Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.510 | 6.590 | 6.490 | 6.530 | 337,964 | +0.05(+0.77%) |
May 30, 2018 | 6.680 | 6.900 | 6.435 | 6.480 | 699,413 | -0.06(-0.92%) |
May 29, 2018 | 6.460 | 6.570 | 6.400 | 6.540 | 350,083 | +0.07(+1.08%) |
May 25, 2018 | 6.470 | 6.470 | 6.470 | 0 | +0.04(+0.62%) | |
May 24, 2018 | 6.490 | 6.610 | 6.420 | 6.430 | 377,937 | -0.03(-0.46%) |
May 23, 2018 | 6.550 | 6.580 | 6.190 | 6.460 | 605,757 | -0.13(-1.97%) |
May 22, 2018 | 6.750 | 6.840 | 6.580 | 6.590 | 344,880 | -0.18(-2.66%) |
May 21, 2018 | 6.800 | 6.940 | 6.530 | 6.770 | 593,333 | +0.02(+0.30%) |
May 18, 2018 | 6.750 | 6.940 | 6.550 | 6.750 | 965,964 | -0.02(-0.30%) |
May 17, 2018 | 5.990 | 6.850 | 5.960 | 6.770 | 1,558,511 | +0.84(+14.17%) |
May 16, 2018 | 5.500 | 5.940 | 5.500 | 5.930 | 757,957 | +0.52(+9.61%) |
May 15, 2018 | 5.280 | 5.430 | 5.220 | 5.410 | 428,126 | +0.12(+2.27%) |
May 14, 2018 | 5.230 | 5.330 | 5.170 | 5.290 | 461,150 | +0.08(+1.54%) |
May 11, 2018 | 5.230 | 5.240 | 5.183 | 5.210 | 244,385 | +0.00(+0.00%) |
May 10, 2018 | 5.250 | 5.260 | 5.170 | 5.210 | 282,731 | -0.04(-0.76%) |
May 09, 2018 | 5.250 | 5.270 | 5.120 | 5.250 | 321,970 | +0.00(+0.00%) |
May 08, 2018 | 5.160 | 5.295 | 5.120 | 5.250 | 281,240 | +0.10(+1.94%) |
May 07, 2018 | 5.150 | 5.190 | 5.100 | 5.150 | 220,164 | +0.02(+0.39%) |
May 04, 2018 | 5.250 | 5.250 | 5.095 | 5.130 | 212,802 | -0.12(-2.29%) |
May 03, 2018 | 5.420 | 5.450 | 5.050 | 5.250 | 530,163 | -0.25(-4.55%) |
May 02, 2018 | 5.390 | 5.520 | 5.380 | 5.500 | 359,594 | +0.10(+1.85%) |
May 01, 2018 | 5.420 | 5.430 | 5.330 | 5.400 | 156,243 | -0.03(-0.55%) |
Apr 30, 2018 | 5.340 | 5.460 | 5.330 | 5.430 | 371,389 | +0.12(+2.26%) |
Apr 27, 2018 | 5.270 | 5.410 | 5.255 | 5.310 | 216,569 | +0.06(+1.14%) |
Apr 26, 2018 | 5.190 | 5.290 | 5.180 | 5.250 | 188,851 | +0.10(+1.94%) |
Apr 25, 2018 | 5.240 | 5.240 | 5.140 | 5.150 | 179,275 | -0.08(-1.53%) |
Apr 24, 2018 | 5.280 | 5.300 | 5.210 | 5.230 | 193,419 | +0.00(+0.00%) |
Apr 23, 2018 | 5.180 | 5.315 | 5.170 | 5.230 | 297,317 | +0.05(+0.97%) |
Apr 20, 2018 | 5.150 | 5.184 | 5.100 | 5.180 | 392,034 | +0.03(+0.58%) |
Apr 19, 2018 | 5.220 | 5.275 | 5.090 | 5.150 | 416,690 | -0.04(-0.77%) |
Apr 18, 2018 | 5.120 | 5.260 | 5.120 | 5.190 | 993,776 | +0.09(+1.76%) |
