Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 10.18 | 10.44 | 9.650 | 9.770 | 3,647,275 | -0.57(-5.51%) |
Apr 27, 2018 | 9.930 | 10.43 | 9.770 | 10.34 | 3,751,638 | +0.35(+3.50%) |
Apr 26, 2018 | 10.04 | 10.32 | 9.510 | 9.990 | 4,488,123 | -0.24(-2.35%) |
Apr 25, 2018 | 9.930 | 10.93 | 9.900 | 10.23 | 7,728,442 | +0.21(+2.10%) |
Apr 24, 2018 | 9.270 | 10.22 | 9.270 | 10.02 | 6,504,967 | +0.72(+7.74%) |
Apr 23, 2018 | 9.290 | 9.550 | 8.870 | 9.300 | 3,691,885 | -0.01(-0.11%) |
Apr 20, 2018 | 9.080 | 9.530 | 8.800 | 9.310 | 4,423,078 | +0.12(+1.31%) |
Apr 19, 2018 | 8.760 | 9.210 | 7.880 | 9.190 | 7,298,253 | +0.12(+1.32%) |
Apr 18, 2018 | 8.740 | 9.300 | 8.080 | 9.070 | 6,822,585 | -0.04(-0.44%) |
Apr 17, 2018 | 8.400 | 9.700 | 8.350 | 9.110 | 13,428,390 | +0.70(+8.32%) |
Apr 16, 2018 | 7.140 | 8.550 | 7.110 | 8.410 | 6,729,337 | +1.33(+18.79%) |
Apr 13, 2018 | 6.890 | 7.350 | 6.550 | 7.080 | 3,214,759 | +0.14(+2.02%) |
Apr 12, 2018 | 6.390 | 7.100 | 6.220 | 6.940 | 2,982,912 | +0.53(+8.27%) |
Apr 11, 2018 | 6.430 | 7.000 | 6.114 | 6.410 | 3,432,383 | +0.00(+0.00%) |
Apr 10, 2018 | 5.850 | 6.515 | 5.350 | 6.410 | 2,848,406 | +0.64(+11.09%) |
Apr 09, 2018 | 5.090 | 5.860 | 5.081 | 5.770 | 2,751,741 | +0.64(+12.48%) |
Apr 06, 2018 | 4.810 | 5.190 | 4.550 | 5.130 | 2,385,385 | +0.26(+5.34%) |
Apr 05, 2018 | 4.080 | 4.985 | 4.080 | 4.870 | 1,956,209 | +0.84(+20.84%) |
Apr 04, 2018 | 3.640 | 4.050 | 3.580 | 4.030 | 609,469 | +0.35(+9.51%) |
Apr 03, 2018 | 3.640 | 3.760 | 3.620 | 3.680 | 288,549 | +0.07(+1.94%) |
Apr 02, 2018 | 3.740 | 3.795 | 3.550 | 3.610 | 361,995 | -0.15(-3.99%) |
Mar 29, 2018 | 3.760 | 3.760 | 3.760 | 0 | +0.01(+0.27%) | |
Mar 28, 2018 | 3.990 | 4.060 | 3.730 | 3.750 | 510,950 | -0.20(-5.06%) |
Mar 27, 2018 | 4.210 | 4.260 | 3.940 | 3.950 | 466,796 | -0.24(-5.73%) |
Mar 26, 2018 | 4.450 | 4.490 | 4.160 | 4.190 | 646,727 | -0.24(-5.42%) |
Mar 23, 2018 | 4.640 | 4.690 | 4.410 | 4.430 | 545,410 | -0.17(-3.70%) |
Mar 22, 2018 | 4.720 | 4.770 | 4.580 | 4.600 | 343,914 | -0.16(-3.36%) |
Mar 21, 2018 | 4.690 | 4.865 | 4.670 | 4.760 | 285,042 | +0.06(+1.28%) |
Mar 20, 2018 | 4.820 | 4.970 | 4.660 | 4.700 | 403,904 | -0.15(-3.09%) |
Mar 19, 2018 | 4.840 | 4.910 | 4.695 | 4.850 | 409,005 | -0.05(-1.02%) |
Mar 16, 2018 | 4.740 | 4.945 | 4.600 | 4.900 | 1,902,085 | +0.14(+2.94%) |
