Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.340 | 3.350 | 3.290 | 3.310 | 244,051 | -0.02(-0.60%) |
Apr 27, 2018 | 3.210 | 3.360 | 3.160 | 3.330 | 316,831 | +0.13(+4.06%) |
Apr 26, 2018 | 3.200 | 3.240 | 3.160 | 3.200 | 249,739 | +0.03(+0.95%) |
Apr 25, 2018 | 3.150 | 3.180 | 3.080 | 3.170 | 269,976 | +0.02(+0.63%) |
Apr 24, 2018 | 3.200 | 3.250 | 3.100 | 3.150 | 418,807 | -0.05(-1.56%) |
Apr 23, 2018 | 3.200 | 3.250 | 3.145 | 3.200 | 186,712 | -0.01(-0.31%) |
Apr 20, 2018 | 3.330 | 3.330 | 3.160 | 3.210 | 315,825 | -0.12(-3.60%) |
Apr 19, 2018 | 3.400 | 3.400 | 3.290 | 3.330 | 287,990 | -0.09(-2.63%) |
Apr 18, 2018 | 3.460 | 3.490 | 3.350 | 3.420 | 227,327 | -0.02(-0.58%) |
Apr 17, 2018 | 3.350 | 3.445 | 3.340 | 3.440 | 374,822 | +0.10(+2.99%) |
Apr 16, 2018 | 3.370 | 3.410 | 3.260 | 3.340 | 217,164 | +0.00(+0.00%) |
Apr 13, 2018 | 3.290 | 3.360 | 3.247 | 3.340 | 295,370 | +0.06(+1.83%) |
Apr 12, 2018 | 3.210 | 3.290 | 3.171 | 3.280 | 219,984 | +0.08(+2.50%) |
Apr 11, 2018 | 3.140 | 3.230 | 3.130 | 3.200 | 229,482 | +0.06(+1.91%) |
Apr 10, 2018 | 3.050 | 3.150 | 3.010 | 3.140 | 369,878 | +0.13(+4.32%) |
Apr 09, 2018 | 3.080 | 3.100 | 2.990 | 3.010 | 330,005 | -0.04(-1.31%) |
Apr 06, 2018 | 3.020 | 3.120 | 3.000 | 3.050 | 370,180 | -0.01(-0.33%) |
Apr 05, 2018 | 3.170 | 3.170 | 3.010 | 3.060 | 447,533 | -0.06(-1.92%) |
Apr 04, 2018 | 3.000 | 3.140 | 2.970 | 3.120 | 448,723 | +0.07(+2.30%) |
Apr 03, 2018 | 3.160 | 3.190 | 3.000 | 3.050 | 562,278 | -0.08(-2.56%) |
Apr 02, 2018 | 3.100 | 3.190 | 3.040 | 3.130 | 592,133 | +0.01(+0.32%) |
Mar 29, 2018 | 3.120 | 3.120 | 3.120 | 0 | +0.01(+0.32%) | |
Mar 28, 2018 | 3.320 | 3.380 | 3.070 | 3.110 | 824,262 | -0.21(-6.33%) |
Mar 27, 2018 | 3.600 | 3.600 | 3.310 | 3.320 | 445,267 | -0.25(-7.00%) |
Mar 26, 2018 | 3.590 | 3.640 | 3.490 | 3.570 | 395,125 | +0.05(+1.42%) |
Mar 23, 2018 | 3.520 | 3.590 | 3.420 | 3.520 | 520,179 | +0.02(+0.57%) |
Mar 22, 2018 | 3.610 | 3.720 | 3.495 | 3.500 | 484,597 | -0.16(-4.37%) |
Mar 21, 2018 | 3.560 | 3.730 | 3.530 | 3.660 | 374,189 | +0.10(+2.81%) |
Mar 20, 2018 | 3.630 | 3.630 | 3.530 | 3.560 | 287,705 | -0.07(-1.93%) |
Mar 19, 2018 | 3.790 | 3.850 | 3.480 | 3.630 | 716,347 | -0.17(-4.47%) |
Mar 16, 2018 | 3.770 | 3.900 | 3.750 | 3.800 | 1,147,940 | +0.02(+0.53%) |
