Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.340 | 2.453 | 2.323 | 2.440 | 17,662 | +0.12(+5.17%) |
Apr 27, 2018 | 2.330 | 2.340 | 2.280 | 2.320 | 21,440 | +0.00(+0.00%) |
Apr 26, 2018 | 2.340 | 2.380 | 2.240 | 2.320 | 46,611 | +0.00(+0.00%) |
Apr 25, 2018 | 2.280 | 2.320 | 2.252 | 2.320 | 58,811 | +0.07(+3.11%) |
Apr 24, 2018 | 2.240 | 2.273 | 2.238 | 2.250 | 19,909 | +0.03(+1.35%) |
Apr 23, 2018 | 2.260 | 2.279 | 2.170 | 2.220 | 53,546 | -0.07(-3.19%) |
Apr 20, 2018 | 2.300 | 2.320 | 2.150 | 2.293 | 80,103 | -0.01(-0.30%) |
Apr 19, 2018 | 2.270 | 2.310 | 2.250 | 2.300 | 50,605 | +0.05(+2.22%) |
Apr 18, 2018 | 2.160 | 2.290 | 2.160 | 2.250 | 67,515 | +0.09(+4.17%) |
Apr 17, 2018 | 2.280 | 2.280 | 2.130 | 2.160 | 72,795 | +0.02(+0.93%) |
Apr 16, 2018 | 2.080 | 2.150 | 2.040 | 2.140 | 48,636 | +0.08(+3.88%) |
Apr 13, 2018 | 2.100 | 2.120 | 2.060 | 2.060 | 29,844 | -0.03(-1.44%) |
Apr 12, 2018 | 2.050 | 2.090 | 2.020 | 2.090 | 32,604 | +0.08(+3.98%) |
Apr 11, 2018 | 2.030 | 2.065 | 1.980 | 2.010 | 22,723 | -0.01(-0.30%) |
Apr 10, 2018 | 2.020 | 2.040 | 2.009 | 2.016 | 37,750 | -0.00(-0.20%) |
Apr 09, 2018 | 2.070 | 2.079 | 1.980 | 2.020 | 38,930 | +0.02(+0.86%) |
Apr 06, 2018 | 2.070 | 2.070 | 1.990 | 2.003 | 33,211 | -0.02(-0.80%) |
Apr 05, 2018 | 2.050 | 2.066 | 2.000 | 2.019 | 68,891 | +0.01(+0.45%) |
Apr 04, 2018 | 2.000 | 2.010 | 1.950 | 2.010 | 36,297 | +0.03(+1.52%) |
Apr 03, 2018 | 2.070 | 2.110 | 1.960 | 1.980 | 186,087 | -0.12(-5.71%) |
Apr 02, 2018 | 2.320 | 2.364 | 2.075 | 2.100 | 162,262 | -0.19(-8.30%) |
Mar 29, 2018 | 2.290 | 2.290 | 2.290 | 0 | +0.21(+10.10%) | |
Mar 28, 2018 | 2.150 | 2.190 | 2.000 | 2.080 | 131,751 | +0.12(+6.36%) |
Mar 27, 2018 | 1.940 | 2.050 | 1.940 | 1.956 | 81,950 | +0.04(+1.85%) |
Mar 26, 2018 | 2.000 | 2.000 | 1.880 | 1.920 | 59,262 | -0.03(-1.54%) |
Mar 23, 2018 | 2.000 | 2.000 | 1.890 | 1.950 | 46,221 | +0.01(+0.52%) |
Mar 22, 2018 | 1.950 | 2.013 | 1.930 | 1.940 | 48,508 | +0.00(+0.00%) |
Mar 21, 2018 | 2.100 | 2.100 | 1.880 | 1.940 | 120,245 | -0.14(-6.73%) |
Mar 20, 2018 | 2.090 | 2.150 | 2.025 | 2.080 | 77,352 | +0.07(+3.48%) |
Mar 19, 2018 | 2.090 | 2.090 | 2.000 | 2.010 | 83,277 | -0.08(-3.82%) |
