Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.410 | 4.211 | 4.350 | 57,796 | +0.09(+2.11%) | |
Jun 28, 2018 | 4.400 | 4.490 | 4.200 | 4.260 | 72,547 | -0.14(-3.18%) |
Jun 27, 2018 | 4.490 | 4.520 | 4.266 | 4.400 | 128,190 | +0.04(+0.92%) |
Jun 26, 2018 | 3.940 | 4.480 | 3.930 | 4.360 | 470,203 | +0.37(+9.27%) |
Jun 25, 2018 | 4.020 | 4.130 | 3.974 | 3.990 | 22,304 | -0.12(-2.92%) |
Jun 22, 2018 | 4.020 | 4.110 | 3.910 | 4.110 | 53,615 | +0.09(+2.24%) |
Jun 21, 2018 | 3.980 | 4.240 | 3.920 | 4.020 | 115,991 | +0.09(+2.29%) |
Jun 20, 2018 | 3.770 | 4.100 | 3.750 | 3.930 | 87,593 | +0.23(+6.22%) |
Jun 19, 2018 | 3.800 | 3.890 | 3.700 | 3.700 | 21,666 | -0.07(-1.86%) |
Jun 18, 2018 | 3.780 | 3.880 | 3.710 | 3.770 | 17,004 | -0.03(-0.79%) |
Jun 15, 2018 | 3.810 | 3.810 | 3.800 | 40,464 | -0.01(-0.26%) | |
Jun 14, 2018 | 3.840 | 4.010 | 3.780 | 3.810 | 66,541 | +0.10(+2.70%) |
Jun 13, 2018 | 3.900 | 3.950 | 3.680 | 3.710 | 69,432 | -0.07(-1.85%) |
Jun 12, 2018 | 3.960 | 3.960 | 3.750 | 3.780 | 33,135 | -0.18(-4.55%) |
Jun 11, 2018 | 3.840 | 3.970 | 3.680 | 3.960 | 75,953 | +0.15(+3.94%) |
Jun 08, 2018 | 3.830 | 3.930 | 3.780 | 3.810 | 56,158 | -0.02(-0.52%) |
Jun 07, 2018 | 4.000 | 4.020 | 3.790 | 3.830 | 65,403 | -0.16(-4.01%) |
Jun 06, 2018 | 3.990 | 3.990 | 54,392 | -0.20(-4.77%) | ||
Jun 05, 2018 | 4.065 | 4.220 | 4.060 | 4.190 | 57,185 | +0.15(+3.71%) |
Jun 04, 2018 | 4.190 | 4.190 | 4.000 | 4.040 | 34,672 | -0.15(-3.58%) |
Jun 01, 2018 | 3.980 | 4.200 | 3.900 | 4.190 | 129,710 | +0.27(+6.89%) |
May 31, 2018 | 3.920 | 3.950 | 3.850 | 3.920 | 16,556 | +0.00(+0.00%) |
May 30, 2018 | 3.990 | 4.090 | 3.908 | 3.920 | 55,087 | +0.01(+0.26%) |
May 29, 2018 | 3.818 | 3.950 | 3.710 | 3.910 | 31,333 | +0.13(+3.44%) |
May 25, 2018 | 3.780 | 3.780 | 3.780 | 0 | +0.02(+0.53%) | |
May 24, 2018 | 3.790 | 3.870 | 3.720 | 3.760 | 40,259 | +0.00(+0.00%) |
May 23, 2018 | 3.720 | 3.870 | 3.720 | 3.760 | 95,585 | +0.00(+0.00%) |
May 22, 2018 | 4.150 | 4.150 | 3.740 | 3.760 | 91,047 | -0.42(-10.05%) |
May 21, 2018 | 4.290 | 4.290 | 4.140 | 4.180 | 59,745 | -0.02(-0.48%) |
May 18, 2018 | 4.050 | 4.250 | 4.030 | 4.200 | 94,156 | +0.12(+2.94%) |
May 17, 2018 | 4.090 | 4.189 | 4.020 | 4.080 | 275,042 | +0.06(+1.49%) |
