Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 6.500 | 6.530 | 6.390 | 6.410 | 1,369,831 | -0.07(-1.08%) |
Jun 28, 2018 | 6.310 | 6.530 | 6.290 | 6.480 | 1,846,832 | +0.16(+2.53%) |
Jun 27, 2018 | 6.560 | 6.600 | 6.285 | 6.320 | 1,670,593 | -0.20(-3.07%) |
Jun 26, 2018 | 6.480 | 6.650 | 6.360 | 6.520 | 1,373,319 | +0.16(+2.52%) |
Jun 25, 2018 | 6.520 | 6.542 | 6.225 | 6.360 | 2,600,833 | -0.20(-3.05%) |
Jun 22, 2018 | 6.660 | 6.670 | 6.480 | 6.560 | 4,636,748 | -0.11(-1.65%) |
Jun 21, 2018 | 6.590 | 6.720 | 6.450 | 6.670 | 2,816,809 | +0.11(+1.68%) |
Jun 20, 2018 | 6.420 | 6.660 | 6.400 | 6.560 | 1,587,802 | +0.12(+1.86%) |
Jun 19, 2018 | 6.460 | 6.745 | 6.390 | 6.440 | 2,704,816 | -0.03(-0.46%) |
Jun 18, 2018 | 6.450 | 6.520 | 6.300 | 6.470 | 2,387,844 | +0.05(+0.78%) |
Jun 15, 2018 | 6.230 | 6.230 | 6.420 | 4,502,635 | +0.19(+3.05%) | |
Jun 14, 2018 | 6.160 | 6.370 | 6.125 | 6.230 | 3,419,614 | +0.07(+1.14%) |
Jun 13, 2018 | 5.900 | 6.210 | 5.890 | 6.160 | 5,247,811 | +0.29(+4.94%) |
Jun 12, 2018 | 5.540 | 5.926 | 5.530 | 5.870 | 3,021,561 | +0.36(+6.53%) |
Jun 11, 2018 | 5.600 | 5.660 | 5.410 | 5.510 | 1,837,920 | -0.11(-1.96%) |
Jun 08, 2018 | 5.670 | 5.740 | 5.500 | 5.620 | 2,053,071 | -0.05(-0.88%) |
Jun 07, 2018 | 5.620 | 5.810 | 5.610 | 5.670 | 2,565,649 | +0.07(+1.25%) |
Jun 06, 2018 | 5.570 | 5.600 | 3,553,973 | -0.35(-5.88%) | ||
Jun 05, 2018 | 5.970 | 6.060 | 5.880 | 5.950 | 2,742,879 | +0.08(+1.36%) |
Jun 04, 2018 | 5.790 | 5.880 | 5.680 | 5.870 | 2,443,628 | +0.10(+1.73%) |
Jun 01, 2018 | 5.660 | 5.770 | 5.595 | 5.770 | 1,305,189 | +0.13(+2.30%) |
May 31, 2018 | 5.620 | 5.690 | 5.570 | 5.640 | 1,554,672 | +0.00(+0.00%) |
May 30, 2018 | 5.500 | 5.710 | 5.490 | 5.640 | 1,411,724 | +0.15(+2.73%) |
May 29, 2018 | 5.470 | 5.610 | 5.460 | 5.490 | 1,625,215 | -0.08(-1.44%) |
May 25, 2018 | 5.570 | 5.570 | 5.570 | 0 | -0.02(-0.36%) | |
May 24, 2018 | 5.570 | 5.600 | 5.505 | 5.590 | 702,211 | +0.04(+0.72%) |
May 23, 2018 | 5.520 | 5.600 | 5.480 | 5.550 | 785,758 | +0.01(+0.18%) |
May 22, 2018 | 5.500 | 5.660 | 5.460 | 5.540 | 1,181,196 | +0.04(+0.73%) |
May 21, 2018 | 5.790 | 5.800 | 5.410 | 5.500 | 1,711,760 | -0.26(-4.51%) |
May 18, 2018 | 5.720 | 5.800 | 5.660 | 5.760 | 1,533,352 | +0.05(+0.88%) |
May 17, 2018 | 5.580 | 5.785 | 5.560 | 5.710 | 1,712,546 | +0.13(+2.33%) |
