Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.580 | 2.680 | 2.580 | 2.600 | 97,684 | +0.04(+1.56%) |
May 30, 2018 | 2.570 | 2.621 | 2.550 | 2.560 | 66,412 | -0.03(-1.16%) |
May 29, 2018 | 2.450 | 2.680 | 2.434 | 2.590 | 199,776 | +0.14(+5.71%) |
May 25, 2018 | 2.450 | 2.450 | 2.450 | 0 | +0.06(+2.51%) | |
May 24, 2018 | 2.440 | 2.460 | 2.390 | 2.390 | 24,808 | -0.02(-0.87%) |
May 23, 2018 | 2.385 | 2.432 | 2.361 | 2.411 | 50,372 | +0.02(+0.88%) |
May 22, 2018 | 2.360 | 2.400 | 2.300 | 2.390 | 44,848 | +0.02(+0.84%) |
May 21, 2018 | 2.380 | 2.470 | 2.360 | 2.370 | 80,372 | -0.01(-0.42%) |
May 18, 2018 | 2.390 | 2.420 | 2.356 | 2.380 | 79,648 | +0.02(+0.85%) |
May 17, 2018 | 2.310 | 2.360 | 2.291 | 2.360 | 28,888 | +0.06(+2.61%) |
May 16, 2018 | 2.290 | 2.355 | 2.276 | 2.300 | 45,825 | +0.00(+0.00%) |
May 15, 2018 | 2.260 | 2.300 | 2.200 | 2.300 | 71,494 | +0.03(+1.32%) |
May 14, 2018 | 2.270 | 2.300 | 2.240 | 2.270 | 87,910 | -0.01(-0.44%) |
May 11, 2018 | 2.282 | 2.310 | 2.250 | 2.280 | 64,161 | +0.00(+0.00%) |
May 10, 2018 | 2.260 | 2.360 | 2.260 | 2.280 | 170,971 | -0.06(-2.56%) |
May 09, 2018 | 2.320 | 2.370 | 2.320 | 2.340 | 77,269 | -0.02(-0.85%) |
May 08, 2018 | 2.390 | 2.440 | 2.350 | 2.360 | 62,285 | -0.03(-1.26%) |
May 07, 2018 | 2.370 | 2.422 | 2.310 | 2.390 | 45,138 | -0.01(-0.42%) |
May 04, 2018 | 2.340 | 2.425 | 2.340 | 2.400 | 38,356 | +0.06(+2.56%) |
May 03, 2018 | 2.391 | 2.395 | 2.290 | 2.340 | 70,535 | -0.04(-1.68%) |
May 02, 2018 | 2.380 | 2.450 | 2.312 | 2.380 | 76,266 | +0.05(+2.15%) |
May 01, 2018 | 2.260 | 2.350 | 2.260 | 2.330 | 128,317 | +0.01(+0.43%) |
Apr 30, 2018 | 2.400 | 2.400 | 2.300 | 2.320 | 37,937 | -0.08(-3.33%) |
Apr 27, 2018 | 2.410 | 2.410 | 2.330 | 2.400 | 28,076 | +0.01(+0.42%) |
Apr 26, 2018 | 2.330 | 2.450 | 2.320 | 2.390 | 100,855 | +0.07(+3.02%) |
Apr 25, 2018 | 2.310 | 2.350 | 2.300 | 2.320 | 61,013 | -0.01(-0.43%) |
Apr 24, 2018 | 2.330 | 2.390 | 2.310 | 2.330 | 44,517 | -0.01(-0.43%) |
Apr 23, 2018 | 2.350 | 2.390 | 2.310 | 2.340 | 38,971 | -0.04(-1.68%) |
Apr 20, 2018 | 2.415 | 2.440 | 2.360 | 2.380 | 52,482 | -0.05(-2.06%) |
Apr 19, 2018 | 2.570 | 2.659 | 2.420 | 2.430 | 78,955 | -0.14(-5.45%) |
Apr 18, 2018 | 2.580 | 2.600 | 2.450 | 2.570 | 94,079 | +0.02(+0.78%) |
