Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.960 | 3.960 | 3.960 | 3.960 | 383 | -0.06(-1.49%) |
Apr 27, 2018 | 3.977 | 4.020 | 3.977 | 4.020 | 4,096 | +0.01(+0.25%) |
Apr 25, 2018 | 4.010 | 4.010 | 4.010 | 120 | -0.04(-0.99%) | |
Apr 24, 2018 | 3.972 | 4.130 | 3.970 | 4.050 | 766 | -0.08(-1.94%) |
Apr 23, 2018 | 4.000 | 4.130 | 4.000 | 4.130 | 12,309 | +0.08(+1.98%) |
Apr 20, 2018 | 4.020 | 4.050 | 4.020 | 4.050 | 373 | +0.03(+0.81%) |
Apr 19, 2018 | 4.018 | 4.018 | 4.018 | 4.018 | 1,039 | +0.04(+0.92%) |
Apr 18, 2018 | 4.082 | 4.101 | 3.981 | 3.981 | 1,821 | -0.21(-4.99%) |
Apr 17, 2018 | 3.950 | 4.190 | 3.880 | 4.190 | 3,681 | +0.14(+3.46%) |
Apr 16, 2018 | 4.050 | 4.050 | 4.050 | 4.050 | 557 | -0.10(-2.41%) |
Apr 13, 2018 | 4.270 | 4.270 | 4.050 | 4.150 | 628 | +0.01(+0.13%) |
Apr 12, 2018 | 4.250 | 4.250 | 4.145 | 4.145 | 1,004 | +0.08(+1.97%) |
Apr 11, 2018 | 4.120 | 4.120 | 4.065 | 4.065 | 5,358 | -0.06(-1.49%) |
Apr 10, 2018 | 4.300 | 4.300 | 4.120 | 4.126 | 6,623 | +0.02(+0.39%) |
Apr 09, 2018 | 4.030 | 4.300 | 4.030 | 4.110 | 21,331 | +0.19(+4.85%) |
Apr 06, 2018 | 3.971 | 4.040 | 3.910 | 3.920 | 4,477 | -0.19(-4.62%) |
Apr 05, 2018 | 4.040 | 4.110 | 4.010 | 4.110 | 939 | +0.12(+3.01%) |
Apr 04, 2018 | 3.941 | 3.990 | 3.941 | 3.990 | 4,615 | +0.00(+0.00%) |
Apr 03, 2018 | 3.980 | 4.100 | 3.980 | 3.990 | 2,696 | -0.09(-2.21%) |
Apr 02, 2018 | 4.150 | 4.150 | 3.931 | 4.080 | 3,370 | -0.04(-0.97%) |
Mar 29, 2018 | 4.120 | 4.120 | 4.120 | 0 | +0.10(+2.49%) | |
Mar 28, 2018 | 4.050 | 4.150 | 4.000 | 4.020 | 18,303 | +0.01(+0.30%) |
Mar 27, 2018 | 4.090 | 4.101 | 4.008 | 4.008 | 4,902 | -0.03(-0.74%) |
Mar 26, 2018 | 4.010 | 4.100 | 4.010 | 4.038 | 4,163 | -0.02(-0.56%) |
Mar 23, 2018 | 4.010 | 4.150 | 3.930 | 4.061 | 17,861 | -0.04(-0.96%) |
Mar 22, 2018 | 4.250 | 4.250 | 4.016 | 4.100 | 19,319 | -0.12(-2.84%) |
Mar 21, 2018 | 4.410 | 4.411 | 4.190 | 4.220 | 30,027 | -0.18(-4.18%) |
Mar 20, 2018 | 4.040 | 4.440 | 4.040 | 4.404 | 73,059 | +0.50(+12.68%) |
Mar 19, 2018 | 3.890 | 3.909 | 3.890 | 3.909 | 728 | -0.09(-2.14%) |
Mar 15, 2018 | 3.994 | 3.994 | 3.994 | 3 | +0.02(+0.62%) | |
Mar 14, 2018 | 3.890 | 4.050 | 3.877 | 3.970 | 11,216 | -0.00(-0.01%) |