Mar 15, 2018 | 3.850 | 3.900 | 3.700 | 3.780 | 596,792 | -0.06(-1.56%) |
Mar 14, 2018 | 3.890 | 3.950 | 3.778 | 3.840 | 767,728 | -0.05(-1.29%) |
Mar 13, 2018 | 3.750 | 3.920 | 3.720 | 3.890 | 1,160,917 | +0.17(+4.57%) |
Mar 12, 2018 | 3.540 | 3.740 | 3.410 | 3.720 | 1,075,690 | +0.22(+6.29%) |
Mar 09, 2018 | 3.510 | 3.620 | 3.490 | 3.500 | 997,449 | +0.05(+1.45%) |
Mar 08, 2018 | 3.400 | 3.538 | 3.280 | 3.450 | 929,812 | +0.06(+1.77%) |
Mar 07, 2018 | 3.270 | 3.420 | 3.260 | 3.390 | 474,004 | +0.08(+2.42%) |
Mar 06, 2018 | 3.330 | 3.420 | 3.260 | 3.310 | 438,357 | +0.02(+0.61%) |
Mar 05, 2018 | 3.120 | 3.340 | 3.110 | 3.290 | 458,666 | +0.18(+5.79%) |
Mar 02, 2018 | 3.020 | 3.200 | 3.020 | 3.110 | 297,846 | +0.04(+1.30%) |
Mar 01, 2018 | 3.040 | 3.090 | 3.000 | 3.070 | 423,309 | +0.01(+0.33%) |
Feb 28, 2018 | 3.180 | 3.190 | 3.050 | 3.060 | 398,950 | -0.12(-3.77%) |
Feb 27, 2018 | 3.310 | 3.370 | 3.180 | 3.180 | 299,794 | -0.15(-4.50%) |
Feb 26, 2018 | 3.270 | 3.340 | 3.230 | 3.330 | 261,949 | +0.10(+3.10%) |
Feb 23, 2018 | 3.290 | 3.290 | 3.200 | 3.230 | 220,171 | -0.02(-0.62%) |
Feb 22, 2018 | 3.280 | 3.310 | 3.240 | 3.250 | 300,154 | +0.01(+0.31%) |
Feb 21, 2018 | 3.210 | 3.310 | 3.150 | 3.240 | 354,249 | +0.05(+1.57%) |
Feb 20, 2018 | 3.150 | 3.270 | 3.140 | 3.190 | 300,422 | +0.01(+0.31%) |
Feb 16, 2018 | 3.180 | 3.180 | 3.180 | 0 | -0.09(-2.75%) | |
Feb 15, 2018 | 3.040 | 3.220 | 3.014 | 3.270 | 586,655 | +0.24(+7.92%) |
Feb 14, 2018 | 2.950 | 3.060 | 2.950 | 3.030 | 366,897 | +0.02(+0.66%) |
Feb 13, 2018 | 3.070 | 3.140 | 2.970 | 3.010 | 626,393 | -0.09(-2.90%) |
Feb 12, 2018 | 3.000 | 3.200 | 2.930 | 3.100 | 1,514,785 | +0.20(+6.90%) |
Feb 09, 2018 | 3.040 | 3.070 | 2.800 | 2.900 | 946,004 | -0.12(-3.97%) |
Feb 08, 2018 | 3.220 | 3.220 | 3.010 | 3.020 | 350,338 | -0.17(-5.33%) |
Feb 07, 2018 | 3.160 | 3.170 | 3.114 | 3.190 | 359,827 | +0.02(+0.63%) |
Feb 06, 2018 | 3.070 | 3.200 | 3.010 | 3.170 | 832,434 | -0.02(-0.63%) |
Feb 05, 2018 | 3.380 | 3.417 | 3.110 | 3.190 | 568,826 | -0.23(-6.73%) |
Feb 02, 2018 | 3.420 | 3.485 | 3.320 | 3.420 | 525,561 | +0.00(+0.00%) |
Feb 01, 2018 | 3.320 | 3.450 | 3.300 | 3.420 | 457,460 | +0.10(+3.01%) |
Jan 31, 2018 | 3.440 | 3.740 | 3.315 | 3.320 | 593,077 | -0.09(-2.64%) |
