Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.590 | 4.590 | 4.590 | 0 | -0.02(-0.43%) | |
Aug 30, 2018 | 4.700 | 4.725 | 4.602 | 4.610 | 320,398 | -0.12(-2.54%) |
Aug 29, 2018 | 4.670 | 4.810 | 4.630 | 4.730 | 531,893 | +0.08(+1.72%) |
Aug 28, 2018 | 4.660 | 4.750 | 4.645 | 4.650 | 606,713 | +0.01(+0.22%) |
Aug 27, 2018 | 4.770 | 4.800 | 4.620 | 4.640 | 639,330 | -0.13(-2.73%) |
Aug 24, 2018 | 4.880 | 4.940 | 4.760 | 4.770 | 470,300 | -0.09(-1.85%) |
Aug 23, 2018 | 4.980 | 4.990 | 4.850 | 4.860 | 522,321 | -0.14(-2.80%) |
Aug 22, 2018 | 5.080 | 5.105 | 4.980 | 5.000 | 736,947 | -0.05(-0.99%) |
Aug 21, 2018 | 4.980 | 5.070 | 4.970 | 5.050 | 648,039 | +0.11(+2.23%) |
Aug 20, 2018 | 4.830 | 4.970 | 4.770 | 4.940 | 628,260 | +0.11(+2.28%) |
Aug 17, 2018 | 4.800 | 4.840 | 4.760 | 4.830 | 576,200 | +0.03(+0.63%) |
Aug 16, 2018 | 4.800 | 4.895 | 4.760 | 4.800 | 382,054 | +0.02(+0.42%) |
Aug 15, 2018 | 4.900 | 4.915 | 4.680 | 4.780 | 489,186 | -0.15(-3.04%) |
Aug 14, 2018 | 4.960 | 5.040 | 4.905 | 4.930 | 721,338 | +0.03(+0.61%) |
Aug 13, 2018 | 4.820 | 4.939 | 4.770 | 4.900 | 1,129,784 | +0.17(+3.59%) |
Aug 10, 2018 | 4.700 | 4.750 | 4.630 | 4.730 | 861,400 | +0.04(+0.85%) |
Aug 09, 2018 | 4.330 | 4.720 | 4.200 | 4.690 | 1,383,601 | +0.52(+12.47%) |
Aug 08, 2018 | 4.340 | 4.340 | 4.090 | 4.170 | 1,019,993 | -0.22(-5.01%) |
Aug 07, 2018 | 4.370 | 4.440 | 4.340 | 4.390 | 322,020 | +0.10(+2.33%) |
Aug 06, 2018 | 4.350 | 4.380 | 4.270 | 4.290 | 258,086 | -0.06(-1.38%) |
Aug 03, 2018 | 4.300 | 4.385 | 4.280 | 4.350 | 549,200 | +0.02(+0.46%) |
Aug 02, 2018 | 4.210 | 4.340 | 4.130 | 4.330 | 306,821 | +0.06(+1.41%) |
Aug 01, 2018 | 4.240 | 4.360 | 4.180 | 4.270 | 475,110 | -0.04(-0.93%) |
Jul 31, 2018 | 4.240 | 4.350 | 4.210 | 4.310 | 485,970 | +0.07(+1.65%) |
Jul 30, 2018 | 4.170 | 4.300 | 4.150 | 4.240 | 626,802 | +0.10(+2.42%) |
Jul 27, 2018 | 4.260 | 4.290 | 4.110 | 4.140 | 540,500 | -0.14(-3.27%) |
Jul 26, 2018 | 4.280 | 4.330 | 4.260 | 4.280 | 375,700 | +0.02(+0.47%) |
Jul 25, 2018 | 4.270 | 4.290 | 4.230 | 4.260 | 436,676 | -0.02(-0.47%) |
Jul 24, 2018 | 4.340 | 4.390 | 4.265 | 4.280 | 311,044 | -0.01(-0.23%) |
Jul 23, 2018 | 4.410 | 4.440 | 4.280 | 4.290 | 491,745 | -0.10(-2.28%) |
Jul 20, 2018 | 4.470 | 4.490 | 4.300 | 4.390 | 518,778 | -0.10(-2.23%) |