Mar 13, 2018 | 4.020 | 4.020 | 3.880 | 3.970 | 7,754 | -0.02(-0.50%) |
Mar 12, 2018 | 3.990 | 4.020 | 3.952 | 3.990 | 5,594 | +0.02(+0.50%) |
Mar 09, 2018 | 3.950 | 3.970 | 3.950 | 3.970 | 1,492 | +0.02(+0.51%) |
Mar 07, 2018 | 3.950 | 3.950 | 3.950 | 5 | +0.01(+0.25%) | |
Mar 06, 2018 | 3.940 | 3.940 | 3.940 | 3.940 | 321 | -0.06(-1.50%) |
Mar 02, 2018 | 4.000 | 4.000 | 4.000 | 82 | -0.02(-0.50%) | |
Mar 01, 2018 | 4.000 | 4.020 | 4.000 | 4.020 | 1,886 | +0.02(+0.50%) |
Feb 28, 2018 | 3.920 | 4.000 | 3.920 | 4.000 | 2,168 | -0.01(-0.25%) |
Feb 27, 2018 | 3.970 | 4.150 | 3.970 | 4.010 | 9,678 | +0.02(+0.53%) |
Feb 26, 2018 | 3.920 | 3.989 | 3.920 | 3.989 | 5,001 | +0.11(+2.81%) |
Feb 23, 2018 | 3.920 | 3.930 | 3.880 | 3.880 | 3,571 | -0.05(-1.33%) |
Feb 22, 2018 | 3.937 | 3.937 | 3.933 | 3.933 | 1,101 | -0.04(-0.94%) |
Feb 21, 2018 | 3.880 | 3.970 | 3.860 | 3.970 | 3,866 | +0.03(+0.76%) |
Feb 16, 2018 | 3.940 | 3.940 | 3.940 | 250 | -0.02(-0.51%) | |
Feb 15, 2018 | 3.960 | 3.960 | 3.960 | 3.960 | 107 | +0.05(+1.28%) |
Feb 14, 2018 | 3.910 | 3.910 | 3.903 | 3.910 | 1,612 | -0.13(-3.22%) |
Feb 13, 2018 | 4.040 | 4.040 | 4.040 | 4.040 | 285 | +0.09(+2.28%) |
Feb 12, 2018 | 3.950 | 3.950 | 3.950 | 3.950 | 542 | -0.05(-1.17%) |
Feb 09, 2018 | 3.940 | 4.030 | 3.880 | 3.997 | 2,618 | +0.02(+0.42%) |
Feb 08, 2018 | 3.881 | 4.050 | 3.862 | 3.980 | 14,926 | +0.05(+1.27%) |
Feb 07, 2018 | 3.933 | 3.940 | 3.930 | 4,230 | -0.01(-0.25%) | |
Feb 06, 2018 | 4.013 | 4.013 | 3.910 | 3.940 | 5,171 | +0.08(+2.05%) |
Feb 05, 2018 | 3.950 | 3.861 | 3.861 | 1,477 | -0.09(-2.25%) | |
Feb 02, 2018 | 4.070 | 4.070 | 3.760 | 3.950 | 10,713 | -0.11(-2.71%) |
Feb 01, 2018 | 4.100 | 4.110 | 4.060 | 4.060 | 6,499 | -0.03(-0.74%) |
Jan 31, 2018 | 3.994 | 4.108 | 3.994 | 4.090 | 6,137 | +0.05(+1.24%) |
Jan 30, 2018 | 4.050 | 4.050 | 4.000 | 4.040 | 712 | +0.01(+0.25%) |
Jan 29, 2018 | 4.060 | 4.120 | 4.030 | 4.030 | 11,221 | -0.11(-2.66%) |
Jan 26, 2018 | 4.200 | 4.200 | 4.050 | 4.140 | 2,375 | +0.09(+2.22%) |
Jan 25, 2018 | 4.058 | 4.080 | 4.030 | 4.050 | 6,519 | -0.01(-0.25%) |
Jan 24, 2018 | 4.090 | 4.190 | 4.030 | 4.060 | 11,500 | -0.02(-0.49%) |
Jan 23, 2018 | 4.060 | 4.080 | 4.040 | 4.080 | 8,664 | +0.00(+0.00%) |
