Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.200 | 1.230 | 1.160 | 1.160 | 314,078 | -0.06(-4.92%) |
May 30, 2018 | 1.210 | 1.260 | 1.160 | 1.220 | 218,985 | -0.05(-3.94%) |
May 29, 2018 | 1.300 | 1.330 | 1.260 | 1.270 | 199,812 | -0.03(-2.31%) |
May 25, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.08(+6.56%) | |
May 24, 2018 | 1.220 | 1.250 | 1.136 | 1.220 | 196,405 | +0.01(+1.14%) |
May 23, 2018 | 1.370 | 1.490 | 1.190 | 1.206 | 288,689 | -0.17(-12.54%) |
May 22, 2018 | 1.350 | 1.550 | 1.235 | 1.379 | 168,616 | +0.01(+0.66%) |
May 21, 2018 | 1.360 | 1.410 | 1.360 | 1.370 | 65,038 | +0.02(+1.48%) |
May 18, 2018 | 1.420 | 1.420 | 1.322 | 1.350 | 70,531 | -0.06(-4.54%) |
May 17, 2018 | 1.484 | 1.494 | 1.400 | 1.414 | 86,588 | -0.05(-3.14%) |
May 16, 2018 | 1.544 | 1.544 | 1.450 | 1.460 | 82,633 | -0.05(-3.31%) |
May 15, 2018 | 1.450 | 1.580 | 1.450 | 1.510 | 88,887 | +0.06(+4.14%) |
May 14, 2018 | 1.570 | 1.650 | 1.450 | 1.450 | 323,596 | -0.14(-8.81%) |
May 11, 2018 | 1.580 | 1.598 | 1.460 | 1.590 | 60,728 | +0.03(+1.92%) |
May 10, 2018 | 1.610 | 1.632 | 1.452 | 1.560 | 59,829 | -0.04(-2.50%) |
May 09, 2018 | 1.640 | 1.678 | 1.590 | 1.600 | 20,108 | -0.09(-5.33%) |
May 08, 2018 | 1.631 | 1.700 | 1.600 | 1.690 | 30,568 | +0.01(+0.65%) |
May 07, 2018 | 1.622 | 1.690 | 1.622 | 1.679 | 5,947 | +0.07(+4.29%) |
May 04, 2018 | 1.660 | 1.660 | 1.600 | 1.610 | 3,969 | -0.04(-2.42%) |
May 03, 2018 | 1.593 | 1.685 | 1.591 | 1.650 | 3,787 | -0.01(-0.60%) |
May 02, 2018 | 1.708 | 1.708 | 1.610 | 1.660 | 9,111 | +0.01(+0.61%) |
May 01, 2018 | 1.611 | 1.720 | 1.611 | 1.650 | 58,439 | +0.01(+0.61%) |
Apr 30, 2018 | 1.584 | 1.650 | 1.570 | 1.640 | 20,932 | +0.02(+1.23%) |
Apr 27, 2018 | 1.620 | 1.710 | 1.620 | 1.620 | 32,035 | +0.05(+3.18%) |
Apr 26, 2018 | 1.600 | 1.700 | 1.570 | 1.570 | 90,672 | -0.01(-0.63%) |
Apr 25, 2018 | 1.630 | 1.630 | 1.550 | 1.580 | 29,508 | +0.00(+0.00%) |
Apr 24, 2018 | 1.700 | 1.799 | 1.520 | 1.580 | 151,283 | -0.08(-4.82%) |
Apr 23, 2018 | 1.620 | 1.690 | 1.620 | 1.660 | 28,025 | +0.06(+3.62%) |
Apr 20, 2018 | 1.620 | 1.620 | 1.602 | 1.602 | 15,319 | -0.02(-1.12%) |
Apr 19, 2018 | 1.620 | 1.655 | 1.618 | 1.620 | 9,399 | -0.02(-1.21%) |