Jan 30, 2018 | 3.510 | 3.528 | 3.370 | 3.410 | 574,975 | -0.16(-4.48%) |
Jan 29, 2018 | 3.810 | 3.830 | 3.544 | 3.570 | 1,015,941 | -0.23(-6.05%) |
Jan 26, 2018 | 3.710 | 3.870 | 3.690 | 3.800 | 1,076,495 | +0.10(+2.70%) |
Jan 25, 2018 | 3.620 | 3.840 | 3.590 | 3.700 | 1,967,985 | +0.17(+4.82%) |
Jan 24, 2018 | 3.490 | 3.570 | 3.370 | 3.530 | 877,266 | +0.07(+2.02%) |
Jan 23, 2018 | 3.250 | 3.480 | 3.160 | 3.460 | 746,741 | +0.21(+6.46%) |
Jan 22, 2018 | 3.300 | 3.330 | 3.210 | 3.250 | 293,321 | -0.03(-0.91%) |
Jan 19, 2018 | 3.270 | 3.325 | 3.230 | 3.280 | 234,780 | +0.02(+0.61%) |
Jan 18, 2018 | 3.350 | 3.260 | 3.260 | 279,856 | +0.00(+0.00%) | |
Jan 17, 2018 | 3.300 | 3.340 | 3.230 | 3.260 | 399,025 | -0.01(-0.31%) |
Jan 16, 2018 | 3.520 | 3.550 | 3.230 | 3.270 | 527,087 | -0.22(-6.30%) |
Jan 12, 2018 | 3.490 | 3.490 | 3.490 | 0 | +0.02(+0.58%) | |
Jan 11, 2018 | 3.300 | 3.470 | 3.293 | 3.470 | 431,874 | +0.18(+5.47%) |
Jan 10, 2018 | 3.280 | 3.375 | 3.240 | 3.290 | 516,061 | +0.02(+0.61%) |
Jan 09, 2018 | 3.490 | 3.540 | 3.240 | 3.270 | 573,257 | -0.22(-6.30%) |
Jan 08, 2018 | 3.650 | 3.650 | 3.460 | 3.490 | 803,690 | -0.11(-3.06%) |
Jan 05, 2018 | 3.550 | 3.660 | 3.466 | 3.600 | 1,090,079 | +0.09(+2.56%) |
Jan 04, 2018 | 3.500 | 3.570 | 3.380 | 3.510 | 656,626 | +0.07(+2.03%) |
Jan 03, 2018 | 3.220 | 3.490 | 3.220 | 3.440 | 723,165 | +0.21(+6.50%) |
Jan 02, 2018 | 3.220 | 3.260 | 3.150 | 3.230 | 413,572 | +0.03(+0.94%) |
Dec 29, 2017 | 3.200 | 3.200 | 3.200 | 0 | -0.04(-1.23%) | |
Dec 28, 2017 | 3.290 | 3.290 | 3.194 | 3.240 | 330,602 | +0.00(+0.00%) |
Dec 27, 2017 | 3.180 | 3.290 | 3.170 | 3.240 | 307,515 | +0.08(+2.53%) |
Dec 26, 2017 | 3.150 | 3.175 | 3.110 | 3.160 | 221,048 | +0.02(+0.64%) |
Dec 22, 2017 | 3.150 | 3.170 | 3.100 | 3.140 | 234,690 | -0.02(-0.63%) |
Dec 21, 2017 | 3.250 | 3.267 | 3.150 | 3.160 | 185,215 | -0.05(-1.56%) |
Dec 20, 2017 | 3.180 | 3.300 | 3.170 | 3.210 | 282,446 | +0.06(+1.90%) |
Dec 19, 2017 | 3.270 | 3.270 | 3.130 | 3.150 | 423,893 | -0.09(-2.78%) |
Dec 18, 2017 | 3.270 | 3.320 | 3.230 | 3.240 | 502,824 | +0.02(+0.62%) |
Dec 15, 2017 | 3.090 | 3.240 | 3.080 | 3.220 | 1,196,683 | +0.13(+4.21%) |
Dec 14, 2017 | 3.040 | 3.160 | 3.036 | 3.090 | 397,652 | +0.07(+2.32%) |
Dec 13, 2017 | 3.070 | 3.150 | 3.010 | 3.020 | 334,835 | -0.04(-1.31%) |