Mar 15, 2018 | 4.900 | 5.000 | 4.650 | 4.760 | 620,866 | -0.17(-3.45%) |
Mar 14, 2018 | 4.820 | 5.050 | 4.820 | 4.930 | 707,397 | +0.10(+2.07%) |
Mar 13, 2018 | 4.970 | 5.135 | 4.800 | 4.830 | 797,775 | -0.15(-3.01%) |
Mar 12, 2018 | 4.900 | 5.090 | 4.830 | 4.980 | 727,455 | +0.12(+2.47%) |
Mar 09, 2018 | 4.760 | 4.980 | 4.690 | 4.860 | 1,012,790 | +0.16(+3.40%) |
Mar 08, 2018 | 4.570 | 4.770 | 4.350 | 4.700 | 691,292 | +0.10(+2.17%) |
Mar 07, 2018 | 4.400 | 4.600 | 1,416,825 | -0.33(-6.69%) | ||
Mar 06, 2018 | 4.900 | 5.390 | 4.810 | 4.930 | 2,633,649 | +0.03(+0.61%) |
Mar 05, 2018 | 4.790 | 4.950 | 4.689 | 4.900 | 1,484,482 | +0.14(+2.94%) |
Mar 02, 2018 | 4.650 | 4.820 | 4.200 | 4.760 | 2,317,137 | +0.08(+1.71%) |
Mar 01, 2018 | 4.900 | 5.005 | 4.510 | 4.680 | 2,992,493 | -0.16(-3.31%) |
Feb 28, 2018 | 4.560 | 4.940 | 4.410 | 4.840 | 4,354,460 | +0.34(+7.56%) |
Feb 27, 2018 | 3.550 | 5.150 | 3.510 | 4.500 | 7,897,556 | +0.99(+28.21%) |
Feb 26, 2018 | 3.750 | 3.790 | 3.215 | 3.510 | 2,057,061 | -0.44(-11.14%) |
Feb 23, 2018 | 3.780 | 3.980 | 3.580 | 3.950 | 1,207,034 | +0.17(+4.50%) |
Feb 22, 2018 | 3.440 | 3.780 | 1,224,954 | -0.09(-2.33%) | ||
Feb 21, 2018 | 3.700 | 3.880 | 3.495 | 3.870 | 1,323,027 | +0.14(+3.75%) |
Feb 20, 2018 | 3.500 | 3.730 | 3.250 | 3.730 | 1,053,946 | +0.23(+6.57%) |
Feb 16, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.29(+9.03%) | |
Feb 15, 2018 | 3.050 | 3.210 | 3.040 | 3.210 | 768,913 | +0.18(+5.94%) |
Feb 14, 2018 | 2.970 | 3.050 | 2.910 | 3.030 | 569,687 | +0.04(+1.34%) |
Feb 13, 2018 | 2.840 | 3.010 | 2.790 | 2.990 | 577,756 | +0.15(+5.28%) |
Feb 12, 2018 | 2.590 | 2.860 | 2.560 | 2.840 | 380,059 | +0.26(+10.08%) |
Feb 09, 2018 | 2.660 | 2.730 | 2.480 | 2.580 | 374,082 | +0.06(+2.38%) |
Feb 08, 2018 | 2.670 | 2.700 | 2.520 | 2.520 | 266,666 | -0.13(-4.91%) |
Feb 07, 2018 | 2.600 | 2.710 | 2.600 | 2.650 | 234,755 | +0.05(+1.92%) |
Feb 06, 2018 | 2.480 | 2.660 | 2.441 | 2.600 | 393,296 | +0.02(+0.77%) |
Feb 05, 2018 | 2.660 | 2.680 | 2.580 | 2.580 | 487,821 | -0.12(-4.44%) |
Feb 02, 2018 | 2.770 | 2.785 | 2.612 | 2.700 | 587,333 | -0.08(-2.88%) |
Feb 01, 2018 | 2.800 | 2.890 | 2.750 | 2.780 | 239,393 | -0.03(-1.07%) |
Jan 31, 2018 | 2.830 | 2.900 | 2.750 | 2.810 | 404,955 | -0.02(-0.71%) |