Apr 18, 2018 | 1.620 | 1.700 | 1.620 | 1.640 | 12,538 | +0.01(+0.61%) |
Apr 17, 2018 | 1.641 | 1.650 | 1.630 | 1.630 | 14,858 | -0.02(-1.21%) |
Apr 16, 2018 | 1.660 | 1.660 | 1.610 | 1.650 | 10,693 | +0.00(+0.00%) |
Apr 13, 2018 | 1.660 | 1.675 | 1.590 | 1.650 | 131,630 | -0.03(-1.83%) |
Apr 12, 2018 | 1.712 | 1.720 | 1.621 | 1.681 | 128,869 | -0.09(-5.04%) |
Apr 11, 2018 | 1.700 | 1.770 | 1.700 | 1.770 | 44,658 | +0.08(+4.70%) |
Apr 10, 2018 | 1.650 | 1.710 | 1.650 | 1.691 | 15,326 | +0.04(+2.46%) |
Apr 09, 2018 | 1.717 | 1.717 | 1.650 | 1.650 | 28,815 | -0.00(-0.20%) |
Apr 06, 2018 | 1.688 | 1.688 | 1.640 | 1.653 | 9,810 | -0.01(-0.40%) |
Apr 05, 2018 | 1.700 | 1.700 | 1.633 | 1.660 | 36,996 | -0.07(-4.05%) |
Apr 04, 2018 | 1.600 | 1.730 | 1.600 | 1.730 | 79,616 | +0.13(+8.12%) |
Apr 03, 2018 | 1.661 | 1.680 | 1.600 | 1.600 | 51,328 | -0.00(-0.23%) |
Apr 02, 2018 | 1.750 | 1.750 | 1.550 | 1.604 | 136,123 | -0.04(-2.21%) |
Mar 29, 2018 | 1.640 | 1.640 | 1.640 | 0 | +0.01(+0.61%) | |
Mar 28, 2018 | 1.690 | 1.750 | 1.450 | 1.630 | 259,887 | -0.07(-4.12%) |
Mar 27, 2018 | 1.720 | 1.730 | 1.690 | 1.700 | 29,471 | -0.07(-3.98%) |
Mar 26, 2018 | 1.800 | 1.800 | 1.713 | 1.770 | 21,340 | -0.03(-1.64%) |
Mar 23, 2018 | 1.770 | 1.800 | 1.687 | 1.800 | 23,085 | +0.01(+0.56%) |
Mar 22, 2018 | 1.790 | 1.810 | 1.755 | 1.790 | 15,217 | +0.00(+0.01%) |
Mar 21, 2018 | 1.710 | 1.800 | 1.670 | 1.790 | 90,049 | +0.09(+5.29%) |
Mar 20, 2018 | 1.672 | 1.720 | 1.672 | 1.700 | 11,486 | +0.00(+0.00%) |
Mar 19, 2018 | 1.750 | 1.780 | 1.680 | 1.700 | 49,034 | -0.06(-3.41%) |
Mar 16, 2018 | 1.690 | 1.766 | 1.690 | 1.760 | 25,148 | +0.06(+3.53%) |
Mar 15, 2018 | 1.780 | 1.780 | 1.670 | 1.700 | 112,613 | -0.09(-5.03%) |
Mar 14, 2018 | 1.780 | 1.830 | 1.740 | 1.790 | 303,865 | -0.00(-0.18%) |
Mar 13, 2018 | 1.779 | 1.830 | 1.750 | 1.793 | 144,382 | +0.01(+0.75%) |
Mar 12, 2018 | 1.790 | 1.800 | 1.731 | 1.780 | 42,922 | +0.00(+0.00%) |
Mar 09, 2018 | 1.750 | 1.780 | 1.750 | 1.780 | 4,896 | +0.03(+1.71%) |
Mar 08, 2018 | 1.770 | 1.800 | 1.728 | 1.750 | 43,473 | +0.01(+0.57%) |
Mar 07, 2018 | 1.770 | 1.740 | 1.740 | 15,624 | -0.01(-0.57%) | |