Apr 17, 2018 | 2.600 | 2.640 | 2.510 | 2.550 | 151,940 | -0.03(-1.16%) |
Apr 16, 2018 | 2.660 | 2.670 | 2.540 | 2.580 | 155,125 | -0.01(-0.39%) |
Apr 13, 2018 | 2.340 | 2.640 | 2.300 | 2.590 | 254,425 | +0.27(+11.88%) |
Apr 12, 2018 | 2.310 | 2.325 | 2.280 | 2.315 | 44,773 | +0.00(+0.22%) |
Apr 11, 2018 | 2.320 | 2.378 | 2.310 | 2.310 | 37,531 | -0.01(-0.43%) |
Apr 10, 2018 | 2.290 | 2.373 | 2.250 | 2.320 | 147,480 | +0.02(+0.87%) |
Apr 09, 2018 | 2.300 | 2.330 | 2.221 | 2.300 | 104,560 | +0.01(+0.44%) |
Apr 06, 2018 | 2.310 | 2.392 | 2.220 | 2.290 | 151,889 | -0.06(-2.55%) |
Apr 05, 2018 | 2.400 | 2.400 | 2.280 | 2.350 | 114,794 | -0.03(-1.26%) |
Apr 04, 2018 | 2.400 | 2.420 | 2.180 | 2.380 | 462,442 | +0.11(+4.85%) |
Apr 03, 2018 | 2.280 | 2.310 | 2.160 | 2.270 | 301,822 | +0.03(+1.34%) |
Apr 02, 2018 | 2.250 | 2.350 | 2.120 | 2.240 | 103,107 | -0.01(-0.44%) |
Mar 29, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.03(+1.35%) | |
Mar 28, 2018 | 2.310 | 2.340 | 2.200 | 2.220 | 104,927 | -0.10(-4.31%) |
Mar 27, 2018 | 2.420 | 2.420 | 2.310 | 2.320 | 63,887 | -0.10(-4.13%) |
Mar 26, 2018 | 2.560 | 2.560 | 2.351 | 2.420 | 97,025 | -0.07(-2.81%) |
Mar 23, 2018 | 2.600 | 2.625 | 2.465 | 2.490 | 85,289 | -0.12(-4.60%) |
Mar 22, 2018 | 2.600 | 2.650 | 2.530 | 2.610 | 44,593 | -0.04(-1.69%) |
Mar 21, 2018 | 2.520 | 2.670 | 2.520 | 2.655 | 48,157 | +0.13(+5.36%) |
Mar 20, 2018 | 2.530 | 2.650 | 2.470 | 2.520 | 59,737 | -0.05(-1.95%) |
Mar 19, 2018 | 2.640 | 2.640 | 2.530 | 2.570 | 86,339 | -0.09(-3.38%) |
Mar 16, 2018 | 2.560 | 2.800 | 2.560 | 2.660 | 320,735 | +0.09(+3.50%) |
Mar 15, 2018 | 2.350 | 2.580 | 2.321 | 2.570 | 354,832 | +0.24(+10.30%) |
Mar 14, 2018 | 2.280 | 2.350 | 2.260 | 2.330 | 99,011 | +0.07(+3.10%) |
Mar 13, 2018 | 2.450 | 2.500 | 2.260 | 2.260 | 341,156 | -0.19(-7.76%) |
Mar 12, 2018 | 2.550 | 2.560 | 2.430 | 2.450 | 33,640 | -0.07(-2.78%) |
Mar 09, 2018 | 2.410 | 2.610 | 2.390 | 2.520 | 219,256 | +0.14(+5.88%) |
Mar 08, 2018 | 2.340 | 2.380 | 2.280 | 2.380 | 74,412 | +0.07(+3.03%) |
Mar 07, 2018 | 2.300 | 2.410 | 2.280 | 2.310 | 41,403 | -0.03(-1.28%) |
Mar 06, 2018 | 2.400 | 2.410 | 2.311 | 2.340 | 53,626 | -0.02(-0.85%) |
Mar 05, 2018 | 2.220 | 2.380 | 2.200 | 2.360 | 66,418 | +0.16(+7.27%) |