Apr 17, 2018 | 5.120 | 5.150 | 5.050 | 5.100 | 863,731 | -0.02(-0.39%) |
Apr 16, 2018 | 5.040 | 5.143 | 4.930 | 5.120 | 201,805 | +0.13(+2.61%) |
Apr 13, 2018 | 4.900 | 5.080 | 4.860 | 4.990 | 247,843 | +0.09(+1.84%) |
Apr 12, 2018 | 5.010 | 5.060 | 4.850 | 4.900 | 331,765 | -0.09(-1.80%) |
Apr 11, 2018 | 4.920 | 5.000 | 4.860 | 4.990 | 291,549 | +0.07(+1.42%) |
Apr 10, 2018 | 4.900 | 4.980 | 4.850 | 4.920 | 213,160 | +0.08(+1.65%) |
Apr 09, 2018 | 4.950 | 5.049 | 4.830 | 4.840 | 310,590 | -0.07(-1.43%) |
Apr 06, 2018 | 4.940 | 5.030 | 4.850 | 4.910 | 375,979 | -0.05(-1.01%) |
Apr 05, 2018 | 4.910 | 4.960 | 4.825 | 4.960 | 354,211 | +0.10(+2.06%) |
Apr 04, 2018 | 4.700 | 4.880 | 4.700 | 4.860 | 198,535 | +0.10(+2.10%) |
Apr 03, 2018 | 4.650 | 4.760 | 4.600 | 4.760 | 282,748 | +0.11(+2.37%) |
Apr 02, 2018 | 4.780 | 4.825 | 4.550 | 4.650 | 407,089 | -0.13(-2.72%) |
Mar 29, 2018 | 4.780 | 4.780 | 4.780 | 0 | +0.11(+2.36%) | |
Mar 28, 2018 | 4.760 | 4.760 | 4.559 | 4.670 | 724,158 | -0.12(-2.51%) |
Mar 27, 2018 | 4.750 | 4.840 | 4.700 | 4.790 | 428,377 | +0.04(+0.84%) |
Mar 26, 2018 | 4.600 | 4.770 | 4.580 | 4.750 | 430,963 | +0.19(+4.17%) |
Mar 23, 2018 | 4.530 | 4.600 | 4.470 | 4.560 | 418,945 | +0.05(+1.11%) |
Mar 22, 2018 | 4.600 | 4.740 | 4.420 | 4.510 | 461,966 | -0.15(-3.22%) |
Mar 21, 2018 | 4.690 | 4.700 | 4.590 | 4.660 | 231,673 | -0.02(-0.43%) |
Mar 20, 2018 | 4.790 | 4.835 | 4.636 | 4.680 | 338,456 | -0.11(-2.30%) |
Mar 19, 2018 | 4.910 | 4.920 | 4.770 | 4.790 | 349,275 | -0.14(-2.84%) |
Mar 16, 2018 | 4.860 | 4.984 | 4.730 | 4.930 | 621,652 | +0.10(+2.07%) |
Mar 15, 2018 | 4.900 | 5.060 | 4.800 | 4.830 | 472,187 | -0.06(-1.23%) |
Mar 14, 2018 | 4.930 | 4.930 | 4.830 | 4.890 | 387,086 | -0.02(-0.41%) |
Mar 13, 2018 | 4.900 | 4.950 | 4.860 | 4.910 | 328,358 | +0.03(+0.61%) |
Mar 12, 2018 | 4.940 | 4.940 | 4.807 | 4.880 | 412,766 | -0.07(-1.41%) |
Mar 09, 2018 | 5.020 | 5.060 | 4.860 | 4.950 | 534,797 | -0.04(-0.80%) |
Mar 08, 2018 | 5.200 | 5.210 | 4.920 | 4.990 | 465,300 | -0.20(-3.85%) |
Mar 07, 2018 | 4.920 | 5.190 | 522,563 | -0.01(-0.19%) | ||
Mar 06, 2018 | 5.250 | 5.250 | 5.001 | 5.200 | 270,292 | -0.02(-0.38%) |
Mar 05, 2018 | 5.210 | 5.260 | 5.150 | 5.220 | 168,188 | -0.04(-0.76%) |
Mar 02, 2018 | 5.010 | 5.260 | 4.970 | 5.260 | 264,177 | +0.24(+4.78%) |