Jan 30, 2018 | 2.900 | 2.910 | 2.840 | 2.830 | 524,485 | -0.10(-3.41%) |
Jan 29, 2018 | 2.980 | 3.000 | 2.900 | 2.930 | 218,588 | -0.07(-2.33%) |
Jan 26, 2018 | 3.030 | 3.090 | 2.980 | 3.000 | 382,898 | +0.02(+0.67%) |
Jan 25, 2018 | 3.020 | 3.020 | 2.930 | 2.980 | 261,769 | +0.00(+0.00%) |
Jan 24, 2018 | 3.010 | 3.050 | 2.950 | 2.980 | 320,732 | -0.04(-1.32%) |
Jan 23, 2018 | 3.070 | 3.100 | 2.960 | 3.020 | 387,069 | -0.04(-1.31%) |
Jan 22, 2018 | 3.080 | 3.090 | 3.000 | 3.060 | 514,786 | +0.04(+1.32%) |
Jan 19, 2018 | 3.020 | 3.090 | 2.920 | 3.020 | 547,150 | +0.00(+0.00%) |
Jan 18, 2018 | 3.100 | 3.100 | 3.000 | 3.020 | 642,694 | -0.06(-1.95%) |
Jan 17, 2018 | 3.170 | 3.170 | 3.060 | 3.080 | 348,802 | -0.06(-1.91%) |
Jan 16, 2018 | 3.300 | 3.350 | 3.110 | 3.140 | 493,594 | -0.14(-4.27%) |
Jan 12, 2018 | 3.280 | 3.280 | 3.280 | 0 | -0.01(-0.30%) | |
Jan 11, 2018 | 3.250 | 3.360 | 3.250 | 3.290 | 253,557 | +0.03(+0.92%) |
Jan 10, 2018 | 3.290 | 3.365 | 3.250 | 3.260 | 357,094 | -0.07(-2.10%) |
Jan 09, 2018 | 3.530 | 3.560 | 3.270 | 3.330 | 764,755 | -0.19(-5.40%) |
Jan 08, 2018 | 3.470 | 3.540 | 3.400 | 3.520 | 187,413 | +0.06(+1.73%) |
Jan 05, 2018 | 3.420 | 3.520 | 3.340 | 3.460 | 263,802 | +0.03(+0.87%) |
Jan 04, 2018 | 3.700 | 3.700 | 3.400 | 3.430 | 389,115 | -0.23(-6.28%) |
Jan 03, 2018 | 3.660 | 3.730 | 3.590 | 3.660 | 362,488 | +0.02(+0.55%) |
Jan 02, 2018 | 3.380 | 3.680 | 3.380 | 3.640 | 306,719 | +0.25(+7.37%) |
Dec 29, 2017 | 3.390 | 3.390 | 3.390 | 0 | +0.03(+0.89%) | |
Dec 28, 2017 | 3.410 | 3.450 | 3.330 | 3.360 | 955,172 | -0.03(-0.88%) |
Dec 27, 2017 | 3.380 | 3.470 | 3.340 | 3.390 | 175,871 | +0.02(+0.59%) |
Dec 26, 2017 | 3.380 | 3.450 | 3.310 | 3.370 | 171,990 | -0.01(-0.30%) |
Dec 22, 2017 | 3.440 | 3.500 | 3.350 | 3.380 | 187,648 | -0.03(-0.88%) |
Dec 21, 2017 | 3.430 | 3.497 | 3.370 | 3.410 | 201,132 | +0.02(+0.59%) |
Dec 20, 2017 | 3.300 | 3.430 | 3.295 | 3.390 | 348,857 | +0.09(+2.73%) |
Dec 19, 2017 | 3.500 | 3.510 | 3.292 | 3.300 | 431,915 | -0.20(-5.71%) |
Dec 18, 2017 | 3.500 | 3.595 | 3.470 | 3.500 | 459,926 | +0.03(+0.86%) |
Dec 15, 2017 | 3.560 | 3.690 | 3.440 | 3.470 | 793,066 | -0.08(-2.25%) |
Dec 14, 2017 | 3.370 | 3.850 | 3.370 | 3.550 | 1,773,347 | +0.18(+5.34%) |
Dec 13, 2017 | 3.190 | 3.390 | 3.170 | 3.370 | 1,026,058 | +0.19(+5.97%) |