Jul 19, 2018 | 4.520 | 4.620 | 4.485 | 4.490 | 406,462 | -0.08(-1.75%) |
Jul 18, 2018 | 4.560 | 4.605 | 4.470 | 4.570 | 332,144 | -0.03(-0.65%) |
Jul 17, 2018 | 4.690 | 4.690 | 4.600 | 4.600 | 265,324 | -0.08(-1.71%) |
Jul 16, 2018 | 4.790 | 4.830 | 4.600 | 4.680 | 727,899 | -0.14(-2.90%) |
Jul 13, 2018 | 4.780 | 4.850 | 4.750 | 4.820 | 408,055 | +0.03(+0.63%) |
Jul 12, 2018 | 4.730 | 4.838 | 4.610 | 4.790 | 675,517 | +0.06(+1.27%) |
Jul 11, 2018 | 4.720 | 4.870 | 4.705 | 4.730 | 525,952 | -0.07(-1.46%) |
Jul 10, 2018 | 4.770 | 4.850 | 4.720 | 4.800 | 552,018 | +0.06(+1.27%) |
Jul 09, 2018 | 4.720 | 4.796 | 4.720 | 4.740 | 899,884 | +0.04(+0.85%) |
Jul 06, 2018 | 4.760 | 4.830 | 4.680 | 4.700 | 1,067,390 | +0.17(+3.75%) |
Jul 05, 2018 | 4.460 | 4.530 | 4.380 | 4.530 | 416,875 | +0.08(+1.80%) |
Jul 03, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.02(-0.45%) | |
Jul 02, 2018 | 4.430 | 4.485 | 4.310 | 4.470 | 897,769 | +0.02(+0.45%) |
Jun 29, 2018 | 4.580 | 4.610 | 4.450 | 4.450 | 496,759 | -0.11(-2.41%) |
Jun 28, 2018 | 4.530 | 4.610 | 4.480 | 4.560 | 594,155 | +0.02(+0.44%) |
Jun 27, 2018 | 4.360 | 4.580 | 4.350 | 4.540 | 903,811 | +0.22(+5.09%) |
Jun 26, 2018 | 4.240 | 4.350 | 4.130 | 4.320 | 565,001 | +0.13(+3.10%) |
Jun 25, 2018 | 4.470 | 4.470 | 4.180 | 4.190 | 402,796 | -0.28(-6.26%) |
Jun 22, 2018 | 4.430 | 4.520 | 4.350 | 4.470 | 3,709,097 | +0.20(+4.68%) |
Jun 21, 2018 | 4.430 | 4.465 | 4.225 | 4.270 | 655,331 | -0.20(-4.47%) |
Jun 20, 2018 | 4.530 | 4.540 | 4.420 | 4.470 | 434,903 | -0.02(-0.45%) |
Jun 19, 2018 | 4.360 | 4.530 | 4.355 | 4.490 | 644,293 | +0.07(+1.58%) |
Jun 18, 2018 | 4.300 | 4.430 | 4.270 | 4.420 | 565,860 | +0.12(+2.79%) |
Jun 15, 2018 | 4.330 | 4.185 | 4.300 | 2,034,304 | -0.03(-0.69%) | |
Jun 14, 2018 | 4.400 | 4.420 | 4.295 | 4.330 | 529,746 | -0.06(-1.37%) |
Jun 13, 2018 | 4.390 | 4.470 | 4.330 | 4.390 | 782,402 | +0.00(+0.00%) |
Jun 12, 2018 | 4.390 | 4.500 | 4.350 | 4.390 | 602,272 | +0.00(+0.00%) |
Jun 11, 2018 | 4.280 | 4.420 | 4.231 | 4.390 | 694,643 | +0.10(+2.33%) |
Jun 08, 2018 | 4.330 | 4.340 | 4.210 | 4.290 | 622,718 | -0.05(-1.15%) |
Jun 07, 2018 | 4.330 | 4.400 | 4.280 | 4.340 | 954,512 | +0.06(+1.40%) |
Jun 06, 2018 | 4.200 | 4.280 | 814,576 | +0.06(+1.42%) | ||
Jun 05, 2018 | 4.110 | 4.270 | 4.110 | 4.220 | 625,826 | +0.11(+2.68%) |
