Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2017 | 3.260 | 3.320 | 3.230 | 3.240 | 245,384 | -0.02(-0.61%) |
May 31, 2017 | 3.350 | 3.390 | 3.200 | 3.260 | 525,392 | -0.06(-1.81%) |
May 30, 2017 | 3.470 | 3.470 | 3.310 | 3.320 | 440,231 | -0.15(-4.32%) |
May 26, 2017 | 3.420 | 3.500 | 3.330 | 3.470 | 773,328 | +0.05(+1.46%) |
May 25, 2017 | 3.520 | 3.560 | 3.410 | 3.420 | 220,021 | -0.08(-2.29%) |
May 24, 2017 | 3.470 | 3.570 | 3.470 | 3.500 | 392,715 | +0.02(+0.57%) |
May 23, 2017 | 3.460 | 3.530 | 3.460 | 3.480 | 300,561 | +0.02(+0.58%) |
May 22, 2017 | 3.450 | 3.470 | 3.410 | 3.460 | 383,991 | -0.01(-0.29%) |
May 19, 2017 | 3.570 | 3.570 | 3.460 | 3.470 | 534,442 | -0.08(-2.25%) |
May 18, 2017 | 3.520 | 3.590 | 3.500 | 3.550 | 480,648 | +0.03(+0.85%) |
May 17, 2017 | 3.580 | 3.600 | 3.510 | 3.520 | 346,715 | -0.08(-2.22%) |
May 16, 2017 | 3.630 | 3.660 | 3.590 | 3.600 | 379,271 | -0.05(-1.37%) |
May 15, 2017 | 3.750 | 3.775 | 3.600 | 3.650 | 413,094 | -0.11(-2.93%) |
May 12, 2017 | 3.760 | 3.830 | 3.720 | 3.760 | 301,081 | +0.03(+0.80%) |
May 11, 2017 | 3.720 | 3.740 | 3.580 | 3.730 | 444,405 | -0.02(-0.53%) |
May 10, 2017 | 3.750 | 3.870 | 3.750 | 3.750 | 596,978 | -0.01(-0.27%) |
May 09, 2017 | 3.900 | 3.910 | 3.720 | 3.760 | 781,108 | -0.14(-3.59%) |
May 08, 2017 | 3.970 | 3.990 | 3.900 | 3.900 | 366,621 | -0.07(-1.76%) |
May 05, 2017 | 4.000 | 4.100 | 3.960 | 3.970 | 403,286 | -0.05(-1.24%) |
May 04, 2017 | 4.020 | 4.060 | 3.950 | 4.020 | 498,356 | +0.00(+0.00%) |
May 03, 2017 | 4.040 | 4.050 | 4.010 | 4.020 | 357,089 | -0.02(-0.50%) |
May 02, 2017 | 4.080 | 4.100 | 4.020 | 4.040 | 252,315 | -0.04(-0.98%) |
May 01, 2017 | 4.100 | 4.120 | 4.080 | 4.080 | 238,799 | +0.00(+0.00%) |
Apr 28, 2017 | 4.200 | 4.200 | 4.080 | 4.080 | 300,111 | -0.14(-3.32%) |
Apr 27, 2017 | 4.110 | 4.256 | 4.100 | 4.220 | 756,018 | +0.11(+2.68%) |
Apr 26, 2017 | 4.110 | 4.190 | 4.110 | 4.110 | 359,983 | -0.01(-0.24%) |
Apr 25, 2017 | 4.100 | 4.150 | 4.100 | 4.120 | 378,177 | +0.04(+0.98%) |
Apr 24, 2017 | 4.180 | 4.220 | 4.050 | 4.080 | 399,377 | -0.10(-2.39%) |
Apr 21, 2017 | 4.180 | 4.190 | 4.145 | 4.180 | 515,065 | +0.01(+0.24%) |
Apr 20, 2017 | 4.060 | 4.190 | 4.060 | 4.170 | 503,317 | +0.09(+2.21%) |
Apr 19, 2017 | 4.070 | 4.100 | 4.050 | 4.080 | 387,338 | +0.02(+0.49%) |
Apr 18, 2017 | 4.050 | 4.100 | 4.040 | 4.060 | 410,106 | -0.04(-0.98%) |
Apr 17, 2017 | 4.020 | 4.100 | 4.011 | 4.100 | 351,991 | +0.08(+1.99%) |
Apr 13, 2017 | 4.040 | 4.060 | 4.010 | 4.020 | 325,106 | -0.03(-0.74%) |
Apr 12, 2017 | 4.020 | 4.060 | 3.980 | 4.050 | 371,807 | +0.01(+0.25%) |