Dec 12, 2017 | 3.240 | 3.330 | 3.140 | 3.180 | 344,539 | -0.06(-1.85%) |
Dec 11, 2017 | 3.200 | 3.320 | 3.180 | 3.240 | 360,694 | +0.02(+0.62%) |
Dec 08, 2017 | 3.220 | 3.360 | 3.150 | 3.220 | 652,613 | +0.00(+0.00%) |
Dec 07, 2017 | 3.100 | 3.120 | 3.010 | 418,376 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.250 | 3.260 | 3.050 | 3.060 | 580,385 | -0.19(-5.85%) |
Dec 05, 2017 | 3.340 | 3.440 | 3.250 | 3.250 | 584,367 | -0.07(-2.11%) |
Dec 04, 2017 | 3.490 | 3.650 | 3.310 | 3.320 | 546,526 | -0.15(-4.32%) |
Dec 01, 2017 | 3.550 | 3.690 | 3.180 | 3.470 | 615,409 | -0.10(-2.80%) |
Nov 30, 2017 | 3.790 | 3.830 | 3.551 | 3.570 | 480,073 | -0.18(-4.80%) |
Nov 29, 2017 | 4.050 | 4.050 | 3.720 | 3.750 | 547,376 | -0.26(-6.48%) |
Nov 28, 2017 | 3.950 | 4.030 | 3.850 | 4.010 | 713,260 | +0.09(+2.30%) |
Nov 27, 2017 | 4.150 | 4.160 | 3.900 | 3.920 | 555,114 | -0.22(-5.31%) |
Nov 24, 2017 | 4.160 | 4.205 | 4.010 | 4.140 | 229,053 | -0.03(-0.72%) |
Nov 22, 2017 | 4.220 | 4.258 | 4.140 | 4.170 | 404,945 | -0.05(-1.18%) |
Nov 21, 2017 | 4.210 | 4.220 | 4.120 | 4.220 | 390,541 | +0.04(+0.96%) |
Nov 20, 2017 | 4.170 | 4.360 | 4.160 | 4.180 | 389,607 | +0.05(+1.21%) |
Nov 17, 2017 | 4.190 | 4.450 | 4.080 | 4.130 | 582,631 | -0.07(-1.67%) |
Nov 16, 2017 | 3.930 | 4.317 | 3.930 | 4.200 | 612,901 | +0.24(+6.06%) |
Nov 15, 2017 | 3.880 | 3.990 | 3.780 | 3.960 | 345,490 | +0.12(+3.13%) |
Nov 14, 2017 | 3.880 | 3.890 | 3.770 | 3.840 | 271,488 | -0.02(-0.52%) |
Nov 13, 2017 | 3.970 | 4.009 | 3.740 | 3.860 | 391,148 | -0.10(-2.53%) |
Nov 10, 2017 | 3.740 | 4.020 | 3.720 | 3.960 | 530,337 | +0.20(+5.32%) |
Nov 09, 2017 | 3.760 | 3.790 | 3.670 | 3.760 | 452,947 | -0.02(-0.53%) |
Nov 08, 2017 | 3.840 | 3.860 | 3.732 | 3.780 | 394,601 | -0.02(-0.53%) |
Nov 07, 2017 | 3.880 | 3.944 | 3.790 | 3.800 | 450,903 | -0.13(-3.31%) |
Nov 06, 2017 | 3.590 | 4.030 | 3.500 | 3.930 | 1,245,792 | +0.29(+7.97%) |
Nov 03, 2017 | 3.660 | 3.770 | 3.570 | 3.640 | 746,197 | -0.05(-1.36%) |
Nov 02, 2017 | 4.280 | 4.280 | 3.600 | 3.690 | 1,216,218 | -0.59(-13.79%) |
Nov 01, 2017 | 4.030 | 4.280 | 3.720 | 4.280 | 1,327,561 | -0.07(-1.61%) |
Oct 31, 2017 | 4.440 | 4.491 | 4.220 | 4.350 | 855,994 | -0.14(-3.12%) |
Oct 30, 2017 | 4.750 | 4.780 | 4.400 | 4.490 | 646,457 | -0.28(-5.87%) |