Mar 16, 2018 | 2.090 | 2.090 | 2.005 | 2.090 | 54,453 | +0.02(+0.96%) |
Mar 15, 2018 | 2.030 | 2.090 | 2.000 | 2.070 | 85,805 | +0.03(+1.47%) |
Mar 14, 2018 | 2.090 | 2.090 | 2.001 | 2.040 | 249,398 | -0.11(-5.12%) |
Mar 13, 2018 | 2.070 | 2.190 | 2.031 | 2.150 | 789,930 | -0.70(-24.56%) |
Mar 12, 2018 | 3.900 | 4.079 | 2.850 | 2.850 | 231,505 | -0.95(-25.00%) |
Mar 09, 2018 | 4.640 | 4.778 | 3.800 | 3.800 | 64,771 | -0.85(-18.28%) |
Mar 08, 2018 | 4.780 | 4.820 | 4.640 | 4.650 | 25,155 | +0.16(+3.56%) |
Mar 07, 2018 | 4.280 | 4.490 | 34,639 | +0.06(+1.35%) | ||
Mar 06, 2018 | 4.030 | 4.480 | 3.950 | 4.430 | 25,067 | +0.60(+15.52%) |
Mar 05, 2018 | 3.860 | 3.999 | 3.749 | 3.835 | 4,386 | +0.11(+3.08%) |
Mar 02, 2018 | 3.780 | 3.960 | 3.666 | 3.720 | 8,971 | +0.06(+1.63%) |
Mar 01, 2018 | 4.150 | 4.150 | 3.540 | 3.660 | 23,584 | -0.04(-1.08%) |
Feb 28, 2018 | 4.010 | 4.010 | 3.700 | 3.700 | 21,354 | -0.31(-7.73%) |
Feb 27, 2018 | 4.181 | 4.181 | 3.940 | 4.010 | 9,341 | +0.14(+3.62%) |
Feb 26, 2018 | 3.810 | 3.887 | 3.810 | 3.870 | 4,028 | +0.07(+1.84%) |
Feb 23, 2018 | 3.830 | 3.830 | 3.550 | 3.800 | 31,440 | +0.09(+2.43%) |
Feb 22, 2018 | 4.150 | 4.150 | 3.680 | 3.710 | 44,893 | +0.01(+0.27%) |
Feb 21, 2018 | 3.800 | 4.210 | 3.660 | 3.700 | 34,751 | -0.51(-12.11%) |
Feb 20, 2018 | 3.900 | 4.360 | 3.900 | 4.210 | 23,109 | +0.31(+7.95%) |
Feb 16, 2018 | 3.900 | 3.900 | 3.900 | 0 | -0.84(-17.72%) | |
Feb 15, 2018 | 4.630 | 4.790 | 4.620 | 4.740 | 10,726 | +0.19(+4.18%) |
Feb 14, 2018 | 4.770 | 4.770 | 4.200 | 4.550 | 44,485 | -0.22(-4.61%) |
Feb 13, 2018 | 4.490 | 4.770 | 73,516 | -0.63(-11.67%) | ||
Feb 12, 2018 | 4.480 | 7.150 | 4.480 | 5.400 | 279,652 | +0.99(+22.41%) |
Feb 09, 2018 | 3.550 | 4.411 | 3.450 | 4.411 | 165,297 | +1.10(+33.27%) |
Feb 08, 2018 | 4.210 | 4.920 | 3.275 | 3.310 | 172,583 | -2.84(-46.18%) |
Feb 07, 2018 | 6.580 | 6.580 | 6.090 | 6.150 | 56,031 | -0.19(-3.02%) |
Feb 06, 2018 | 5.880 | 6.640 | 5.730 | 6.342 | 75,053 | +0.76(+13.60%) |
Feb 05, 2018 | 5.360 | 5.400 | 5.350 | 5.583 | 24,562 | +0.24(+4.54%) |
Feb 02, 2018 | 5.030 | 5.370 | 5.010 | 5.340 | 15,027 | +0.26(+5.12%) |
Feb 01, 2018 | 5.100 | 5.160 | 5.030 | 5.080 | 12,417 | -0.08(-1.55%) |