May 16, 2018 | 5.520 | 5.600 | 5.490 | 5.580 | 1,349,992 | +0.06(+1.09%) |
May 15, 2018 | 5.470 | 5.530 | 5.410 | 5.520 | 1,364,998 | +0.05(+0.91%) |
May 14, 2018 | 5.400 | 5.480 | 5.390 | 5.470 | 1,274,315 | +0.04(+0.74%) |
May 11, 2018 | 5.380 | 5.470 | 5.310 | 5.430 | 1,543,710 | +0.04(+0.74%) |
May 10, 2018 | 5.500 | 5.500 | 5.380 | 5.390 | 2,243,913 | -0.10(-1.82%) |
May 09, 2018 | 5.260 | 5.500 | 5.260 | 5.490 | 2,964,589 | +0.23(+4.37%) |
May 08, 2018 | 5.200 | 5.300 | 5.050 | 5.260 | 2,147,054 | +0.01(+0.19%) |
May 07, 2018 | 5.320 | 5.415 | 5.020 | 5.250 | 3,638,280 | -0.07(-1.32%) |
May 04, 2018 | 4.970 | 5.330 | 4.960 | 5.320 | 6,537,756 | +0.33(+6.61%) |
May 03, 2018 | 4.780 | 5.020 | 4.750 | 4.990 | 7,737,349 | +0.25(+5.27%) |
May 02, 2018 | 4.490 | 4.950 | 4.460 | 4.740 | 7,841,063 | +0.35(+7.97%) |
May 01, 2018 | 4.360 | 4.430 | 4.340 | 4.390 | 1,920,710 | +0.01(+0.23%) |
Apr 30, 2018 | 4.400 | 4.400 | 4.310 | 4.380 | 1,243,440 | +0.03(+0.69%) |
Apr 27, 2018 | 4.370 | 4.380 | 4.265 | 4.350 | 934,805 | +0.02(+0.46%) |
Apr 26, 2018 | 4.240 | 4.350 | 4.210 | 4.330 | 985,887 | +0.13(+3.10%) |
Apr 25, 2018 | 4.240 | 4.270 | 4.070 | 4.200 | 985,379 | -0.05(-1.18%) |
Apr 24, 2018 | 4.290 | 4.340 | 4.170 | 4.250 | 1,127,068 | -0.03(-0.70%) |
Apr 23, 2018 | 4.290 | 4.360 | 4.250 | 4.280 | 859,656 | -0.02(-0.47%) |
Apr 20, 2018 | 4.260 | 4.320 | 4.230 | 4.300 | 1,228,130 | +0.02(+0.47%) |
Apr 19, 2018 | 4.240 | 4.350 | 4.220 | 4.280 | 1,153,364 | +0.03(+0.71%) |
Apr 18, 2018 | 4.270 | 4.340 | 4.230 | 4.250 | 994,006 | -0.04(-0.93%) |
Apr 17, 2018 | 4.170 | 4.310 | 4.120 | 4.290 | 1,925,057 | +0.12(+2.88%) |
Apr 16, 2018 | 4.000 | 4.235 | 3.970 | 4.170 | 3,651,037 | +0.19(+4.77%) |
Apr 13, 2018 | 3.890 | 3.990 | 3.835 | 3.980 | 1,771,109 | +0.11(+2.84%) |
Apr 12, 2018 | 3.820 | 3.880 | 3.780 | 3.870 | 1,055,417 | +0.08(+2.11%) |
Apr 11, 2018 | 3.760 | 3.850 | 3.760 | 3.790 | 942,414 | +0.01(+0.26%) |
Apr 10, 2018 | 3.730 | 3.810 | 3.710 | 3.780 | 1,665,418 | +0.10(+2.72%) |
Apr 09, 2018 | 3.690 | 3.760 | 3.660 | 3.680 | 884,187 | +0.02(+0.55%) |
Apr 06, 2018 | 3.680 | 3.750 | 3.650 | 3.660 | 1,014,832 | -0.05(-1.35%) |
Apr 05, 2018 | 3.730 | 3.760 | 3.690 | 3.710 | 684,607 | +0.01(+0.27%) |
Apr 04, 2018 | 3.630 | 3.720 | 3.580 | 3.700 | 1,756,595 | +0.02(+0.54%) |