Jun 04, 2018 | 4.210 | 4.250 | 4.020 | 4.110 | 866,381 | -0.09(-2.14%) |
Jun 01, 2018 | 4.240 | 4.260 | 4.140 | 4.200 | 609,793 | -0.02(-0.47%) |
May 31, 2018 | 4.350 | 4.390 | 4.200 | 4.220 | 836,933 | -0.14(-3.21%) |
May 30, 2018 | 4.350 | 4.450 | 4.330 | 4.360 | 601,036 | +0.06(+1.40%) |
May 29, 2018 | 4.210 | 4.330 | 4.189 | 4.300 | 685,544 | +0.04(+0.94%) |
May 25, 2018 | 4.260 | 4.260 | 4.260 | 0 | -0.14(-3.18%) | |
May 24, 2018 | 4.390 | 4.490 | 4.350 | 4.400 | 444,632 | -0.08(-1.79%) |
May 23, 2018 | 4.490 | 4.510 | 4.340 | 4.480 | 680,409 | -0.04(-0.88%) |
May 22, 2018 | 4.580 | 4.640 | 4.490 | 4.520 | 554,006 | -0.07(-1.53%) |
May 21, 2018 | 4.700 | 4.725 | 4.580 | 4.590 | 619,859 | -0.09(-1.92%) |
May 18, 2018 | 4.830 | 4.840 | 4.660 | 4.680 | 511,474 | -0.12(-2.50%) |
May 17, 2018 | 4.700 | 4.850 | 4.680 | 4.800 | 945,276 | +0.14(+3.00%) |
May 16, 2018 | 4.650 | 4.710 | 4.635 | 4.660 | 769,971 | +0.08(+1.75%) |
May 15, 2018 | 4.570 | 4.680 | 4.560 | 4.580 | 869,481 | -0.02(-0.43%) |
May 14, 2018 | 4.640 | 4.700 | 4.570 | 4.600 | 559,019 | -0.02(-0.43%) |
May 11, 2018 | 4.690 | 4.755 | 4.590 | 4.620 | 724,872 | -0.03(-0.65%) |
May 10, 2018 | 4.580 | 4.705 | 4.560 | 4.650 | 1,114,070 | +0.10(+2.20%) |
May 09, 2018 | 4.400 | 4.580 | 4.380 | 4.550 | 1,709,388 | +0.26(+6.06%) |
May 08, 2018 | 4.160 | 4.370 | 3.860 | 4.290 | 1,348,670 | +0.09(+2.14%) |
May 07, 2018 | 4.210 | 4.370 | 4.170 | 4.200 | 1,392,193 | +0.01(+0.24%) |
May 04, 2018 | 4.130 | 4.250 | 4.130 | 4.190 | 629,830 | +0.06(+1.45%) |
May 03, 2018 | 4.170 | 4.180 | 4.010 | 4.130 | 852,397 | -0.05(-1.20%) |
May 02, 2018 | 3.970 | 4.240 | 3.940 | 4.180 | 700,230 | +0.22(+5.56%) |
May 01, 2018 | 3.900 | 3.980 | 3.830 | 3.960 | 552,022 | +0.03(+0.76%) |
Apr 30, 2018 | 4.030 | 4.090 | 3.920 | 3.930 | 540,290 | -0.10(-2.48%) |
Apr 27, 2018 | 3.970 | 4.050 | 3.915 | 4.030 | 414,063 | +0.03(+0.75%) |
Apr 26, 2018 | 3.940 | 4.040 | 3.930 | 4.000 | 631,966 | +0.08(+2.04%) |
Apr 25, 2018 | 3.770 | 3.935 | 3.720 | 3.920 | 594,068 | +0.12(+3.16%) |
Apr 24, 2018 | 3.720 | 3.850 | 3.710 | 3.800 | 599,563 | +0.09(+2.43%) |
Apr 23, 2018 | 3.650 | 3.720 | 3.580 | 3.710 | 262,868 | +0.04(+1.09%) |
Apr 20, 2018 | 3.630 | 3.735 | 3.560 | 3.670 | 345,615 | +0.00(+0.00%) |
