Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.050 | 4.050 | 3.940 | 3.980 | 1,149,877 | -0.09(-2.21%) |
Apr 27, 2018 | 4.000 | 4.140 | 4.000 | 4.070 | 711,214 | +0.07(+1.75%) |
Apr 26, 2018 | 3.910 | 4.030 | 3.880 | 4.000 | 608,236 | +0.10(+2.56%) |
Apr 25, 2018 | 3.890 | 4.000 | 3.850 | 3.900 | 420,173 | -0.04(-1.02%) |
Apr 24, 2018 | 3.820 | 3.965 | 3.820 | 3.940 | 677,633 | +0.13(+3.41%) |
Apr 23, 2018 | 3.760 | 3.830 | 3.720 | 3.810 | 705,743 | +0.00(+0.00%) |
Apr 20, 2018 | 3.800 | 3.840 | 3.770 | 3.810 | 385,469 | -0.03(-0.78%) |
Apr 19, 2018 | 3.830 | 3.870 | 3.800 | 3.840 | 613,715 | +0.02(+0.52%) |
Apr 18, 2018 | 3.870 | 3.940 | 3.800 | 3.820 | 959,865 | -0.02(-0.52%) |
Apr 17, 2018 | 3.810 | 3.870 | 3.790 | 3.840 | 344,457 | +0.01(+0.26%) |
Apr 16, 2018 | 3.860 | 3.890 | 3.800 | 3.830 | 432,005 | -0.02(-0.52%) |
Apr 13, 2018 | 3.820 | 3.880 | 3.780 | 3.850 | 891,108 | +0.05(+1.32%) |
Apr 12, 2018 | 3.770 | 3.830 | 3.720 | 3.800 | 885,476 | +0.01(+0.26%) |
Apr 11, 2018 | 3.710 | 3.800 | 3.620 | 3.790 | 1,208,025 | +0.12(+3.27%) |
Apr 10, 2018 | 3.710 | 3.710 | 3.640 | 3.670 | 450,750 | -0.04(-1.08%) |
Apr 09, 2018 | 3.600 | 3.720 | 3.570 | 3.710 | 644,685 | +0.10(+2.77%) |
Apr 06, 2018 | 3.650 | 3.650 | 3.580 | 3.610 | 459,240 | +0.00(+0.00%) |
Apr 05, 2018 | 3.530 | 3.625 | 3.500 | 3.610 | 777,928 | +0.05(+1.40%) |
Apr 04, 2018 | 3.660 | 3.660 | 3.540 | 3.560 | 335,835 | -0.05(-1.39%) |
Apr 03, 2018 | 3.690 | 3.690 | 3.570 | 3.610 | 835,136 | -0.11(-2.96%) |
Apr 02, 2018 | 3.740 | 3.800 | 3.700 | 3.720 | 619,363 | +0.01(+0.27%) |
Mar 29, 2018 | 3.710 | 3.710 | 3.710 | 0 | +0.07(+1.92%) | |
Mar 28, 2018 | 3.680 | 3.690 | 3.610 | 3.640 | 307,130 | -0.07(-1.89%) |
Mar 27, 2018 | 3.660 | 3.760 | 3.640 | 3.710 | 1,759,019 | +0.00(+0.00%) |
Mar 26, 2018 | 3.740 | 3.820 | 3.680 | 3.710 | 1,049,997 | -0.01(-0.27%) |
Mar 23, 2018 | 3.610 | 3.725 | 3.590 | 3.720 | 1,497,980 | +0.19(+5.38%) |
Mar 22, 2018 | 3.450 | 3.640 | 3.450 | 3.530 | 1,291,389 | +0.06(+1.73%) |
Mar 21, 2018 | 3.460 | 3.480 | 3.390 | 3.470 | 683,725 | +0.05(+1.46%) |
Mar 20, 2018 | 3.430 | 3.490 | 3.400 | 3.420 | 992,806 | -0.04(-1.16%) |
Mar 19, 2018 | 3.450 | 3.495 | 3.400 | 3.460 | 844,513 | +0.02(+0.58%) |
Mar 16, 2018 | 3.480 | 3.520 | 3.430 | 3.440 | 3,825,753 | -0.05(-1.43%) |