Jan 22, 2018 | 4.070 | 4.080 | 4.050 | 4.080 | 2,312 | +0.00(+0.00%) |
Jan 19, 2018 | 4.068 | 4.080 | 4.068 | 4.080 | 1,080 | +0.02(+0.49%) |
Jan 18, 2018 | 4.130 | 4.140 | 4.060 | 4.060 | 503 | -0.03(-0.73%) |
Jan 17, 2018 | 4.090 | 4.090 | 4.090 | 4.090 | 2,464 | +0.01(+0.25%) |
Jan 16, 2018 | 4.140 | 4.140 | 4.066 | 4.080 | 2,695 | -0.02(-0.49%) |
Jan 12, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.01(+0.24%) | |
Jan 11, 2018 | 4.200 | 4.200 | 4.070 | 4.090 | 14,552 | -0.03(-0.73%) |
Jan 10, 2018 | 4.120 | 4.150 | 4.091 | 4.120 | 18,076 | -0.04(-0.96%) |
Jan 09, 2018 | 4.150 | 4.190 | 4.100 | 4.160 | 9,488 | +0.09(+2.21%) |
Jan 08, 2018 | 4.110 | 4.110 | 4.020 | 4.070 | 7,561 | +0.00(+0.00%) |
Jan 05, 2018 | 4.120 | 4.250 | 4.055 | 4.070 | 7,964 | -0.02(-0.49%) |
Jan 04, 2018 | 4.130 | 4.130 | 4.010 | 4.090 | 9,039 | +0.06(+1.49%) |
Jan 03, 2018 | 4.018 | 4.090 | 3.971 | 4.030 | 4,486 | -0.00(-0.03%) |
Jan 02, 2018 | 4.001 | 4.150 | 3.850 | 4.031 | 24,676 | -0.02(-0.46%) |
Dec 29, 2017 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.050 | 4.060 | 4.021 | 4.050 | 25,911 | -0.00(-0.00%) |
Dec 27, 2017 | 4.050 | 4.110 | 4.012 | 4.050 | 3,385 | -0.03(-0.74%) |
Dec 26, 2017 | 4.060 | 4.119 | 4.011 | 4.080 | 2,832 | +0.01(+0.25%) |
Dec 22, 2017 | 4.000 | 4.120 | 3.970 | 4.070 | 24,540 | -0.04(-0.97%) |
Dec 21, 2017 | 4.031 | 4.257 | 4.031 | 4.110 | 62,963 | +0.09(+2.24%) |
Dec 20, 2017 | 4.080 | 4.080 | 4.010 | 4.020 | 6,362 | -0.01(-0.25%) |
Dec 19, 2017 | 4.051 | 4.100 | 4.020 | 4.030 | 7,441 | +0.01(+0.25%) |
Dec 18, 2017 | 4.110 | 4.050 | 4.020 | 4.020 | 5,674 | -0.03(-0.74%) |
Dec 15, 2017 | 3.980 | 4.120 | 3.923 | 4.050 | 20,470 | +0.03(+0.75%) |
Dec 14, 2017 | 4.050 | 4.060 | 4.020 | 4.020 | 1,242 | +0.01(+0.25%) |
Dec 13, 2017 | 4.000 | 4.059 | 3.907 | 4.010 | 6,051 | +0.01(+0.25%) |
Dec 12, 2017 | 4.088 | 4.088 | 3.927 | 4.000 | 2,230 | +0.12(+3.09%) |
Dec 11, 2017 | 3.921 | 4.110 | 3.880 | 3.880 | 3,405 | -0.10(-2.51%) |
Dec 08, 2017 | 3.950 | 3.980 | 3.940 | 3.980 | 3,430 | +0.03(+0.76%) |
Dec 07, 2017 | 3.850 | 3.970 | 3.850 | 3.950 | 3,379 | +0.10(+2.60%) |
Dec 06, 2017 | 3.820 | 3.901 | 3.810 | 3.850 | 11,673 | +0.02(+0.52%) |