Mar 06, 2018 | 1.780 | 1.780 | 1.730 | 1.750 | 19,674 | +0.02(+1.16%) |
Mar 05, 2018 | 1.700 | 1.800 | 1.670 | 1.730 | 65,422 | +0.02(+1.17%) |
Mar 02, 2018 | 1.720 | 1.765 | 1.650 | 1.710 | 88,371 | -0.03(-1.72%) |
Mar 01, 2018 | 1.700 | 1.800 | 1.590 | 1.740 | 263,017 | -0.02(-1.40%) |
Feb 28, 2018 | 1.650 | 1.800 | 1.600 | 1.765 | 129,160 | +0.18(+11.69%) |
Feb 27, 2018 | 1.650 | 1.690 | 1.580 | 1.580 | 22,038 | -0.05(-3.07%) |
Feb 26, 2018 | 1.640 | 1.680 | 1.580 | 1.630 | 58,143 | +0.05(+3.16%) |
Feb 23, 2018 | 1.650 | 1.710 | 1.540 | 1.580 | 70,996 | -0.02(-1.25%) |
Feb 22, 2018 | 1.668 | 1.668 | 1.600 | 1.600 | 8,920 | -0.04(-2.44%) |
Feb 21, 2018 | 1.780 | 1.610 | 1.640 | 17,673 | +0.04(+2.50%) | |
Feb 20, 2018 | 1.610 | 1.660 | 1.610 | 1.600 | 27,028 | -0.02(-1.23%) |
Feb 16, 2018 | 1.620 | 1.620 | 1.620 | 0 | +0.11(+7.21%) | |
Feb 15, 2018 | 1.600 | 1.680 | 1.470 | 1.511 | 80,442 | -0.10(-6.15%) |
Feb 14, 2018 | 1.721 | 1.750 | 1.600 | 1.610 | 25,201 | -0.09(-5.29%) |
Feb 13, 2018 | 1.670 | 1.820 | 1.470 | 1.700 | 81,652 | +0.04(+2.41%) |
Feb 12, 2018 | 1.560 | 1.840 | 1.480 | 1.660 | 179,845 | +0.12(+7.79%) |
Feb 09, 2018 | 1.559 | 1.598 | 1.350 | 1.540 | 150,242 | -0.02(-1.28%) |
Feb 08, 2018 | 1.690 | 1.690 | 1.550 | 1.560 | 62,575 | -0.10(-6.02%) |
Feb 07, 2018 | 1.670 | 1.800 | 1.660 | 1.660 | 31,105 | -0.04(-2.35%) |
Feb 06, 2018 | 1.610 | 1.700 | 1.600 | 1.700 | 55,503 | +0.04(+2.41%) |
Feb 05, 2018 | 1.620 | 1.660 | 1.600 | 1.660 | 64,281 | +0.04(+2.47%) |
Feb 02, 2018 | 1.735 | 1.735 | 1.590 | 1.620 | 60,264 | -0.08(-4.71%) |
Feb 01, 2018 | 1.735 | 1.735 | 1.650 | 1.700 | 107,151 | -0.12(-6.59%) |
Jan 31, 2018 | 1.800 | 1.820 | 1.700 | 1.820 | 69,861 | -0.01(-0.55%) |
Jan 30, 2018 | 1.840 | 1.770 | 1.830 | 80,269 | +0.06(+3.39%) | |
Jan 29, 2018 | 1.800 | 1.835 | 1.760 | 1.770 | 41,198 | -0.03(-1.67%) |
Jan 26, 2018 | 1.800 | 1.817 | 1.780 | 1.800 | 46,235 | +0.02(+1.12%) |
Jan 25, 2018 | 1.780 | 1.820 | 1.760 | 1.780 | 43,236 | -0.04(-2.20%) |
Jan 24, 2018 | 1.850 | 1.850 | 1.780 | 1.820 | 128,971 | +0.04(+2.25%) |
Jan 23, 2018 | 1.790 | 1.819 | 1.750 | 1.780 | 60,209 | -0.02(-1.11%) |
Jan 22, 2018 | 1.850 | 1.850 | 1.770 | 1.800 | 75,797 | -0.03(-1.54%) |