Mar 15, 2018 | 3.490 | 3.520 | 3.460 | 3.490 | 434,563 | -0.02(-0.57%) |
Mar 14, 2018 | 3.500 | 3.520 | 3.470 | 3.510 | 1,140,794 | +0.04(+1.15%) |
Mar 13, 2018 | 3.420 | 3.500 | 3.390 | 3.470 | 587,121 | +0.06(+1.76%) |
Mar 12, 2018 | 3.310 | 3.430 | 3.310 | 3.410 | 509,449 | +0.07(+2.10%) |
Mar 09, 2018 | 3.340 | 3.440 | 3.320 | 3.340 | 998,061 | -0.02(-0.60%) |
Mar 08, 2018 | 3.420 | 3.420 | 3.310 | 3.360 | 583,436 | -0.02(-0.59%) |
Mar 07, 2018 | 3.370 | 3.380 | 738,100 | -0.15(-4.25%) | ||
Mar 06, 2018 | 3.590 | 3.610 | 3.490 | 3.530 | 1,002,676 | -0.02(-0.56%) |
Mar 05, 2018 | 3.490 | 3.580 | 3.470 | 3.550 | 403,357 | +0.05(+1.43%) |
Mar 02, 2018 | 3.520 | 3.590 | 3.480 | 3.500 | 1,452,885 | -0.02(-0.57%) |
Mar 01, 2018 | 3.370 | 3.535 | 3.370 | 3.520 | 1,181,777 | +0.10(+2.92%) |
Feb 28, 2018 | 3.460 | 3.470 | 3.390 | 3.420 | 818,604 | -0.03(-0.87%) |
Feb 27, 2018 | 3.410 | 3.500 | 3.380 | 3.450 | 1,227,539 | +0.00(+0.00%) |
Feb 26, 2018 | 3.370 | 3.470 | 3.360 | 3.450 | 791,054 | +0.11(+3.29%) |
Feb 23, 2018 | 3.360 | 3.380 | 3.310 | 3.340 | 555,827 | -0.03(-0.89%) |
Feb 22, 2018 | 3.390 | 3.310 | 3.370 | 1,027,143 | +0.07(+2.12%) | |
Feb 21, 2018 | 3.320 | 3.420 | 3.295 | 3.300 | 1,411,406 | +0.02(+0.61%) |
Feb 20, 2018 | 3.400 | 3.400 | 3.270 | 3.280 | 1,232,119 | -0.17(-4.93%) |
Feb 16, 2018 | 3.450 | 3.450 | 3.450 | 0 | -0.38(-9.92%) | |
Feb 15, 2018 | 3.910 | 3.910 | 3.820 | 3.830 | 668,283 | -0.07(-1.79%) |
Feb 14, 2018 | 3.820 | 3.970 | 3.800 | 3.900 | 1,194,586 | +0.08(+2.09%) |
Feb 13, 2018 | 3.780 | 3.860 | 3.740 | 3.820 | 937,613 | +0.06(+1.60%) |
Feb 12, 2018 | 3.700 | 3.970 | 3.660 | 3.760 | 1,750,348 | +0.09(+2.45%) |
Feb 09, 2018 | 3.720 | 3.750 | 3.540 | 3.670 | 1,368,063 | -0.05(-1.34%) |
Feb 08, 2018 | 3.780 | 3.590 | 3.720 | 1,206,620 | +0.13(+3.62%) | |
Feb 07, 2018 | 3.490 | 3.620 | 3.430 | 3.590 | 1,343,604 | +0.11(+3.16%) |
Feb 06, 2018 | 3.510 | 3.560 | 3.460 | 3.480 | 837,830 | -0.07(-1.97%) |
Feb 05, 2018 | 3.480 | 3.570 | 3.470 | 3.550 | 897,287 | +0.04(+1.14%) |
Feb 02, 2018 | 3.570 | 3.580 | 3.490 | 3.510 | 967,855 | -0.11(-3.04%) |
Feb 01, 2018 | 3.630 | 3.670 | 3.590 | 3.620 | 1,047,320 | -0.02(-0.55%) |
Jan 31, 2018 | 3.630 | 3.690 | 3.470 | 3.640 | 1,504,983 | +0.06(+1.68%) |
Jan 30, 2018 | 3.700 | 3.750 | 3.560 | 3.580 | 1,750,720 | -0.09(-2.45%) |