May 16, 2018 | 3.930 | 4.050 | 3.900 | 4.020 | 197,644 | +0.08(+2.03%) |
May 15, 2018 | 3.750 | 4.030 | 3.750 | 3.940 | 213,918 | +0.29(+7.95%) |
May 14, 2018 | 3.700 | 3.820 | 3.620 | 3.650 | 81,057 | -0.07(-1.88%) |
May 11, 2018 | 3.700 | 3.750 | 3.670 | 3.720 | 54,337 | -0.03(-0.80%) |
May 10, 2018 | 3.830 | 3.845 | 3.710 | 3.750 | 23,340 | -0.01(-0.27%) |
May 09, 2018 | 3.700 | 3.770 | 3.620 | 3.760 | 37,627 | +0.00(+0.00%) |
May 08, 2018 | 3.930 | 3.998 | 3.540 | 3.760 | 311,234 | -0.05(-1.31%) |
May 07, 2018 | 3.550 | 3.950 | 3.550 | 3.810 | 339,030 | +0.21(+5.83%) |
May 04, 2018 | 3.545 | 3.640 | 3.545 | 3.600 | 37,450 | +0.05(+1.41%) |
May 03, 2018 | 3.620 | 3.650 | 3.550 | 3.550 | 32,601 | -0.06(-1.66%) |
May 02, 2018 | 3.490 | 3.730 | 3.490 | 3.610 | 51,726 | +0.09(+2.56%) |
May 01, 2018 | 3.510 | 3.550 | 3.450 | 3.520 | 29,872 | +0.03(+0.86%) |
Apr 30, 2018 | 3.460 | 3.550 | 3.420 | 3.490 | 103,985 | -0.01(-0.29%) |
Apr 27, 2018 | 3.520 | 3.520 | 3.470 | 3.500 | 45,021 | +0.00(+0.00%) |
Apr 26, 2018 | 3.480 | 3.590 | 3.430 | 3.500 | 19,878 | +0.02(+0.57%) |
Apr 25, 2018 | 3.460 | 3.490 | 3.430 | 3.480 | 23,845 | +0.00(+0.00%) |
Apr 24, 2018 | 3.520 | 3.530 | 3.460 | 3.480 | 32,239 | +0.00(+0.00%) |
Apr 23, 2018 | 3.670 | 3.670 | 3.400 | 3.480 | 65,296 | -0.16(-4.40%) |
Apr 20, 2018 | 3.400 | 3.720 | 3.400 | 3.640 | 162,180 | +0.29(+8.66%) |
Apr 19, 2018 | 3.491 | 3.491 | 3.320 | 3.350 | 87,608 | -0.12(-3.46%) |
Apr 18, 2018 | 3.330 | 3.540 | 3.330 | 3.470 | 69,449 | -0.07(-1.98%) |
Apr 17, 2018 | 3.540 | 3.650 | 3.415 | 3.540 | 152,145 | +0.09(+2.61%) |
Apr 16, 2018 | 3.250 | 3.590 | 3.250 | 3.450 | 363,362 | +0.27(+8.49%) |
Apr 13, 2018 | 3.080 | 3.180 | 3.032 | 3.180 | 44,015 | +0.10(+3.25%) |
Apr 12, 2018 | 3.020 | 3.250 | 3.010 | 3.080 | 105,916 | +0.05(+1.65%) |
Apr 11, 2018 | 3.000 | 3.030 | 2.960 | 3.030 | 50,533 | +0.03(+1.00%) |
Apr 10, 2018 | 2.900 | 3.030 | 2.900 | 3.000 | 50,858 | +0.12(+4.17%) |
Apr 09, 2018 | 2.910 | 2.920 | 2.860 | 2.880 | 31,746 | -0.04(-1.37%) |
Apr 06, 2018 | 2.940 | 2.990 | 2.910 | 2.920 | 32,107 | -0.05(-1.68%) |
Apr 05, 2018 | 2.910 | 3.000 | 2.870 | 2.970 | 37,166 | +0.08(+2.77%) |
Apr 04, 2018 | 2.830 | 2.930 | 2.810 | 2.890 | 37,004 | -0.01(-0.34%) |