Jan 19, 2018 | 1.820 | 1.867 | 1.760 | 1.828 | 635,972 | -0.71(-28.02%) |
Jan 18, 2018 | 2.840 | 2.840 | 2.180 | 2.540 | 89,398 | -0.02(-0.78%) |
Jan 17, 2018 | 2.790 | 3.048 | 2.560 | 2.560 | 24,402 | -0.28(-9.86%) |
Jan 16, 2018 | 2.920 | 2.920 | 2.700 | 2.840 | 29,456 | -0.12(-4.05%) |
Jan 12, 2018 | 2.960 | 2.960 | 2.960 | 0 | -0.01(-0.34%) | |
Jan 11, 2018 | 3.350 | 3.510 | 2.850 | 2.970 | 29,629 | -0.24(-7.48%) |
Jan 10, 2018 | 2.830 | 3.490 | 2.645 | 3.210 | 131,973 | +0.47(+17.16%) |
Jan 09, 2018 | 2.670 | 2.775 | 2.570 | 2.740 | 7,202 | +0.15(+5.80%) |
Jan 08, 2018 | 2.730 | 2.740 | 2.570 | 2.590 | 1,708 | -0.02(-0.77%) |
Jan 05, 2018 | 2.550 | 2.821 | 2.550 | 2.610 | 21,010 | -0.04(-1.51%) |
Jan 04, 2018 | 2.577 | 2.770 | 2.470 | 2.650 | 45,168 | +0.14(+5.58%) |
Jan 03, 2018 | 2.300 | 2.600 | 2.250 | 2.510 | 34,530 | +0.19(+8.19%) |
Jan 02, 2018 | 2.360 | 2.552 | 2.300 | 2.320 | 41,209 | +0.03(+1.52%) |
Dec 29, 2017 | 2.285 | 2.285 | 2.285 | 0 | +0.11(+4.83%) | |
Dec 28, 2017 | 2.230 | 2.283 | 2.076 | 2.180 | 28,751 | -0.15(-6.59%) |
Dec 27, 2017 | 2.240 | 2.460 | 2.240 | 2.334 | 16,063 | +0.10(+4.42%) |
Dec 26, 2017 | 2.190 | 2.350 | 2.130 | 2.235 | 14,794 | +0.05(+2.52%) |
Dec 22, 2017 | 2.280 | 2.280 | 1.900 | 2.180 | 45,512 | -0.16(-6.75%) |
Dec 21, 2017 | 2.270 | 2.380 | 2.250 | 2.338 | 10,190 | +0.09(+3.90%) |
Dec 20, 2017 | 2.383 | 2.401 | 2.250 | 2.250 | 31,631 | +0.02(+0.90%) |
Dec 19, 2017 | 2.482 | 2.482 | 2.160 | 2.230 | 65,015 | -0.11(-4.70%) |
Dec 18, 2017 | 2.650 | 2.740 | 2.320 | 2.340 | 52,803 | -0.11(-4.49%) |
Dec 15, 2017 | 2.650 | 2.790 | 2.430 | 2.450 | 24,717 | -0.22(-8.24%) |
Dec 14, 2017 | 2.900 | 2.960 | 2.650 | 2.670 | 27,333 | -0.20(-6.97%) |
Dec 13, 2017 | 2.960 | 3.000 | 2.820 | 2.870 | 11,045 | -0.10(-3.37%) |
Dec 12, 2017 | 2.900 | 3.080 | 2.800 | 2.970 | 12,925 | +0.10(+3.48%) |
Dec 11, 2017 | 3.050 | 3.050 | 2.860 | 2.870 | 6,354 | -0.07(-2.38%) |
Dec 08, 2017 | 2.980 | 3.070 | 2.820 | 2.940 | 23,718 | -0.11(-3.61%) |
Dec 07, 2017 | 2.900 | 3.050 | 2.260 | 3.050 | 28,363 | +0.15(+5.17%) |
Dec 06, 2017 | 2.940 | 2.960 | 2.900 | 2.900 | 5,060 | -0.15(-4.92%) |
Dec 05, 2017 | 2.960 | 3.130 | 2.800 | 3.050 | 49,217 | +0.11(+3.74%) |