Mar 02, 2018 | 2.220 | 2.250 | 2.170 | 2.200 | 200,704 | -0.06(-2.65%) |
Mar 01, 2018 | 2.305 | 2.310 | 2.240 | 2.260 | 17,101 | -0.03(-1.31%) |
Feb 28, 2018 | 2.260 | 2.369 | 2.260 | 2.290 | 92,247 | +0.06(+2.70%) |
Feb 27, 2018 | 2.310 | 2.320 | 2.214 | 2.230 | 88,001 | -0.11(-4.71%) |
Feb 26, 2018 | 2.340 | 2.340 | 2.280 | 2.340 | 80,091 | +0.04(+1.74%) |
Feb 23, 2018 | 2.212 | 2.336 | 2.210 | 2.300 | 192,341 | +0.11(+5.02%) |
Feb 22, 2018 | 2.220 | 2.260 | 2.180 | 2.190 | 85,282 | -0.02(-0.90%) |
Feb 21, 2018 | 2.250 | 2.250 | 2.200 | 2.210 | 93,385 | -0.04(-1.78%) |
Feb 20, 2018 | 2.350 | 2.390 | 2.210 | 2.250 | 89,426 | -0.10(-4.26%) |
Feb 16, 2018 | 2.350 | 2.350 | 2.350 | 0 | -0.06(-2.49%) | |
Feb 15, 2018 | 2.450 | 2.470 | 2.350 | 2.410 | 74,884 | -0.01(-0.41%) |
Feb 14, 2018 | 2.440 | 2.290 | 2.420 | 84,710 | +0.07(+2.98%) | |
Feb 13, 2018 | 2.400 | 2.461 | 2.340 | 2.350 | 91,403 | -0.03(-1.26%) |
Feb 12, 2018 | 2.240 | 2.400 | 2.210 | 2.380 | 147,621 | +0.18(+8.18%) |
Feb 09, 2018 | 2.290 | 2.300 | 2.160 | 2.200 | 171,941 | -0.07(-3.08%) |
Feb 08, 2018 | 2.351 | 2.220 | 2.270 | 217,625 | -0.04(-1.73%) | |
Feb 07, 2018 | 2.450 | 2.450 | 2.300 | 2.310 | 139,622 | -0.14(-5.71%) |
Feb 06, 2018 | 2.350 | 2.516 | 2.310 | 2.450 | 138,343 | +0.06(+2.30%) |
Feb 05, 2018 | 2.520 | 2.570 | 2.520 | 2.395 | 248,725 | -0.12(-4.96%) |
Feb 02, 2018 | 2.550 | 2.570 | 2.460 | 2.520 | 155,343 | -0.05(-1.95%) |
Feb 01, 2018 | 2.581 | 2.640 | 2.570 | 2.570 | 58,918 | -0.03(-1.15%) |
Jan 31, 2018 | 2.660 | 2.660 | 2.560 | 2.600 | 67,653 | -0.04(-1.52%) |
Jan 30, 2018 | 2.610 | 2.670 | 2.600 | 2.640 | 66,273 | -0.02(-0.75%) |
Jan 29, 2018 | 2.700 | 2.700 | 2.630 | 2.660 | 116,687 | -0.04(-1.48%) |
Jan 26, 2018 | 2.670 | 2.720 | 2.600 | 2.700 | 98,685 | +0.04(+1.50%) |
Jan 25, 2018 | 2.620 | 2.689 | 2.560 | 2.660 | 115,639 | +0.08(+3.10%) |
Jan 24, 2018 | 2.760 | 2.780 | 2.580 | 2.580 | 303,129 | -0.18(-6.52%) |
Jan 23, 2018 | 2.760 | 2.800 | 2.710 | 2.760 | 98,240 | -0.01(-0.36%) |
Jan 22, 2018 | 2.840 | 2.840 | 2.745 | 2.770 | 104,084 | -0.05(-1.77%) |
Jan 19, 2018 | 2.760 | 2.840 | 2.750 | 2.820 | 89,617 | +0.03(+1.08%) |
Jan 18, 2018 | 2.850 | 2.890 | 2.760 | 2.790 | 119,768 | -0.06(-2.11%) |
Jan 17, 2018 | 2.850 | 2.899 | 2.760 | 2.850 | 128,891 | +0.00(+0.00%) |