Apr 03, 2018 | 2.980 | 2.980 | 2.850 | 2.900 | 39,814 | -0.03(-1.02%) |
Apr 02, 2018 | 3.020 | 3.020 | 2.850 | 2.930 | 61,092 | -0.04(-1.35%) |
Mar 29, 2018 | 2.970 | 2.970 | 2.970 | 0 | +0.09(+3.13%) | |
Mar 28, 2018 | 2.920 | 2.920 | 2.752 | 2.880 | 134,552 | -0.04(-1.37%) |
Mar 27, 2018 | 3.010 | 3.190 | 2.900 | 2.920 | 636,474 | -0.07(-2.34%) |
Mar 26, 2018 | 2.990 | 3.040 | 2.970 | 2.990 | 37,942 | +0.00(+0.00%) |
Mar 23, 2018 | 2.996 | 3.010 | 2.900 | 2.990 | 35,088 | +0.00(+0.00%) |
Mar 22, 2018 | 2.960 | 3.030 | 2.940 | 2.990 | 59,910 | +0.04(+1.36%) |
Mar 21, 2018 | 3.010 | 3.030 | 2.940 | 2.950 | 77,627 | -0.08(-2.64%) |
Mar 20, 2018 | 3.150 | 3.170 | 3.030 | 3.030 | 54,230 | -0.14(-4.42%) |
Mar 19, 2018 | 3.220 | 3.230 | 3.110 | 3.170 | 67,877 | -0.03(-0.94%) |
Mar 16, 2018 | 3.160 | 3.200 | 3.130 | 3.200 | 114,402 | +0.05(+1.59%) |
Mar 15, 2018 | 3.110 | 3.210 | 3.066 | 3.150 | 187,552 | +0.07(+2.27%) |
Mar 14, 2018 | 2.860 | 3.160 | 2.831 | 3.080 | 358,972 | +0.27(+9.61%) |
Mar 13, 2018 | 2.500 | 2.990 | 2.490 | 2.810 | 552,233 | +0.49(+21.12%) |
Mar 12, 2018 | 2.400 | 2.430 | 2.280 | 2.320 | 97,777 | -0.05(-2.11%) |
Mar 09, 2018 | 2.370 | 2.450 | 2.370 | 2.370 | 23,847 | -0.03(-1.25%) |
Mar 08, 2018 | 2.470 | 2.480 | 2.360 | 2.400 | 76,482 | -0.04(-1.64%) |
Mar 07, 2018 | 2.560 | 2.440 | 2.440 | 48,446 | -0.05(-2.01%) | |
Mar 06, 2018 | 2.549 | 2.560 | 2.490 | 2.490 | 28,217 | -0.03(-1.19%) |
Mar 05, 2018 | 2.525 | 2.570 | 2.471 | 2.520 | 19,809 | -0.03(-1.18%) |
Mar 02, 2018 | 2.480 | 2.650 | 2.480 | 2.550 | 63,304 | +0.04(+1.59%) |
Mar 01, 2018 | 2.440 | 2.580 | 2.440 | 2.510 | 36,719 | +0.04(+1.62%) |
Feb 28, 2018 | 2.480 | 2.520 | 2.430 | 2.470 | 14,119 | +0.02(+0.82%) |
Feb 27, 2018 | 2.530 | 2.550 | 2.420 | 2.450 | 47,380 | -0.10(-3.92%) |
Feb 26, 2018 | 2.520 | 2.560 | 2.480 | 2.550 | 27,039 | +0.03(+1.19%) |
Feb 23, 2018 | 2.550 | 2.550 | 2.490 | 2.520 | 73,144 | -0.03(-1.18%) |
Feb 22, 2018 | 2.580 | 2.600 | 2.520 | 2.550 | 31,761 | +0.01(+0.39%) |
Feb 21, 2018 | 2.440 | 2.570 | 2.440 | 2.540 | 57,767 | +0.06(+2.42%) |
Feb 20, 2018 | 2.470 | 2.550 | 2.470 | 2.480 | 23,524 | -0.02(-0.80%) |
Feb 16, 2018 | 2.500 | 2.500 | 2.500 | 0 | +0.10(+4.17%) | |
Feb 15, 2018 | 2.460 | 2.470 | 2.400 | 2.400 | 33,060 | -0.03(-1.23%) |