Dec 12, 2017 | 3.190 | 3.230 | 3.050 | 3.060 | 358,561 | -0.13(-4.08%) |
Dec 11, 2017 | 3.120 | 3.200 | 3.100 | 3.190 | 230,437 | +0.07(+2.24%) |
Dec 08, 2017 | 3.170 | 3.210 | 3.120 | 3.120 | 303,649 | -0.05(-1.58%) |
Dec 07, 2017 | 3.190 | 3.250 | 3.145 | 3.170 | 294,111 | +0.01(+0.32%) |
Dec 06, 2017 | 3.140 | 3.240 | 3.140 | 3.160 | 327,076 | +0.00(+0.00%) |
Dec 05, 2017 | 3.100 | 3.200 | 3.080 | 3.160 | 360,653 | +0.05(+1.61%) |
Dec 04, 2017 | 3.260 | 3.260 | 3.100 | 3.110 | 391,347 | -0.11(-3.42%) |
Dec 01, 2017 | 3.200 | 3.240 | 3.100 | 3.220 | 543,850 | +0.00(+0.00%) |
Nov 30, 2017 | 3.300 | 3.322 | 3.190 | 3.220 | 427,573 | -0.08(-2.42%) |
Nov 29, 2017 | 3.500 | 3.500 | 3.230 | 3.300 | 483,858 | -0.17(-4.90%) |
Nov 28, 2017 | 3.360 | 3.580 | 3.330 | 3.470 | 693,061 | +0.14(+4.20%) |
Nov 27, 2017 | 3.330 | 3.390 | 3.310 | 3.330 | 308,420 | -0.02(-0.60%) |
Nov 24, 2017 | 3.380 | 3.400 | 3.310 | 3.350 | 134,052 | -0.02(-0.59%) |
Nov 22, 2017 | 3.390 | 3.490 | 3.330 | 3.370 | 380,607 | +0.02(+0.60%) |
Nov 21, 2017 | 3.170 | 3.400 | 3.150 | 3.350 | 492,057 | +0.21(+6.69%) |
Nov 20, 2017 | 3.200 | 3.209 | 3.100 | 3.140 | 357,849 | +0.00(+0.00%) |
Nov 17, 2017 | 3.120 | 3.200 | 3.080 | 3.140 | 323,188 | +0.01(+0.32%) |
Nov 16, 2017 | 3.090 | 3.240 | 3.090 | 3.130 | 613,368 | +0.07(+2.29%) |
Nov 15, 2017 | 3.260 | 3.299 | 3.000 | 3.060 | 604,108 | -0.22(-6.71%) |
Nov 14, 2017 | 3.460 | 3.490 | 3.250 | 3.280 | 420,517 | -0.18(-5.20%) |
Nov 13, 2017 | 3.380 | 3.480 | 3.310 | 3.460 | 494,740 | +0.10(+2.98%) |
Nov 10, 2017 | 3.230 | 3.420 | 3.230 | 3.360 | 407,514 | +0.13(+4.02%) |
Nov 09, 2017 | 3.140 | 3.250 | 3.140 | 3.230 | 545,680 | +0.04(+1.25%) |
Nov 08, 2017 | 3.210 | 3.300 | 3.140 | 3.190 | 432,770 | -0.06(-1.85%) |
Nov 07, 2017 | 3.490 | 3.500 | 3.115 | 3.250 | 1,086,715 | -0.29(-8.19%) |
Nov 06, 2017 | 3.480 | 3.590 | 3.460 | 3.540 | 440,864 | +0.10(+2.91%) |
Nov 03, 2017 | 3.400 | 3.480 | 3.390 | 3.440 | 311,789 | +0.05(+1.47%) |
Nov 02, 2017 | 3.400 | 3.450 | 3.360 | 3.390 | 209,464 | +0.00(+0.00%) |
Nov 01, 2017 | 3.540 | 3.540 | 3.360 | 3.390 | 521,500 | -0.12(-3.42%) |
Oct 31, 2017 | 3.470 | 3.570 | 3.460 | 3.510 | 326,496 | +0.05(+1.45%) |
Oct 30, 2017 | 3.490 | 3.540 | 3.410 | 3.460 | 286,992 | -0.01(-0.29%) |