Apr 03, 2018 | 3.670 | 3.720 | 3.660 | 3.680 | 1,951,765 | +0.01(+0.27%) |
Apr 02, 2018 | 3.760 | 3.770 | 3.600 | 3.670 | 2,635,207 | -0.10(-2.65%) |
Mar 29, 2018 | 3.770 | 3.770 | 3.770 | 0 | +0.07(+1.89%) | |
Mar 28, 2018 | 3.780 | 3.800 | 3.670 | 3.700 | 3,172,740 | -0.08(-2.12%) |
Mar 27, 2018 | 3.880 | 3.900 | 3.765 | 3.780 | 1,955,212 | -0.08(-2.07%) |
Mar 26, 2018 | 3.780 | 3.875 | 3.720 | 3.860 | 1,970,191 | +0.14(+3.76%) |
Mar 23, 2018 | 3.850 | 3.860 | 3.720 | 3.720 | 1,775,631 | -0.14(-3.63%) |
Mar 22, 2018 | 3.850 | 3.875 | 3.760 | 3.860 | 1,546,628 | +0.00(+0.00%) |
Mar 21, 2018 | 3.830 | 3.890 | 3.800 | 3.860 | 1,155,296 | +0.03(+0.78%) |
Mar 20, 2018 | 3.810 | 3.850 | 3.740 | 3.830 | 1,419,737 | +0.04(+1.06%) |
Mar 19, 2018 | 3.780 | 3.805 | 3.710 | 3.790 | 2,010,160 | -0.01(-0.26%) |
Mar 16, 2018 | 3.800 | 3.820 | 3.750 | 3.800 | 1,263,818 | +0.01(+0.26%) |
Mar 15, 2018 | 3.850 | 3.850 | 3.775 | 3.790 | 1,072,794 | -0.05(-1.30%) |
Mar 14, 2018 | 3.840 | 3.860 | 3.740 | 3.840 | 1,064,368 | +0.00(+0.00%) |
Mar 13, 2018 | 4.020 | 4.020 | 3.810 | 3.840 | 1,183,173 | -0.15(-3.76%) |
Mar 12, 2018 | 4.040 | 4.070 | 3.970 | 3.990 | 1,370,855 | -0.03(-0.75%) |
Mar 09, 2018 | 4.020 | 4.060 | 3.960 | 4.020 | 1,057,503 | +0.02(+0.50%) |
Mar 08, 2018 | 3.950 | 4.035 | 3.925 | 4.000 | 1,346,187 | +0.07(+1.78%) |
Mar 07, 2018 | 3.820 | 3.950 | 3.820 | 3.930 | 1,147,399 | +0.10(+2.61%) |
Mar 06, 2018 | 3.830 | 3.905 | 3.810 | 3.830 | 1,019,352 | +0.00(+0.00%) |
Mar 05, 2018 | 3.790 | 3.850 | 3.755 | 3.830 | 853,686 | +0.03(+0.79%) |
Mar 02, 2018 | 3.700 | 3.810 | 3.662 | 3.800 | 1,119,942 | +0.06(+1.60%) |
Mar 01, 2018 | 3.720 | 3.760 | 3.640 | 3.740 | 1,296,987 | +0.03(+0.81%) |
Feb 28, 2018 | 3.790 | 3.850 | 3.700 | 3.710 | 1,197,090 | -0.08(-2.11%) |
Feb 27, 2018 | 3.890 | 3.915 | 3.780 | 3.790 | 1,101,636 | -0.09(-2.32%) |
Feb 26, 2018 | 3.770 | 3.910 | 3.770 | 3.880 | 1,464,267 | +0.14(+3.74%) |
Feb 23, 2018 | 3.770 | 3.820 | 3.720 | 3.740 | 1,142,860 | -0.02(-0.53%) |
Feb 22, 2018 | 3.810 | 3.850 | 3.740 | 3.760 | 852,883 | -0.04(-1.05%) |
Feb 21, 2018 | 3.760 | 3.900 | 3.760 | 3.800 | 1,106,016 | +0.03(+0.80%) |
Feb 20, 2018 | 3.850 | 3.910 | 3.750 | 3.770 | 1,286,778 | -0.07(-1.82%) |
Feb 16, 2018 | 3.840 | 3.840 | 3.840 | 0 | -0.15(-3.76%) | |
Feb 15, 2018 | 3.790 | 4.005 | 3.740 | 3.990 | 3,390,256 | +0.20(+5.28%) |