Feb 14, 2018 | 2.420 | 2.450 | 2.380 | 2.430 | 37,030 | +0.01(+0.41%) |
Feb 13, 2018 | 2.480 | 2.500 | 2.380 | 2.420 | 75,482 | -0.05(-2.02%) |
Feb 12, 2018 | 2.500 | 2.550 | 2.470 | 2.470 | 114,988 | +0.00(+0.00%) |
Feb 09, 2018 | 2.430 | 2.500 | 2.380 | 2.470 | 36,635 | +0.07(+2.92%) |
Feb 08, 2018 | 2.480 | 2.480 | 2.360 | 2.400 | 65,700 | -0.05(-2.04%) |
Feb 07, 2018 | 2.350 | 2.450 | 2.350 | 2.450 | 59,408 | -0.03(-1.21%) |
Feb 06, 2018 | 2.400 | 2.500 | 2.400 | 2.480 | 20,042 | +0.05(+2.06%) |
Feb 05, 2018 | 2.420 | 2.450 | 2.400 | 2.430 | 24,940 | +0.01(+0.41%) |
Feb 02, 2018 | 2.480 | 2.510 | 2.420 | 2.420 | 31,422 | -0.03(-1.22%) |
Feb 01, 2018 | 2.390 | 2.550 | 2.380 | 2.450 | 75,608 | +0.07(+2.94%) |
Jan 31, 2018 | 2.380 | 2.470 | 2.380 | 2.380 | 49,238 | -0.04(-1.65%) |
Jan 30, 2018 | 2.430 | 2.470 | 2.400 | 2.420 | 70,351 | -0.02(-0.82%) |
Jan 29, 2018 | 2.500 | 2.500 | 2.410 | 2.440 | 18,730 | -0.05(-2.01%) |
Jan 26, 2018 | 2.580 | 2.580 | 2.470 | 2.490 | 34,836 | -0.03(-1.19%) |
Jan 25, 2018 | 2.400 | 2.575 | 2.400 | 2.520 | 95,684 | +0.09(+3.70%) |
Jan 24, 2018 | 2.300 | 2.450 | 2.300 | 2.430 | 154,460 | +0.13(+5.65%) |
Jan 23, 2018 | 2.320 | 2.330 | 2.300 | 2.300 | 30,470 | +0.00(+0.00%) |
Jan 22, 2018 | 2.310 | 2.360 | 2.300 | 2.300 | 60,978 | -0.01(-0.43%) |
Jan 19, 2018 | 2.370 | 2.390 | 2.310 | 2.310 | 72,411 | -0.06(-2.53%) |
Jan 18, 2018 | 2.400 | 2.400 | 2.370 | 2.370 | 89,713 | -0.01(-0.63%) |
Jan 17, 2018 | 2.400 | 2.400 | 2.360 | 2.385 | 28,214 | +0.00(+0.21%) |
Jan 16, 2018 | 2.440 | 2.470 | 2.360 | 2.380 | 159,618 | -0.06(-2.46%) |
Jan 12, 2018 | 2.440 | 2.440 | 2.440 | 0 | -0.02(-0.81%) | |
Jan 11, 2018 | 2.430 | 2.470 | 2.420 | 2.460 | 42,086 | +0.03(+1.23%) |
Jan 10, 2018 | 2.500 | 2.550 | 2.430 | 2.430 | 125,328 | -0.08(-3.19%) |
Jan 09, 2018 | 2.550 | 2.550 | 2.500 | 2.510 | 59,430 | -0.02(-0.79%) |
Jan 08, 2018 | 2.580 | 2.600 | 2.500 | 2.530 | 26,842 | -0.05(-1.94%) |
Jan 05, 2018 | 2.600 | 2.710 | 2.580 | 2.580 | 129,823 | -0.01(-0.39%) |
Jan 04, 2018 | 2.550 | 2.600 | 2.525 | 2.590 | 64,812 | +0.05(+1.97%) |
Jan 03, 2018 | 2.560 | 2.620 | 2.520 | 2.540 | 37,742 | -0.04(-1.55%) |
Jan 02, 2018 | 2.580 | 2.640 | 2.550 | 2.580 | 144,304 | -0.02(-0.77%) |