Apr 19, 2018 | 3.670 | 3.750 | 3.620 | 3.670 | 383,413 | +0.01(+0.27%) |
Apr 18, 2018 | 3.650 | 3.740 | 3.630 | 3.660 | 549,650 | +0.07(+1.95%) |
Apr 17, 2018 | 3.550 | 3.610 | 3.500 | 3.590 | 509,904 | +0.06(+1.70%) |
Apr 16, 2018 | 3.600 | 3.600 | 3.490 | 3.530 | 639,009 | -0.06(-1.67%) |
Apr 13, 2018 | 3.650 | 3.670 | 3.570 | 3.590 | 618,346 | -0.01(-0.28%) |
Apr 12, 2018 | 3.540 | 3.650 | 3.435 | 3.600 | 800,622 | +0.08(+2.27%) |
Apr 11, 2018 | 3.410 | 3.540 | 3.410 | 3.520 | 1,123,598 | +0.11(+3.23%) |
Apr 10, 2018 | 3.260 | 3.450 | 3.260 | 3.410 | 692,685 | +0.21(+6.56%) |
Apr 09, 2018 | 3.360 | 3.360 | 3.180 | 3.200 | 979,242 | -0.11(-3.32%) |
Apr 06, 2018 | 3.330 | 3.370 | 3.235 | 3.310 | 1,625,213 | -0.06(-1.78%) |
Apr 05, 2018 | 3.490 | 3.510 | 3.370 | 3.370 | 838,138 | -0.12(-3.44%) |
Apr 04, 2018 | 3.400 | 3.520 | 3.330 | 3.490 | 748,144 | +0.01(+0.29%) |
Apr 03, 2018 | 3.470 | 3.490 | 3.360 | 3.480 | 651,839 | +0.05(+1.46%) |
Apr 02, 2018 | 3.710 | 3.730 | 3.420 | 3.430 | 912,538 | -0.32(-8.53%) |
Mar 29, 2018 | 3.750 | 3.750 | 3.750 | 0 | +0.06(+1.63%) | |
Mar 28, 2018 | 3.680 | 3.785 | 3.660 | 3.690 | 862,561 | -0.01(-0.27%) |
Mar 27, 2018 | 3.850 | 3.910 | 3.680 | 3.700 | 566,714 | -0.13(-3.39%) |
Mar 26, 2018 | 3.860 | 3.875 | 3.710 | 3.830 | 585,781 | +0.01(+0.26%) |
Mar 23, 2018 | 3.890 | 3.940 | 3.810 | 3.820 | 848,043 | +0.03(+0.79%) |
Mar 22, 2018 | 3.870 | 3.920 | 3.780 | 3.790 | 383,565 | -0.14(-3.56%) |
Mar 21, 2018 | 3.840 | 3.960 | 3.800 | 3.930 | 992,635 | +0.10(+2.61%) |
Mar 20, 2018 | 3.870 | 3.900 | 3.780 | 3.830 | 530,971 | +0.00(+0.00%) |
Mar 19, 2018 | 3.900 | 3.940 | 3.760 | 3.830 | 735,816 | -0.12(-3.04%) |
Mar 16, 2018 | 3.890 | 3.970 | 3.815 | 3.950 | 2,152,114 | +0.08(+2.07%) |
Mar 15, 2018 | 4.020 | 4.060 | 3.830 | 3.870 | 611,391 | -0.13(-3.25%) |
Mar 14, 2018 | 3.920 | 4.095 | 3.920 | 4.000 | 957,162 | +0.08(+2.04%) |
Mar 13, 2018 | 4.080 | 4.125 | 3.890 | 3.920 | 893,599 | -0.16(-3.92%) |
Mar 12, 2018 | 3.900 | 4.080 | 3.890 | 4.080 | 862,875 | +0.19(+4.88%) |
Mar 09, 2018 | 3.780 | 3.900 | 3.780 | 3.890 | 1,039,237 | +0.08(+2.10%) |
Mar 08, 2018 | 3.860 | 3.870 | 3.750 | 3.810 | 688,605 | -0.02(-0.52%) |
Mar 07, 2018 | 3.770 | 3.830 | 2,980,780 | -0.15(-3.77%) | ||
Mar 06, 2018 | 3.860 | 4.040 | 3.810 | 3.980 | 1,160,502 | +0.15(+3.92%) |