Feb 14, 2018 | 3.870 | 3.700 | 3.790 | 1,678,630 | -0.02(-0.52%) | |
Feb 13, 2018 | 3.630 | 3.835 | 3.610 | 3.810 | 4,147,744 | +0.14(+3.81%) |
Feb 12, 2018 | 3.230 | 3.760 | 3.200 | 3.670 | 4,328,023 | +0.42(+12.92%) |
Feb 09, 2018 | 3.480 | 3.550 | 3.020 | 3.250 | 4,830,399 | -0.17(-4.97%) |
Feb 08, 2018 | 3.540 | 3.560 | 3.380 | 3.420 | 3,094,582 | -0.04(-1.16%) |
Feb 07, 2018 | 3.560 | 3.590 | 3.450 | 3.460 | 2,391,038 | -0.09(-2.54%) |
Feb 06, 2018 | 3.410 | 3.560 | 3.360 | 3.550 | 4,367,834 | +0.00(+0.14%) |
Feb 05, 2018 | 3.560 | 3.660 | 3.520 | 3.545 | 3,029,445 | -0.06(-1.53%) |
Feb 02, 2018 | 3.770 | 3.780 | 3.580 | 3.600 | 3,350,184 | -0.20(-5.26%) |
Feb 01, 2018 | 3.740 | 3.800 | 3.700 | 3.800 | 2,656,280 | +0.06(+1.60%) |
Jan 31, 2018 | 3.670 | 3.780 | 3.660 | 3.740 | 1,848,508 | +0.09(+2.47%) |
Jan 30, 2018 | 3.670 | 3.680 | 3.590 | 3.650 | 1,387,708 | -0.03(-0.82%) |
Jan 29, 2018 | 3.730 | 3.750 | 3.650 | 3.680 | 2,320,201 | -0.05(-1.34%) |
Jan 26, 2018 | 3.740 | 3.770 | 3.670 | 3.730 | 2,000,285 | +0.02(+0.54%) |
Jan 25, 2018 | 3.720 | 3.770 | 3.670 | 3.710 | 1,661,376 | -0.02(-0.54%) |
Jan 24, 2018 | 3.740 | 3.770 | 3.660 | 3.730 | 1,953,126 | -0.01(-0.27%) |
Jan 23, 2018 | 3.770 | 3.808 | 3.700 | 3.740 | 1,611,970 | -0.02(-0.53%) |
Jan 22, 2018 | 3.820 | 3.840 | 3.740 | 3.760 | 2,170,730 | -0.04(-1.05%) |
Jan 19, 2018 | 3.820 | 3.850 | 3.750 | 3.800 | 3,414,528 | -0.03(-0.78%) |
Jan 18, 2018 | 3.830 | 3.860 | 3.740 | 3.830 | 2,363,943 | +0.01(+0.26%) |
Jan 17, 2018 | 3.700 | 3.850 | 3.680 | 3.820 | 3,326,888 | +0.13(+3.52%) |
Jan 16, 2018 | 3.780 | 3.830 | 3.640 | 3.690 | 3,496,818 | -0.08(-2.12%) |
Jan 12, 2018 | 3.770 | 3.770 | 3.770 | 0 | -0.03(-0.79%) | |
Jan 11, 2018 | 3.680 | 3.810 | 3.650 | 3.800 | 5,652,170 | +0.12(+3.26%) |
Jan 10, 2018 | 3.680 | 3,096,006 | +0.06(+1.66%) | |||
Jan 09, 2018 | 3.760 | 3.800 | 3.620 | 3.620 | 3,874,192 | -0.18(-4.74%) |
Jan 08, 2018 | 3.810 | 3.840 | 3.670 | 3.800 | 2,387,631 | -0.01(-0.26%) |
Jan 05, 2018 | 3.700 | 3.860 | 3.680 | 3.810 | 5,293,386 | +0.14(+3.81%) |
Jan 04, 2018 | 3.690 | 3.700 | 3.580 | 3.670 | 2,285,025 | +0.02(+0.55%) |
Jan 03, 2018 | 3.660 | 3.750 | 3.610 | 3.650 | 3,117,323 | +0.02(+0.55%) |
Jan 02, 2018 | 3.660 | 3.680 | 3.540 | 3.630 | 3,694,348 | -0.01(-0.27%) |
Dec 29, 2017 | 3.640 | 3.640 | 3.640 | 0 | -0.01(-0.27%) | |