Oct 27, 2017 | 3.420 | 3.510 | 3.420 | 3.470 | 374,055 | +0.05(+1.46%) |
Oct 26, 2017 | 3.450 | 3.545 | 3.410 | 3.420 | 172,349 | -0.05(-1.44%) |
Oct 25, 2017 | 3.500 | 3.620 | 3.430 | 3.470 | 364,134 | -0.02(-0.57%) |
Oct 24, 2017 | 3.500 | 3.570 | 3.490 | 3.490 | 181,835 | -0.02(-0.57%) |
Oct 23, 2017 | 3.520 | 3.580 | 3.470 | 3.510 | 342,641 | -0.01(-0.28%) |
Oct 20, 2017 | 3.600 | 3.633 | 3.510 | 3.520 | 523,157 | -0.08(-2.22%) |
Oct 19, 2017 | 3.740 | 3.740 | 3.580 | 3.600 | 469,350 | -0.15(-4.00%) |
Oct 18, 2017 | 3.850 | 3.850 | 3.630 | 3.750 | 526,596 | -0.02(-0.53%) |
Oct 17, 2017 | 3.940 | 3.940 | 3.760 | 3.770 | 490,385 | -0.14(-3.58%) |
Oct 16, 2017 | 4.040 | 4.090 | 3.865 | 3.910 | 366,332 | -0.06(-1.51%) |
Oct 13, 2017 | 4.060 | 4.079 | 3.940 | 3.970 | 403,250 | -0.08(-1.98%) |
Oct 12, 2017 | 4.110 | 4.150 | 4.040 | 4.050 | 339,311 | -0.08(-1.94%) |
Oct 11, 2017 | 4.150 | 4.280 | 4.120 | 4.130 | 375,670 | -0.03(-0.72%) |
Oct 10, 2017 | 4.160 | 4.210 | 4.130 | 4.160 | 251,383 | -0.03(-0.72%) |
Oct 09, 2017 | 4.110 | 4.270 | 4.110 | 4.190 | 356,936 | +0.07(+1.70%) |
Oct 06, 2017 | 4.220 | 3.950 | 4.120 | 565,711 | -0.06(-1.44%) | |
Oct 05, 2017 | 4.210 | 4.280 | 4.180 | 4.180 | 255,731 | -0.04(-0.95%) |
Oct 04, 2017 | 4.380 | 4.405 | 4.180 | 4.220 | 448,478 | -0.15(-3.43%) |
Oct 03, 2017 | 4.230 | 4.404 | 4.170 | 4.370 | 586,325 | +0.14(+3.31%) |
Oct 02, 2017 | 4.170 | 4.230 | 4.110 | 4.230 | 317,397 | +0.06(+1.44%) |
Sep 29, 2017 | 4.180 | 4.190 | 4.110 | 4.170 | 246,130 | +0.01(+0.24%) |
Sep 28, 2017 | 4.140 | 4.200 | 4.070 | 4.160 | 400,897 | +0.03(+0.73%) |
Sep 27, 2017 | 4.180 | 4.130 | 462,083 | +0.16(+4.03%) | ||
Sep 26, 2017 | 4.190 | 4.290 | 3.960 | 3.970 | 809,067 | -0.21(-5.02%) |
Sep 25, 2017 | 4.410 | 4.480 | 4.170 | 4.180 | 840,885 | -0.23(-5.22%) |
Sep 22, 2017 | 4.470 | 4.490 | 4.340 | 4.410 | 602,328 | -0.05(-1.12%) |
Sep 21, 2017 | 4.450 | 4.520 | 4.320 | 4.460 | 638,930 | +0.01(+0.22%) |
Sep 20, 2017 | 4.520 | 4.570 | 4.390 | 4.450 | 834,642 | -0.07(-1.55%) |
Sep 19, 2017 | 4.370 | 4.600 | 4.300 | 4.520 | 2,071,456 | +0.24(+5.61%) |
Sep 18, 2017 | 4.090 | 4.350 | 4.050 | 4.280 | 1,387,431 | +0.24(+5.94%) |
Sep 15, 2017 | 3.990 | 4.080 | 3.950 | 4.040 | 942,925 | +0.01(+0.25%) |
Sep 14, 2017 | 4.060 | 4.110 | 4.030 | 4.030 | 263,722 | -0.05(-1.23%) |