Dec 05, 2017 | 3.950 | 3.990 | 3.810 | 3.830 | 21,968 | -0.08(-2.05%) |
Dec 04, 2017 | 4.012 | 4.020 | 3.910 | 3.910 | 49,880 | -0.19(-4.63%) |
Dec 01, 2017 | 4.400 | 4.400 | 4.030 | 4.100 | 66,424 | -0.22(-4.99%) |
Nov 30, 2017 | 3.990 | 4.390 | 3.923 | 4.315 | 202,500 | +0.42(+10.65%) |
Nov 29, 2017 | 4.030 | 4.030 | 3.860 | 3.900 | 1,011 | -0.06(-1.52%) |
Nov 28, 2017 | 3.830 | 3.970 | 3.820 | 3.960 | 7,576 | +0.13(+3.39%) |
Nov 27, 2017 | 4.080 | 4.119 | 3.790 | 3.830 | 21,991 | -0.20(-4.96%) |
Nov 24, 2017 | 4.069 | 4.069 | 4.010 | 4.030 | 1,326 | +0.03(+0.75%) |
Nov 22, 2017 | 4.100 | 4.246 | 4.000 | 4.000 | 23,801 | -0.10(-2.42%) |
Nov 21, 2017 | 4.089 | 4.460 | 4.022 | 4.099 | 56,074 | +0.10(+2.48%) |
Nov 20, 2017 | 3.990 | 4.000 | 3.810 | 4.000 | 15,584 | +0.09(+2.30%) |
Nov 17, 2017 | 3.800 | 5.240 | 3.660 | 3.910 | 232,853 | +0.14(+3.71%) |
Nov 16, 2017 | 3.580 | 3.800 | 3.580 | 3.770 | 7,410 | +0.11(+3.01%) |
Nov 15, 2017 | 3.660 | 3.660 | 3.660 | 3.660 | 104 | -0.09(-2.40%) |
Nov 14, 2017 | 3.730 | 3.770 | 3.720 | 3.750 | 7,716 | +0.02(+0.54%) |
Nov 13, 2017 | 3.700 | 3.830 | 3.700 | 3.730 | 2,720 | -0.03(-0.80%) |
Nov 10, 2017 | 3.790 | 3.790 | 3.760 | 3.760 | 585 | +0.01(+0.27%) |
Nov 09, 2017 | 3.770 | 3.770 | 3.750 | 3.750 | 1,002 | -0.02(-0.64%) |
Nov 07, 2017 | 3.774 | 3.774 | 3.774 | 12 | +0.06(+1.73%) | |
Nov 06, 2017 | 3.950 | 4.100 | 3.686 | 3.710 | 6,318 | -0.18(-4.63%) |
Nov 02, 2017 | 3.890 | 3.890 | 3.890 | 8 | -0.02(-0.63%) | |
Nov 01, 2017 | 3.914 | 3.914 | 3.914 | 3.914 | 161 | -0.03(-0.71%) |
Oct 31, 2017 | 3.840 | 3.942 | 3.770 | 3.942 | 2,307 | +0.09(+2.40%) |
Oct 30, 2017 | 3.800 | 3.850 | 3.700 | 3.850 | 1,301 | +0.05(+1.32%) |
Oct 27, 2017 | 3.850 | 3.850 | 3.730 | 3.800 | 1,509 | -0.05(-1.30%) |
Oct 26, 2017 | 3.770 | 3.914 | 3.710 | 3.850 | 6,926 | +0.03(+0.79%) |
Oct 25, 2017 | 3.728 | 3.970 | 3.728 | 3.820 | 4,019 | +0.11(+2.96%) |
Oct 24, 2017 | 3.740 | 3.913 | 3.710 | 3.710 | 10,856 | +0.06(+1.64%) |
Oct 20, 2017 | 3.650 | 3.650 | 3.650 | 0 | -0.01(-0.27%) | |
Oct 19, 2017 | 3.560 | 3.740 | 3.489 | 3.660 | 5,970 | +0.08(+2.23%) |
Oct 18, 2017 | 3.550 | 3.580 | 3.550 | 3.580 | 312 | +0.00(+0.00%) |
Oct 16, 2017 | 3.580 | 3.580 | 3.580 | 3 | -0.12(-3.24%) | |