Mar 05, 2018 | 3.700 | 3.860 | 3.665 | 3.830 | 1,092,618 | +0.08(+2.13%) |
Mar 02, 2018 | 3.550 | 3.780 | 3.550 | 3.750 | 1,089,834 | +0.15(+4.17%) |
Mar 01, 2018 | 3.640 | 3.700 | 3.570 | 3.600 | 1,023,685 | -0.03(-0.83%) |
Feb 28, 2018 | 3.500 | 3.800 | 3.440 | 3.630 | 965,070 | -0.11(-2.94%) |
Feb 27, 2018 | 4.000 | 4.130 | 3.730 | 3.740 | 1,541,462 | -0.27(-6.73%) |
Feb 26, 2018 | 3.940 | 4.025 | 3.910 | 4.010 | 1,207,182 | +0.07(+1.78%) |
Feb 23, 2018 | 3.880 | 3.960 | 3.810 | 3.940 | 461,527 | +0.07(+1.81%) |
Feb 22, 2018 | 3.970 | 3.800 | 3.870 | 644,761 | +0.06(+1.57%) | |
Feb 21, 2018 | 3.720 | 3.910 | 3.720 | 3.810 | 693,730 | +0.07(+1.87%) |
Feb 20, 2018 | 3.720 | 3.800 | 3.690 | 3.740 | 1,054,114 | +0.05(+1.36%) |
Feb 16, 2018 | 3.690 | 3.690 | 3.690 | 0 | +0.10(+2.79%) | |
Feb 15, 2018 | 3.620 | 3.850 | 3.450 | 3.590 | 1,005,792 | -0.03(-0.83%) |
Feb 14, 2018 | 3.410 | 3.650 | 3.400 | 3.620 | 587,603 | +0.16(+4.62%) |
Feb 13, 2018 | 3.500 | 3.540 | 3.430 | 3.460 | 582,574 | -0.08(-2.26%) |
Feb 12, 2018 | 3.530 | 3.670 | 3.470 | 3.540 | 1,147,160 | +0.04(+1.14%) |
Feb 09, 2018 | 3.560 | 3.560 | 3.420 | 3.500 | 1,290,887 | +0.03(+0.86%) |
Feb 08, 2018 | 3.850 | 3.869 | 3.480 | 3.470 | 1,002,326 | -0.38(-9.87%) |
Feb 07, 2018 | 3.890 | 3.930 | 3.840 | 3.850 | 911,562 | -0.03(-0.77%) |
Feb 06, 2018 | 3.740 | 3.950 | 3.730 | 3.880 | 1,155,194 | -0.02(-0.51%) |
Feb 05, 2018 | 3.800 | 3.940 | 3.760 | 3.900 | 1,027,532 | +0.09(+2.36%) |
Feb 02, 2018 | 3.890 | 3.920 | 3.720 | 3.810 | 1,096,990 | -0.17(-4.27%) |
Feb 01, 2018 | 3.830 | 3.990 | 3.780 | 3.980 | 692,731 | +0.14(+3.65%) |
Jan 31, 2018 | 3.860 | 3.900 | 3.795 | 3.840 | 425,713 | +0.01(+0.26%) |
Jan 30, 2018 | 3.830 | 3.850 | 3.710 | 3.830 | 755,143 | -0.02(-0.52%) |
Jan 29, 2018 | 4.010 | 4.010 | 3.840 | 3.850 | 549,756 | -0.17(-4.23%) |
Jan 26, 2018 | 4.130 | 4.130 | 4.010 | 4.020 | 434,870 | -0.10(-2.43%) |
Jan 25, 2018 | 4.220 | 4.230 | 4.080 | 4.120 | 563,839 | -0.06(-1.44%) |
Jan 24, 2018 | 4.220 | 4.270 | 4.135 | 4.180 | 472,241 | -0.03(-0.71%) |
Jan 23, 2018 | 4.200 | 4.230 | 4.110 | 4.210 | 580,745 | +0.02(+0.48%) |
Jan 22, 2018 | 4.130 | 4.250 | 4.120 | 4.190 | 1,178,387 | +0.09(+2.20%) |
Jan 19, 2018 | 4.040 | 4.135 | 3.985 | 4.100 | 861,805 | +0.01(+0.24%) |