Sep 13, 2017 | 4.050 | 4.150 | 4.030 | 4.080 | 415,501 | +0.06(+1.49%) |
Sep 12, 2017 | 4.090 | 4.100 | 4.020 | 4.020 | 505,369 | -0.03(-0.74%) |
Sep 11, 2017 | 4.010 | 4.090 | 4.000 | 4.050 | 424,179 | +0.09(+2.27%) |
Sep 08, 2017 | 4.040 | 4.070 | 3.920 | 3.960 | 406,761 | -0.08(-1.98%) |
Sep 07, 2017 | 4.010 | 4.090 | 3.930 | 4.040 | 404,408 | +0.06(+1.51%) |
Sep 06, 2017 | 4.070 | 4.070 | 3.870 | 3.980 | 394,653 | -0.04(-1.00%) |
Sep 05, 2017 | 4.000 | 4.240 | 3.960 | 4.020 | 1,534,466 | +0.03(+0.75%) |
Sep 01, 2017 | 4.020 | 4.040 | 3.920 | 3.990 | 609,561 | -0.03(-0.75%) |
Aug 31, 2017 | 4.100 | 4.130 | 4.000 | 4.020 | 874,925 | -0.09(-2.19%) |
Aug 30, 2017 | 3.800 | 4.150 | 3.800 | 4.110 | 2,427,524 | +0.31(+8.16%) |
Aug 29, 2017 | 3.780 | 3.850 | 3.740 | 3.800 | 181,756 | -0.01(-0.26%) |
Aug 28, 2017 | 3.710 | 3.850 | 3.700 | 3.810 | 245,630 | +0.10(+2.70%) |
Aug 25, 2017 | 3.710 | 3.739 | 3.630 | 3.710 | 180,010 | +0.00(+0.00%) |
Aug 24, 2017 | 3.710 | 3.750 | 3.680 | 3.710 | 200,645 | +0.00(+0.00%) |
Aug 23, 2017 | 3.620 | 3.740 | 3.550 | 3.710 | 473,056 | +0.06(+1.64%) |
Aug 22, 2017 | 3.620 | 3.710 | 3.600 | 3.650 | 220,895 | +0.04(+1.11%) |
Aug 21, 2017 | 3.720 | 3.800 | 3.600 | 3.610 | 296,326 | -0.14(-3.73%) |
Aug 18, 2017 | 3.680 | 3.800 | 3.670 | 3.750 | 285,219 | +0.03(+0.81%) |
Aug 17, 2017 | 3.780 | 3.860 | 3.710 | 3.720 | 256,589 | -0.10(-2.62%) |
Aug 16, 2017 | 3.980 | 3.980 | 3.770 | 3.820 | 534,109 | -0.13(-3.29%) |
Aug 15, 2017 | 4.000 | 4.090 | 3.850 | 3.950 | 1,080,668 | +0.04(+1.02%) |
Aug 14, 2017 | 3.620 | 3.950 | 3.510 | 3.910 | 1,380,906 | +0.32(+8.91%) |
Aug 11, 2017 | 3.750 | 3.840 | 3.580 | 3.590 | 447,575 | -0.18(-4.77%) |
Aug 10, 2017 | 3.910 | 3.960 | 3.740 | 3.770 | 441,989 | -0.18(-4.56%) |
Aug 09, 2017 | 3.900 | 4.040 | 3.730 | 3.950 | 875,599 | +0.05(+1.28%) |
Aug 08, 2017 | 3.570 | 3.970 | 3.510 | 3.900 | 1,410,455 | +0.57(+17.12%) |
Aug 07, 2017 | 3.500 | 3.506 | 3.320 | 3.330 | 457,456 | -0.15(-4.31%) |
Aug 04, 2017 | 3.540 | 3.460 | 3.480 | 323,283 | -0.02(-0.57%) | |
Aug 03, 2017 | 3.530 | 3.600 | 3.480 | 3.500 | 231,802 | -0.05(-1.41%) |
Aug 02, 2017 | 3.600 | 3.620 | 3.470 | 3.550 | 393,875 | -0.06(-1.66%) |
Aug 01, 2017 | 3.840 | 3.840 | 3.550 | 3.610 | 690,368 | -0.19(-5.00%) |