Jan 31, 2018 | 5.410 | 5.455 | 5.160 | 5.160 | 7,672 | -0.29(-5.32%) |
Jan 30, 2018 | 5.600 | 5.600 | 5.396 | 5.450 | 6,878 | -0.02(-0.37%) |
Jan 29, 2018 | 5.540 | 5.540 | 5.450 | 5.470 | 13,562 | -0.10(-1.80%) |
Jan 26, 2018 | 5.510 | 5.590 | 5.458 | 5.570 | 5,374 | -0.07(-1.24%) |
Jan 25, 2018 | 5.340 | 5.640 | 5.340 | 5.640 | 2,187 | +0.24(+4.44%) |
Jan 24, 2018 | 5.530 | 5.550 | 5.400 | 5.400 | 12,338 | -0.01(-0.18%) |
Jan 23, 2018 | 5.270 | 5.410 | 5.160 | 5.410 | 7,231 | +0.19(+3.64%) |
Jan 22, 2018 | 5.490 | 5.490 | 5.220 | 5.220 | 8,348 | -0.20(-3.69%) |
Jan 19, 2018 | 5.700 | 5.700 | 5.356 | 5.420 | 12,743 | -0.27(-4.75%) |
Jan 18, 2018 | 5.180 | 5.730 | 5.180 | 5.690 | 46,387 | +0.00(+0.00%) |
Jan 17, 2018 | 5.860 | 6.000 | 5.580 | 5.690 | 23,885 | -0.59(-9.39%) |
Jan 16, 2018 | 6.660 | 6.660 | 6.210 | 6.280 | 54,727 | +0.70(+12.54%) |
Jan 12, 2018 | 5.580 | 5.580 | 5.580 | 0 | -0.04(-0.63%) | |
Jan 11, 2018 | 5.520 | 5.690 | 5.520 | 5.615 | 5,733 | -0.30(-5.15%) |
Jan 10, 2018 | 5.920 | 18,784 | -0.43(-6.77%) | |||
Jan 09, 2018 | 5.530 | 6.350 | 5.510 | 6.350 | 43,377 | +1.31(+25.99%) |
Jan 08, 2018 | 4.860 | 5.140 | 4.850 | 5.040 | 12,430 | +0.29(+6.11%) |
Jan 05, 2018 | 4.770 | 4.889 | 4.750 | 4.750 | 3,261 | +0.04(+0.75%) |
Jan 04, 2018 | 4.750 | 4.784 | 4.700 | 4.715 | 8,556 | +0.18(+3.86%) |
Jan 03, 2018 | 4.700 | 4.700 | 4.539 | 4.539 | 1,387 | -0.08(-1.75%) |
Jan 02, 2018 | 4.676 | 4.676 | 4.452 | 4.620 | 2,357 | +0.15(+3.40%) |
Dec 29, 2017 | 4.468 | 4.468 | 4.468 | 0 | -0.00(-0.04%) | |
Dec 28, 2017 | 4.410 | 4.500 | 4.410 | 4.470 | 10,247 | +0.11(+2.57%) |
Dec 27, 2017 | 4.250 | 4.410 | 4.250 | 4.358 | 3,957 | +0.05(+1.11%) |
Dec 26, 2017 | 4.580 | 4.580 | 4.082 | 4.310 | 4,960 | -0.27(-5.90%) |
Dec 22, 2017 | 4.700 | 4.700 | 4.580 | 4.580 | 304 | +0.06(+1.25%) |
Dec 21, 2017 | 4.510 | 4.630 | 4.470 | 4.524 | 5,183 | -0.16(-3.34%) |
Dec 20, 2017 | 4.680 | 4.680 | 4.680 | 4.680 | 459 | +0.18(+4.00%) |
Dec 19, 2017 | 4.500 | 4.530 | 4.460 | 4.500 | 3,708 | +0.01(+0.22%) |
Dec 18, 2017 | 4.510 | 4.510 | 4.487 | 4.490 | 3,201 | -0.02(-0.44%) |
Dec 15, 2017 | 4.410 | 4.510 | 4.391 | 4.510 | 975 | -0.03(-0.66%) |
Dec 14, 2017 | 4.540 | 4.540 | 4.540 | 4.540 | 216 | +0.04(+0.89%) |
