(+12.50%) |
Nov 06, 2017 | 4.400 | 4.560 | 4.339 | 4.400 | 492,576 | +0.19(+4.51%) |
Nov 03, 2017 | 4.050 | 4.250 | 4.030 | 4.210 | 112,363 | +0.14(+3.44%) |
Nov 02, 2017 | 4.040 | 4.070 | 3.950 | 4.070 | 111,391 | +0.05(+1.24%) |
Nov 01, 2017 | 4.100 | 4.140 | 4.000 | 4.020 | 197,622 | -0.07(-1.71%) |
Oct 31, 2017 | 4.120 | 4.180 | 4.000 | 4.090 | 257,668 | -0.03(-0.73%) |
Oct 30, 2017 | 4.010 | 4.170 | 4.010 | 4.120 | 174,683 | +0.09(+2.23%) |
Oct 27, 2017 | 3.940 | 4.080 | 3.890 | 4.030 | 119,275 | +0.07(+1.77%) |
Oct 26, 2017 | 3.880 | 3.960 | 3.860 | 3.960 | 92,332 | +0.08(+2.06%) |
Oct 25, 2017 | 4.000 | 4.040 | 3.880 | 3.880 | 217,814 | -0.09(-2.27%) |
Oct 24, 2017 | 4.170 | 4.180 | 3.930 | 3.970 | 323,387 | -0.21(-5.02%) |
Oct 23, 2017 | 4.250 | 4.270 | 4.150 | 4.180 | 153,222 | -0.05(-1.18%) |
Oct 20, 2017 | 4.170 | 4.250 | 4.170 | 4.230 | 132,433 | +0.06(+1.44%) |
Oct 19, 2017 | 4.210 | 4.220 | 4.100 | 4.170 | 137,169 | -0.03(-0.71%) |
Oct 18, 2017 | 4.450 | 4.465 | 4.200 | 4.200 | 177,699 | -0.20(-4.55%) |
Oct 17, 2017 | 4.470 | 4.480 | 4.200 | 4.400 | 298,056 | -0.05(-1.12%) |
Oct 16, 2017 | 4.300 | 4.530 | 4.300 | 4.450 | 245,148 | +0.15(+3.49%) |
Oct 13, 2017 | 4.200 | 4.340 | 4.200 | 4.300 | 125,647 | +0.08(+1.90%) |
Oct 12, 2017 | 4.200 | 4.253 | 4.180 | 4.220 | 162,591 | +0.02(+0.48%) |
Oct 11, 2017 | 4.280 | 4.350 | 4.200 | 4.200 | 142,588 | -0.11(-2.55%) |
Oct 10, 2017 | 4.510 | 4.520 | 4.300 | 4.310 | 201,496 | -0.23(-5.07%) |
Oct 09, 2017 | 4.350 | 4.660 | 4.320 | 4.540 | 467,438 | +0.27(+6.32%) |
Oct 06, 2017 | 4.230 | 4.340 | 4.220 | 4.270 | 133,972 | +0.03(+0.71%) |
Oct 05, 2017 | 4.220 | 4.360 | 4.180 | 4.240 | 184,565 | +0.00(+0.00%) |
Oct 04, 2017 | 4.230 | 4.340 | 4.180 | 4.240 | 237,391 | -0.03(-0.70%) |
Oct 03, 2017 | 4.190 | 4.330 | 4.190 | 4.270 | 150,446 | +0.05(+1.18%) |
Oct 02, 2017 | 4.250 | 4.350 | 4.190 | 4.220 | 184,222 | -0.08(-1.86%) |
Sep 29, 2017 | 4.340 | 4.400 | 4.255 | 4.300 | 298,216 | -0.04(-0.92%) |
Sep 28, 2017 | 4.410 | 4.480 | 4.310 | 4.340 | 265,988 | -0.04(-0.91%) |
Sep 27, 2017 | 4.610 | 4.640 | 4.320 | 4.380 | 358,507 | -0.27(-5.81%) |
Sep 26, 2017 | 4.560 | 4.749 | 4.369 | 4.650 | 529,844 | +0.34(+7.89%) |
Sep 25, 2017 | 4.150 | 4.370 | 4.080 | 4.310 | 335,202 | +0.31(+7.75%) |
Sep 22, 2017 | 4.280 | 4.400 | 3.830 | 4.000 | 904,703 | -0.30(-6.98%) |
Sep 21, 2017 | 4.450 | 4.550 | 4.280 | 4.300 | 302,960 | -0.19(-4.23%) |