Mar 01, 2018 | 5.030 | 5.080 | 4.970 | 5.020 | 195,353 | -0.03(-0.59%) |
Feb 28, 2018 | 5.190 | 5.190 | 4.950 | 5.050 | 276,234 | -0.09(-1.75%) |
Feb 27, 2018 | 5.240 | 5.298 | 5.060 | 5.140 | 151,383 | -0.11(-2.10%) |
Feb 26, 2018 | 5.250 | 5.250 | 5.140 | 5.250 | 113,457 | +0.00(+0.00%) |
Feb 23, 2018 | 5.300 | 5.320 | 5.230 | 5.250 | 118,074 | -0.04(-0.76%) |
Feb 22, 2018 | 5.220 | 5.300 | 5.130 | 5.290 | 260,181 | +0.12(+2.32%) |
Feb 21, 2018 | 5.310 | 5.340 | 5.145 | 5.170 | 226,553 | -0.14(-2.64%) |
Feb 20, 2018 | 5.150 | 5.350 | 5.150 | 5.310 | 218,839 | +0.14(+2.71%) |
Feb 16, 2018 | 5.170 | 5.170 | 5.170 | 0 | -0.04(-0.77%) | |
Feb 15, 2018 | 5.090 | 5.210 | 5.020 | 5.210 | 224,609 | +0.17(+3.37%) |
Feb 14, 2018 | 4.960 | 5.100 | 4.940 | 5.040 | 397,906 | +0.01(+0.20%) |
Feb 13, 2018 | 5.100 | 5.170 | 4.950 | 5.030 | 194,525 | -0.14(-2.71%) |
Feb 12, 2018 | 5.050 | 5.185 | 4.960 | 5.170 | 427,577 | +0.14(+2.78%) |
Feb 09, 2018 | 4.920 | 5.060 | 4.815 | 5.030 | 502,849 | +0.15(+3.07%) |
Feb 08, 2018 | 4.850 | 4.901 | 4.840 | 4.880 | 314,693 | +0.03(+0.62%) |
Feb 07, 2018 | 4.940 | 4.999 | 4.850 | 4.850 | 285,791 | -0.06(-1.22%) |
Feb 06, 2018 | 4.530 | 4.950 | 4.500 | 4.910 | 546,775 | +0.12(+2.51%) |
Feb 05, 2018 | 4.920 | 4.980 | 4.700 | 4.790 | 314,871 | -0.18(-3.62%) |
Feb 02, 2018 | 5.140 | 5.156 | 4.866 | 4.970 | 403,654 | -0.21(-4.05%) |
Feb 01, 2018 | 5.130 | 5.220 | 5.100 | 5.180 | 136,190 | +0.00(+0.00%) |
Jan 31, 2018 | 5.150 | 5.250 | 5.090 | 5.180 | 273,763 | +0.10(+1.97%) |
Jan 30, 2018 | 5.130 | 5.200 | 4.970 | 5.080 | 178,794 | -0.11(-2.12%) |
Jan 29, 2018 | 5.190 | 5.290 | 5.170 | 5.190 | 188,385 | -0.08(-1.52%) |
Jan 26, 2018 | 5.320 | 5.320 | 5.200 | 5.270 | 173,005 | -0.05(-0.94%) |
Jan 25, 2018 | 5.320 | 5.380 | 5.290 | 5.320 | 233,975 | +0.00(+0.00%) |
Jan 24, 2018 | 5.430 | 5.430 | 5.230 | 5.320 | 224,253 | -0.06(-1.12%) |
Jan 23, 2018 | 5.410 | 5.440 | 5.330 | 5.380 | 172,480 | -0.04(-0.74%) |
Jan 22, 2018 | 5.350 | 5.500 | 5.344 | 5.420 | 218,016 | +0.04(+0.74%) |
Jan 19, 2018 | 5.310 | 5.430 | 5.270 | 5.380 | 153,453 | +0.08(+1.51%) |
Jan 18, 2018 | 5.460 | 5.460 | 5.290 | 5.300 | 198,242 | -0.17(-3.11%) |
Jan 17, 2018 | 5.390 | 5.520 | 5.370 | 5.470 | 293,002 | +0.11(+2.05%) |