Jan 29, 2018 | 3.860 | 3.860 | 3.600 | 3.670 | 983,723 | -0.20(-5.17%) |
Jan 26, 2018 | 3.820 | 3.950 | 3.810 | 3.870 | 1,048,913 | -0.05(-1.28%) |
Jan 25, 2018 | 4.020 | 4.070 | 3.860 | 3.920 | 1,661,088 | -0.06(-1.51%) |
Jan 24, 2018 | 4.030 | 4.140 | 3.940 | 3.980 | 1,791,523 | +0.00(+0.00%) |
Jan 23, 2018 | 3.820 | 4.000 | 3.800 | 3.980 | 991,569 | +0.21(+5.57%) |
Jan 22, 2018 | 3.840 | 3.850 | 3.750 | 3.770 | 619,185 | -0.05(-1.31%) |
Jan 19, 2018 | 3.850 | 3.910 | 3.810 | 3.820 | 881,437 | +0.01(+0.26%) |
Jan 18, 2018 | 3.910 | 3.910 | 3.745 | 3.810 | 641,901 | -0.08(-2.06%) |
Jan 17, 2018 | 3.870 | 3.950 | 3.820 | 3.890 | 1,192,706 | +0.03(+0.78%) |
Jan 16, 2018 | 3.890 | 3.910 | 3.780 | 3.860 | 1,583,322 | -0.04(-1.03%) |
Jan 15, 2018 | 3.750 | 3.900 | 3.740 | 3.900 | 604,428 | +0.16(+4.28%) |
Jan 12, 2018 | 3.650 | 3.800 | 3.650 | 3.740 | 1,948,851 | +0.16(+4.47%) |
Jan 11, 2018 | 3.650 | 3.740 | 3.570 | 3.580 | 959,911 | -0.07(-1.92%) |
Jan 10, 2018 | 3.560 | 3.670 | 3.560 | 3.650 | 819,278 | +0.12(+3.40%) |
Jan 09, 2018 | 3.610 | 3.650 | 3.530 | 3.530 | 756,822 | -0.09(-2.49%) |
Jan 08, 2018 | 3.640 | 3.650 | 3.570 | 3.620 | 460,199 | +0.00(+0.00%) |
Jan 05, 2018 | 3.660 | 3.690 | 3.590 | 3.620 | 783,139 | -0.07(-1.90%) |
Jan 04, 2018 | 3.650 | 3.720 | 3.570 | 3.690 | 752,779 | +0.03(+0.82%) |
Jan 03, 2018 | 3.730 | 3.730 | 3.600 | 3.660 | 1,012,456 | -0.06(-1.61%) |
Jan 02, 2018 | 3.620 | 3.730 | 3.610 | 3.720 | 1,513,407 | +0.15(+4.20%) |
Dec 29, 2017 | 3.570 | 3.570 | 3.570 | 0 | +0.05(+1.42%) | |
Dec 28, 2017 | 3.640 | 3.640 | 3.480 | 3.520 | 776,688 | -0.11(-3.03%) |
Dec 27, 2017 | 3.640 | 3.640 | 3.560 | 3.630 | 447,485 | +0.04(+1.11%) |
Dec 22, 2017 | 3.470 | 3.600 | 3.470 | 3.590 | 439,710 | +0.13(+3.76%) |
Dec 21, 2017 | 3.560 | 3.560 | 3.420 | 3.460 | 1,344,113 | -0.08(-2.26%) |
Dec 20, 2017 | 3.370 | 3.560 | 3.350 | 3.540 | 1,323,288 | +0.17(+5.04%) |
Dec 19, 2017 | 3.360 | 3.380 | 3.330 | 3.370 | 706,567 | +0.00(+0.00%) |
Dec 18, 2017 | 3.380 | 3.410 | 3.340 | 3.370 | 727,300 | +0.00(+0.00%) |
Dec 15, 2017 | 3.470 | 3.470 | 3.310 | 3.370 | 4,138,392 | -0.12(-3.44%) |
Dec 14, 2017 | 3.350 | 3.490 | 3.320 | 3.490 | 697,542 | +0.13(+3.87%) |
Dec 13, 2017 | 3.330 | 3.410 | 3.260 | 3.360 | 2,104,655 | +0.03(+0.90%) |