Dec 04, 2017 | 2.960 | 2.940 | 2.940 | 17,160 | -0.02(-0.68%) | |
Dec 01, 2017 | 3.250 | 3.250 | 2.950 | 2.960 | 26,646 | -0.03(-1.00%) |
Nov 30, 2017 | 3.890 | 3.890 | 2.900 | 2.990 | 141,052 | -0.86(-22.34%) |
Nov 29, 2017 | 3.860 | 4.000 | 3.850 | 3.850 | 485 | +0.04(+1.05%) |
Nov 28, 2017 | 4.200 | 4.200 | 3.810 | 3.810 | 5,835 | -0.05(-1.30%) |
Nov 27, 2017 | 3.900 | 4.000 | 3.810 | 3.860 | 2,733 | +0.07(+1.85%) |
Nov 24, 2017 | 3.810 | 3.810 | 3.600 | 3.790 | 786 | +0.01(+0.26%) |
Nov 22, 2017 | 4.000 | 4.019 | 3.750 | 3.780 | 1,974 | -0.30(-7.42%) |
Nov 21, 2017 | 4.666 | 4.666 | 4.001 | 4.083 | 11,651 | -0.36(-8.04%) |
Nov 20, 2017 | 5.150 | 5.250 | 4.350 | 4.440 | 19,663 | +0.11(+2.46%) |
Nov 17, 2017 | 4.584 | 4.584 | 4.200 | 4.333 | 5,318 | +0.72(+20.04%) |
Nov 15, 2017 | 3.610 | 3.610 | 3.610 | 102 | -0.29(-7.43%) | |
Nov 14, 2017 | 3.980 | 3.980 | 3.755 | 3.900 | 4,698 | -0.11(-2.74%) |
Nov 13, 2017 | 4.080 | 4.734 | 3.920 | 4.010 | 5,426 | +0.01(+0.25%) |
Nov 10, 2017 | 4.210 | 4.210 | 4.000 | 4.000 | 4,762 | -0.29(-6.76%) |
Nov 09, 2017 | 4.880 | 4.880 | 4.230 | 4.290 | 9,908 | -0.15(-3.37%) |
Nov 08, 2017 | 4.110 | 4.900 | 4.051 | 4.439 | 10,150 | +0.33(+8.01%) |
Nov 07, 2017 | 4.080 | 4.175 | 4.080 | 4.110 | 3,200 | +0.03(+0.74%) |
Nov 06, 2017 | 3.980 | 4.510 | 3.960 | 4.080 | 7,737 | +0.13(+3.29%) |
Nov 03, 2017 | 4.210 | 4.210 | 3.822 | 3.950 | 10,476 | -0.36(-8.35%) |
Nov 02, 2017 | 4.400 | 4.410 | 4.300 | 4.310 | 1,025 | -0.09(-2.05%) |
Nov 01, 2017 | 4.290 | 4.440 | 4.290 | 4.400 | 823 | -0.01(-0.23%) |
Oct 31, 2017 | 4.500 | 4.640 | 4.180 | 4.410 | 3,666 | -0.09(-2.00%) |
Oct 30, 2017 | 4.500 | 4.520 | 4.500 | 4.500 | 875 | -0.09(-1.96%) |
Oct 27, 2017 | 4.290 | 4.610 | 4.250 | 4.590 | 14,635 | +0.28(+6.50%) |
Oct 26, 2017 | 4.440 | 4.520 | 4.240 | 4.310 | 3,659 | -0.19(-4.22%) |
Oct 25, 2017 | 4.830 | 5.050 | 4.340 | 4.500 | 12,514 | -0.13(-2.81%) |
Oct 24, 2017 | 4.560 | 5.100 | 4.560 | 4.630 | 5,500 | +0.07(+1.54%) |
Oct 23, 2017 | 5.360 | 5.390 | 4.560 | 4.560 | 7,262 | -0.89(-16.33%) |
Oct 20, 2017 | 5.610 | 5.750 | 5.370 | 5.450 | 7,650 | -0.25(-4.39%) |
Oct 19, 2017 | 5.300 | 5.990 | 5.280 | 5.700 | 43,572 | +0.30(+5.56%) |