Dec 28, 2017 | 3.720 | 3.750 | 3.621 | 3.650 | 2,102,339 | -0.05(-1.35%) |
Dec 27, 2017 | 3.640 | 3.730 | 3.600 | 3.700 | 3,386,331 | +0.06(+1.65%) |
Dec 26, 2017 | 3.610 | 3.700 | 3.530 | 3.640 | 2,208,515 | +0.02(+0.55%) |
Dec 22, 2017 | 3.670 | 3.696 | 3.620 | 3.620 | 2,198,147 | -0.03(-0.82%) |
Dec 21, 2017 | 3.650 | 3.660 | 3.540 | 3.650 | 3,090,459 | -0.01(-0.27%) |
Dec 20, 2017 | 3.590 | 3.750 | 3.500 | 3.660 | 4,364,972 | +0.10(+2.81%) |
Dec 19, 2017 | 4.030 | 4.040 | 3.540 | 3.560 | 8,499,253 | -0.50(-12.32%) |
Dec 18, 2017 | 4.400 | 4.400 | 3.920 | 4.060 | 7,405,542 | -0.39(-8.76%) |
Dec 15, 2017 | 4.540 | 4.630 | 4.440 | 4.450 | 5,558,213 | -0.07(-1.55%) |
Dec 14, 2017 | 4.760 | 4.949 | 4.460 | 4.520 | 6,462,090 | -0.12(-2.59%) |
Dec 13, 2017 | 4.500 | 4.649 | 4.480 | 4.640 | 2,865,697 | +0.08(+1.75%) |
Dec 12, 2017 | 4.690 | 4.700 | 4.470 | 4.560 | 3,776,324 | -0.12(-2.56%) |
Dec 11, 2017 | 4.200 | 4.690 | 4.200 | 4.680 | 4,658,666 | +0.51(+12.36%) |
Dec 08, 2017 | 4.340 | 4.380 | 4.150 | 4.165 | 1,948,613 | -0.13(-3.14%) |
Dec 07, 2017 | 4.210 | 4.380 | 4.200 | 4.300 | 3,720,283 | +0.09(+2.14%) |
Dec 06, 2017 | 4.050 | 4.240 | 4.020 | 4.210 | 3,856,203 | +0.12(+2.93%) |
Dec 05, 2017 | 3.910 | 4.130 | 3.880 | 4.090 | 3,245,628 | +0.18(+4.60%) |
Dec 04, 2017 | 4.120 | 4.160 | 3.890 | 3.910 | 4,658,763 | -0.10(-2.49%) |
Dec 01, 2017 | 3.890 | 4.010 | 3.750 | 4.010 | 4,442,134 | +0.10(+2.56%) |
Nov 30, 2017 | 3.940 | 4.000 | 3.840 | 3.910 | 4,280,499 | -0.06(-1.51%) |
Nov 29, 2017 | 4.230 | 4.280 | 3.920 | 3.970 | 4,912,994 | -0.29(-6.81%) |
Nov 28, 2017 | 4.320 | 4.370 | 4.210 | 4.260 | 3,953,095 | -0.05(-1.16%) |
Nov 27, 2017 | 4.310 | 4.390 | 4.250 | 4.310 | 3,175,397 | +0.00(+0.00%) |
Nov 24, 2017 | 4.380 | 4.440 | 4.295 | 4.310 | 2,493,311 | -0.06(-1.37%) |
Nov 22, 2017 | 4.310 | 4.390 | 4.276 | 4.370 | 3,885,932 | +0.10(+2.34%) |
Nov 21, 2017 | 4.280 | 4.490 | 4.240 | 4.270 | 6,234,485 | -0.01(-0.23%) |
Nov 20, 2017 | 4.080 | 4.310 | 3.980 | 4.280 | 5,927,078 | +0.18(+4.39%) |
Nov 17, 2017 | 4.100 | 4.170 | 4.000 | 4.100 | 4,925,888 | +0.01(+0.24%) |
Nov 16, 2017 | 3.890 | 4.100 | 3.888 | 4.090 | 4,650,525 | +0.22(+5.68%) |
Nov 15, 2017 | 3.940 | 3.960 | 3.850 | 3.870 | 4,257,993 | -0.10(-2.52%) |
Nov 14, 2017 | 3.890 | 3.999 | 3.810 | 3.970 | 4,573,637 | -0.01(-0.25%) |