Oct 13, 2017 | 3.710 | 3.750 | 3.600 | 3.700 | 5,673 | -0.01(-0.27%) |
Oct 12, 2017 | 3.620 | 3.710 | 3.550 | 3.710 | 16,267 | +0.20(+5.70%) |
Oct 11, 2017 | 3.500 | 3.600 | 3.500 | 3.510 | 2,946 | +0.17(+5.09%) |
Oct 10, 2017 | 3.600 | 3.679 | 3.320 | 3.340 | 9,452 | -0.07(-2.05%) |
Oct 09, 2017 | 3.604 | 3.650 | 3.410 | 3.410 | 5,581 | -0.22(-6.06%) |
Oct 06, 2017 | 3.620 | 3.630 | 3.600 | 3.630 | 3,026 | +0.03(+0.83%) |
Oct 05, 2017 | 3.576 | 3.600 | 3.576 | 3.600 | 1,160 | +0.04(+1.12%) |
Oct 03, 2017 | 3.560 | 3.560 | 3.560 | 18 | -0.10(-2.73%) | |
Oct 02, 2017 | 3.520 | 3.660 | 3.520 | 3.660 | 1,941 | +0.14(+3.97%) |
Sep 29, 2017 | 3.500 | 3.520 | 3.500 | 3.520 | 833 | +0.02(+0.57%) |
Sep 28, 2017 | 3.510 | 3.650 | 3.317 | 3.500 | 8,815 | -0.07(-1.96%) |
Sep 27, 2017 | 3.600 | 3.666 | 3.550 | 3.570 | 5,331 | -0.03(-0.83%) |
Sep 26, 2017 | 3.650 | 3.700 | 3.570 | 3.600 | 12,126 | -0.02(-0.55%) |
Sep 25, 2017 | 3.650 | 3.650 | 3.620 | 3.620 | 1,259 | -0.02(-0.55%) |
Sep 22, 2017 | 3.593 | 3.680 | 3.579 | 3.640 | 8,473 | -0.03(-0.78%) |
Sep 21, 2017 | 3.669 | 3.669 | 3.669 | 3.669 | 217 | -0.00(-0.03%) |
Sep 20, 2017 | 3.670 | 3.670 | 3.670 | 3.670 | 187 | +0.10(+2.80%) |
Sep 19, 2017 | 3.620 | 3.641 | 3.550 | 3.570 | 2,141 | -0.05(-1.38%) |
Sep 18, 2017 | 3.560 | 3.630 | 3.560 | 3.620 | 2,071 | -0.06(-1.63%) |
Sep 15, 2017 | 3.600 | 3.680 | 3.510 | 3.680 | 3,386 | +0.18(+5.14%) |
Sep 14, 2017 | 3.700 | 3.707 | 3.480 | 3.500 | 5,370 | -0.06(-1.69%) |
Sep 13, 2017 | 3.780 | 3.840 | 3.560 | 3.560 | 13,514 | -0.09(-2.47%) |
Sep 12, 2017 | 3.460 | 3.650 | 3.460 | 3.650 | 7,658 | +0.18(+5.19%) |
Sep 11, 2017 | 3.540 | 3.620 | 3.470 | 3.470 | 3,201 | -0.09(-2.53%) |
Sep 08, 2017 | 3.550 | 3.560 | 3.550 | 3.560 | 417 | -0.05(-1.39%) |
Sep 07, 2017 | 3.540 | 3.610 | 3.540 | 3.610 | 1,248 | +0.07(+1.98%) |
Sep 06, 2017 | 3.640 | 3.640 | 3.540 | 3.540 | 430 | -0.10(-2.75%) |
Sep 05, 2017 | 3.510 | 3.640 | 3.510 | 3.640 | 312 | +0.11(+3.09%) |
Sep 01, 2017 | 3.568 | 3.580 | 3.531 | 3.531 | 6,356 | -0.01(-0.25%) |
Aug 31, 2017 | 3.584 | 3.630 | 3.540 | 3.540 | 2,684 | -0.09(-2.48%) |
Aug 30, 2017 | 3.690 | 3.734 | 3.630 | 3.630 | 7,002 | +0.07(+1.97%) |