Dec 29, 2017 | 2.600 | 2.600 | 2.600 | 0 | -0.02(-0.76%) | |
Dec 28, 2017 | 2.540 | 2.650 | 2.540 | 2.620 | 84,274 | +0.02(+0.77%) |
Dec 27, 2017 | 2.680 | 2.710 | 2.600 | 2.600 | 46,282 | -0.06(-2.26%) |
Dec 26, 2017 | 2.640 | 2.770 | 2.640 | 2.660 | 52,179 | -0.08(-2.92%) |
Dec 22, 2017 | 2.650 | 2.760 | 2.583 | 2.740 | 84,001 | +0.11(+4.18%) |
Dec 21, 2017 | 2.750 | 2.750 | 2.570 | 2.630 | 147,138 | -0.08(-2.95%) |
Dec 20, 2017 | 2.734 | 2.750 | 2.680 | 2.710 | 29,004 | +0.03(+1.12%) |
Dec 19, 2017 | 2.740 | 2.790 | 2.680 | 2.680 | 110,098 | -0.06(-2.19%) |
Dec 18, 2017 | 2.890 | 2.890 | 2.730 | 2.740 | 382,690 | -0.25(-8.36%) |
Dec 15, 2017 | 2.990 | 3.040 | 2.940 | 2.990 | 69,500 | +0.02(+0.67%) |
Dec 14, 2017 | 2.835 | 3.030 | 2.830 | 2.970 | 60,254 | +0.14(+4.95%) |
Dec 13, 2017 | 2.680 | 2.840 | 2.680 | 2.830 | 40,689 | +0.13(+4.81%) |
Dec 12, 2017 | 2.610 | 2.750 | 2.610 | 2.700 | 237,306 | +0.08(+3.05%) |
Dec 11, 2017 | 2.800 | 2.820 | 2.600 | 2.620 | 119,914 | -0.18(-6.43%) |
Dec 08, 2017 | 2.830 | 2.900 | 2.800 | 2.800 | 24,669 | -0.05(-1.75%) |
Dec 07, 2017 | 2.880 | 2.880 | 2.820 | 2.850 | 74,943 | -0.02(-0.70%) |
Dec 06, 2017 | 2.920 | 2.980 | 2.860 | 2.870 | 84,356 | -0.05(-1.71%) |
Dec 05, 2017 | 2.970 | 2.970 | 2.900 | 2.920 | 29,368 | -0.04(-1.35%) |
Dec 04, 2017 | 3.020 | 3.074 | 2.940 | 2.960 | 64,249 | -0.06(-1.99%) |
Dec 01, 2017 | 2.890 | 3.040 | 2.860 | 3.020 | 229,757 | +0.09(+3.07%) |
Nov 30, 2017 | 2.830 | 2.990 | 2.793 | 2.930 | 129,413 | +0.12(+4.27%) |
Nov 29, 2017 | 2.700 | 2.820 | 2.690 | 2.810 | 27,600 | +0.14(+5.24%) |
Nov 28, 2017 | 2.640 | 2.670 | 2.580 | 2.670 | 65,279 | +0.04(+1.52%) |
Nov 27, 2017 | 2.640 | 2.671 | 2.590 | 2.630 | 123,433 | +0.03(+1.15%) |
Nov 24, 2017 | 2.580 | 2.670 | 2.560 | 2.600 | 62,579 | +0.02(+0.78%) |
Nov 22, 2017 | 2.620 | 2.700 | 2.540 | 2.580 | 82,255 | -0.03(-1.15%) |
Nov 21, 2017 | 2.740 | 2.780 | 2.610 | 2.610 | 100,682 | -0.09(-3.33%) |
Nov 20, 2017 | 2.760 | 2.815 | 2.690 | 2.700 | 123,100 | -0.01(-0.37%) |
Nov 17, 2017 | 2.760 | 2.760 | 2.670 | 2.710 | 60,829 | -0.05(-1.81%) |
Nov 16, 2017 | 2.700 | 2.790 | 2.687 | 2.760 | 46,917 | +0.10(+3.76%) |
Nov 15, 2017 | 2.610 | 2.830 | 2.590 | 2.660 | 76,486 | +0.02(+0.76%) |
Nov 14, 2017 | 2.760 | 2.790 | 2.600 | 2.640 | 116,357 | -0.15(-5.38%) |