Sep 20, 2017 | 4.540 | 4.660 | 4.420 | 4.490 | 198,410 | -0.08(-1.75%) |
Sep 19, 2017 | 4.770 | 4.770 | 4.500 | 4.570 | 275,463 | -0.12(-2.56%) |
Sep 18, 2017 | 4.680 | 4.847 | 4.615 | 4.690 | 369,174 | -0.02(-0.42%) |
Sep 15, 2017 | 4.660 | 4.790 | 4.560 | 4.710 | 307,413 | +0.01(+0.21%) |
Sep 14, 2017 | 4.800 | 4.800 | 4.229 | 4.700 | 876,770 | +0.00(+0.00%) |
Sep 13, 2017 | 4.590 | 4.800 | 4.500 | 4.700 | 631,731 | +0.20(+4.44%) |
Sep 12, 2017 | 4.030 | 4.640 | 3.980 | 4.500 | 1,081,268 | +0.48(+11.94%) |
Sep 11, 2017 | 4.080 | 4.133 | 3.890 | 4.020 | 437,751 | -0.02(-0.50%) |
Sep 08, 2017 | 4.010 | 4.190 | 3.860 | 4.040 | 730,693 | +0.12(+3.06%) |
Sep 07, 2017 | 3.340 | 3.950 | 3.330 | 3.920 | 2,147,202 | +0.71(+22.12%) |
Sep 06, 2017 | 3.250 | 3.450 | 3.120 | 3.210 | 144,548 | -0.05(-1.53%) |
Sep 05, 2017 | 3.380 | 3.410 | 3.250 | 3.260 | 78,310 | -0.14(-4.12%) |
Sep 01, 2017 | 3.450 | 3.450 | 3.362 | 3.400 | 154,275 | +0.04(+1.19%) |
Aug 31, 2017 | 3.340 | 3.440 | 3.320 | 3.360 | 140,382 | +0.06(+1.82%) |
Aug 30, 2017 | 3.310 | 3.360 | 3.250 | 3.300 | 107,242 | +0.02(+0.61%) |
Aug 29, 2017 | 3.290 | 3.370 | 3.230 | 3.280 | 115,503 | -0.01(-0.30%) |
Aug 28, 2017 | 3.310 | 3.360 | 3.280 | 3.290 | 85,492 | +0.00(+0.00%) |
Aug 25, 2017 | 3.370 | 3.200 | 3.290 | 99,280 | -0.05(-1.50%) | |
Aug 24, 2017 | 3.290 | 3.350 | 3.260 | 3.340 | 59,398 | +0.08(+2.45%) |
Aug 23, 2017 | 3.450 | 3.450 | 3.250 | 3.260 | 96,866 | -0.13(-3.83%) |
Aug 22, 2017 | 3.150 | 3.470 | 3.150 | 3.390 | 318,162 | +0.21(+6.60%) |
Aug 21, 2017 | 3.310 | 3.350 | 3.150 | 3.180 | 144,389 | -0.10(-3.05%) |
Aug 18, 2017 | 3.400 | 3.430 | 3.240 | 3.280 | 186,308 | -0.08(-2.38%) |
Aug 17, 2017 | 3.220 | 3.420 | 3.180 | 3.360 | 313,856 | +0.18(+5.66%) |
Aug 16, 2017 | 3.170 | 3.250 | 3.090 | 3.180 | 116,097 | +0.01(+0.32%) |
Aug 15, 2017 | 3.200 | 3.240 | 3.110 | 3.170 | 151,833 | +0.02(+0.63%) |
Aug 14, 2017 | 3.250 | 3.250 | 3.050 | 3.150 | 276,860 | -0.08(-2.48%) |
Aug 11, 2017 | 2.910 | 3.250 | 2.870 | 3.230 | 313,073 | +0.32(+11.00%) |
Aug 10, 2017 | 3.060 | 3.160 | 2.860 | 2.910 | 240,707 | -0.16(-5.21%) |
Aug 09, 2017 | 3.160 | 3.160 | 3.030 | 3.070 | 207,092 | -0.02(-0.65%) |
Aug 08, 2017 | 3.210 | 3.300 | 3.060 | 3.090 | 177,398 | -0.11(-3.44%) |
Aug 07, 2017 | 3.090 | 3.218 | 3.020 | 3.200 | 141,153 | +0.10(+3.23%) |
Aug 04, 2017 | 3.050 | 3.150 | 3.020 | 3.100 | 132,687 | +0.04(+1.31%) |