Oct 18, 2017 | 5.224 | 5.510 | 5.224 | 5.400 | 9,171 | +0.19(+3.65%) |
Oct 17, 2017 | 5.250 | 5.250 | 5.000 | 5.210 | 642 | +0.10(+1.96%) |
Oct 16, 2017 | 5.016 | 5.200 | 5.010 | 5.110 | 1,298 | +0.10(+2.00%) |
Oct 13, 2017 | 4.870 | 5.130 | 4.800 | 5.010 | 1,233 | +0.16(+3.30%) |
Oct 12, 2017 | 4.850 | 5.200 | 4.850 | 4.850 | 7,960 | +0.17(+3.63%) |
Oct 11, 2017 | 4.950 | 4.950 | 4.500 | 4.680 | 5,095 | -0.32(-6.40%) |
Oct 10, 2017 | 4.930 | 5.170 | 4.930 | 5.000 | 3,054 | +0.00(+0.00%) |
Oct 09, 2017 | 5.285 | 5.349 | 5.000 | 5.000 | 11,741 | -0.21(-4.03%) |
Oct 06, 2017 | 5.370 | 5.370 | 5.010 | 5.210 | 4,771 | -0.29(-5.27%) |
Oct 05, 2017 | 5.750 | 5.750 | 5.500 | 5.500 | 6,639 | -0.15(-2.65%) |
Oct 04, 2017 | 5.750 | 5.750 | 5.560 | 5.650 | 1,188 | +0.12(+2.17%) |
Oct 03, 2017 | 5.580 | 5.580 | 5.372 | 5.530 | 2,237 | -0.07(-1.29%) |
Oct 02, 2017 | 5.430 | 5.602 | 5.380 | 5.602 | 1,725 | +0.17(+3.17%) |
Sep 29, 2017 | 5.500 | 5.950 | 5.300 | 5.430 | 12,144 | +0.03(+0.56%) |
Sep 28, 2017 | 5.570 | 5.750 | 5.310 | 5.400 | 2,613 | -0.14(-2.53%) |
Sep 27, 2017 | 5.840 | 5.840 | 5.540 | 5.540 | 935 | -0.32(-5.46%) |
Sep 26, 2017 | 5.540 | 5.938 | 5.500 | 5.860 | 2,578 | +0.52(+9.74%) |
Sep 25, 2017 | 5.940 | 5.943 | 5.140 | 5.340 | 16,012 | -0.66(-11.00%) |
Sep 22, 2017 | 6.150 | 6.150 | 5.660 | 6.000 | 10,387 | -0.09(-1.53%) |
Sep 21, 2017 | 6.400 | 6.400 | 5.440 | 6.093 | 25,970 | -0.72(-10.53%) |
Sep 20, 2017 | 6.950 | 7.086 | 6.810 | 6.810 | 5,627 | -0.10(-1.45%) |
Sep 19, 2017 | 7.528 | 8.134 | 6.611 | 6.910 | 15,455 | -0.45(-6.11%) |
Sep 18, 2017 | 7.200 | 8.350 | 7.200 | 7.360 | 40,273 | +0.18(+2.51%) |
Sep 15, 2017 | 9.000 | 9.310 | 7.180 | 7.180 | 90,305 | -1.41(-16.41%) |
Sep 14, 2017 | 7.150 | 9.100 | 7.150 | 8.590 | 73,102 | +1.44(+20.14%) |
Sep 13, 2017 | 6.670 | 7.350 | 6.670 | 7.150 | 20,440 | +0.15(+2.14%) |
Sep 12, 2017 | 6.661 | 7.000 | 6.661 | 7.000 | 54,054 | +0.41(+6.22%) |
Sep 11, 2017 | 6.000 | 6.590 | 5.760 | 6.590 | 25,712 | +0.59(+9.83%) |
Sep 08, 2017 | 6.100 | 6.275 | 5.100 | 6.000 | 35,532 | +0.00(+0.00%) |
Sep 07, 2017 | 4.980 | 6.200 | 4.635 | 6.000 | 52,131 | +1.25(+26.32%) |