Dec 12, 2017 | 3.250 | 3.330 | 3.220 | 3.330 | 616,825 | +0.07(+2.15%) |
Dec 11, 2017 | 3.150 | 3.270 | 3.150 | 3.260 | 1,007,134 | +0.12(+3.82%) |
Dec 08, 2017 | 3.110 | 3.150 | 3.100 | 3.140 | 544,036 | +0.03(+0.96%) |
Dec 07, 2017 | 3.150 | 3.180 | 3.080 | 3.110 | 699,900 | -0.10(-3.12%) |
Dec 06, 2017 | 3.120 | 3.240 | 3.110 | 3.210 | 501,887 | +0.09(+2.88%) |
Dec 05, 2017 | 3.110 | 3.140 | 3.050 | 3.120 | 990,789 | +0.00(+0.00%) |
Dec 04, 2017 | 3.150 | 3.150 | 3.105 | 3.120 | 395,487 | -0.02(-0.64%) |
Dec 01, 2017 | 3.180 | 3.200 | 3.140 | 3.140 | 969,026 | -0.05(-1.57%) |
Nov 30, 2017 | 3.260 | 3.260 | 3.180 | 3.190 | 820,232 | -0.08(-2.45%) |
Nov 29, 2017 | 3.320 | 3.370 | 3.260 | 3.270 | 815,922 | -0.07(-2.10%) |
Nov 28, 2017 | 3.380 | 3.400 | 3.330 | 3.340 | 531,752 | -0.03(-0.89%) |
Nov 27, 2017 | 3.440 | 3.460 | 3.360 | 3.370 | 440,324 | -0.05(-1.46%) |
Nov 24, 2017 | 3.370 | 3.420 | 3.330 | 3.420 | 512,660 | +0.05(+1.48%) |
Nov 23, 2017 | 3.380 | 3.390 | 3.350 | 3.370 | 197,852 | +0.00(+0.00%) |
Nov 22, 2017 | 3.350 | 3.385 | 3.350 | 3.370 | 328,186 | +0.04(+1.20%) |
Nov 21, 2017 | 3.370 | 3.410 | 3.320 | 3.330 | 456,113 | -0.07(-2.06%) |
Nov 20, 2017 | 3.320 | 3.400 | 3.310 | 3.400 | 893,446 | +0.04(+1.19%) |
Nov 17, 2017 | 3.240 | 3.395 | 3.220 | 3.360 | 1,550,995 | +0.15(+4.67%) |
Nov 16, 2017 | 3.210 | 3.230 | 3.160 | 3.210 | 979,432 | -0.01(-0.31%) |
Nov 15, 2017 | 3.280 | 3.290 | 3.180 | 3.220 | 1,426,514 | -0.04(-1.23%) |
Nov 14, 2017 | 3.370 | 3.420 | 3.250 | 3.260 | 703,865 | -0.13(-3.83%) |
Nov 13, 2017 | 3.370 | 3.410 | 3.360 | 3.390 | 509,584 | +0.03(+0.89%) |
Nov 10, 2017 | 3.370 | 3.410 | 3.340 | 3.360 | 753,481 | -0.02(-0.59%) |
Nov 09, 2017 | 3.340 | 3.410 | 3.335 | 3.380 | 718,454 | +0.05(+1.50%) |
Nov 08, 2017 | 3.320 | 3.420 | 3.250 | 3.330 | 1,738,650 | -0.07(-2.06%) |
Nov 07, 2017 | 3.360 | 3.420 | 3.320 | 3.400 | 1,204,404 | +0.04(+1.19%) |
Nov 06, 2017 | 3.250 | 3.380 | 3.230 | 3.360 | 992,284 | +0.12(+3.70%) |
Nov 03, 2017 | 3.220 | 3.250 | 3.195 | 3.240 | 815,546 | +0.02(+0.62%) |
Nov 02, 2017 | 3.300 | 3.320 | 3.220 | 3.220 | 1,607,365 | -0.07(-2.13%) |
Nov 01, 2017 | 3.270 | 3.330 | 3.230 | 3.290 | 676,655 | +0.05(+1.54%) |
Oct 31, 2017 | 3.270 | 3.290 | 3.180 | 3.240 | 762,888 | -0.04(-1.22%) |
Oct 30, 2017 | 3.170 | 3.340 | 3.170 | 3.280 | 853,189 | +0.12(+3.80%) |