Aug 29, 2017 | 3.550 | 3.640 | 3.540 | 3.560 | 10,303 | +0.05(+1.42%) |
Aug 28, 2017 | 3.540 | 3.550 | 3.508 | 3.510 | 2,864 | +0.06(+1.74%) |
Aug 25, 2017 | 3.460 | 3.460 | 3.450 | 3.450 | 396 | +0.00(+0.00%) |
Aug 24, 2017 | 3.490 | 3.490 | 3.450 | 3.450 | 804 | -0.06(-1.77%) |
Aug 23, 2017 | 3.512 | 3.512 | 3.512 | 3.512 | 441 | +0.03(+0.92%) |
Aug 22, 2017 | 3.450 | 3.497 | 3.450 | 3.480 | 1,569 | -0.07(-1.97%) |
Aug 21, 2017 | 3.410 | 3.620 | 3.410 | 3.550 | 30,342 | +0.18(+5.34%) |
Aug 18, 2017 | 3.392 | 3.392 | 3.350 | 3.370 | 3,157 | +0.07(+2.11%) |
Aug 17, 2017 | 3.450 | 3.450 | 3.250 | 3.300 | 1,054 | -0.14(-4.06%) |
Aug 16, 2017 | 3.393 | 3.440 | 3.393 | 3.440 | 923 | +0.08(+2.38%) |
Aug 15, 2017 | 3.350 | 3.360 | 3.219 | 3.360 | 10,574 | -0.00(-0.06%) |
Aug 14, 2017 | 3.275 | 3.380 | 3.270 | 3.362 | 13,972 | +0.10(+3.13%) |
Aug 11, 2017 | 3.350 | 3.350 | 3.250 | 3.260 | 14,718 | -0.06(-1.81%) |
Aug 10, 2017 | 3.070 | 3.365 | 3.070 | 3.320 | 33,325 | +0.25(+8.14%) |
Aug 09, 2017 | 3.060 | 3.150 | 3.060 | 3.070 | 4,220 | -0.03(-0.97%) |
Aug 08, 2017 | 3.050 | 3.135 | 3.050 | 3.100 | 10,368 | +0.09(+2.99%) |
Aug 07, 2017 | 3.050 | 3.071 | 2.960 | 3.010 | 27,426 | -0.01(-0.33%) |
Aug 04, 2017 | 3.050 | 3.120 | 3.010 | 3.020 | 42,822 | -0.03(-0.98%) |
Aug 03, 2017 | 3.035 | 3.050 | 3.035 | 3.050 | 11,858 | +0.04(+1.33%) |
Aug 02, 2017 | 3.080 | 3.100 | 3.010 | 3.010 | 34,867 | -0.07(-2.27%) |
Aug 01, 2017 | 3.370 | 3.370 | 3.080 | 3.080 | 20,006 | -0.12(-3.75%) |
Jul 31, 2017 | 3.630 | 3.630 | 3.000 | 3.200 | 248,835 | -0.42(-11.58%) |
Jul 28, 2017 | 3.630 | 3.661 | 3.540 | 3.619 | 35,399 | -0.08(-2.18%) |
Jul 27, 2017 | 3.637 | 3.700 | 3.637 | 3.700 | 703 | +0.07(+1.93%) |
Jul 25, 2017 | 3.630 | 3.630 | 3.630 | 31 | -0.03(-0.95%) | |
Jul 19, 2017 | 3.665 | 3.665 | 3.665 | 17 | -0.01(-0.39%) | |
Jul 18, 2017 | 3.679 | 3.679 | 3.679 | 3.679 | 159 | +0.05(+1.35%) |
Jul 17, 2017 | 3.642 | 3.642 | 3.630 | 3.630 | 1,005 | +0.04(+1.11%) |
Jul 14, 2017 | 3.630 | 3.630 | 3.590 | 3.590 | 4,377 | -0.04(-1.13%) |
Jul 13, 2017 | 3.696 | 3.696 | 3.620 | 3.631 | 1,602 | +0.00(+0.02%) |
Jul 12, 2017 | 3.690 | 3.690 | 3.630 | 3.630 | 1,600 | -0.05(-1.36%) |
Jul 10, 2017 | 3.680 | 3.680 | 3.680 | 137 | +0.00(+0.00%) | |