Nov 13, 2017 | 2.840 | 2.900 | 2.760 | 2.790 | 61,755 | -0.05(-1.76%) |
Nov 10, 2017 | 2.960 | 3.060 | 2.840 | 2.840 | 83,281 | -0.11(-3.73%) |
Nov 09, 2017 | 2.942 | 3.000 | 2.900 | 2.950 | 265,088 | -0.03(-1.01%) |
Nov 08, 2017 | 3.040 | 3.095 | 2.900 | 2.980 | 140,828 | -0.06(-1.97%) |
Nov 07, 2017 | 3.210 | 3.210 | 3.000 | 3.040 | 63,183 | -0.17(-5.30%) |
Nov 06, 2017 | 3.250 | 3.309 | 3.200 | 3.210 | 53,391 | -0.10(-3.02%) |
Nov 03, 2017 | 3.260 | 3.410 | 3.090 | 3.310 | 530,871 | -0.66(-16.62%) |
Nov 02, 2017 | 3.990 | 3.990 | 3.843 | 3.970 | 106,574 | +0.01(+0.25%) |
Nov 01, 2017 | 3.970 | 3.990 | 3.850 | 3.960 | 109,646 | +0.06(+1.54%) |
Oct 31, 2017 | 3.970 | 4.030 | 3.860 | 3.900 | 73,832 | +0.02(+0.52%) |
Oct 30, 2017 | 4.000 | 4.025 | 3.814 | 3.880 | 89,305 | -0.17(-4.20%) |
Oct 27, 2017 | 3.890 | 4.290 | 3.890 | 4.050 | 227,030 | +0.08(+2.02%) |
Oct 26, 2017 | 4.020 | 4.040 | 3.896 | 3.970 | 63,181 | -0.02(-0.50%) |
Oct 25, 2017 | 4.000 | 4.020 | 3.782 | 3.990 | 155,791 | -0.03(-0.75%) |
Oct 24, 2017 | 4.000 | 4.079 | 3.930 | 4.020 | 159,292 | +0.05(+1.26%) |
Oct 23, 2017 | 3.920 | 4.040 | 3.770 | 3.970 | 236,624 | -0.02(-0.50%) |
Oct 20, 2017 | 3.950 | 4.130 | 3.850 | 3.990 | 350,291 | +0.04(+1.01%) |
Oct 19, 2017 | 3.600 | 3.994 | 3.540 | 3.950 | 318,021 | +0.33(+9.12%) |
Oct 18, 2017 | 3.410 | 3.670 | 3.380 | 3.620 | 213,251 | +0.19(+5.54%) |
Oct 17, 2017 | 3.410 | 3.530 | 3.320 | 3.430 | 97,348 | -0.03(-0.87%) |
Oct 16, 2017 | 3.300 | 3.500 | 3.250 | 3.460 | 713,715 | +0.15(+4.53%) |
Oct 13, 2017 | 3.300 | 3.400 | 3.231 | 3.310 | 55,204 | -0.02(-0.60%) |
Oct 12, 2017 | 3.300 | 3.360 | 3.250 | 3.330 | 94,517 | -0.01(-0.30%) |
Oct 11, 2017 | 3.290 | 3.400 | 3.250 | 3.340 | 42,590 | +0.04(+1.21%) |
Oct 10, 2017 | 3.300 | 3.380 | 3.260 | 3.300 | 25,117 | +0.02(+0.54%) |
Oct 09, 2017 | 3.370 | 3.410 | 3.260 | 3.282 | 50,608 | -0.13(-3.74%) |
Oct 06, 2017 | 3.320 | 3.410 | 3.230 | 3.410 | 38,143 | +0.11(+3.33%) |
Oct 05, 2017 | 3.290 | 3.343 | 3.270 | 3.300 | 34,822 | +0.02(+0.61%) |
Oct 04, 2017 | 3.400 | 3.430 | 3.170 | 3.280 | 177,951 | -0.13(-3.81%) |
Oct 03, 2017 | 3.540 | 3.583 | 3.410 | 3.410 | 116,735 | -0.18(-5.01%) |
Oct 02, 2017 | 3.400 | 3.900 | 3.350 | 3.590 | 1,351,693 | +0.21(+6.21%) |