Oct 27, 2017 | 3.160 | 3.225 | 3.130 | 3.160 | 2,232,447 | +0.00(+0.00%) |
Oct 26, 2017 | 3.200 | 3.200 | 3.130 | 3.160 | 444,891 | -0.03(-0.94%) |
Oct 25, 2017 | 3.190 | 3.240 | 3.160 | 3.190 | 740,080 | -0.01(-0.31%) |
Oct 24, 2017 | 3.330 | 3.355 | 3.190 | 3.200 | 1,525,990 | -0.18(-5.33%) |
Oct 23, 2017 | 3.320 | 3.420 | 3.290 | 3.380 | 827,361 | +0.03(+0.90%) |
Oct 20, 2017 | 3.270 | 3.350 | 3.260 | 3.350 | 501,121 | +0.05(+1.52%) |
Oct 19, 2017 | 3.270 | 3.310 | 3.250 | 3.300 | 741,112 | +0.04(+1.23%) |
Oct 18, 2017 | 3.310 | 3.310 | 3.250 | 3.260 | 277,379 | -0.07(-2.10%) |
Oct 17, 2017 | 3.280 | 3.360 | 3.270 | 3.330 | 406,545 | +0.04(+1.22%) |
Oct 16, 2017 | 3.430 | 3.430 | 3.270 | 3.290 | 612,810 | -0.12(-3.52%) |
Oct 13, 2017 | 3.450 | 3.450 | 3.390 | 3.410 | 484,101 | +0.00(+0.00%) |
Oct 12, 2017 | 3.450 | 3.460 | 3.390 | 3.410 | 263,234 | -0.05(-1.45%) |
Oct 11, 2017 | 3.450 | 3.470 | 3.280 | 3.460 | 1,155,235 | +0.03(+0.87%) |
Oct 10, 2017 | 3.470 | 3.470 | 3.420 | 3.430 | 412,214 | -0.01(-0.29%) |
Oct 06, 2017 | 3.340 | 3.460 | 3.320 | 3.440 | 930,922 | +0.10(+2.99%) |
Oct 05, 2017 | 3.450 | 3.460 | 3.320 | 3.340 | 994,247 | -0.11(-3.19%) |
Oct 04, 2017 | 3.440 | 3.450 | 3.390 | 3.450 | 437,884 | +0.04(+1.17%) |
Oct 03, 2017 | 3.370 | 3.445 | 3.370 | 3.410 | 610,092 | +0.04(+1.19%) |
Oct 02, 2017 | 3.290 | 3.390 | 3.280 | 3.370 | 640,326 | +0.07(+2.12%) |
Sep 29, 2017 | 3.330 | 3.370 | 3.280 | 3.300 | 748,616 | -0.03(-0.90%) |
Sep 28, 2017 | 3.310 | 3.340 | 3.270 | 3.330 | 454,122 | +0.02(+0.60%) |
Sep 27, 2017 | 3.310 | 3.310 | 422,690 | -0.10(-2.93%) | ||
Sep 26, 2017 | 3.460 | 3.480 | 3.400 | 3.410 | 597,174 | -0.10(-2.85%) |
Sep 25, 2017 | 3.440 | 3.520 | 3.420 | 3.510 | 1,105,690 | +0.06(+1.74%) |
Sep 22, 2017 | 3.450 | 3.475 | 3.400 | 3.450 | 905,352 | +0.03(+0.88%) |
Sep 21, 2017 | 3.200 | 3.440 | 3.200 | 3.420 | 1,365,909 | +0.13(+3.95%) |
Sep 20, 2017 | 3.420 | 3.450 | 3.230 | 3.290 | 1,355,003 | -0.13(-3.80%) |
Sep 19, 2017 | 3.440 | 3.510 | 3.380 | 3.420 | 1,437,949 | +0.00(+0.00%) |
Sep 18, 2017 | 3.280 | 3.450 | 3.230 | 3.420 | 3,505,749 | +0.22(+6.87%) |
Sep 15, 2017 | 3.200 | 3.220 | 3.140 | 3.200 | 3,561,823 | +0.00(+0.00%) |
Sep 14, 2017 | 3.240 | 3.270 | 3.180 | 3.200 | 829,923 | -0.05(-1.54%) |
Sep 13, 2017 | 3.390 | 3.390 | 3.250 | 3.250 | 778,727 | -0.11(-3.27%) |