Jul 07, 2017 | 3.740 | 3.740 | 3.680 | 3.680 | 1,523 | +0.06(+1.66%) |
Jul 06, 2017 | 3.800 | 3.800 | 3.620 | 3.620 | 3,109 | -0.17(-4.49%) |
Jul 05, 2017 | 3.730 | 3.799 | 3.730 | 3.790 | 4,872 | +0.05(+1.34%) |
Jul 03, 2017 | 3.770 | 3.840 | 3.620 | 3.740 | 6,113 | +0.13(+3.60%) |
Jun 30, 2017 | 4.000 | 4.000 | 3.610 | 3.610 | 44,097 | -0.41(-10.16%) |
Jun 29, 2017 | 4.018 | 4.018 | 4.018 | 4.018 | 521 | +0.02(+0.45%) |
Jun 21, 2017 | 4.000 | 4.000 | 4.000 | 67 | +0.00(+0.00%) | |
Jun 20, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 168 | +0.00(+0.00%) |
Jun 19, 2017 | 4.070 | 4.076 | 4.000 | 4.000 | 490 | -0.15(-3.61%) |
Jun 16, 2017 | 4.010 | 4.150 | 4.010 | 4.150 | 1,521 | +0.14(+3.59%) |
Jun 15, 2017 | 4.000 | 4.006 | 4.000 | 4.006 | 1,218 | +0.00(+0.00%) |
Jun 13, 2017 | 4.006 | 4.006 | 4.006 | 5 | +0.01(+0.15%) | |
Jun 12, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 194 | +0.00(+0.00%) |
Jun 09, 2017 | 4.020 | 4.020 | 4.000 | 4.000 | 2,112 | -0.13(-3.15%) |
Jun 08, 2017 | 4.130 | 4.130 | 4.130 | 4.130 | 504 | +0.13(+3.25%) |
Jun 07, 2017 | 4.010 | 4.010 | 4.000 | 4.000 | 372 | +0.00(+0.00%) |
Jun 05, 2017 | 4.000 | 4.000 | 4.000 | 8 | -0.03(-0.81%) | |
Jun 02, 2017 | 3.790 | 4.090 | 3.790 | 4.032 | 7,115 | +0.18(+4.73%) |
Jun 01, 2017 | 3.860 | 3.862 | 3.850 | 3.850 | 4,864 | -0.08(-1.91%) |
May 31, 2017 | 3.850 | 3.936 | 3.850 | 3.925 | 2,368 | +0.13(+3.30%) |
May 25, 2017 | 3.800 | 3.800 | 3.800 | 0 | -0.11(-2.85%) | |
May 23, 2017 | 3.911 | 3.911 | 3.911 | 0 | +0.00(+0.04%) | |
May 22, 2017 | 3.985 | 3.985 | 3.910 | 3.910 | 875 | +0.00(+0.00%) |
May 17, 2017 | 3.910 | 3.910 | 3.910 | 29 | -0.04(-1.10%) | |
May 16, 2017 | 3.954 | 3.954 | 3.953 | 3.953 | 4,575 | +0.01(+0.20%) |
May 15, 2017 | 4.000 | 4.000 | 3.946 | 3.946 | 5,443 | +0.10(+2.48%) |
May 12, 2017 | 3.947 | 4.000 | 3.850 | 3.850 | 2,464 | -0.00(-0.00%) |
May 11, 2017 | 3.850 | 3.850 | 3.850 | 3.850 | 1,503 | -0.04(-1.04%) |
May 08, 2017 | 3.890 | 3.890 | 3.890 | 59 | -0.01(-0.24%) | |
May 04, 2017 | 3.900 | 3.900 | 3.900 | 8 | +0.03(+0.85%) | |
May 03, 2017 | 3.858 | 3.867 | 3.800 | 3.867 | 1,432 | -0.05(-1.24%) |
May 02, 2017 | 3.931 | 4.000 | 3.860 | 3.915 | 8,067 | -0.04(-0.95%) |