Jan 16, 2018 | 2.880 | 2.937 | 2.801 | 2.850 | 172,393 | -0.09(-3.06%) |
Jan 12, 2018 | 2.940 | 2.940 | 2.940 | 0 | +0.04(+1.38%) | |
Jan 11, 2018 | 2.860 | 2.940 | 2.780 | 2.900 | 155,226 | +0.04(+1.40%) |
Jan 10, 2018 | 2.930 | 2.974 | 2.846 | 2.860 | 180,994 | -0.12(-4.03%) |
Jan 09, 2018 | 3.070 | 3.100 | 2.950 | 2.980 | 180,672 | -0.12(-4.03%) |
Jan 08, 2018 | 3.250 | 3.319 | 2.900 | 3.105 | 363,273 | -0.12(-3.87%) |
Jan 05, 2018 | 3.350 | 3.370 | 3.030 | 3.230 | 612,220 | +0.08(+2.54%) |
Jan 04, 2018 | 2.950 | 3.170 | 2.850 | 3.150 | 772,047 | +0.30(+10.53%) |
Jan 03, 2018 | 2.830 | 2.900 | 2.800 | 2.850 | 166,525 | +0.05(+1.79%) |
Jan 02, 2018 | 2.710 | 2.875 | 2.690 | 2.800 | 238,996 | +0.09(+3.32%) |
Dec 29, 2017 | 2.710 | 2.710 | 2.710 | 0 | +0.01(+0.37%) | |
Dec 28, 2017 | 2.740 | 2.830 | 2.700 | 2.700 | 203,241 | -0.02(-0.74%) |
Dec 27, 2017 | 2.820 | 2.820 | 2.680 | 2.720 | 135,637 | -0.08(-2.86%) |
Dec 26, 2017 | 2.830 | 2.840 | 2.730 | 2.800 | 94,161 | -0.04(-1.41%) |
Dec 22, 2017 | 2.850 | 2.900 | 2.810 | 2.840 | 162,336 | +0.00(+0.00%) |
Dec 21, 2017 | 2.880 | 2.900 | 2.820 | 2.840 | 182,929 | -0.02(-0.70%) |
Dec 20, 2017 | 3.000 | 3.000 | 2.860 | 2.860 | 187,429 | -0.06(-2.05%) |
Dec 19, 2017 | 2.980 | 3.000 | 2.860 | 2.920 | 118,677 | -0.07(-2.34%) |
Dec 18, 2017 | 3.060 | 3.100 | 2.910 | 2.990 | 226,801 | -0.07(-2.29%) |
Dec 15, 2017 | 2.970 | 3.130 | 2.950 | 3.060 | 755,819 | +0.13(+4.44%) |
Dec 14, 2017 | 2.730 | 2.960 | 2.650 | 2.930 | 672,407 | +0.28(+10.57%) |
Dec 13, 2017 | 2.610 | 2.680 | 2.580 | 2.650 | 650,175 | +0.05(+1.92%) |
Dec 12, 2017 | 2.580 | 2.650 | 2.530 | 2.600 | 329,619 | +0.02(+0.78%) |
Dec 11, 2017 | 2.560 | 2.640 | 2.490 | 2.580 | 214,727 | +0.00(+0.00%) |
Dec 08, 2017 | 2.500 | 2.650 | 2.420 | 2.580 | 307,542 | +0.12(+4.88%) |
Dec 07, 2017 | 2.500 | 2.509 | 2.430 | 2.460 | 123,890 | +0.01(+0.41%) |
Dec 06, 2017 | 2.650 | 2.680 | 2.440 | 2.450 | 327,800 | -0.16(-6.13%) |
Dec 05, 2017 | 2.550 | 2.840 | 2.550 | 2.610 | 672,127 | +0.11(+4.40%) |
Dec 04, 2017 | 2.570 | 2.640 | 2.335 | 2.500 | 309,088 | -0.03(-1.19%) |
Dec 01, 2017 | 2.550 | 2.600 | 2.530 | 2.530 | 68,272 | -0.02(-0.78%) |
Nov 30, 2017 | 2.620 | 2.620 | 2.500 | 2.550 | 180,365 | -0.06(-2.30%) |