Jan 16, 2018 | 5.650 | 5.710 | 5.305 | 5.360 | 595,520 | -0.25(-4.46%) |
Jan 12, 2018 | 5.610 | 5.610 | 5.610 | 0 | +0.23(+4.28%) | |
Jan 11, 2018 | 5.240 | 5.390 | 5.230 | 5.380 | 278,670 | +0.15(+2.87%) |
Jan 10, 2018 | 5.230 | 5.290 | 5.050 | 5.230 | 243,834 | -0.04(-0.76%) |
Jan 09, 2018 | 5.320 | 5.383 | 5.252 | 5.270 | 201,673 | -0.07(-1.31%) |
Jan 08, 2018 | 5.290 | 5.425 | 5.190 | 5.340 | 283,563 | +0.04(+0.75%) |
Jan 05, 2018 | 5.350 | 5.370 | 5.020 | 5.300 | 1,020,052 | -0.04(-0.75%) |
Jan 04, 2018 | 5.550 | 5.550 | 5.280 | 5.340 | 397,748 | -0.18(-3.26%) |
Jan 03, 2018 | 5.720 | 5.720 | 5.480 | 5.520 | 283,128 | -0.23(-4.00%) |
Jan 02, 2018 | 5.580 | 5.750 | 5.540 | 5.750 | 459,212 | +0.22(+3.98%) |
Dec 29, 2017 | 5.530 | 5.530 | 5.530 | 0 | -0.07(-1.25%) | |
Dec 28, 2017 | 5.500 | 5.640 | 5.500 | 5.600 | 257,000 | +0.06(+1.08%) |
Dec 27, 2017 | 5.630 | 5.690 | 5.530 | 5.540 | 237,624 | -0.06(-1.07%) |
Dec 26, 2017 | 5.750 | 5.760 | 5.570 | 5.600 | 235,051 | -0.19(-3.28%) |
Dec 22, 2017 | 5.640 | 6.020 | 5.590 | 5.790 | 721,996 | +0.18(+3.21%) |
Dec 21, 2017 | 5.610 | 5.720 | 5.605 | 5.610 | 460,175 | +0.00(+0.00%) |
Dec 20, 2017 | 5.760 | 5.780 | 5.560 | 5.610 | 324,846 | -0.11(-1.92%) |
Dec 19, 2017 | 5.820 | 5.830 | 5.670 | 5.720 | 586,382 | -0.09(-1.55%) |
Dec 18, 2017 | 5.860 | 5.890 | 5.680 | 5.810 | 598,367 | +0.00(+0.00%) |
Dec 15, 2017 | 5.520 | 5.830 | 5.490 | 5.810 | 1,225,467 | +0.32(+5.83%) |
Dec 14, 2017 | 5.580 | 5.680 | 5.430 | 5.490 | 405,164 | -0.12(-2.14%) |
Dec 13, 2017 | 5.480 | 5.720 | 5.470 | 5.610 | 560,365 | +0.16(+2.94%) |
Dec 12, 2017 | 5.690 | 5.800 | 5.210 | 5.450 | 1,154,217 | -0.25(-4.39%) |
Dec 11, 2017 | 5.850 | 5.960 | 5.671 | 5.700 | 597,509 | -0.13(-2.23%) |
Dec 08, 2017 | 5.970 | 6.020 | 5.790 | 5.830 | 488,348 | -0.07(-1.19%) |
Dec 07, 2017 | 6.170 | 6.220 | 5.880 | 5.900 | 824,466 | -0.24(-3.91%) |
Dec 06, 2017 | 6.150 | 6.215 | 6.100 | 6.140 | 519,324 | -0.03(-0.49%) |
Dec 05, 2017 | 6.100 | 6.230 | 5.970 | 6.170 | 972,369 | +0.03(+0.49%) |
Dec 04, 2017 | 6.270 | 6.285 | 6.140 | 6.140 | 671,175 | -0.06(-0.97%) |
Dec 01, 2017 | 6.150 | 6.150 | 6.060 | 6.200 | 944,675 | +0.02(+0.32%) |
Nov 30, 2017 | 6.300 | 6.300 | 6.030 | 6.180 | 1,542,257 | -0.07(-1.12%) |
Nov 29, 2017 | 6.200 | 6.490 | 6.160 | 6.250 | 1,002,874 | +0.05(+0.81%) |