Oct 27, 2017 | 4.780 | 4.940 | 4.625 | 4.770 | 715,272 | -0.02(-0.42%) |
Oct 26, 2017 | 5.670 | 5.890 | 4.390 | 4.790 | 2,650,628 | -1.15(-19.36%) |
Oct 25, 2017 | 6.290 | 6.446 | 5.736 | 5.940 | 673,449 | -0.38(-6.01%) |
Oct 24, 2017 | 6.360 | 6.540 | 6.320 | 6.320 | 499,258 | -0.05(-0.78%) |
Oct 23, 2017 | 6.410 | 6.620 | 6.330 | 6.370 | 505,812 | -0.03(-0.47%) |
Oct 20, 2017 | 6.550 | 6.570 | 6.310 | 6.400 | 315,324 | -0.09(-1.39%) |
Oct 19, 2017 | 6.200 | 6.510 | 6.170 | 6.490 | 344,739 | +0.25(+4.01%) |
Oct 18, 2017 | 6.210 | 6.285 | 6.110 | 6.240 | 374,355 | -0.01(-0.16%) |
Oct 17, 2017 | 6.290 | 6.390 | 6.150 | 6.250 | 505,400 | +0.03(+0.48%) |
Oct 16, 2017 | 6.780 | 6.790 | 6.080 | 6.220 | 1,074,185 | -0.62(-9.06%) |
Oct 13, 2017 | 7.450 | 7.470 | 6.825 | 6.840 | 753,390 | -0.51(-6.94%) |
Oct 12, 2017 | 7.140 | 7.410 | 6.751 | 7.350 | 1,237,289 | +0.49(+7.14%) |
Oct 11, 2017 | 6.350 | 6.880 | 6.330 | 6.860 | 795,427 | +0.51(+8.03%) |
Oct 10, 2017 | 6.100 | 6.460 | 6.050 | 6.350 | 700,246 | +0.25(+4.10%) |
Oct 09, 2017 | 6.520 | 6.589 | 6.040 | 6.100 | 990,462 | -0.44(-6.73%) |
Oct 06, 2017 | 6.180 | 6.668 | 6.110 | 6.540 | 945,783 | +0.30(+4.81%) |
Oct 05, 2017 | 6.210 | 6.350 | 5.800 | 6.240 | 1,233,890 | -0.02(-0.32%) |
Oct 04, 2017 | 5.800 | 6.520 | 5.610 | 6.260 | 5,522,979 | +0.89(+16.57%) |
Oct 03, 2017 | 4.880 | 5.600 | 4.860 | 5.370 | 2,029,838 | +0.53(+10.95%) |
Oct 02, 2017 | 4.710 | 4.880 | 4.710 | 4.840 | 293,507 | +0.14(+2.98%) |
Sep 29, 2017 | 4.800 | 4.820 | 4.630 | 4.700 | 336,744 | -0.09(-1.88%) |
Sep 28, 2017 | 4.960 | 4.980 | 4.780 | 4.790 | 338,651 | -0.13(-2.64%) |
Sep 27, 2017 | 4.870 | 5.000 | 4.850 | 4.920 | 562,315 | +0.07(+1.44%) |
Sep 26, 2017 | 4.760 | 4.910 | 4.710 | 4.850 | 1,306,090 | +0.11(+2.32%) |
Sep 25, 2017 | 4.790 | 4.870 | 4.720 | 4.740 | 445,191 | -0.06(-1.25%) |
Sep 22, 2017 | 4.850 | 4.870 | 4.740 | 4.800 | 406,235 | -0.05(-1.03%) |
Sep 21, 2017 | 4.620 | 4.920 | 4.620 | 4.850 | 353,944 | +0.21(+4.53%) |
Sep 20, 2017 | 4.970 | 4.999 | 4.250 | 4.640 | 924,207 | -0.36(-7.20%) |
Sep 19, 2017 | 4.930 | 5.050 | 4.580 | 5.000 | 934,451 | +0.15(+3.09%) |
Sep 18, 2017 | 4.650 | 4.870 | 4.560 | 4.850 | 671,355 | +0.21(+4.53%) |
Sep 15, 2017 | 4.420 | 4.740 | 4.190 | 4.640 | 1,654,240 | +0.19(+4.27%) |