Aug 03, 2017 | 3.170 | 3.170 | 3.040 | 3.060 | 140,361 | -0.11(-3.47%) |
Aug 02, 2017 | 3.200 | 3.229 | 3.150 | 3.170 | 117,146 | -0.05(-1.55%) |
Aug 01, 2017 | 3.490 | 3.490 | 3.130 | 3.220 | 396,633 | -0.23(-6.67%) |
Jul 31, 2017 | 3.580 | 3.590 | 3.400 | 3.450 | 369,781 | -0.15(-4.17%) |
Jul 28, 2017 | 3.570 | 3.640 | 3.510 | 3.600 | 160,666 | +0.05(+1.41%) |
Jul 27, 2017 | 3.540 | 3.580 | 3.500 | 3.550 | 232,034 | +0.02(+0.57%) |
Jul 26, 2017 | 3.590 | 3.629 | 3.520 | 3.530 | 97,339 | -0.03(-0.84%) |
Jul 25, 2017 | 3.690 | 3.690 | 3.510 | 3.560 | 236,348 | -0.11(-3.00%) |
Jul 24, 2017 | 3.580 | 3.700 | 3.510 | 3.670 | 237,927 | +0.11(+3.09%) |
Jul 21, 2017 | 3.630 | 3.639 | 3.510 | 3.560 | 159,264 | -0.05(-1.39%) |
Jul 20, 2017 | 3.620 | 3.650 | 3.550 | 3.610 | 232,902 | -0.01(-0.28%) |
Jul 19, 2017 | 3.570 | 3.670 | 3.500 | 3.620 | 185,320 | +0.07(+1.97%) |
Jul 18, 2017 | 3.560 | 3.570 | 3.500 | 3.550 | 274,164 | +0.02(+0.57%) |
Jul 17, 2017 | 3.620 | 3.720 | 3.510 | 3.530 | 214,113 | -0.09(-2.49%) |
Jul 14, 2017 | 3.620 | 3.640 | 3.530 | 3.620 | 187,978 | +0.00(+0.00%) |
Jul 13, 2017 | 3.590 | 3.650 | 3.471 | 3.620 | 103,988 | +0.01(+0.28%) |
Jul 12, 2017 | 3.600 | 3.640 | 3.480 | 3.610 | 190,638 | +0.08(+2.27%) |
Jul 11, 2017 | 3.510 | 3.600 | 3.430 | 3.530 | 151,588 | +0.02(+0.57%) |
Jul 10, 2017 | 3.690 | 3.748 | 3.470 | 3.510 | 407,193 | -0.16(-4.36%) |
Jul 07, 2017 | 3.730 | 3.740 | 3.610 | 3.670 | 174,700 | -0.03(-0.81%) |
Jul 06, 2017 | 3.730 | 3.750 | 3.640 | 3.700 | 141,160 | -0.02(-0.54%) |
Jul 05, 2017 | 3.730 | 3.800 | 3.620 | 3.720 | 141,024 | -0.02(-0.53%) |
Jul 03, 2017 | 3.830 | 3.850 | 3.720 | 3.740 | 55,599 | -0.08(-2.09%) |
Jun 30, 2017 | 3.860 | 3.895 | 3.710 | 3.820 | 176,381 | -0.04(-1.04%) |
Jun 29, 2017 | 3.650 | 3.880 | 3.600 | 3.860 | 267,375 | +0.16(+4.32%) |
Jun 28, 2017 | 3.820 | 3.906 | 3.650 | 3.700 | 325,314 | -0.12(-3.14%) |
Jun 27, 2017 | 3.960 | 4.190 | 3.810 | 3.820 | 589,673 | -0.14(-3.54%) |
Jun 26, 2017 | 3.680 | 4.000 | 3.615 | 3.960 | 858,743 | +0.34(+9.39%) |
Jun 23, 2017 | 3.800 | 3.620 | 2,888,592 | -0.04(-1.09%) | ||
Jun 22, 2017 | 3.750 | 3.950 | 3.600 | 3.660 | 518,790 | -0.09(-2.40%) |
Jun 21, 2017 | 3.620 | 3.830 | 3.580 | 3.750 | 537,836 | +0.16(+4.46%) |
Jun 20, 2017 | 3.520 | 3.650 | 3.460 | 3.590 | 399,813 | +0.05(+1.41%) |
Jun 19, 2017 | 3.360 | 3.590 | 3.300 | 3.540 | 296,333 | +0.20(+5.99%) |