Nov 28, 2017 | 6.110 | 6.200 | 6.000 | 6.200 | 569,814 | +0.09(+1.47%) |
Nov 27, 2017 | 5.990 | 6.290 | 5.960 | 6.110 | 874,684 | +0.17(+2.86%) |
Nov 24, 2017 | 5.900 | 6.045 | 5.860 | 5.940 | 439,707 | +0.05(+0.85%) |
Nov 22, 2017 | 6.200 | 6.200 | 5.560 | 5.890 | 1,941,506 | -0.28(-4.54%) |
Nov 21, 2017 | 5.820 | 6.180 | 5.720 | 6.170 | 2,024,865 | +0.42(+7.30%) |
Nov 20, 2017 | 5.200 | 5.825 | 5.120 | 5.750 | 1,570,599 | +0.61(+11.87%) |
Nov 17, 2017 | 4.980 | 5.190 | 4.980 | 5.140 | 697,463 | +0.14(+2.80%) |
Nov 16, 2017 | 4.670 | 5.050 | 4.670 | 5.000 | 1,208,711 | +0.26(+5.49%) |
Nov 15, 2017 | 4.120 | 4.790 | 4.120 | 4.740 | 1,502,731 | +0.63(+15.33%) |
Nov 14, 2017 | 4.050 | 4.120 | 4.050 | 4.110 | 908,686 | +0.02(+0.49%) |
Nov 13, 2017 | 4.040 | 4.100 | 4.040 | 4.090 | 376,633 | +0.02(+0.49%) |
Nov 10, 2017 | 4.070 | 4.070 | 4.050 | 4.070 | 772,587 | +0.02(+0.49%) |
Nov 09, 2017 | 3.850 | 4.070 | 3.850 | 4.050 | 344,472 | +0.16(+4.11%) |
Nov 08, 2017 | 4.010 | 4.010 | 3.840 | 3.890 | 511,223 | -0.07(-1.77%) |
Nov 07, 2017 | 3.990 | 4.060 | 3.940 | 3.960 | 615,661 | -0.03(-0.75%) |
Nov 06, 2017 | 3.920 | 4.030 | 3.920 | 3.990 | 995,145 | +0.18(+4.72%) |
Nov 03, 2017 | 3.820 | 3.900 | 3.730 | 3.810 | 269,890 | +0.01(+0.26%) |
Nov 02, 2017 | 3.630 | 3.830 | 3.630 | 3.800 | 395,303 | +0.19(+5.26%) |
Nov 01, 2017 | 3.620 | 3.720 | 3.540 | 3.610 | 218,945 | -0.04(-1.10%) |
Oct 31, 2017 | 3.650 | 3.670 | 3.600 | 3.650 | 247,557 | +0.00(+0.00%) |
Oct 30, 2017 | 3.700 | 3.719 | 3.640 | 3.650 | 184,430 | -0.07(-1.88%) |
Oct 27, 2017 | 3.690 | 3.795 | 3.650 | 3.720 | 276,106 | +0.02(+0.54%) |
Oct 26, 2017 | 3.660 | 3.720 | 3.595 | 3.700 | 424,517 | +0.05(+1.37%) |
Oct 25, 2017 | 3.600 | 3.690 | 3.595 | 3.650 | 311,291 | +0.01(+0.27%) |
Oct 24, 2017 | 3.670 | 3.710 | 3.600 | 3.640 | 301,826 | +0.00(+0.00%) |
Oct 23, 2017 | 3.670 | 3.675 | 3.570 | 3.640 | 373,520 | -0.03(-0.82%) |
Oct 20, 2017 | 3.740 | 3.740 | 3.640 | 3.670 | 281,807 | -0.03(-0.81%) |
Oct 19, 2017 | 3.710 | 3.730 | 3.660 | 3.700 | 315,678 | -0.03(-0.80%) |
Oct 18, 2017 | 3.720 | 3.755 | 3.690 | 3.730 | 243,681 | +0.02(+0.54%) |
Oct 17, 2017 | 3.690 | 3.720 | 3.685 | 3.710 | 176,914 | +0.02(+0.54%) |
Oct 16, 2017 | 3.710 | 3.740 | 3.681 | 3.690 | 348,122 | -0.02(-0.54%) |