Dec 13, 2017 | 4.500 | 4.500 | 4.500 | 4.500 | 894 | +0.02(+0.44%) |
Dec 12, 2017 | 4.470 | 4.490 | 4.470 | 4.480 | 708 | -0.01(-0.22%) |
Dec 11, 2017 | 4.650 | 4.650 | 4.490 | 4.490 | 6,594 | -0.14(-3.04%) |
Dec 08, 2017 | 4.619 | 4.631 | 4.619 | 4.631 | 1,155 | +0.00(+0.02%) |
Dec 07, 2017 | 4.830 | 4.830 | 4.630 | 4.630 | 4,325 | -0.31(-6.32%) |
Dec 06, 2017 | 4.702 | 4.942 | 4.702 | 4.942 | 2,530 | +0.29(+6.29%) |
Dec 05, 2017 | 4.900 | 4.900 | 4.630 | 4.650 | 8,896 | -0.22(-4.52%) |
Dec 04, 2017 | 5.027 | 5.060 | 4.870 | 11,428 | -0.19(-3.75%) | |
Dec 01, 2017 | 4.680 | 7.500 | 4.680 | 5.060 | 109,095 | +0.45(+9.76%) |
Nov 30, 2017 | 4.470 | 4.696 | 4.469 | 4.610 | 3,581 | +0.36(+8.52%) |
Nov 29, 2017 | 4.191 | 4.248 | 4.150 | 4.248 | 2,852 | +0.12(+2.86%) |
Nov 28, 2017 | 4.180 | 4.210 | 4.130 | 4.130 | 3,855 | -0.11(-2.59%) |
Nov 27, 2017 | 4.240 | 4.240 | 4.240 | 4.240 | 935 | -0.04(-0.91%) |
Nov 22, 2017 | 4.279 | 4.279 | 4.279 | 0 | -0.13(-2.97%) | |
Nov 21, 2017 | 4.410 | 4.410 | 4.410 | 4.410 | 154 | -0.15(-3.29%) |
Nov 20, 2017 | 4.590 | 4.590 | 4.530 | 4.560 | 1,517 | -0.02(-0.44%) |
Nov 17, 2017 | 4.300 | 4.580 | 4.270 | 4.580 | 6,007 | +0.26(+6.02%) |
Nov 16, 2017 | 4.362 | 4.362 | 4.320 | 4.320 | 1,174 | -0.04(-0.92%) |
Nov 15, 2017 | 4.410 | 4.410 | 4.360 | 4.360 | 409 | -0.08(-1.80%) |
Nov 14, 2017 | 4.780 | 4.790 | 4.440 | 4.440 | 4,014 | -0.35(-7.32%) |
Nov 13, 2017 | 4.660 | 4.934 | 4.660 | 4.791 | 1,939 | +0.11(+2.36%) |
Nov 09, 2017 | 4.680 | 4.680 | 4.680 | 46 | -0.08(-1.68%) | |
Nov 08, 2017 | 4.739 | 4.760 | 4.730 | 4.760 | 1,031 | -0.14(-2.86%) |
Nov 07, 2017 | 5.000 | 5.074 | 4.900 | 4.900 | 1,389 | -0.21(-4.11%) |
Nov 06, 2017 | 5.120 | 5.120 | 5.040 | 5.110 | 1,524 | +0.41(+8.72%) |
Nov 03, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 878 | +0.03(+0.64%) |
Nov 02, 2017 | 4.620 | 4.760 | 4.610 | 4.670 | 2,681 | +0.10(+2.19%) |
Nov 01, 2017 | 4.695 | 4.695 | 4.570 | 4.570 | 2,534 | -0.24(-4.99%) |
Oct 30, 2017 | 4.810 | 4.810 | 4.810 | 3 | +0.06(+1.28%) | |
Oct 27, 2017 | 4.770 | 4.770 | 4.730 | 4.749 | 887 | -0.06(-1.26%) |
Oct 26, 2017 | 4.930 | 4.979 | 4.810 | 4.810 | 3,282 | -0.09(-1.84%) |