Nov 29, 2017 | 2.790 | 2.890 | 2.610 | 2.610 | 190,071 | -0.16(-5.78%) |
Nov 28, 2017 | 2.790 | 2.855 | 2.730 | 2.770 | 120,741 | -0.02(-0.72%) |
Nov 27, 2017 | 2.890 | 2.930 | 2.780 | 2.790 | 127,275 | -0.14(-4.78%) |
Nov 24, 2017 | 2.930 | 2.950 | 2.910 | 2.930 | 11,236 | +0.01(+0.34%) |
Nov 22, 2017 | 3.000 | 3.010 | 2.920 | 2.920 | 106,770 | -0.04(-1.35%) |
Nov 21, 2017 | 3.140 | 3.140 | 2.950 | 2.960 | 102,704 | -0.11(-3.58%) |
Nov 20, 2017 | 3.190 | 3.203 | 2.960 | 3.070 | 79,692 | -0.12(-3.76%) |
Nov 17, 2017 | 3.295 | 3.295 | 3.100 | 3.190 | 36,904 | -0.08(-2.45%) |
Nov 16, 2017 | 3.040 | 3.290 | 3.040 | 3.270 | 210,034 | +0.23(+7.57%) |
Nov 15, 2017 | 3.150 | 3.163 | 3.020 | 3.040 | 51,750 | -0.09(-2.88%) |
Nov 14, 2017 | 3.100 | 3.170 | 3.030 | 3.130 | 30,811 | +0.03(+0.97%) |
Nov 13, 2017 | 3.110 | 3.180 | 3.100 | 3.100 | 30,378 | -0.02(-0.64%) |
Nov 10, 2017 | 3.130 | 3.180 | 3.110 | 3.120 | 43,368 | +0.03(+0.97%) |
Nov 09, 2017 | 3.210 | 3.210 | 3.067 | 3.090 | 42,698 | -0.15(-4.63%) |
Nov 08, 2017 | 3.390 | 3.460 | 3.231 | 3.240 | 63,203 | -0.16(-4.71%) |
Nov 07, 2017 | 3.543 | 3.568 | 3.350 | 3.400 | 58,474 | -0.11(-3.13%) |
Nov 06, 2017 | 3.590 | 3.602 | 3.460 | 3.510 | 66,353 | -0.02(-0.57%) |
Nov 03, 2017 | 3.480 | 3.540 | 3.450 | 3.530 | 28,032 | +0.10(+2.92%) |
Nov 02, 2017 | 3.470 | 3.470 | 3.370 | 3.430 | 29,954 | -0.03(-0.87%) |
Nov 01, 2017 | 3.603 | 3.603 | 3.450 | 3.460 | 18,387 | -0.15(-4.16%) |
Oct 31, 2017 | 3.428 | 3.630 | 3.420 | 3.610 | 51,587 | +0.17(+4.94%) |
Oct 30, 2017 | 3.540 | 3.540 | 3.410 | 3.440 | 24,788 | -0.10(-2.82%) |
Oct 27, 2017 | 3.460 | 3.630 | 3.429 | 3.540 | 52,005 | +0.08(+2.31%) |
Oct 26, 2017 | 3.670 | 3.700 | 3.430 | 3.460 | 52,555 | -0.19(-5.21%) |
Oct 25, 2017 | 3.610 | 3.710 | 3.530 | 3.650 | 73,926 | -0.01(-0.27%) |
Oct 24, 2017 | 3.686 | 3.750 | 3.574 | 3.660 | 59,311 | -0.06(-1.61%) |
Oct 23, 2017 | 3.890 | 3.900 | 3.680 | 3.720 | 74,982 | -0.10(-2.62%) |
Oct 20, 2017 | 3.630 | 3.954 | 3.630 | 3.820 | 135,552 | +0.25(+7.15%) |
Oct 19, 2017 | 3.500 | 3.620 | 3.441 | 3.565 | 63,318 | +0.02(+0.42%) |
Oct 18, 2017 | 3.460 | 3.632 | 3.400 | 3.550 | 38,903 | +0.09(+2.60%) |
Oct 17, 2017 | 3.500 | 3.600 | 3.410 | 3.460 | 29,602 | -0.07(-1.98%) |
Oct 16, 2017 | 3.740 | 3.740 | 3.480 | 3.530 | 63,132 | -0.14(-3.81%) |