Apr 11, 2017 | 4.060 | 4.060 | 4.010 | 4.040 | 164,211 | +0.01(+0.25%) |
Apr 10, 2017 | 3.970 | 4.070 | 3.960 | 4.030 | 289,950 | +0.05(+1.26%) |
Apr 07, 2017 | 4.030 | 4.075 | 3.970 | 3.980 | 376,003 | -0.07(-1.73%) |
Apr 06, 2017 | 3.970 | 4.060 | 3.960 | 4.050 | 262,337 | +0.06(+1.50%) |
Apr 05, 2017 | 4.060 | 4.100 | 3.960 | 3.990 | 464,278 | -0.07(-1.72%) |
Apr 04, 2017 | 4.090 | 4.140 | 4.050 | 4.060 | 367,734 | -0.06(-1.46%) |
Apr 03, 2017 | 4.130 | 4.180 | 4.115 | 4.120 | 505,038 | -0.03(-0.72%) |
Mar 31, 2017 | 4.140 | 4.190 | 4.110 | 4.150 | 1,367,492 | +0.03(+0.73%) |
Mar 30, 2017 | 4.100 | 4.150 | 4.051 | 4.120 | 268,899 | -0.01(-0.24%) |
Mar 29, 2017 | 4.020 | 4.160 | 4.000 | 4.130 | 470,919 | +0.06(+1.47%) |
Mar 28, 2017 | 4.000 | 4.080 | 3.960 | 4.070 | 532,986 | +0.08(+2.01%) |
Mar 27, 2017 | 4.060 | 4.120 | 3.970 | 3.990 | 615,888 | -0.07(-1.72%) |
Mar 24, 2017 | 4.060 | 4.150 | 4.040 | 4.060 | 569,549 | +0.03(+0.74%) |
Mar 23, 2017 | 4.020 | 4.070 | 4.000 | 4.030 | 564,226 | +0.01(+0.25%) |
Mar 22, 2017 | 4.040 | 4.065 | 4.000 | 4.020 | 423,165 | -0.02(-0.50%) |
Mar 21, 2017 | 4.150 | 4.185 | 4.040 | 4.040 | 419,009 | -0.11(-2.65%) |
Mar 20, 2017 | 4.140 | 4.170 | 4.130 | 4.150 | 304,312 | +0.01(+0.24%) |
Mar 17, 2017 | 4.160 | 4.200 | 4.110 | 4.140 | 2,032,005 | -0.07(-1.66%) |
Mar 16, 2017 | 4.110 | 4.240 | 4.100 | 4.210 | 510,673 | +0.09(+2.18%) |
Mar 15, 2017 | 4.060 | 4.130 | 4.030 | 4.120 | 660,216 | +0.05(+1.23%) |
Mar 14, 2017 | 4.090 | 4.100 | 4.020 | 4.070 | 699,080 | -0.05(-1.21%) |
Mar 13, 2017 | 4.150 | 4.160 | 4.060 | 4.120 | 782,456 | -0.06(-1.44%) |
Mar 10, 2017 | 4.050 | 4.185 | 4.020 | 4.180 | 892,352 | +0.12(+2.96%) |
Mar 09, 2017 | 4.210 | 4.210 | 4.050 | 4.060 | 780,754 | -0.15(-3.56%) |
Mar 08, 2017 | 4.240 | 4.250 | 4.190 | 4.210 | 296,589 | -0.04(-0.94%) |
Mar 07, 2017 | 4.260 | 4.300 | 4.210 | 4.250 | 650,693 | +0.05(+1.19%) |
Mar 06, 2017 | 4.230 | 4.260 | 4.100 | 4.200 | 544,925 | -0.06(-1.41%) |
Mar 03, 2017 | 4.120 | 4.255 | 4.120 | 4.260 | 1,112,507 | +0.10(+2.40%) |
Mar 02, 2017 | 4.240 | 4.270 | 4.100 | 4.160 | 1,409,237 | -0.10(-2.35%) |
Mar 01, 2017 | 4.190 | 4.300 | 4.190 | 4.260 | 588,627 | +0.07(+1.67%) |
Feb 28, 2017 | 4.250 | 4.270 | 4.150 | 4.190 | 884,709 | -0.11(-2.56%) |
Feb 27, 2017 | 4.310 | 4.340 | 4.250 | 4.300 | 611,830 | -0.01(-0.23%) |
Feb 24, 2017 | 4.300 | 4.310 | 4.250 | 4.310 | 364,519 | -0.01(-0.23%) |
Feb 23, 2017 | 4.280 | 4.350 | 4.230 | 4.320 | 295,949 | +0.06(+1.41%) |
Feb 22, 2017 | 4.370 | 4.370 | 4.200 | 4.260 | 1,007,481 | -0.08(-1.84%) |