Oct 13, 2017 | 3.700 | 3.740 | 3.645 | 3.710 | 301,480 | +0.05(+1.37%) |
Oct 12, 2017 | 3.650 | 3.680 | 3.580 | 3.660 | 384,311 | -0.03(-0.81%) |
Oct 11, 2017 | 3.710 | 3.760 | 3.600 | 3.690 | 318,405 | -0.02(-0.54%) |
Oct 10, 2017 | 3.700 | 3.800 | 3.650 | 3.710 | 441,255 | +0.04(+1.09%) |
Oct 09, 2017 | 3.700 | 3.730 | 3.670 | 3.670 | 341,962 | -0.04(-1.08%) |
Oct 06, 2017 | 3.720 | 3.760 | 3.660 | 3.710 | 372,396 | +0.00(+0.00%) |
Oct 05, 2017 | 3.660 | 3.730 | 3.630 | 3.710 | 763,357 | +0.06(+1.64%) |
Oct 04, 2017 | 3.770 | 3.830 | 3.625 | 3.650 | 629,935 | -0.12(-3.18%) |
Oct 03, 2017 | 3.710 | 3.820 | 3.660 | 3.770 | 701,471 | +0.04(+1.07%) |
Oct 02, 2017 | 3.660 | 3.780 | 3.620 | 3.730 | 777,780 | +0.12(+3.32%) |
Sep 29, 2017 | 3.480 | 3.640 | 3.460 | 3.610 | 788,099 | +0.12(+3.44%) |
Sep 28, 2017 | 3.450 | 3.530 | 3.380 | 3.490 | 585,358 | +0.03(+0.87%) |
Sep 27, 2017 | 3.340 | 3.480 | 3.290 | 3.460 | 792,958 | +0.12(+3.59%) |
Sep 26, 2017 | 3.230 | 3.360 | 3.200 | 3.340 | 600,206 | +0.11(+3.41%) |
Sep 25, 2017 | 3.200 | 3.245 | 3.140 | 3.230 | 346,926 | +0.04(+1.25%) |
Sep 22, 2017 | 3.130 | 3.210 | 3.100 | 3.190 | 524,294 | +0.08(+2.57%) |
Sep 21, 2017 | 3.090 | 3.130 | 3.060 | 3.110 | 446,465 | +0.03(+0.97%) |
Sep 20, 2017 | 3.090 | 3.210 | 3.050 | 3.080 | 846,586 | +0.03(+0.98%) |
Sep 19, 2017 | 2.900 | 3.050 | 2.870 | 3.050 | 765,652 | +0.14(+4.81%) |
Sep 18, 2017 | 2.910 | 2.950 | 2.880 | 2.910 | 513,290 | +0.00(+0.00%) |
Sep 15, 2017 | 2.860 | 2.910 | 2.850 | 2.910 | 1,037,483 | +0.03(+1.04%) |
Sep 14, 2017 | 2.830 | 2.890 | 2.770 | 2.880 | 294,524 | +0.02(+0.70%) |
Sep 13, 2017 | 2.770 | 2.870 | 2.760 | 2.860 | 246,823 | +0.09(+3.25%) |
Sep 12, 2017 | 2.770 | 2.780 | 2.720 | 2.770 | 270,439 | -0.01(-0.36%) |
Sep 11, 2017 | 2.740 | 2.790 | 2.720 | 2.780 | 272,652 | +0.04(+1.46%) |
Sep 08, 2017 | 2.760 | 2.760 | 2.710 | 2.740 | 262,994 | -0.02(-0.72%) |
Sep 07, 2017 | 2.690 | 2.770 | 2.670 | 2.760 | 331,757 | +0.06(+2.22%) |
Sep 06, 2017 | 2.680 | 2.720 | 2.660 | 2.700 | 192,482 | +0.02(+0.75%) |
Sep 05, 2017 | 2.750 | 2.750 | 2.670 | 2.680 | 370,112 | -0.04(-1.47%) |
Sep 01, 2017 | 2.680 | 2.730 | 2.670 | 2.720 | 259,305 | +0.02(+0.74%) |
Aug 31, 2017 | 2.600 | 2.740 | 2.600 | 2.700 | 526,002 | +0.09(+3.45%) |