Oct 13, 2017 | 3.650 | 3.700 | 3.630 | 3.670 | 22,388 | +0.04(+1.10%) |
Oct 12, 2017 | 3.610 | 3.730 | 3.580 | 3.630 | 38,050 | +0.01(+0.28%) |
Oct 11, 2017 | 3.680 | 3.700 | 3.610 | 3.620 | 27,323 | -0.06(-1.63%) |
Oct 10, 2017 | 3.750 | 3.772 | 3.570 | 3.680 | 77,018 | -0.04(-1.08%) |
Oct 09, 2017 | 3.700 | 3.740 | 3.650 | 3.720 | 32,832 | +0.02(+0.54%) |
Oct 06, 2017 | 3.650 | 3.760 | 3.650 | 3.700 | 31,464 | -0.02(-0.54%) |
Oct 05, 2017 | 3.670 | 3.780 | 3.638 | 3.720 | 49,949 | +0.03(+0.81%) |
Oct 04, 2017 | 3.700 | 3.730 | 3.600 | 3.690 | 91,305 | -0.08(-2.12%) |
Oct 03, 2017 | 3.900 | 3.900 | 3.740 | 3.770 | 73,997 | -0.13(-3.33%) |
Oct 02, 2017 | 4.100 | 4.100 | 3.750 | 3.900 | 151,373 | -0.19(-4.65%) |
Sep 29, 2017 | 4.000 | 4.098 | 3.650 | 4.090 | 481,224 | +0.57(+16.19%) |
Sep 28, 2017 | 3.440 | 3.600 | 3.440 | 3.520 | 301,549 | +0.35(+11.04%) |
Sep 27, 2017 | 3.080 | 3.180 | 3.080 | 3.170 | 150,074 | +0.12(+3.93%) |
Sep 26, 2017 | 3.070 | 3.100 | 3.010 | 3.050 | 136,952 | -0.02(-0.65%) |
Sep 25, 2017 | 3.350 | 3.350 | 3.060 | 3.070 | 91,625 | -0.29(-8.63%) |
Sep 22, 2017 | 3.340 | 3.410 | 3.300 | 3.360 | 51,388 | +0.02(+0.60%) |
Sep 21, 2017 | 3.420 | 3.470 | 3.260 | 3.340 | 112,873 | -0.13(-3.75%) |
Sep 20, 2017 | 3.500 | 3.571 | 3.470 | 3.470 | 63,558 | -0.06(-1.70%) |
Sep 19, 2017 | 3.500 | 3.530 | 3.420 | 3.530 | 50,709 | +0.01(+0.28%) |
Sep 18, 2017 | 3.450 | 3.570 | 3.420 | 3.520 | 66,626 | +0.02(+0.57%) |
Sep 15, 2017 | 3.420 | 3.520 | 3.420 | 3.500 | 24,195 | +0.05(+1.45%) |
Sep 14, 2017 | 3.650 | 3.650 | 3.410 | 3.450 | 52,718 | -0.13(-3.63%) |
Sep 13, 2017 | 3.400 | 3.679 | 3.270 | 3.580 | 235,080 | +0.18(+5.29%) |
Sep 12, 2017 | 3.240 | 3.410 | 3.220 | 3.400 | 100,392 | +0.10(+3.03%) |
Sep 11, 2017 | 3.270 | 3.350 | 3.190 | 3.300 | 93,496 | +0.04(+1.23%) |
Sep 08, 2017 | 3.174 | 3.300 | 3.120 | 3.260 | 62,285 | +0.09(+2.84%) |
Sep 07, 2017 | 3.200 | 3.215 | 3.060 | 3.170 | 107,683 | -0.06(-1.86%) |
Sep 06, 2017 | 3.350 | 3.350 | 3.200 | 3.230 | 63,896 | -0.09(-2.71%) |
Sep 05, 2017 | 3.330 | 3.350 | 3.230 | 3.320 | 76,902 | -0.02(-0.60%) |
Sep 01, 2017 | 3.310 | 3.400 | 3.310 | 3.340 | 72,973 | -0.02(-0.60%) |
Aug 31, 2017 | 3.350 | 3.450 | 3.300 | 3.360 | 95,829 | -0.03(-0.88%) |