Jan 18, 2018 | 4.260 | 4.320 | 4.080 | 4.090 | 1,007,949 | -0.18(-4.22%) |
Jan 17, 2018 | 4.300 | 4.360 | 4.240 | 4.270 | 764,530 | +0.02(+0.47%) |
Jan 16, 2018 | 4.400 | 4.505 | 4.235 | 4.250 | 1,109,339 | -0.14(-3.19%) |
Jan 12, 2018 | 4.390 | 4.390 | 4.390 | 0 | +0.08(+1.86%) | |
Jan 11, 2018 | 4.130 | 4.460 | 4.070 | 4.310 | 1,605,834 | +0.18(+4.36%) |
Jan 10, 2018 | 4.130 | 600,089 | -0.05(-1.20%) | |||
Jan 09, 2018 | 4.330 | 4.360 | 4.151 | 4.180 | 715,220 | -0.16(-3.69%) |
Jan 08, 2018 | 4.370 | 4.370 | 4.240 | 4.340 | 651,765 | +0.00(+0.00%) |
Jan 05, 2018 | 4.500 | 4.500 | 4.310 | 4.340 | 788,888 | -0.19(-4.19%) |
Jan 04, 2018 | 4.420 | 4.540 | 4.300 | 4.530 | 1,143,266 | +0.14(+3.19%) |
Jan 03, 2018 | 4.320 | 4.430 | 4.285 | 4.390 | 930,589 | +0.08(+1.86%) |
Jan 02, 2018 | 4.270 | 4.350 | 4.220 | 4.310 | 662,661 | +0.04(+0.94%) |
Dec 29, 2017 | 4.270 | 4.270 | 4.270 | 0 | -0.04(-0.93%) | |
Dec 28, 2017 | 4.410 | 4.410 | 4.290 | 4.310 | 511,909 | -0.04(-0.92%) |
Dec 27, 2017 | 4.420 | 4.435 | 4.305 | 4.350 | 604,062 | -0.05(-1.14%) |
Dec 26, 2017 | 4.240 | 4.430 | 4.240 | 4.400 | 1,106,569 | +0.17(+4.02%) |
Dec 22, 2017 | 4.260 | 4.305 | 4.210 | 4.230 | 563,951 | -0.05(-1.17%) |
Dec 21, 2017 | 4.180 | 4.360 | 4.110 | 4.280 | 971,238 | +0.09(+2.15%) |
Dec 20, 2017 | 4.060 | 4.270 | 4.040 | 4.190 | 870,184 | +0.15(+3.71%) |
Dec 19, 2017 | 4.110 | 4.175 | 4.015 | 4.040 | 773,085 | -0.09(-2.18%) |
Dec 18, 2017 | 4.070 | 4.195 | 4.050 | 4.130 | 1,432,506 | +0.07(+1.72%) |
Dec 15, 2017 | 4.010 | 4.120 | 4.010 | 4.060 | 2,404,001 | +0.07(+1.75%) |
Dec 14, 2017 | 4.000 | 4.130 | 3.969 | 3.990 | 691,479 | -0.06(-1.48%) |
Dec 13, 2017 | 4.110 | 4.170 | 4.010 | 4.050 | 1,469,726 | -0.04(-0.98%) |
Dec 12, 2017 | 4.030 | 4.140 | 4.020 | 4.090 | 1,276,510 | +0.07(+1.74%) |
Dec 11, 2017 | 3.910 | 4.030 | 3.835 | 4.020 | 1,016,603 | +0.10(+2.55%) |
Dec 08, 2017 | 3.900 | 3.950 | 3.785 | 3.920 | 778,416 | +0.00(+0.00%) |
Dec 07, 2017 | 3.880 | 3.950 | 3.830 | 732,384 | +0.00(+0.00%) | |
Dec 06, 2017 | 4.030 | 4.050 | 3.850 | 3.900 | 878,403 | -0.15(-3.70%) |
Dec 05, 2017 | 4.120 | 4.150 | 3.971 | 4.050 | 969,730 | -0.06(-1.46%) |
Dec 04, 2017 | 4.140 | 4.180 | 4.080 | 4.110 | 1,864,496 | -0.02(-0.48%) |
Dec 01, 2017 | 4.120 | 4.260 | 4.050 | 4.130 | 1,792,958 | +0.11(+2.74%) |