Oct 25, 2017 | 4.860 | 4.970 | 4.860 | 4.900 | 703 | +0.02(+0.41%) |
Oct 24, 2017 | 5.010 | 5.010 | 4.880 | 4.880 | 1,325 | -0.13(-2.59%) |
Oct 23, 2017 | 5.030 | 5.080 | 4.940 | 5.010 | 3,120 | -0.12(-2.34%) |
Oct 20, 2017 | 5.130 | 5.130 | 5.130 | 5.130 | 1,025 | -0.04(-0.77%) |
Oct 19, 2017 | 5.600 | 5.600 | 5.080 | 5.170 | 5,923 | -0.40(-7.18%) |
Oct 18, 2017 | 5.380 | 5.574 | 5.285 | 5.570 | 24,182 | +1.07(+23.78%) |
Oct 17, 2017 | 4.570 | 4.570 | 4.300 | 4.500 | 12,748 | -0.19(-4.05%) |
Oct 16, 2017 | 4.910 | 4.910 | 4.580 | 4.690 | 4,261 | -0.16(-3.30%) |
Oct 13, 2017 | 4.750 | 4.860 | 4.737 | 4.850 | 6,310 | +0.10(+2.11%) |
Oct 12, 2017 | 5.000 | 5.000 | 4.740 | 4.750 | 5,289 | -0.45(-8.65%) |
Oct 11, 2017 | 5.300 | 5.300 | 5.176 | 5.200 | 3,701 | -0.04(-0.76%) |
Oct 10, 2017 | 5.365 | 5.365 | 5.160 | 5.240 | 2,088 | -0.18(-3.32%) |
Oct 09, 2017 | 5.420 | 5.420 | 5.410 | 5.420 | 1,330 | -0.05(-0.91%) |
Oct 06, 2017 | 5.429 | 5.500 | 5.410 | 5.470 | 1,538 | +0.02(+0.42%) |
Oct 05, 2017 | 5.550 | 5.550 | 5.447 | 5.447 | 840 | -0.03(-0.60%) |
Oct 04, 2017 | 5.650 | 5.650 | 5.381 | 5.480 | 1,490 | -0.17(-3.01%) |
Oct 03, 2017 | 5.420 | 5.655 | 5.420 | 5.650 | 1,913 | +0.23(+4.24%) |
Oct 02, 2017 | 5.520 | 5.520 | 5.330 | 5.420 | 9,788 | -0.32(-5.57%) |
Sep 29, 2017 | 5.760 | 5.760 | 5.520 | 5.740 | 3,311 | -0.04(-0.67%) |
Sep 28, 2017 | 5.720 | 5.890 | 5.638 | 5.779 | 5,145 | -0.07(-1.21%) |
Sep 27, 2017 | 5.800 | 5.850 | 5.770 | 5.850 | 4,261 | -0.11(-1.82%) |
Sep 26, 2017 | 5.930 | 5.999 | 5.810 | 5.958 | 3,074 | +0.02(+0.31%) |
Sep 25, 2017 | 6.150 | 6.160 | 5.880 | 5.940 | 90,243 | -0.11(-1.82%) |
Sep 22, 2017 | 6.094 | 6.110 | 6.032 | 6.050 | 3,062 | -0.06(-0.98%) |
Sep 21, 2017 | 5.980 | 6.200 | 5.960 | 6.110 | 14,454 | +0.40(+6.92%) |
Sep 20, 2017 | 5.750 | 5.980 | 5.700 | 5.715 | 12,627 | -0.07(-1.13%) |
Sep 19, 2017 | 5.788 | 5.900 | 5.710 | 5.780 | 12,140 | -0.19(-3.18%) |
Sep 18, 2017 | 6.030 | 6.030 | 5.970 | 5.970 | 3,340 | -0.22(-3.55%) |
Sep 15, 2017 | 6.011 | 6.270 | 5.980 | 6.190 | 6,251 | +0.05(+0.80%) |
Sep 14, 2017 | 5.960 | 6.278 | 5.960 | 6.141 | 19,764 | +0.33(+5.70%) |
Sep 13, 2017 | 5.970 | 5.970 | 5.746 | 5.810 | 9,247 | -0.10(-1.69%) |