Aug 30, 2017 | 3.500 | 3.565 | 3.300 | 3.390 | 122,951 | -0.10(-2.87%) |
Aug 29, 2017 | 3.500 | 3.580 | 3.401 | 3.490 | 71,477 | -0.09(-2.51%) |
Aug 28, 2017 | 3.700 | 3.700 | 3.470 | 3.580 | 30,461 | -0.13(-3.50%) |
Aug 25, 2017 | 3.530 | 3.790 | 3.330 | 3.710 | 72,380 | +0.25(+7.23%) |
Aug 24, 2017 | 3.350 | 3.570 | 3.310 | 3.460 | 105,621 | +0.18(+5.49%) |
Aug 23, 2017 | 3.360 | 3.410 | 3.160 | 3.280 | 95,155 | -0.09(-2.67%) |
Aug 22, 2017 | 3.170 | 3.460 | 3.160 | 3.370 | 82,470 | +0.19(+5.97%) |
Aug 21, 2017 | 2.920 | 3.210 | 2.870 | 3.180 | 73,574 | +0.27(+9.28%) |
Aug 18, 2017 | 2.780 | 3.025 | 2.620 | 2.910 | 148,962 | +0.10(+3.56%) |
Aug 17, 2017 | 2.940 | 3.030 | 2.780 | 2.810 | 124,810 | -0.19(-6.33%) |
Aug 16, 2017 | 3.109 | 3.120 | 2.940 | 3.000 | 94,865 | -0.14(-4.46%) |
Aug 15, 2017 | 3.060 | 3.160 | 3.030 | 3.140 | 61,077 | +0.02(+0.64%) |
Aug 14, 2017 | 3.210 | 3.277 | 3.020 | 3.120 | 91,054 | -0.06(-1.89%) |
Aug 11, 2017 | 3.340 | 3.340 | 3.120 | 3.180 | 73,785 | -0.17(-4.93%) |
Aug 10, 2017 | 3.710 | 3.710 | 3.320 | 3.345 | 62,571 | -0.35(-9.59%) |
Aug 09, 2017 | 3.700 | 3.830 | 3.630 | 3.700 | 63,286 | -0.03(-0.80%) |
Aug 08, 2017 | 3.650 | 3.760 | 3.620 | 3.730 | 30,714 | +0.06(+1.63%) |
Aug 07, 2017 | 3.860 | 3.880 | 3.650 | 3.670 | 144,076 | -0.22(-5.66%) |
Aug 04, 2017 | 4.000 | 4.040 | 3.840 | 3.890 | 53,994 | -0.14(-3.47%) |
Aug 03, 2017 | 3.970 | 4.030 | 3.935 | 4.030 | 41,965 | +0.07(+1.77%) |
Aug 02, 2017 | 4.053 | 4.080 | 3.900 | 3.960 | 111,966 | -0.08(-1.86%) |
Aug 01, 2017 | 4.050 | 4.060 | 3.980 | 4.035 | 51,817 | -0.00(-0.12%) |
Jul 31, 2017 | 4.090 | 4.090 | 3.930 | 4.040 | 25,955 | -0.01(-0.25%) |
Jul 28, 2017 | 3.950 | 4.120 | 3.850 | 4.050 | 225,967 | +0.09(+2.27%) |
Jul 27, 2017 | 4.134 | 4.145 | 3.900 | 3.960 | 34,327 | -0.14(-3.41%) |
Jul 26, 2017 | 4.230 | 4.334 | 4.080 | 4.100 | 51,093 | -0.08(-1.91%) |
Jul 25, 2017 | 4.030 | 4.220 | 4.020 | 4.180 | 137,045 | +0.15(+3.72%) |
Jul 24, 2017 | 4.040 | 4.100 | 4.000 | 4.030 | 74,093 | -0.02(-0.49%) |
Jul 21, 2017 | 4.050 | 4.060 | 3.920 | 4.050 | 41,448 | -0.03(-0.74%) |
Jul 20, 2017 | 4.100 | 3.930 | 4.080 | 111,821 | +0.27(+7.09%) | |
Jul 19, 2017 | 3.850 | 3.881 | 3.700 | 3.810 | 161,883 | +0.03(+0.79%) |