Jul 31, 2017 | 3.800 | 3.856 | 3.760 | 3.800 | 175,110 | +0.00(+0.00%) |
Jul 28, 2017 | 3.850 | 3.940 | 3.760 | 3.800 | 152,734 | -0.03(-0.78%) |
Jul 27, 2017 | 3.980 | 4.050 | 3.820 | 3.830 | 283,499 | -0.12(-3.04%) |
Jul 26, 2017 | 3.990 | 4.010 | 3.900 | 3.950 | 124,098 | -0.01(-0.25%) |
Jul 25, 2017 | 4.000 | 4.020 | 3.910 | 3.960 | 241,579 | -0.04(-1.00%) |
Jul 24, 2017 | 4.060 | 4.100 | 3.960 | 4.000 | 294,857 | -0.03(-0.74%) |
Jul 21, 2017 | 4.150 | 4.200 | 4.010 | 4.030 | 782,614 | -0.09(-2.18%) |
Jul 20, 2017 | 4.100 | 3.960 | 4.120 | 461,878 | +0.02(+0.49%) | |
Jul 19, 2017 | 4.010 | 4.150 | 3.990 | 4.100 | 550,596 | +0.13(+3.27%) |
Jul 18, 2017 | 3.950 | 4.000 | 3.900 | 3.970 | 218,239 | +0.02(+0.51%) |
Jul 17, 2017 | 4.010 | 4.060 | 3.900 | 3.950 | 313,666 | -0.05(-1.25%) |
Jul 14, 2017 | 3.930 | 4.100 | 3.900 | 4.000 | 805,862 | +0.07(+1.78%) |
Jul 13, 2017 | 3.940 | 3.950 | 3.860 | 3.930 | 196,034 | -0.01(-0.25%) |
Jul 12, 2017 | 3.840 | 3.984 | 3.790 | 3.940 | 445,525 | +0.16(+4.23%) |
Jul 11, 2017 | 3.760 | 3.860 | 3.730 | 3.780 | 363,853 | +0.05(+1.34%) |
Jul 10, 2017 | 3.720 | 3.770 | 3.710 | 3.730 | 240,198 | +0.02(+0.54%) |
Jul 07, 2017 | 3.650 | 3.730 | 3.630 | 3.710 | 181,032 | +0.06(+1.64%) |
Jul 06, 2017 | 3.750 | 3.770 | 3.634 | 3.650 | 259,663 | -0.11(-2.93%) |
Jul 05, 2017 | 3.900 | 3.980 | 3.730 | 3.760 | 956,531 | -0.10(-2.59%) |
Jul 03, 2017 | 3.770 | 3.940 | 3.680 | 3.860 | 661,941 | +0.15(+4.04%) |
Jun 30, 2017 | 3.750 | 3.510 | 3.710 | 599,481 | +0.11(+3.06%) | |
Jun 29, 2017 | 3.600 | 3.620 | 3.500 | 3.600 | 266,633 | -0.03(-0.83%) |
Jun 28, 2017 | 3.600 | 3.680 | 3.540 | 3.630 | 209,382 | +0.04(+1.11%) |
Jun 27, 2017 | 3.660 | 3.750 | 3.570 | 3.590 | 267,313 | -0.05(-1.37%) |
Jun 26, 2017 | 3.700 | 3.779 | 3.630 | 3.640 | 399,424 | -0.05(-1.36%) |
Jun 23, 2017 | 3.700 | 3.690 | 2,065,892 | +0.07(+1.93%) | ||
Jun 22, 2017 | 3.650 | 3.670 | 3.550 | 3.620 | 139,240 | +0.00(+0.00%) |
Jun 21, 2017 | 3.640 | 3.711 | 3.570 | 3.620 | 209,410 | -0.01(-0.28%) |
Jun 20, 2017 | 3.700 | 3.750 | 3.600 | 3.630 | 169,198 | -0.08(-2.16%) |
Jun 19, 2017 | 3.580 | 3.730 | 3.570 | 3.710 | 293,543 | +0.17(+4.80%) |
Jun 16, 2017 | 3.700 | 3.770 | 3.530 | 3.540 | 848,883 | -0.19(-5.09%) |
Jun 15, 2017 | 3.600 | 3.750 | 3.600 | 3.730 | 206,678 | +0.08(+2.19%) |