Sep 29, 2017 | 3.320 | 3.450 | 3.280 | 3.380 | 110,488 | +0.04(+1.20%) |
Sep 28, 2017 | 3.360 | 3.410 | 3.260 | 3.340 | 161,200 | -0.04(-1.18%) |
Sep 27, 2017 | 3.180 | 3.480 | 3.180 | 3.380 | 208,972 | +0.20(+6.29%) |
Sep 26, 2017 | 3.100 | 3.200 | 3.080 | 3.180 | 51,713 | +0.06(+1.92%) |
Sep 25, 2017 | 3.200 | 3.270 | 3.110 | 3.120 | 92,578 | -0.10(-3.11%) |
Sep 22, 2017 | 3.120 | 3.240 | 3.110 | 3.220 | 70,852 | +0.11(+3.54%) |
Sep 21, 2017 | 3.070 | 3.128 | 3.000 | 3.110 | 104,733 | +0.03(+0.97%) |
Sep 20, 2017 | 3.160 | 3.160 | 2.940 | 3.080 | 81,166 | -0.05(-1.60%) |
Sep 19, 2017 | 3.130 | 3.186 | 3.051 | 3.130 | 99,854 | -0.02(-0.63%) |
Sep 18, 2017 | 3.200 | 3.200 | 3.055 | 3.150 | 153,450 | +0.00(+0.00%) |
Sep 15, 2017 | 2.870 | 3.150 | 2.780 | 3.150 | 257,813 | +0.30(+10.53%) |
Sep 14, 2017 | 2.790 | 3.024 | 2.720 | 2.850 | 229,976 | +0.09(+3.26%) |
Sep 13, 2017 | 2.680 | 2.810 | 2.650 | 2.760 | 280,305 | +0.11(+4.15%) |
Sep 12, 2017 | 2.460 | 2.810 | 2.460 | 2.650 | 697,011 | +0.19(+7.72%) |
Sep 11, 2017 | 2.540 | 2.580 | 2.460 | 2.460 | 2,114,658 | -0.08(-3.15%) |
Sep 08, 2017 | 2.390 | 2.540 | 2.380 | 2.540 | 194,350 | +0.17(+7.17%) |
Sep 07, 2017 | 2.310 | 2.470 | 2.310 | 2.370 | 141,440 | +0.04(+1.72%) |
Sep 06, 2017 | 2.320 | 2.400 | 2.240 | 2.330 | 90,347 | +0.06(+2.64%) |
Sep 05, 2017 | 2.340 | 2.390 | 2.250 | 2.270 | 58,049 | -0.08(-3.40%) |
Sep 01, 2017 | 2.390 | 2.400 | 2.340 | 2.350 | 26,055 | -0.03(-1.26%) |
Aug 31, 2017 | 2.480 | 2.540 | 2.380 | 2.380 | 89,438 | -0.04(-1.65%) |
Aug 30, 2017 | 2.550 | 2.600 | 2.420 | 2.420 | 797,203 | -0.12(-4.72%) |
Aug 29, 2017 | 2.351 | 2.540 | 2.340 | 2.540 | 93,423 | +0.20(+8.55%) |
Aug 28, 2017 | 2.290 | 2.370 | 2.290 | 2.340 | 21,409 | +0.06(+2.63%) |
Aug 25, 2017 | 2.300 | 2.369 | 2.240 | 2.280 | 14,691 | -0.03(-1.30%) |
Aug 24, 2017 | 2.250 | 2.330 | 2.230 | 2.310 | 6,055 | +0.03(+1.32%) |
Aug 23, 2017 | 2.250 | 2.325 | 2.250 | 2.280 | 31,546 | +0.04(+1.79%) |
Aug 22, 2017 | 2.200 | 2.250 | 2.200 | 2.240 | 18,618 | +0.02(+1.10%) |
Aug 21, 2017 | 2.400 | 2.400 | 2.200 | 2.216 | 47,443 | -0.19(-8.07%) |
Aug 18, 2017 | 2.260 | 2.540 | 2.260 | 2.410 | 41,683 | -0.13(-5.12%) |
Aug 17, 2017 | 2.360 | 2.540 | 2.290 | 2.540 | 39,537 | +0.15(+6.28%) |