Nov 30, 2017 | 4.010 | 4.100 | 3.920 | 4.020 | 2,157,871 | +0.05(+1.26%) |
Nov 29, 2017 | 4.000 | 4.070 | 3.900 | 3.970 | 1,875,277 | -0.03(-0.75%) |
Nov 28, 2017 | 3.970 | 4.060 | 3.910 | 4.000 | 1,674,120 | +0.01(+0.25%) |
Nov 27, 2017 | 4.110 | 4.163 | 3.905 | 3.990 | 1,397,381 | -0.11(-2.68%) |
Nov 24, 2017 | 4.060 | 4.180 | 4.030 | 4.100 | 1,671,062 | +0.07(+1.74%) |
Nov 22, 2017 | 3.930 | 4.090 | 3.930 | 4.030 | 1,532,994 | +0.18(+4.68%) |
Nov 21, 2017 | 3.870 | 4.010 | 3.810 | 3.850 | 1,816,707 | +0.01(+0.26%) |
Nov 20, 2017 | 3.710 | 3.940 | 3.680 | 3.840 | 1,941,517 | +0.13(+3.50%) |
Nov 17, 2017 | 3.610 | 3.795 | 3.570 | 3.710 | 1,915,554 | +0.13(+3.63%) |
Nov 16, 2017 | 3.550 | 3.670 | 3.480 | 3.580 | 1,010,957 | +0.04(+1.13%) |
Nov 15, 2017 | 3.420 | 3.640 | 3.420 | 3.540 | 1,469,757 | +0.04(+1.14%) |
Nov 14, 2017 | 3.700 | 3.755 | 3.490 | 3.500 | 1,361,815 | -0.19(-5.15%) |
Nov 13, 2017 | 3.890 | 3.900 | 3.680 | 3.690 | 1,469,534 | +0.05(+1.37%) |
Nov 10, 2017 | 3.740 | 4.100 | 3.640 | 3.640 | 1,865,059 | +0.07(+1.96%) |
Nov 09, 2017 | 3.100 | 3.630 | 3.090 | 3.570 | 3,629,619 | +0.48(+15.53%) |
Nov 08, 2017 | 3.060 | 3.240 | 3.030 | 3.090 | 784,622 | -0.01(-0.32%) |
Nov 07, 2017 | 3.180 | 3.330 | 3.100 | 3.100 | 1,511,222 | -0.05(-1.59%) |
Nov 06, 2017 | 3.010 | 3.160 | 2.970 | 3.150 | 869,962 | +0.18(+6.06%) |
Nov 03, 2017 | 2.920 | 2.990 | 2.860 | 2.970 | 691,624 | +0.04(+1.37%) |
Nov 02, 2017 | 2.900 | 2.970 | 2.895 | 2.930 | 483,078 | +0.01(+0.34%) |
Nov 01, 2017 | 2.910 | 3.020 | 2.840 | 2.920 | 647,105 | +0.08(+2.82%) |
Oct 31, 2017 | 2.750 | 2.870 | 2.740 | 2.840 | 976,849 | +0.10(+3.65%) |
Oct 30, 2017 | 2.700 | 2.810 | 2.700 | 2.740 | 657,548 | +0.04(+1.48%) |
Oct 27, 2017 | 2.660 | 2.708 | 2.610 | 2.700 | 720,186 | +0.04(+1.50%) |
Oct 26, 2017 | 2.700 | 2.703 | 2.600 | 2.660 | 653,847 | -0.02(-0.75%) |
Oct 25, 2017 | 2.650 | 2.680 | 2.555 | 2.680 | 580,563 | +0.03(+1.13%) |
Oct 24, 2017 | 2.630 | 2.690 | 2.590 | 2.650 | 813,598 | +0.02(+0.76%) |
Oct 23, 2017 | 2.640 | 2.690 | 2.600 | 2.630 | 515,537 | +0.00(+0.00%) |
Oct 20, 2017 | 2.650 | 2.650 | 2.545 | 2.630 | 774,753 | -0.02(-0.75%) |
Oct 19, 2017 | 2.640 | 2.700 | 2.610 | 2.650 | 576,887 | -0.05(-1.85%) |
Oct 18, 2017 | 2.680 | 2.730 | 2.630 | 2.700 | 638,680 | +0.01(+0.37%) |