Sep 14, 2017 | 4.110 | 4.530 | 4.080 | 4.450 | 808,045 | +0.33(+8.01%) |
Sep 13, 2017 | 4.030 | 4.180 | 4.000 | 4.120 | 1,189,190 | +0.07(+1.73%) |
Sep 12, 2017 | 3.960 | 4.060 | 3.930 | 4.050 | 459,753 | +0.09(+2.27%) |
Sep 11, 2017 | 3.970 | 3.990 | 3.780 | 3.960 | 323,493 | +0.01(+0.25%) |
Sep 08, 2017 | 4.150 | 4.150 | 3.870 | 3.950 | 579,710 | -0.07(-1.74%) |
Sep 07, 2017 | 3.790 | 4.100 | 3.730 | 4.020 | 561,206 | +0.22(+5.79%) |
Sep 06, 2017 | 3.890 | 3.900 | 3.720 | 3.800 | 249,511 | -0.06(-1.55%) |
Sep 05, 2017 | 3.920 | 4.000 | 3.690 | 3.860 | 550,306 | -0.06(-1.53%) |
Sep 01, 2017 | 3.880 | 3.940 | 3.830 | 3.920 | 82,121 | +0.06(+1.55%) |
Aug 31, 2017 | 3.830 | 3.970 | 3.813 | 3.860 | 183,547 | +0.03(+0.78%) |
Aug 30, 2017 | 3.840 | 3.880 | 3.760 | 3.830 | 201,245 | -0.04(-1.03%) |
Aug 29, 2017 | 3.920 | 3.991 | 3.840 | 3.870 | 252,363 | -0.10(-2.52%) |
Aug 28, 2017 | 3.990 | 4.020 | 3.907 | 3.970 | 135,372 | -0.02(-0.50%) |
Aug 25, 2017 | 4.040 | 4.100 | 3.960 | 3.990 | 224,689 | -0.01(-0.25%) |
Aug 24, 2017 | 3.980 | 4.070 | 3.910 | 4.000 | 299,729 | +0.01(+0.25%) |
Aug 23, 2017 | 3.960 | 4.005 | 3.944 | 3.990 | 300,906 | +0.03(+0.76%) |
Aug 22, 2017 | 4.100 | 4.130 | 3.890 | 3.960 | 374,559 | -0.11(-2.70%) |
Aug 21, 2017 | 3.900 | 4.120 | 3.840 | 4.070 | 411,147 | +0.17(+4.36%) |
Aug 18, 2017 | 3.720 | 3.950 | 3.620 | 3.900 | 372,070 | +0.13(+3.45%) |
Aug 17, 2017 | 3.860 | 3.950 | 3.690 | 3.770 | 386,501 | -0.12(-3.08%) |
Aug 16, 2017 | 3.820 | 3.890 | 3.760 | 3.890 | 281,128 | +0.07(+1.83%) |
Aug 15, 2017 | 3.920 | 3.960 | 3.730 | 3.820 | 305,606 | -0.03(-0.78%) |
Aug 14, 2017 | 3.710 | 3.900 | 3.700 | 3.850 | 438,632 | +0.20(+5.48%) |
Aug 11, 2017 | 3.570 | 3.710 | 3.470 | 3.650 | 340,040 | +0.00(+0.00%) |
Aug 10, 2017 | 3.510 | 3.681 | 3.400 | 3.650 | 301,004 | +0.18(+5.19%) |
Aug 09, 2017 | 3.620 | 3.640 | 3.440 | 3.470 | 134,589 | -0.14(-3.88%) |
Aug 08, 2017 | 3.710 | 3.720 | 3.510 | 3.610 | 229,080 | -0.09(-2.43%) |
Aug 07, 2017 | 3.650 | 3.930 | 3.610 | 3.700 | 347,626 | +0.09(+2.49%) |
Aug 04, 2017 | 3.350 | 3.620 | 3.334 | 3.610 | 385,561 | +0.29(+8.73%) |
Aug 03, 2017 | 3.490 | 3.520 | 3.300 | 3.320 | 192,547 | -0.15(-4.32%) |
Aug 02, 2017 | 3.360 | 3.580 | 3.360 | 3.470 | 382,137 | +0.10(+2.97%) |
Aug 01, 2017 | 3.210 | 3.510 | 3.200 | 3.370 | 583,185 | +0.20(+6.31%) |