Feb 21, 2017 | 4.340 | 4.385 | 4.310 | 4.340 | 472,173 | +0.03(+0.70%) |
Feb 17, 2017 | 4.310 | 4.310 | 4.310 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.260 | 4.370 | 4.250 | 4.310 | 369,354 | +0.03(+0.70%) |
Feb 15, 2017 | 4.260 | 4.290 | 4.250 | 4.280 | 293,302 | -0.02(-0.47%) |
Feb 14, 2017 | 4.350 | 4.350 | 4.240 | 4.300 | 389,971 | -0.02(-0.46%) |
Feb 13, 2017 | 4.370 | 4.380 | 4.300 | 4.320 | 269,257 | -0.03(-0.69%) |
Feb 10, 2017 | 4.340 | 4.360 | 4.310 | 4.350 | 223,368 | +0.04(+0.93%) |
Feb 09, 2017 | 4.340 | 4.380 | 4.300 | 4.310 | 277,518 | -0.03(-0.69%) |
Feb 08, 2017 | 4.350 | 4.420 | 4.280 | 4.340 | 343,719 | +0.01(+0.23%) |
Feb 07, 2017 | 4.400 | 4.400 | 4.250 | 4.330 | 642,621 | +0.00(+0.00%) |
Feb 06, 2017 | 4.250 | 4.400 | 4.250 | 4.330 | 619,765 | +0.11(+2.61%) |
Feb 03, 2017 | 4.200 | 4.250 | 4.170 | 4.220 | 417,772 | +0.04(+0.96%) |
Feb 02, 2017 | 4.190 | 4.200 | 4.160 | 4.180 | 448,546 | +0.03(+0.72%) |
Feb 01, 2017 | 4.180 | 4.240 | 4.150 | 4.150 | 398,196 | +0.01(+0.24%) |
Jan 31, 2017 | 4.200 | 4.200 | 4.130 | 4.140 | 468,009 | -0.06(-1.43%) |
Jan 30, 2017 | 4.240 | 4.260 | 4.160 | 4.200 | 524,057 | +0.02(+0.48%) |
Jan 27, 2017 | 4.280 | 4.330 | 4.160 | 4.180 | 767,035 | -0.08(-1.88%) |
Jan 26, 2017 | 4.410 | 4.440 | 4.220 | 4.260 | 1,256,037 | -0.02(-0.47%) |
Jan 25, 2017 | 4.470 | 4.550 | 4.270 | 4.280 | 2,876,878 | +0.28(+7.00%) |
Jan 24, 2017 | 4.000 | 4.000 | 3.980 | 4.000 | 541,360 | +0.01(+0.25%) |
Jan 23, 2017 | 4.000 | 4.000 | 3.940 | 3.990 | 386,693 | -0.01(-0.25%) |
Jan 20, 2017 | 4.020 | 4.020 | 3.960 | 4.000 | 281,871 | +0.00(+0.00%) |
Jan 19, 2017 | 4.060 | 4.070 | 3.980 | 4.000 | 336,364 | -0.09(-2.20%) |
Jan 18, 2017 | 4.070 | 4.150 | 4.030 | 4.090 | 399,587 | +0.00(+0.00%) |
Jan 17, 2017 | 4.140 | 4.150 | 4.050 | 4.090 | 270,384 | -0.05(-1.21%) |
Jan 13, 2017 | 4.140 | 4.140 | 4.140 | 0 | +0.02(+0.49%) | |
Jan 12, 2017 | 4.060 | 4.175 | 3.990 | 4.120 | 700,110 | +0.05(+1.23%) |
Jan 11, 2017 | 3.930 | 4.090 | 3.920 | 4.070 | 489,196 | +0.15(+3.83%) |
Jan 10, 2017 | 3.910 | 3.990 | 3.900 | 3.920 | 283,562 | +0.01(+0.26%) |
Jan 09, 2017 | 3.950 | 3.976 | 3.910 | 3.910 | 264,555 | -0.04(-1.01%) |
Jan 06, 2017 | 3.950 | 3.980 | 3.930 | 3.950 | 321,121 | -0.01(-0.25%) |
Jan 05, 2017 | 4.090 | 4.090 | 3.930 | 3.960 | 423,232 | -0.10(-2.46%) |
Jan 04, 2017 | 4.120 | 4.200 | 4.050 | 4.060 | 417,182 | -0.09(-2.17%) |
Jan 03, 2017 | 3.850 | 4.150 | 3.850 | 4.150 | 1,510,382 | +0.39(+10.37%) |
Dec 30, 2016 | 3.760 | 3.760 | 3.760 | 0 | -0.33(-8.07%) |