Nov 13, 2017 | 3.900 | 4.010 | 3.850 | 3.980 | 3,219,264 | +0.08(+2.05%) |
Nov 10, 2017 | 3.850 | 3.920 | 3.830 | 3.900 | 2,876,541 | +0.04(+1.04%) |
Nov 09, 2017 | 3.910 | 3.930 | 3.771 | 3.860 | 5,892,895 | -0.06(-1.53%) |
Nov 08, 2017 | 3.660 | 3.940 | 3.630 | 3.920 | 4,408,857 | +0.29(+7.99%) |
Nov 07, 2017 | 3.690 | 3.720 | 3.570 | 3.630 | 4,136,852 | -0.08(-2.16%) |
Nov 06, 2017 | 3.760 | 3.800 | 3.680 | 3.710 | 3,017,641 | -0.06(-1.59%) |
Nov 03, 2017 | 3.800 | 3.830 | 3.595 | 3.770 | 2,943,949 | -0.08(-2.08%) |
Nov 02, 2017 | 3.820 | 3.880 | 3.500 | 3.850 | 3,605,025 | -0.04(-1.03%) |
Nov 01, 2017 | 4.070 | 4.070 | 3.810 | 3.890 | 4,414,868 | -0.12(-2.99%) |
Oct 31, 2017 | 3.980 | 4.065 | 3.930 | 4.010 | 3,451,062 | +0.08(+2.04%) |
Oct 30, 2017 | 3.860 | 3.950 | 3.840 | 3.930 | 4,041,691 | +0.04(+1.03%) |
Oct 27, 2017 | 3.770 | 3.910 | 3.640 | 3.890 | 5,481,744 | +0.16(+4.29%) |
Oct 26, 2017 | 3.970 | 3.980 | 3.690 | 3.730 | 7,668,358 | -0.23(-5.81%) |
Oct 25, 2017 | 4.170 | 4.180 | 3.940 | 3.960 | 5,079,133 | -0.22(-5.26%) |
Oct 24, 2017 | 4.290 | 4.330 | 4.165 | 4.180 | 2,950,663 | -0.10(-2.34%) |
Oct 23, 2017 | 4.450 | 4.456 | 4.250 | 4.280 | 4,704,704 | -0.15(-3.39%) |
Oct 20, 2017 | 4.430 | 4.545 | 4.330 | 4.430 | 3,951,174 | +0.06(+1.37%) |
Oct 19, 2017 | 4.310 | 4.425 | 4.200 | 4.370 | 4,262,057 | +0.03(+0.69%) |
Oct 18, 2017 | 4.690 | 4.730 | 4.310 | 4.340 | 6,215,350 | -0.29(-6.26%) |
Oct 17, 2017 | 4.470 | 4.710 | 4.460 | 4.630 | 10,012,953 | +0.21(+4.75%) |
Oct 16, 2017 | 4.380 | 4.565 | 4.370 | 4.420 | 6,717,396 | +0.09(+2.08%) |
Oct 13, 2017 | 4.260 | 4.510 | 4.258 | 4.330 | 7,446,643 | +0.16(+3.84%) |
Oct 12, 2017 | 3.990 | 4.320 | 3.940 | 4.170 | 9,599,361 | +0.37(+9.74%) |
Oct 11, 2017 | 3.610 | 3.850 | 3.600 | 3.800 | 5,363,065 | +0.21(+5.85%) |
Oct 10, 2017 | 3.670 | 3.690 | 3.570 | 3.590 | 1,730,468 | -0.06(-1.64%) |
Oct 09, 2017 | 3.780 | 3.780 | 3.635 | 3.650 | 2,539,884 | -0.11(-2.93%) |
Oct 06, 2017 | 3.690 | 3.770 | 3.670 | 3.760 | 2,726,810 | +0.05(+1.35%) |
Oct 05, 2017 | 3.700 | 3.710 | 3.645 | 3.710 | 2,465,941 | +0.01(+0.27%) |
Oct 04, 2017 | 3.770 | 3.790 | 3.620 | 3.700 | 2,776,750 | -0.07(-1.86%) |
Oct 03, 2017 | 3.780 | 3.830 | 3.760 | 3.770 | 2,966,326 | -0.01(-0.26%) |
Oct 02, 2017 | 3.810 | 3.830 | 3.685 | 3.780 | 2,231,458 | +0.02(+0.53%) |