Jul 18, 2017 | 3.830 | 3.830 | 3.660 | 3.780 | 183,537 | +0.00(+0.00%) |
Jul 17, 2017 | 3.910 | 3.920 | 3.750 | 3.780 | 93,202 | -0.13(-3.32%) |
Jul 14, 2017 | 3.990 | 4.030 | 3.820 | 3.910 | 35,980 | -0.08(-2.01%) |
Jul 13, 2017 | 4.000 | 4.070 | 3.950 | 3.990 | 69,517 | -0.02(-0.50%) |
Jul 12, 2017 | 4.050 | 4.149 | 3.960 | 4.010 | 33,104 | +0.08(+2.04%) |
Jul 11, 2017 | 3.940 | 4.140 | 3.860 | 3.930 | 139,090 | -0.02(-0.51%) |
Jul 10, 2017 | 3.850 | 3.950 | 3.730 | 3.950 | 49,422 | +0.07(+1.80%) |
Jul 07, 2017 | 3.850 | 3.880 | 3.728 | 3.880 | 19,041 | +0.06(+1.57%) |
Jul 06, 2017 | 3.890 | 3.890 | 3.720 | 3.820 | 76,938 | -0.07(-1.80%) |
Jul 05, 2017 | 3.620 | 3.900 | 3.600 | 3.890 | 89,601 | +0.19(+5.14%) |
Jul 03, 2017 | 3.695 | 3.710 | 3.600 | 3.700 | 7,026 | -0.05(-1.33%) |
Jun 30, 2017 | 3.749 | 3.840 | 3.700 | 3.750 | 69,037 | -0.07(-1.83%) |
Jun 29, 2017 | 3.800 | 3.830 | 3.700 | 3.820 | 30,614 | +0.00(+0.00%) |
Jun 28, 2017 | 4.040 | 4.040 | 3.800 | 3.820 | 29,688 | -0.12(-3.05%) |
Jun 27, 2017 | 4.050 | 4.050 | 3.830 | 3.940 | 35,905 | -0.10(-2.48%) |
Jun 26, 2017 | 3.950 | 4.090 | 3.789 | 4.040 | 98,786 | +0.14(+3.59%) |
Jun 23, 2017 | 3.940 | 3.900 | 261,444 | +0.36(+10.17%) | ||
Jun 22, 2017 | 3.550 | 3.610 | 3.480 | 3.540 | 95,973 | -0.05(-1.39%) |
Jun 21, 2017 | 3.600 | 3.640 | 3.505 | 3.590 | 76,108 | -0.06(-1.64%) |
Jun 20, 2017 | 3.680 | 3.700 | 3.500 | 3.650 | 76,162 | -0.06(-1.62%) |
Jun 19, 2017 | 3.801 | 3.810 | 3.610 | 3.710 | 36,769 | -0.03(-0.80%) |
Jun 16, 2017 | 3.700 | 3.820 | 3.685 | 3.740 | 146,428 | +0.03(+0.81%) |
Jun 15, 2017 | 3.850 | 3.910 | 3.610 | 3.710 | 34,196 | -0.21(-5.36%) |
Jun 14, 2017 | 3.880 | 3.970 | 3.770 | 3.920 | 53,720 | +0.09(+2.35%) |
Jun 13, 2017 | 3.750 | 3.870 | 3.740 | 3.830 | 41,296 | +0.01(+0.26%) |
Jun 12, 2017 | 3.920 | 4.030 | 3.750 | 3.820 | 151,292 | -0.16(-4.02%) |
Jun 09, 2017 | 4.109 | 4.110 | 3.900 | 3.980 | 79,400 | -0.04(-1.00%) |
Jun 08, 2017 | 4.060 | 4.130 | 3.990 | 4.020 | 87,055 | -0.05(-1.23%) |
Jun 07, 2017 | 4.120 | 4.230 | 4.020 | 4.070 | 106,987 | -0.07(-1.69%) |
Jun 06, 2017 | 4.310 | 4.310 | 4.000 | 4.140 | 76,034 | -0.21(-4.83%) |
Jun 05, 2017 | 4.400 | 4.400 | 4.120 | 4.350 | 67,175 | +0.02(+0.46%) |
Jun 02, 2017 | 4.540 | 4.540 | 4.280 | 4.330 | 56,342 | -0.14(-3.13%) |