Aug 30, 2017 | 2.550 | 2.620 | 2.550 | 2.610 | 233,713 | +0.04(+1.56%) |
Aug 29, 2017 | 2.590 | 2.610 | 2.540 | 2.570 | 533,611 | -0.03(-1.15%) |
Aug 28, 2017 | 2.620 | 2.630 | 2.570 | 2.600 | 290,494 | -0.01(-0.38%) |
Aug 25, 2017 | 2.600 | 2.640 | 2.581 | 2.610 | 394,612 | -0.01(-0.38%) |
Aug 24, 2017 | 2.570 | 2.621 | 2.550 | 2.620 | 384,343 | +0.06(+2.34%) |
Aug 23, 2017 | 2.450 | 2.570 | 2.450 | 2.560 | 407,535 | +0.06(+2.40%) |
Aug 22, 2017 | 2.470 | 2.560 | 2.440 | 2.500 | 744,004 | +0.02(+0.81%) |
Aug 21, 2017 | 2.490 | 2.500 | 2.410 | 2.480 | 473,546 | -0.01(-0.40%) |
Aug 18, 2017 | 2.480 | 2.515 | 2.460 | 2.490 | 642,407 | -0.02(-0.80%) |
Aug 17, 2017 | 2.510 | 2.530 | 2.490 | 2.510 | 559,948 | -0.01(-0.40%) |
Aug 16, 2017 | 2.550 | 2.596 | 2.510 | 2.520 | 598,439 | -0.05(-1.95%) |
Aug 15, 2017 | 2.630 | 2.635 | 2.540 | 2.570 | 534,345 | -0.07(-2.65%) |
Aug 14, 2017 | 2.630 | 2.660 | 2.600 | 2.640 | 511,751 | +0.01(+0.38%) |
Aug 11, 2017 | 2.630 | 2.680 | 2.600 | 2.630 | 519,408 | -0.05(-1.87%) |
Aug 10, 2017 | 2.690 | 2.740 | 2.635 | 2.680 | 697,063 | -0.03(-1.11%) |
Aug 09, 2017 | 2.790 | 2.790 | 2.680 | 2.710 | 633,205 | -0.08(-2.87%) |
Aug 08, 2017 | 2.820 | 2.890 | 2.785 | 2.790 | 440,498 | -0.03(-1.06%) |
Aug 07, 2017 | 2.800 | 2.840 | 2.740 | 2.820 | 489,800 | +0.03(+1.08%) |
Aug 04, 2017 | 2.840 | 2.850 | 2.750 | 2.790 | 526,327 | -0.05(-1.76%) |
Aug 03, 2017 | 3.000 | 3.030 | 2.840 | 2.840 | 626,800 | -0.05(-1.73%) |
Aug 02, 2017 | 3.050 | 3.050 | 2.800 | 2.890 | 1,350,016 | -0.23(-7.37%) |
Aug 01, 2017 | 3.090 | 3.120 | 3.050 | 3.120 | 548,020 | +0.06(+1.96%) |
Jul 31, 2017 | 3.010 | 3.070 | 3.010 | 3.060 | 336,682 | +0.05(+1.66%) |
Jul 28, 2017 | 3.100 | 3.130 | 2.980 | 3.010 | 401,143 | -0.10(-3.22%) |
Jul 27, 2017 | 3.100 | 3.140 | 3.080 | 3.110 | 258,883 | +0.00(+0.00%) |
Jul 26, 2017 | 3.110 | 3.150 | 3.090 | 3.110 | 458,343 | +0.01(+0.32%) |
Jul 25, 2017 | 3.050 | 3.110 | 3.050 | 3.100 | 335,066 | +0.05(+1.64%) |
Jul 24, 2017 | 3.010 | 3.060 | 2.976 | 3.050 | 445,020 | +0.03(+0.99%) |
Jul 21, 2017 | 3.030 | 3.031 | 2.950 | 3.020 | 503,512 | +0.00(+0.00%) |
Jul 20, 2017 | 3.100 | 3.140 | 3.020 | 3.020 | 440,025 | -0.08(-2.58%) |
Jul 19, 2017 | 3.050 | 3.145 | 3.030 | 3.100 | 355,787 | +0.05(+1.64%) |
Jul 18, 2017 | 3.050 | 3.090 | 3.030 | 3.050 | 313,153 | -0.03(-0.97%) |