Sep 29, 2017 | 3.700 | 3.780 | 3.660 | 3.760 | 2,600,534 | +0.07(+1.90%) |
Sep 28, 2017 | 3.650 | 3.700 | 3.610 | 3.690 | 2,406,900 | +0.02(+0.54%) |
Sep 27, 2017 | 3.530 | 3.690 | 3.530 | 3.670 | 2,125,221 | +0.13(+3.67%) |
Sep 26, 2017 | 3.540 | 3.580 | 3.520 | 3.540 | 2,359,100 | -0.00(-0.14%) |
Sep 25, 2017 | 3.630 | 3.660 | 3.510 | 3.545 | 2,960,732 | -0.10(-2.88%) |
Sep 22, 2017 | 3.570 | 3.680 | 3.540 | 3.650 | 3,871,174 | +0.06(+1.67%) |
Sep 21, 2017 | 3.790 | 3.790 | 3.560 | 3.590 | 4,493,208 | -0.19(-5.03%) |
Sep 20, 2017 | 3.740 | 3.800 | 3.705 | 3.780 | 3,165,833 | +0.04(+1.07%) |
Sep 19, 2017 | 3.810 | 3.830 | 3.680 | 3.740 | 4,017,766 | -0.04(-1.06%) |
Sep 18, 2017 | 3.700 | 3.790 | 3.680 | 3.780 | 2,809,725 | +0.10(+2.72%) |
Sep 15, 2017 | 3.600 | 3.680 | 3.550 | 3.680 | 3,260,915 | +0.09(+2.51%) |
Sep 14, 2017 | 3.490 | 3.630 | 3.490 | 3.590 | 1,918,393 | +0.04(+1.13%) |
Sep 13, 2017 | 3.550 | 3.620 | 3.500 | 3.550 | 1,972,125 | -0.01(-0.28%) |
Sep 12, 2017 | 3.520 | 3.566 | 3.460 | 3.560 | 1,607,510 | +0.05(+1.42%) |
Sep 11, 2017 | 3.460 | 3.530 | 3.420 | 3.510 | 2,310,241 | +0.07(+2.03%) |
Sep 08, 2017 | 3.510 | 3.540 | 3.420 | 3.440 | 1,467,062 | -0.06(-1.71%) |
Sep 07, 2017 | 3.420 | 3.520 | 3.420 | 3.500 | 1,503,070 | +0.08(+2.34%) |
Sep 06, 2017 | 3.480 | 3.500 | 3.371 | 3.420 | 3,727,115 | -0.01(-0.29%) |
Sep 05, 2017 | 3.630 | 3.630 | 3.410 | 3.430 | 4,710,841 | -0.21(-5.77%) |
Sep 01, 2017 | 3.700 | 3.700 | 3.540 | 3.640 | 3,263,129 | +0.00(+0.00%) |
Aug 31, 2017 | 3.550 | 3.690 | 3.530 | 3.640 | 3,030,074 | +0.11(+3.12%) |
Aug 30, 2017 | 3.510 | 3.570 | 3.500 | 3.530 | 1,706,717 | +0.03(+0.86%) |
Aug 29, 2017 | 3.410 | 3.545 | 3.380 | 3.500 | 3,112,866 | +0.07(+2.04%) |
Aug 28, 2017 | 3.400 | 3.496 | 3.370 | 3.430 | 3,148,291 | +0.06(+1.78%) |
Aug 25, 2017 | 3.410 | 3.470 | 3.370 | 3.370 | 1,439,185 | -0.03(-0.88%) |
Aug 24, 2017 | 3.390 | 3.440 | 3.340 | 3.400 | 1,581,400 | -0.02(-0.58%) |
Aug 23, 2017 | 3.420 | 3.480 | 3.380 | 3.420 | 3,161,038 | -0.01(-0.29%) |
Aug 22, 2017 | 3.270 | 3.460 | 3.260 | 3.430 | 4,023,091 | +0.16(+4.89%) |
Aug 21, 2017 | 3.220 | 3.315 | 3.210 | 3.270 | 3,067,772 | +0.07(+2.19%) |
Aug 18, 2017 | 3.040 | 3.228 | 3.040 | 3.200 | 3,041,750 | +0.14(+4.58%) |
Aug 17, 2017 | 3.090 | 3.130 | 3.040 | 3.060 | 3,059,316 | -0.05(-1.61%) |