Sep 06, 2017 | 4.775 | 4.990 | 4.510 | 4.750 | 33,672 | +0.06(+1.28%) |
Sep 05, 2017 | 4.650 | 4.990 | 4.490 | 4.690 | 26,889 | +0.21(+4.76%) |
Sep 01, 2017 | 4.500 | 4.500 | 4.390 | 4.477 | 363 | +0.17(+4.04%) |
Aug 31, 2017 | 4.200 | 4.400 | 4.200 | 4.303 | 3,820 | +0.10(+2.45%) |
Aug 30, 2017 | 4.200 | 4.200 | 4.190 | 4.200 | 4,083 | +0.02(+0.48%) |
Aug 29, 2017 | 4.200 | 4.200 | 4.180 | 4.180 | 5,669 | -0.01(-0.24%) |
Aug 28, 2017 | 4.360 | 4.360 | 4.053 | 4.190 | 8,535 | -0.06(-1.40%) |
Aug 25, 2017 | 4.500 | 4.500 | 4.000 | 4.250 | 17,458 | +0.15(+3.65%) |
Aug 24, 2017 | 4.243 | 4.243 | 4.000 | 4.100 | 8,903 | -0.01(-0.24%) |
Aug 23, 2017 | 3.750 | 4.250 | 3.750 | 4.110 | 16,899 | +0.25(+6.48%) |
Aug 22, 2017 | 4.000 | 4.250 | 3.860 | 3.860 | 14,784 | -0.14(-3.50%) |
Aug 21, 2017 | 4.000 | 4.400 | 4.000 | 4.000 | 65,473 | +0.10(+2.56%) |
Aug 18, 2017 | 3.480 | 4.000 | 3.290 | 3.900 | 62,611 | +0.50(+14.71%) |
Aug 17, 2017 | 3.280 | 3.500 | 3.250 | 3.400 | 4,507 | +0.24(+7.59%) |
Aug 16, 2017 | 2.880 | 3.350 | 2.880 | 3.160 | 5,385 | +0.23(+7.85%) |
Aug 15, 2017 | 2.930 | 2.930 | 2.930 | 2.930 | 346 | -0.12(-3.93%) |
Aug 14, 2017 | 2.810 | 3.050 | 2.810 | 3.050 | 1,400 | +0.21(+7.35%) |
Aug 11, 2017 | 2.700 | 2.841 | 2.700 | 2.841 | 2,240 | -0.31(-9.80%) |
Aug 09, 2017 | 3.150 | 3.150 | 3.150 | 169 | +0.00(+0.00%) | |
Aug 08, 2017 | 3.010 | 3.150 | 3.000 | 3.150 | 4,717 | +0.13(+4.30%) |
Aug 07, 2017 | 3.030 | 3.080 | 2.855 | 3.020 | 5,106 | +0.04(+1.34%) |
Aug 04, 2017 | 2.799 | 3.007 | 2.536 | 2.980 | 5,468 | +0.12(+4.27%) |
Aug 03, 2017 | 3.050 | 3.050 | 2.858 | 2.858 | 3,144 | -0.12(-4.09%) |
Aug 02, 2017 | 3.250 | 3.272 | 2.980 | 2.980 | 5,314 | -0.47(-13.62%) |
Aug 01, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 1,242 | -0.03(-0.86%) |
Jul 31, 2017 | 3.530 | 3.632 | 3.480 | 3.480 | 4,392 | +0.00(+0.00%) |
Jul 28, 2017 | 3.590 | 3.762 | 3.460 | 3.480 | 9,427 | +0.03(+0.87%) |
Jul 27, 2017 | 3.410 | 3.550 | 3.291 | 3.450 | 5,621 | +0.00(+0.00%) |
Jul 26, 2017 | 3.870 | 4.051 | 3.390 | 3.450 | 5,746 | -0.53(-13.33%) |
Jul 25, 2017 | 3.870 | 3.981 | 3.646 | 3.981 | 5,365 | +0.18(+4.76%) |
Jul 24, 2017 | 3.840 | 3.910 | 3.510 | 3.800 | 4,101 | -0.15(-3.80%) |