Jun 16, 2017 | 3.280 | 3.420 | 3.260 | 3.340 | 225,317 | +0.00(+0.00%) |
Jun 15, 2017 | 3.270 | 3.490 | 3.260 | 3.340 | 120,617 | +0.02(+0.60%) |
Jun 14, 2017 | 3.380 | 3.380 | 3.220 | 3.320 | 163,163 | -0.04(-1.19%) |
Jun 13, 2017 | 3.270 | 3.390 | 3.260 | 3.360 | 145,932 | +0.03(+0.90%) |
Jun 12, 2017 | 3.550 | 3.550 | 3.310 | 3.330 | 303,793 | -0.21(-5.93%) |
Jun 09, 2017 | 3.610 | 3.610 | 3.480 | 3.540 | 201,398 | -0.05(-1.39%) |
Jun 08, 2017 | 3.520 | 3.600 | 3.380 | 3.590 | 300,727 | +0.07(+1.99%) |
Jun 07, 2017 | 3.500 | 3.540 | 3.370 | 3.520 | 165,603 | +0.02(+0.57%) |
Jun 06, 2017 | 3.440 | 3.530 | 3.360 | 3.500 | 262,234 | +0.04(+1.16%) |
Jun 05, 2017 | 3.580 | 3.580 | 3.370 | 3.460 | 276,211 | -0.06(-1.70%) |
Jun 02, 2017 | 3.450 | 3.580 | 3.380 | 3.520 | 343,192 | +0.11(+3.23%) |
Jun 01, 2017 | 3.390 | 3.470 | 3.310 | 3.410 | 433,476 | +0.13(+3.96%) |
May 31, 2017 | 3.320 | 3.320 | 3.200 | 3.280 | 128,323 | -0.01(-0.30%) |
May 30, 2017 | 3.230 | 3.380 | 3.160 | 3.290 | 398,173 | +0.09(+2.81%) |
May 26, 2017 | 3.230 | 3.440 | 3.160 | 3.200 | 335,998 | -0.03(-0.93%) |
May 25, 2017 | 3.150 | 3.260 | 3.070 | 3.230 | 190,219 | +0.08(+2.54%) |
May 24, 2017 | 3.170 | 3.190 | 3.090 | 3.150 | 174,898 | -0.02(-0.63%) |
May 23, 2017 | 3.100 | 3.220 | 3.080 | 3.170 | 182,962 | +0.10(+3.26%) |
May 22, 2017 | 3.160 | 3.270 | 3.050 | 3.070 | 244,904 | -0.13(-4.06%) |
May 19, 2017 | 3.100 | 3.210 | 3.100 | 3.200 | 208,159 | +0.11(+3.56%) |
May 18, 2017 | 3.110 | 3.137 | 3.050 | 3.090 | 249,451 | +0.00(+0.00%) |
May 17, 2017 | 3.050 | 3.190 | 3.020 | 3.090 | 335,867 | -0.06(-1.90%) |
May 16, 2017 | 3.260 | 3.293 | 3.120 | 3.150 | 289,515 | -0.12(-3.67%) |
May 15, 2017 | 3.460 | 3.500 | 3.250 | 3.270 | 387,105 | -0.20(-5.76%) |
May 12, 2017 | 3.010 | 3.505 | 2.930 | 3.470 | 759,042 | +0.01(+0.29%) |
May 11, 2017 | 3.690 | 3.690 | 3.408 | 3.460 | 386,392 | -0.20(-5.46%) |
May 10, 2017 | 3.650 | 3.750 | 3.510 | 3.660 | 319,721 | +0.00(+0.00%) |
May 09, 2017 | 3.490 | 3.680 | 3.300 | 3.660 | 658,034 | +0.18(+5.17%) |
May 08, 2017 | 3.650 | 3.650 | 3.460 | 3.480 | 215,795 | -0.13(-3.60%) |
May 05, 2017 | 3.690 | 3.727 | 3.420 | 3.610 | 450,868 | -0.05(-1.37%) |
May 04, 2017 | 3.650 | 3.830 | 3.579 | 3.660 | 597,679 | +0.12(+3.39%) |
May 03, 2017 | 3.750 | 3.750 | 3.500 | 3.540 | 880,957 | -0.28(-7.33%) |
May 02, 2017 | 3.250 | 3.840 | 3.220 | 3.820 | 3,626,130 | +0.61(+19.00%) |