Aug 16, 2017 | 3.070 | 3.125 | 3.070 | 3.110 | 2,314,712 | +0.02(+0.65%) |
Aug 15, 2017 | 3.110 | 3.160 | 3.090 | 3.090 | 2,020,846 | -0.01(-0.32%) |
Aug 14, 2017 | 3.120 | 3.190 | 3.100 | 3.100 | 2,791,753 | +0.02(+0.65%) |
Aug 11, 2017 | 3.010 | 3.110 | 2.970 | 3.080 | 3,330,989 | +0.06(+1.99%) |
Aug 10, 2017 | 3.070 | 3.090 | 3.010 | 3.020 | 3,689,576 | -0.08(-2.58%) |
Aug 09, 2017 | 3.100 | 3.150 | 3.050 | 3.100 | 3,638,618 | -0.03(-0.96%) |
Aug 08, 2017 | 3.090 | 3.190 | 3.090 | 3.130 | 5,054,967 | +0.04(+1.29%) |
Aug 07, 2017 | 3.080 | 3.160 | 3.060 | 3.090 | 5,228,588 | +0.03(+0.98%) |
Aug 04, 2017 | 3.020 | 3.180 | 2.980 | 3.060 | 5,279,673 | +0.04(+1.32%) |
Aug 03, 2017 | 2.880 | 3.090 | 2.870 | 3.020 | 9,840,499 | +0.13(+4.50%) |
Aug 02, 2017 | 2.750 | 3.020 | 2.670 | 2.890 | 7,270,181 | +0.15(+5.47%) |
Aug 01, 2017 | 2.740 | 2.790 | 2.710 | 2.740 | 3,362,698 | +0.01(+0.37%) |
Jul 31, 2017 | 2.780 | 2.780 | 2.700 | 2.730 | 1,950,211 | -0.01(-0.36%) |
Jul 28, 2017 | 2.720 | 2.775 | 2.710 | 2.740 | 2,088,648 | -0.01(-0.36%) |
Jul 27, 2017 | 2.840 | 2.860 | 2.680 | 2.750 | 5,093,874 | -0.08(-2.83%) |
Jul 26, 2017 | 2.760 | 2.875 | 2.750 | 2.830 | 3,312,363 | +0.07(+2.54%) |
Jul 25, 2017 | 2.760 | 2.820 | 2.710 | 2.760 | 4,694,735 | +0.00(+0.00%) |
Jul 24, 2017 | 2.750 | 2.820 | 2.750 | 2.760 | 3,611,869 | +0.02(+0.73%) |
Jul 21, 2017 | 2.630 | 2.780 | 2.591 | 2.740 | 4,224,519 | +0.12(+4.58%) |
Jul 20, 2017 | 2.635 | 2.600 | 2.620 | 955,029 | -0.02(-0.76%) | |
Jul 19, 2017 | 2.580 | 2.650 | 2.580 | 2.640 | 1,523,404 | +0.05(+1.93%) |
Jul 18, 2017 | 2.560 | 2.610 | 2.555 | 2.590 | 1,333,771 | +0.01(+0.39%) |
Jul 17, 2017 | 2.560 | 2.620 | 2.555 | 2.580 | 2,035,395 | +0.01(+0.39%) |
Jul 14, 2017 | 2.570 | 2.590 | 2.540 | 2.570 | 2,199,061 | +0.00(+0.00%) |
Jul 13, 2017 | 2.540 | 2.600 | 2.535 | 2.570 | 2,268,012 | +0.02(+0.78%) |
Jul 12, 2017 | 2.520 | 2.560 | 2.519 | 2.550 | 1,857,955 | +0.05(+2.00%) |
Jul 11, 2017 | 2.480 | 2.520 | 2.465 | 2.500 | 1,877,739 | +0.01(+0.40%) |
Jul 10, 2017 | 2.460 | 2.540 | 2.440 | 2.490 | 2,100,118 | +0.03(+1.22%) |
Jul 07, 2017 | 2.440 | 2.510 | 2.440 | 2.460 | 2,170,037 | +0.02(+0.82%) |
Jul 06, 2017 | 2.480 | 2.500 | 2.425 | 2.440 | 3,751,953 | -0.06(-2.40%) |
Jul 05, 2017 | 2.480 | 2.520 | 2.430 | 2.500 | 3,807,474 | +0.02(+0.81%) |