Sep 12, 2017 | 3.330 | 3.410 | 3.310 | 3.360 | 644,579 | +0.02(+0.60%) |
Sep 11, 2017 | 3.300 | 3.450 | 3.300 | 3.340 | 1,102,686 | -0.04(-1.18%) |
Sep 08, 2017 | 3.420 | 3.440 | 3.320 | 3.380 | 810,901 | -0.04(-1.17%) |
Sep 07, 2017 | 3.500 | 3.520 | 3.410 | 3.420 | 816,770 | -0.02(-0.58%) |
Sep 06, 2017 | 3.560 | 3.590 | 3.410 | 3.440 | 1,154,949 | -0.12(-3.37%) |
Sep 05, 2017 | 3.550 | 3.585 | 3.550 | 3.560 | 1,670,890 | +0.03(+0.85%) |
Sep 01, 2017 | 3.530 | 3.540 | 3.460 | 3.530 | 1,078,548 | +0.01(+0.28%) |
Aug 31, 2017 | 3.490 | 3.525 | 3.455 | 3.520 | 1,189,671 | +0.02(+0.57%) |
Aug 30, 2017 | 3.540 | 3.560 | 3.500 | 3.500 | 671,643 | -0.05(-1.41%) |
Aug 29, 2017 | 3.610 | 3.640 | 3.510 | 3.550 | 1,822,456 | +0.01(+0.28%) |
Aug 28, 2017 | 3.480 | 3.580 | 3.470 | 3.540 | 1,408,428 | +0.11(+3.21%) |
Aug 25, 2017 | 3.340 | 3.520 | 3.320 | 3.430 | 2,514,871 | +0.11(+3.31%) |
Aug 24, 2017 | 3.260 | 3.330 | 3.240 | 3.320 | 1,256,873 | +0.04(+1.22%) |
Aug 23, 2017 | 3.280 | 3.290 | 3.250 | 3.280 | 335,333 | +0.02(+0.61%) |
Aug 22, 2017 | 3.210 | 3.280 | 3.190 | 3.260 | 564,287 | +0.05(+1.56%) |
Aug 21, 2017 | 3.190 | 3.230 | 3.170 | 3.210 | 450,323 | +0.03(+0.94%) |
Aug 18, 2017 | 3.250 | 3.270 | 3.145 | 3.180 | 768,968 | -0.01(-0.31%) |
Aug 17, 2017 | 3.250 | 3.270 | 3.170 | 3.190 | 605,084 | -0.03(-0.93%) |
Aug 16, 2017 | 3.150 | 3.230 | 3.100 | 3.220 | 1,009,987 | +0.07(+2.22%) |
Aug 15, 2017 | 3.170 | 3.220 | 3.140 | 3.150 | 762,515 | -0.10(-3.08%) |
Aug 14, 2017 | 3.290 | 3.300 | 3.230 | 3.250 | 931,570 | -0.12(-3.56%) |
Aug 11, 2017 | 3.240 | 3.380 | 3.220 | 3.370 | 1,343,785 | +0.13(+4.01%) |
Aug 10, 2017 | 3.250 | 3.250 | 3.170 | 3.240 | 1,657,178 | +0.04(+1.25%) |
Aug 09, 2017 | 2.840 | 3.200 | 2.820 | 3.200 | 2,797,821 | +0.49(+18.08%) |
Aug 08, 2017 | 2.820 | 2.850 | 2.700 | 2.710 | 1,130,585 | -0.08(-2.87%) |
Aug 04, 2017 | 2.860 | 2.900 | 2.750 | 2.790 | 1,636,310 | -0.11(-3.79%) |
Aug 03, 2017 | 2.920 | 2.970 | 2.890 | 2.900 | 1,018,811 | -0.04(-1.36%) |
Aug 02, 2017 | 3.050 | 3.070 | 2.920 | 2.940 | 1,825,256 | -0.11(-3.61%) |
Aug 01, 2017 | 3.000 | 3.105 | 2.980 | 3.050 | 1,358,105 | +0.04(+1.33%) |
Jul 31, 2017 | 3.030 | 3.080 | 2.990 | 3.010 | 1,194,421 | -0.02(-0.66%) |
Jul 28, 2017 | 3.020 | 3.035 | 2.990 | 3.030 | 864,120 | +0.03(+1.00%) |