Jul 31, 2017 | 3.440 | 3.480 | 3.160 | 3.170 | 344,943 | -0.25(-7.31%) |
Jul 28, 2017 | 3.230 | 3.461 | 3.230 | 3.420 | 501,068 | +0.18(+5.56%) |
Jul 27, 2017 | 3.090 | 3.480 | 3.060 | 3.240 | 707,252 | +0.19(+6.23%) |
Jul 26, 2017 | 3.050 | 3.100 | 3.000 | 3.050 | 151,464 | +0.00(+0.00%) |
Jul 25, 2017 | 3.020 | 3.100 | 3.020 | 3.050 | 161,962 | +0.05(+1.67%) |
Jul 24, 2017 | 3.080 | 3.080 | 2.980 | 3.000 | 145,228 | -0.08(-2.60%) |
Jul 21, 2017 | 3.070 | 3.090 | 3.020 | 3.080 | 165,967 | +0.03(+0.98%) |
Jul 20, 2017 | 3.000 | 3.080 | 2.990 | 3.050 | 139,565 | +0.05(+1.67%) |
Jul 19, 2017 | 3.000 | 3.050 | 2.990 | 3.000 | 152,541 | +0.01(+0.33%) |
Jul 18, 2017 | 3.030 | 3.050 | 2.970 | 2.990 | 236,333 | +0.01(+0.34%) |
Jul 17, 2017 | 3.140 | 3.160 | 2.970 | 2.980 | 187,239 | -0.16(-5.10%) |
Jul 14, 2017 | 3.100 | 3.200 | 3.100 | 3.140 | 172,342 | +0.03(+0.96%) |
Jul 13, 2017 | 3.120 | 3.160 | 3.050 | 3.110 | 171,942 | -0.01(-0.32%) |
Jul 12, 2017 | 3.170 | 3.210 | 3.100 | 3.120 | 89,594 | -0.02(-0.64%) |
Jul 11, 2017 | 3.140 | 3.210 | 3.090 | 3.140 | 94,985 | +0.00(+0.00%) |
Jul 10, 2017 | 3.170 | 3.220 | 3.140 | 3.140 | 129,918 | -0.06(-1.88%) |
Jul 07, 2017 | 3.160 | 3.210 | 3.120 | 3.200 | 81,163 | +0.04(+1.27%) |
Jul 06, 2017 | 3.150 | 3.240 | 3.130 | 3.160 | 156,038 | +0.03(+0.96%) |
Jul 05, 2017 | 3.220 | 3.220 | 3.090 | 3.130 | 80,935 | -0.11(-3.40%) |
Jul 03, 2017 | 3.060 | 3.270 | 3.060 | 3.240 | 75,007 | +0.18(+5.88%) |
Jun 30, 2017 | 3.010 | 3.100 | 3.010 | 3.060 | 125,326 | +0.03(+0.99%) |
Jun 29, 2017 | 3.180 | 3.220 | 3.020 | 3.030 | 293,752 | -0.13(-4.11%) |
Jun 28, 2017 | 3.220 | 3.230 | 3.130 | 3.160 | 141,838 | -0.03(-0.94%) |
Jun 27, 2017 | 3.160 | 3.320 | 3.160 | 3.190 | 226,802 | +0.04(+1.27%) |
Jun 26, 2017 | 3.140 | 3.240 | 3.130 | 3.150 | 132,817 | +0.02(+0.64%) |
Jun 23, 2017 | 3.090 | 3.155 | 3.060 | 3.130 | 558,795 | +0.04(+1.29%) |
Jun 22, 2017 | 3.070 | 3.120 | 3.050 | 3.090 | 487,874 | -0.01(-0.32%) |
Jun 21, 2017 | 3.100 | 3.150 | 3.040 | 3.100 | 303,380 | -0.01(-0.32%) |
Jun 20, 2017 | 3.100 | 3.120 | 3.050 | 3.110 | 169,336 | +0.00(+0.00%) |
Jun 19, 2017 | 3.150 | 3.210 | 3.050 | 3.110 | 268,599 | -0.08(-2.51%) |
Jun 16, 2017 | 3.070 | 3.260 | 3.046 | 3.190 | 381,982 | +0.00(+0.00%) |