Jul 21, 2017 | 3.980 | 3.980 | 3.600 | 3.950 | 964 | +0.14(+3.67%) |
Jul 20, 2017 | 4.010 | 4.010 | 3.810 | 3.810 | 1,300 | -0.29(-7.07%) |
Jul 19, 2017 | 4.300 | 4.300 | 4.060 | 4.100 | 5,246 | -0.32(-7.24%) |
Jul 18, 2017 | 4.550 | 4.550 | 4.420 | 4.420 | 1,250 | -0.18(-3.91%) |
Jul 17, 2017 | 4.610 | 4.610 | 4.600 | 4.600 | 251 | -0.05(-1.08%) |
Jul 13, 2017 | 4.650 | 4.650 | 4.650 | 73 | +0.10(+2.20%) | |
Jul 12, 2017 | 4.670 | 4.830 | 4.440 | 4.550 | 4,078 | -0.10(-2.15%) |
Jul 11, 2017 | 4.650 | 4.670 | 4.424 | 4.650 | 2,568 | +0.03(+0.65%) |
Jul 10, 2017 | 4.530 | 4.620 | 4.530 | 4.620 | 329 | +0.12(+2.57%) |
Jul 03, 2017 | 4.504 | 4.504 | 4.504 | 4.504 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 4.504 | 4.504 | 4.504 | 12 | +0.10(+2.37%) | |
Jun 29, 2017 | 4.490 | 4.500 | 4.400 | 4.400 | 660 | -0.02(-0.45%) |
Jun 28, 2017 | 4.850 | 4.850 | 4.370 | 4.420 | 1,261 | -0.16(-3.49%) |
Jun 27, 2017 | 4.550 | 4.770 | 4.410 | 4.580 | 1,555 | +0.13(+2.92%) |
Jun 26, 2017 | 4.690 | 4.690 | 4.350 | 4.450 | 4,334 | +0.04(+0.90%) |
Jun 23, 2017 | 4.360 | 4.420 | 4.360 | 4.410 | 413 | -0.08(-1.78%) |
Jun 22, 2017 | 4.740 | 4.750 | 4.340 | 4.490 | 3,151 | +0.04(+0.90%) |
Jun 21, 2017 | 4.380 | 4.450 | 4.270 | 4.450 | 2,228 | +0.02(+0.45%) |
Jun 20, 2017 | 4.360 | 4.450 | 4.220 | 4.430 | 4,141 | -0.34(-7.13%) |
Jun 19, 2017 | 4.700 | 4.770 | 4.180 | 4.770 | 3,439 | +0.00(+0.00%) |
Jun 16, 2017 | 4.090 | 4.770 | 3.840 | 4.770 | 20,124 | +0.20(+4.32%) |
Jun 15, 2017 | 4.240 | 4.573 | 4.240 | 4.572 | 802 | -0.15(-3.12%) |
Jun 14, 2017 | 4.720 | 4.720 | 4.720 | 4.720 | 279 | +0.42(+9.77%) |
Jun 13, 2017 | 4.790 | 4.790 | 4.300 | 4.300 | 1,355 | -0.10(-2.27%) |
Jun 12, 2017 | 4.250 | 4.600 | 4.250 | 4.400 | 1,335 | -0.05(-1.06%) |
Jun 09, 2017 | 4.280 | 4.500 | 4.000 | 4.447 | 5,401 | +0.12(+2.70%) |
Jun 08, 2017 | 4.620 | 4.650 | 4.230 | 4.330 | 11,478 | +0.03(+0.70%) |
Jun 07, 2017 | 4.250 | 4.540 | 4.250 | 4.300 | 2,022 | -0.24(-5.29%) |
Jun 06, 2017 | 4.600 | 4.810 | 4.300 | 4.540 | 14,400 | -0.13(-2.78%) |
Jun 05, 2017 | 4.630 | 4.850 | 4.510 | 4.670 | 8,488 | +0.04(+0.86%) |
Jun 02, 2017 | 4.740 | 4.886 | 4.510 | 4.630 | 1,633 | -0.02(-0.43%) |