Aug 16, 2017 | 2.400 | 2.460 | 2.350 | 2.390 | 17,045 | -0.01(-0.42%) |
Aug 15, 2017 | 2.370 | 2.500 | 2.370 | 2.400 | 654,030 | -0.05(-2.04%) |
Aug 14, 2017 | 2.250 | 2.450 | 2.250 | 2.450 | 30,270 | +0.19(+8.41%) |
Aug 11, 2017 | 2.170 | 2.350 | 2.170 | 2.260 | 13,458 | +0.01(+0.44%) |
Aug 10, 2017 | 2.380 | 2.490 | 2.210 | 2.250 | 78,666 | -0.15(-6.25%) |
Aug 09, 2017 | 2.400 | 2.520 | 2.350 | 2.400 | 32,625 | -0.01(-0.41%) |
Aug 08, 2017 | 2.520 | 2.520 | 2.330 | 2.410 | 34,803 | -0.08(-3.21%) |
Aug 07, 2017 | 2.560 | 2.560 | 2.490 | 2.490 | 7,429 | -0.09(-3.49%) |
Aug 04, 2017 | 2.610 | 2.620 | 2.520 | 2.580 | 13,450 | -0.03(-1.15%) |
Aug 03, 2017 | 2.540 | 2.660 | 2.500 | 2.610 | 206,130 | +0.10(+3.98%) |
Aug 02, 2017 | 2.510 | 2.520 | 2.450 | 2.510 | 54,503 | -0.03(-1.18%) |
Aug 01, 2017 | 2.550 | 2.550 | 2.460 | 2.540 | 67,428 | +0.01(+0.40%) |
Jul 31, 2017 | 2.517 | 2.530 | 2.486 | 2.530 | 22,463 | +0.01(+0.40%) |
Jul 28, 2017 | 2.420 | 2.600 | 2.410 | 2.520 | 52,855 | +0.00(+0.00%) |
Jul 27, 2017 | 2.470 | 2.550 | 2.470 | 2.520 | 41,274 | +0.07(+2.86%) |
Jul 26, 2017 | 2.420 | 2.500 | 2.420 | 2.450 | 20,023 | +0.02(+0.82%) |
Jul 25, 2017 | 2.460 | 2.510 | 2.354 | 2.430 | 22,716 | +0.01(+0.41%) |
Jul 24, 2017 | 2.460 | 2.490 | 2.420 | 2.420 | 10,563 | -0.03(-1.22%) |
Jul 21, 2017 | 2.430 | 2.470 | 2.420 | 2.450 | 53,029 | +0.00(+0.00%) |
Jul 20, 2017 | 2.440 | 2.500 | 2.430 | 2.450 | 33,218 | +0.02(+0.82%) |
Jul 19, 2017 | 2.500 | 2.500 | 2.430 | 2.430 | 60,184 | -0.07(-2.80%) |
Jul 18, 2017 | 2.520 | 2.569 | 2.460 | 2.500 | 42,963 | +0.02(+0.81%) |
Jul 17, 2017 | 2.480 | 2.590 | 2.480 | 2.480 | 55,036 | -0.02(-0.80%) |
Jul 14, 2017 | 2.440 | 2.530 | 2.440 | 2.500 | 66,974 | +0.07(+2.88%) |
Jul 13, 2017 | 2.500 | 2.520 | 2.430 | 2.430 | 37,890 | -0.06(-2.41%) |
Jul 12, 2017 | 2.480 | 2.590 | 2.450 | 2.490 | 29,166 | +0.04(+1.63%) |
Jul 11, 2017 | 2.540 | 2.543 | 2.450 | 2.450 | 21,242 | -0.07(-2.78%) |
Jul 10, 2017 | 2.520 | 2.550 | 2.488 | 2.520 | 6,912 | -0.01(-0.40%) |
Jul 07, 2017 | 2.560 | 2.560 | 2.490 | 2.530 | 54,222 | +0.04(+1.61%) |
Jul 06, 2017 | 2.550 | 2.570 | 2.460 | 2.490 | 27,403 | -0.02(-0.80%) |
Jul 05, 2017 | 2.440 | 2.550 | 2.400 | 2.510 | 82,149 | +0.03(+1.21%) |