Jun 14, 2017 | 3.760 | 3.775 | 3.600 | 3.650 | 329,125 | -0.07(-1.88%) |
Jun 13, 2017 | 3.730 | 3.774 | 3.619 | 3.720 | 296,907 | +0.02(+0.54%) |
Jun 12, 2017 | 3.970 | 3.980 | 3.640 | 3.700 | 552,827 | -0.24(-6.09%) |
Jun 09, 2017 | 3.890 | 4.070 | 3.860 | 3.940 | 710,238 | +0.07(+1.81%) |
Jun 08, 2017 | 3.750 | 3.940 | 3.740 | 3.870 | 587,919 | +0.16(+4.31%) |
Jun 07, 2017 | 3.570 | 3.720 | 3.500 | 3.710 | 398,611 | +0.14(+3.92%) |
Jun 06, 2017 | 3.500 | 3.600 | 3.460 | 3.570 | 168,570 | +0.07(+2.00%) |
Jun 05, 2017 | 3.660 | 3.700 | 3.500 | 3.500 | 336,053 | -0.17(-4.63%) |
Jun 02, 2017 | 3.620 | 3.720 | 3.570 | 3.670 | 330,064 | +0.10(+2.80%) |
Jun 01, 2017 | 3.480 | 3.580 | 3.400 | 3.570 | 420,120 | +0.12(+3.48%) |
May 31, 2017 | 3.490 | 3.550 | 3.410 | 3.450 | 204,097 | -0.04(-1.15%) |
May 30, 2017 | 3.550 | 3.578 | 3.440 | 3.490 | 304,571 | -0.05(-1.41%) |
May 26, 2017 | 3.580 | 3.580 | 3.500 | 3.540 | 255,777 | -0.04(-1.12%) |
May 25, 2017 | 3.720 | 3.760 | 3.560 | 3.580 | 371,897 | -0.11(-2.98%) |
May 24, 2017 | 3.700 | 3.980 | 3.665 | 3.690 | 742,266 | +0.01(+0.27%) |
May 23, 2017 | 3.790 | 3.870 | 3.600 | 3.680 | 496,394 | -0.09(-2.39%) |
May 22, 2017 | 3.600 | 3.780 | 3.600 | 3.770 | 501,026 | +0.22(+6.20%) |
May 19, 2017 | 3.660 | 3.750 | 3.550 | 3.550 | 409,300 | -0.09(-2.47%) |
May 18, 2017 | 3.740 | 3.790 | 3.620 | 3.640 | 596,080 | -0.06(-1.62%) |
May 17, 2017 | 3.690 | 3.830 | 3.620 | 3.700 | 1,102,264 | +0.09(+2.49%) |
May 16, 2017 | 3.450 | 3.740 | 3.430 | 3.610 | 645,873 | +0.16(+4.64%) |
May 15, 2017 | 3.470 | 3.540 | 3.435 | 3.450 | 260,179 | -0.02(-0.58%) |
May 12, 2017 | 3.530 | 3.580 | 3.370 | 3.470 | 694,248 | -0.05(-1.42%) |
May 11, 2017 | 3.700 | 3.700 | 3.520 | 3.520 | 464,806 | -0.21(-5.63%) |
May 10, 2017 | 3.800 | 3.860 | 3.700 | 3.730 | 265,250 | -0.11(-2.86%) |
May 09, 2017 | 3.970 | 4.050 | 3.620 | 3.840 | 1,177,812 | -0.42(-9.86%) |
May 08, 2017 | 4.220 | 4.490 | 4.200 | 4.260 | 813,145 | +0.03(+0.71%) |
May 05, 2017 | 4.160 | 4.270 | 4.060 | 4.230 | 435,137 | +0.05(+1.20%) |
May 04, 2017 | 4.180 | 4.250 | 4.120 | 4.180 | 329,801 | +0.00(+0.00%) |
May 03, 2017 | 4.090 | 4.200 | 4.010 | 4.180 | 440,875 | +0.05(+1.21%) |
May 02, 2017 | 4.230 | 4.350 | 4.100 | 4.130 | 393,564 | -0.07(-1.67%) |