Jun 15, 2017 | 3.130 | 3.240 | 3.130 | 3.190 | 155,736 | -0.02(-0.62%) |
Jun 14, 2017 | 3.170 | 3.220 | 3.140 | 3.210 | 328,464 | +0.03(+0.94%) |
Jun 13, 2017 | 3.130 | 3.190 | 3.070 | 3.180 | 283,043 | +0.06(+1.92%) |
Jun 12, 2017 | 3.010 | 3.160 | 3.000 | 3.120 | 452,698 | +0.10(+3.31%) |
Jun 09, 2017 | 3.020 | 3.070 | 2.980 | 3.020 | 236,193 | +0.00(+0.00%) |
Jun 08, 2017 | 2.990 | 3.045 | 2.960 | 3.020 | 257,827 | +0.01(+0.33%) |
Jun 07, 2017 | 2.990 | 3.050 | 2.980 | 3.010 | 260,317 | +0.01(+0.33%) |
Jun 06, 2017 | 3.000 | 3.040 | 2.970 | 3.000 | 214,878 | -0.03(-0.99%) |
Jun 05, 2017 | 3.000 | 3.060 | 2.960 | 3.030 | 131,046 | -0.01(-0.33%) |
Jun 02, 2017 | 3.000 | 3.080 | 2.950 | 3.040 | 274,686 | +0.01(+0.33%) |
Jun 01, 2017 | 3.000 | 3.140 | 2.970 | 3.030 | 561,751 | -0.05(-1.62%) |
May 31, 2017 | 3.160 | 3.195 | 3.045 | 3.080 | 407,121 | -0.05(-1.60%) |
May 30, 2017 | 3.190 | 3.190 | 3.080 | 3.130 | 347,565 | -0.05(-1.57%) |
May 26, 2017 | 3.170 | 3.204 | 3.120 | 3.180 | 157,428 | +0.01(+0.32%) |
May 25, 2017 | 3.220 | 3.220 | 3.100 | 3.170 | 169,362 | +0.01(+0.32%) |
May 24, 2017 | 3.110 | 3.200 | 3.100 | 3.160 | 158,801 | +0.05(+1.61%) |
May 23, 2017 | 3.100 | 3.120 | 2.970 | 3.110 | 351,556 | +0.03(+0.97%) |
May 22, 2017 | 3.140 | 3.210 | 3.050 | 3.080 | 189,677 | -0.04(-1.28%) |
May 19, 2017 | 3.080 | 3.230 | 3.060 | 3.120 | 519,330 | +0.04(+1.30%) |
May 18, 2017 | 2.860 | 3.140 | 2.830 | 3.080 | 510,186 | +0.22(+7.69%) |
May 17, 2017 | 2.750 | 2.920 | 2.750 | 2.860 | 316,038 | +0.03(+1.06%) |
May 16, 2017 | 2.960 | 2.985 | 2.800 | 2.830 | 283,169 | -0.13(-4.39%) |
May 15, 2017 | 2.960 | 3.180 | 2.950 | 2.960 | 449,506 | -0.01(-0.34%) |
May 12, 2017 | 2.830 | 3.030 | 2.800 | 2.970 | 334,006 | +0.11(+3.85%) |
May 11, 2017 | 2.830 | 2.880 | 2.630 | 2.860 | 527,555 | +0.05(+1.78%) |
May 10, 2017 | 2.950 | 3.010 | 2.760 | 2.810 | 334,261 | -0.16(-5.39%) |
May 09, 2017 | 3.020 | 3.050 | 2.900 | 2.970 | 274,785 | +0.00(+0.00%) |
May 08, 2017 | 3.000 | 3.040 | 2.910 | 2.970 | 412,125 | -0.04(-1.33%) |
May 05, 2017 | 2.980 | 3.100 | 2.980 | 3.010 | 320,558 | -0.01(-0.33%) |
May 04, 2017 | 2.980 | 3.030 | 2.860 | 3.020 | 520,690 | +0.05(+1.68%) |
May 03, 2017 | 3.120 | 3.120 | 2.960 | 2.970 | 439,808 | -0.18(-5.71%) |
May 02, 2017 | 3.160 | 3.290 | 3.090 | 3.150 | 372,093 | -0.08(-2.48%) |