Jul 17, 2017 | 3.090 | 3.130 | 3.050 | 3.080 | 362,506 | +0.01(+0.33%) |
Jul 14, 2017 | 3.040 | 3.150 | 3.040 | 3.070 | 360,342 | +0.01(+0.33%) |
Jul 13, 2017 | 3.070 | 3.090 | 3.040 | 3.060 | 320,202 | -0.03(-0.97%) |
Jul 12, 2017 | 3.120 | 3.140 | 3.070 | 3.090 | 267,926 | -0.03(-0.96%) |
Jul 11, 2017 | 3.110 | 3.150 | 3.070 | 3.120 | 299,579 | +0.03(+0.97%) |
Jul 10, 2017 | 3.110 | 3.150 | 3.040 | 3.090 | 592,479 | +0.07(+2.32%) |
Jul 07, 2017 | 2.990 | 3.040 | 2.990 | 3.020 | 369,343 | +0.02(+0.67%) |
Jul 06, 2017 | 3.150 | 3.150 | 3.000 | 3.000 | 328,838 | -0.15(-4.76%) |
Jul 05, 2017 | 3.170 | 3.180 | 3.100 | 3.150 | 741,348 | +0.00(+0.00%) |
Jul 03, 2017 | 3.170 | 3.170 | 3.120 | 3.150 | 165,163 | +0.00(+0.00%) |
Jun 30, 2017 | 3.150 | 3.160 | 3.060 | 3.150 | 895,176 | +0.02(+0.64%) |
Jun 29, 2017 | 3.010 | 3.130 | 2.950 | 3.130 | 540,014 | +0.12(+3.99%) |
Jun 28, 2017 | 3.130 | 3.150 | 3.000 | 3.010 | 676,814 | -0.13(-4.14%) |
Jun 27, 2017 | 3.250 | 3.280 | 3.110 | 3.140 | 421,059 | -0.11(-3.38%) |
Jun 26, 2017 | 3.200 | 3.340 | 3.150 | 3.250 | 1,302,187 | +0.05(+1.56%) |
Jun 23, 2017 | 3.170 | 3.240 | 3.050 | 3.200 | 5,900,597 | +0.06(+1.91%) |
Jun 22, 2017 | 3.260 | 3.270 | 3.110 | 3.140 | 825,944 | -0.12(-3.68%) |
Jun 21, 2017 | 2.980 | 3.300 | 2.960 | 3.260 | 1,605,288 | +0.34(+11.64%) |
Jun 20, 2017 | 2.910 | 2.970 | 2.880 | 2.920 | 503,272 | -0.02(-0.68%) |
Jun 19, 2017 | 2.970 | 2.980 | 2.910 | 2.940 | 564,280 | -0.03(-1.01%) |
Jun 16, 2017 | 3.090 | 3.100 | 2.890 | 2.970 | 1,850,422 | -0.09(-2.94%) |
Jun 15, 2017 | 3.090 | 3.140 | 3.035 | 3.060 | 451,697 | -0.03(-0.97%) |
Jun 14, 2017 | 3.180 | 3.199 | 3.060 | 3.090 | 580,676 | -0.12(-3.74%) |
Jun 13, 2017 | 3.140 | 3.210 | 3.060 | 3.210 | 549,469 | +0.09(+2.88%) |
Jun 12, 2017 | 3.270 | 3.310 | 3.070 | 3.120 | 1,328,395 | -0.19(-5.74%) |
Jun 09, 2017 | 3.210 | 3.320 | 3.170 | 3.310 | 474,670 | +0.11(+3.44%) |
Jun 08, 2017 | 3.170 | 3.220 | 3.070 | 3.200 | 558,881 | +0.02(+0.63%) |
Jun 07, 2017 | 3.170 | 3.200 | 3.120 | 3.180 | 380,846 | +0.02(+0.63%) |
Jun 06, 2017 | 3.160 | 3.190 | 3.100 | 3.160 | 665,357 | -0.03(-0.94%) |
Jun 05, 2017 | 3.150 | 3.230 | 3.100 | 3.190 | 528,788 | +0.01(+0.31%) |
Jun 02, 2017 | 3.240 | 3.250 | 3.140 | 3.180 | 517,284 | -0.06(-1.85%) |