Jul 27, 2017 | 3.080 | 3.080 | 2.960 | 3.000 | 1,466,457 | -0.07(-2.28%) |
Jul 26, 2017 | 3.010 | 3.080 | 2.960 | 3.070 | 829,706 | +0.06(+1.99%) |
Jul 25, 2017 | 2.960 | 3.040 | 2.920 | 3.010 | 932,041 | +0.07(+2.38%) |
Jul 24, 2017 | 3.040 | 3.040 | 2.930 | 2.940 | 786,490 | -0.08(-2.65%) |
Jul 21, 2017 | 3.060 | 3.060 | 3.000 | 3.020 | 642,343 | -0.01(-0.33%) |
Jul 20, 2017 | 3.040 | 3.070 | 3.040 | 3.030 | 633,676 | -0.02(-0.66%) |
Jul 19, 2017 | 3.050 | 3.070 | 2.990 | 3.050 | 608,408 | +0.00(+0.00%) |
Jul 18, 2017 | 3.050 | 3.070 | 3.025 | 3.050 | 1,527,591 | +0.02(+0.66%) |
Jul 17, 2017 | 2.950 | 3.030 | 2.930 | 3.030 | 976,380 | +0.12(+4.12%) |
Jul 14, 2017 | 2.910 | 2.950 | 2.900 | 2.910 | 767,772 | +0.06(+2.11%) |
Jul 13, 2017 | 2.850 | 2.910 | 2.840 | 2.850 | 875,224 | +0.03(+1.06%) |
Jul 12, 2017 | 2.930 | 2.990 | 2.800 | 2.820 | 1,910,799 | -0.11(-3.75%) |
Jul 11, 2017 | 2.940 | 2.950 | 2.860 | 2.930 | 1,620,966 | -0.02(-0.68%) |
Jul 10, 2017 | 2.880 | 2.980 | 2.880 | 2.950 | 2,600,532 | +0.05(+1.72%) |
Jul 07, 2017 | 2.830 | 2.920 | 2.770 | 2.900 | 2,391,140 | +0.04(+1.40%) |
Jul 06, 2017 | 2.860 | 2.905 | 2.840 | 2.860 | 2,245,559 | +0.00(+0.00%) |
Jul 05, 2017 | 2.900 | 2.920 | 2.810 | 2.860 | 1,182,685 | -0.02(-0.69%) |
Jul 04, 2017 | 2.940 | 2.950 | 2.880 | 2.880 | 319,629 | -0.11(-3.68%) |
Jul 03, 2017 | 2.990 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 3.000 | 3.010 | 2.970 | 2.990 | 632,505 | +0.01(+0.34%) |
Jun 29, 2017 | 3.060 | 3.110 | 2.960 | 2.980 | 1,031,886 | -0.13(-4.18%) |
Jun 28, 2017 | 3.080 | 3.130 | 3.010 | 3.110 | 1,910,205 | +0.05(+1.63%) |
Jun 27, 2017 | 3.080 | 3.090 | 2.990 | 3.060 | 2,206,031 | +0.02(+0.66%) |
Jun 26, 2017 | 3.070 | 3.090 | 3.010 | 3.040 | 615,638 | -0.06(-1.94%) |
Jun 23, 2017 | 3.070 | 3.120 | 3.070 | 3.100 | 868,233 | +0.03(+0.98%) |
Jun 22, 2017 | 3.040 | 3.070 | 3.000 | 3.070 | 951,867 | +0.09(+3.02%) |
Jun 21, 2017 | 2.910 | 3.000 | 2.890 | 2.980 | 701,719 | +0.10(+3.47%) |
Jun 20, 2017 | 2.930 | 2.950 | 2.870 | 2.880 | 1,234,024 | -0.05(-1.71%) |
Jun 19, 2017 | 3.000 | 3.030 | 2.910 | 2.930 | 1,230,113 | -0.06(-2.01%) |
Jun 16, 2017 | 2.950 | 3.045 | 2.930 | 2.990 | 33,087,428 | +0.04(+1.36%) |
Jun 15, 2017 | 2.960 | 3.030 | 2.900 | 2.950 | 2,099,500 | -0.01(-0.34%) |