Oct 17, 2017 | 2.640 | 2.700 | 2.620 | 2.690 | 435,094 | +0.03(+1.13%) |
Oct 16, 2017 | 2.730 | 2.749 | 2.650 | 2.660 | 578,280 | -0.02(-0.75%) |
Oct 13, 2017 | 2.760 | 2.800 | 2.680 | 2.680 | 620,977 | -0.05(-1.83%) |
Oct 12, 2017 | 2.680 | 2.750 | 2.600 | 2.730 | 567,139 | +0.03(+1.11%) |
Oct 11, 2017 | 2.750 | 2.750 | 2.670 | 2.700 | 678,876 | -0.04(-1.46%) |
Oct 10, 2017 | 2.760 | 2.820 | 2.725 | 2.740 | 677,215 | +0.05(+1.86%) |
Oct 09, 2017 | 2.760 | 2.815 | 2.660 | 2.690 | 835,028 | -0.04(-1.47%) |
Oct 06, 2017 | 2.720 | 2.770 | 2.660 | 2.730 | 518,001 | -0.05(-1.80%) |
Oct 05, 2017 | 2.690 | 2.820 | 2.660 | 2.780 | 988,329 | +0.12(+4.51%) |
Oct 04, 2017 | 2.830 | 2.850 | 2.610 | 2.660 | 1,253,519 | -0.17(-6.01%) |
Oct 03, 2017 | 2.760 | 2.850 | 2.730 | 2.830 | 914,621 | +0.06(+2.17%) |
Oct 02, 2017 | 2.830 | 2.840 | 2.715 | 2.770 | 1,165,675 | -0.09(-3.15%) |
Sep 29, 2017 | 2.940 | 2.950 | 2.835 | 2.860 | 907,250 | -0.06(-2.05%) |
Sep 28, 2017 | 2.790 | 2.940 | 2.755 | 2.920 | 1,547,392 | +0.15(+5.42%) |
Sep 27, 2017 | 2.850 | 2.920 | 2.720 | 2.770 | 2,645,313 | -0.08(-2.81%) |
Sep 26, 2017 | 2.750 | 2.880 | 2.730 | 2.850 | 1,395,842 | +0.10(+3.64%) |
Sep 25, 2017 | 2.690 | 2.850 | 2.680 | 2.750 | 1,486,069 | +0.11(+4.17%) |
Sep 22, 2017 | 2.550 | 2.670 | 2.550 | 2.640 | 1,641,637 | +0.08(+3.13%) |
Sep 21, 2017 | 2.660 | 2.700 | 2.510 | 2.560 | 982,440 | -0.12(-4.48%) |
Sep 20, 2017 | 2.650 | 2.750 | 2.630 | 2.680 | 1,956,713 | +0.05(+1.90%) |
Sep 19, 2017 | 2.610 | 2.695 | 2.562 | 2.630 | 1,790,956 | +0.08(+3.14%) |
Sep 18, 2017 | 2.490 | 2.650 | 2.440 | 2.550 | 2,350,003 | +0.06(+2.41%) |
Sep 15, 2017 | 2.490 | 2.505 | 2.280 | 2.490 | 4,989,798 | +0.02(+0.81%) |
Sep 14, 2017 | 2.250 | 2.480 | 2.230 | 2.470 | 2,342,981 | +0.23(+10.27%) |
Sep 13, 2017 | 2.200 | 2.340 | 2.130 | 2.240 | 1,572,023 | +0.07(+3.23%) |
Sep 12, 2017 | 1.930 | 2.190 | 1.921 | 2.170 | 1,338,353 | +0.11(+5.34%) |
Sep 11, 2017 | 2.100 | 2.100 | 2.000 | 2.060 | 866,262 | +0.01(+0.49%) |
Sep 08, 2017 | 2.110 | 2.140 | 1.990 | 2.050 | 2,113,689 | -0.06(-2.84%) |
Sep 07, 2017 | 2.140 | 2.170 | 2.080 | 2.110 | 1,158,959 | -0.04(-1.86%) |
Sep 06, 2017 | 2.110 | 2.245 | 2.090 | 2.150 | 1,331,756 | +0.05(+2.38%) |
Sep 05, 2017 | 2.100 | 2.180 | 2.060 | 2.100 | 899,467 | +0.02(+0.96%) |