Jun 14, 2017 | 3.130 | 3.140 | 2.930 | 2.960 | 4,200,573 | -0.09(-2.95%) |
Jun 13, 2017 | 2.980 | 3.090 | 2.945 | 3.050 | 1,457,297 | +0.06(+2.01%) |
Jun 12, 2017 | 3.000 | 3.050 | 2.960 | 2.990 | 1,515,939 | +0.01(+0.34%) |
Jun 09, 2017 | 3.000 | 3.040 | 2.970 | 2.980 | 1,599,188 | -0.08(-2.61%) |
Jun 08, 2017 | 3.170 | 3.170 | 3.030 | 3.060 | 1,645,988 | -0.11(-3.47%) |
Jun 07, 2017 | 3.120 | 3.195 | 3.085 | 3.170 | 2,203,760 | +0.02(+0.63%) |
Jun 06, 2017 | 3.040 | 3.170 | 3.000 | 3.150 | 3,441,759 | +0.18(+6.06%) |
Jun 05, 2017 | 3.020 | 3.040 | 2.900 | 2.970 | 1,900,156 | -0.05(-1.66%) |
Jun 02, 2017 | 2.810 | 3.020 | 2.800 | 3.020 | 3,013,176 | +0.26(+9.42%) |
Jun 01, 2017 | 2.730 | 2.800 | 2.730 | 2.760 | 2,812,136 | +0.01(+0.36%) |
May 31, 2017 | 2.830 | 2.840 | 2.750 | 2.750 | 1,377,499 | -0.06(-2.14%) |
May 30, 2017 | 2.830 | 2.880 | 2.790 | 2.810 | 1,584,237 | -0.04(-1.40%) |
May 29, 2017 | 2.860 | 2.870 | 2.820 | 2.850 | 405,353 | -0.02(-0.70%) |
May 26, 2017 | 2.850 | 2.880 | 2.810 | 2.870 | 1,099,953 | +0.06(+2.14%) |
May 25, 2017 | 2.830 | 2.850 | 2.760 | 2.810 | 845,093 | -0.05(-1.75%) |
May 24, 2017 | 2.850 | 2.910 | 2.770 | 2.860 | 2,080,059 | +0.01(+0.35%) |
May 23, 2017 | 2.930 | 2.970 | 2.850 | 2.850 | 2,009,312 | -0.06(-2.06%) |
May 19, 2017 | 2.910 | 2.960 | 2.880 | 2.910 | 2,800,014 | +0.00(+0.00%) |
May 18, 2017 | 2.890 | 2.920 | 2.850 | 2.910 | 2,851,042 | -0.01(-0.34%) |
May 17, 2017 | 2.990 | 3.015 | 2.880 | 2.920 | 3,442,179 | +0.01(+0.34%) |
May 16, 2017 | 3.040 | 3.040 | 2.885 | 2.910 | 2,358,663 | -0.12(-3.96%) |
May 15, 2017 | 3.170 | 3.190 | 2.970 | 3.030 | 2,430,604 | -0.09(-2.88%) |
May 12, 2017 | 3.100 | 3.160 | 3.060 | 3.120 | 1,536,669 | +0.07(+2.30%) |
May 11, 2017 | 3.080 | 3.100 | 3.020 | 3.050 | 1,586,201 | -0.01(-0.33%) |
May 10, 2017 | 2.990 | 3.105 | 2.950 | 3.060 | 4,268,533 | +0.11(+3.73%) |
May 09, 2017 | 2.760 | 2.970 | 2.700 | 2.950 | 3,291,497 | +0.15(+5.36%) |
May 08, 2017 | 2.850 | 2.850 | 2.700 | 2.800 | 1,924,884 | -0.04(-1.41%) |
May 05, 2017 | 2.860 | 2.890 | 2.760 | 2.840 | 2,390,506 | +0.00(+0.00%) |
May 04, 2017 | 2.820 | 2.840 | 2.680 | 2.840 | 5,368,412 | -0.08(-2.74%) |
May 03, 2017 | 3.010 | 3.050 | 2.900 | 2.920 | 2,843,744 | -0.12(-3.95%) |
May 02, 2017 | 3.020 | 3.090 | 2.970 | 3.040 | 2,828,275 | -0.01(-0.33%) |