Sep 12, 2017 | 6.130 | 6.130 | 5.843 | 5.910 | 11,260 | -0.28(-4.52%) |
Sep 11, 2017 | 6.110 | 6.270 | 6.110 | 6.190 | 9,859 | +0.13(+2.15%) |
Sep 08, 2017 | 6.440 | 6.440 | 6.030 | 6.060 | 6,779 | -0.04(-0.66%) |
Sep 07, 2017 | 5.730 | 6.400 | 5.730 | 6.100 | 16,124 | +0.40(+7.02%) |
Sep 06, 2017 | 5.710 | 5.750 | 5.470 | 5.700 | 11,996 | +0.35(+6.54%) |
Sep 05, 2017 | 5.760 | 5.900 | 5.200 | 5.350 | 19,136 | -0.62(-10.39%) |
Sep 01, 2017 | 6.350 | 6.350 | 5.842 | 5.970 | 13,520 | -0.37(-5.84%) |
Aug 31, 2017 | 5.920 | 6.430 | 5.870 | 6.340 | 19,844 | -0.35(-5.22%) |
Aug 30, 2017 | 5.740 | 6.689 | 5.570 | 6.689 | 24,025 | +1.23(+22.51%) |
Aug 29, 2017 | 5.510 | 5.510 | 4.950 | 5.460 | 42,543 | -0.57(-9.45%) |
Aug 28, 2017 | 6.500 | 6.500 | 6.030 | 6.030 | 16,666 | -0.64(-9.60%) |
Aug 25, 2017 | 6.690 | 7.140 | 6.400 | 6.670 | 59,313 | +0.43(+6.89%) |
Aug 24, 2017 | 6.900 | 6.990 | 5.910 | 6.240 | 86,283 | +1.15(+22.59%) |
Aug 23, 2017 | 4.780 | 5.600 | 4.700 | 5.090 | 57,150 | +1.24(+32.21%) |
Aug 22, 2017 | 3.840 | 3.860 | 3.650 | 3.850 | 4,266 | +0.50(+15.09%) |
Aug 21, 2017 | 3.270 | 3.345 | 3.270 | 3.345 | 483 | -0.06(-1.90%) |
Aug 18, 2017 | 3.310 | 3.420 | 3.300 | 3.410 | 2,382 | +0.05(+1.45%) |
Aug 17, 2017 | 3.370 | 3.370 | 3.361 | 3.361 | 1,353 | +0.00(+0.04%) |
Aug 16, 2017 | 3.340 | 3.370 | 3.330 | 3.360 | 6,751 | +0.02(+0.67%) |
Aug 15, 2017 | 3.460 | 3.460 | 3.336 | 3.338 | 1,752 | -0.29(-8.05%) |
Aug 14, 2017 | 3.390 | 3.630 | 3.390 | 3.630 | 2,546 | +0.18(+5.21%) |
Aug 11, 2017 | 3.539 | 3.539 | 3.260 | 3.450 | 5,847 | -0.29(-7.66%) |
Aug 10, 2017 | 4.040 | 4.040 | 3.689 | 3.736 | 2,079 | -0.06(-1.46%) |
Aug 09, 2017 | 3.800 | 3.907 | 3.791 | 3.791 | 2,338 | -0.18(-4.53%) |
Aug 08, 2017 | 4.000 | 4.000 | 3.840 | 3.971 | 2,976 | -0.02(-0.47%) |
Aug 07, 2017 | 3.850 | 3.990 | 3.850 | 3.990 | 1,861 | +0.13(+3.37%) |
Aug 04, 2017 | 3.890 | 3.891 | 3.810 | 3.860 | 2,165 | -0.16(-3.93%) |
Aug 03, 2017 | 4.010 | 4.018 | 3.990 | 4.018 | 1,491 | -0.24(-5.68%) |
Aug 02, 2017 | 4.260 | 4.500 | 4.060 | 4.260 | 11,071 | -0.03(-0.70%) |
Aug 01, 2017 | 4.320 | 4.360 | 4.290 | 4.290 | 1,429 | -0.10(-2.35%) |
Jul 31, 2017 | 4.430 | 4.430 | 4.393 | 4.393 | 2,267 | -0.10(-2.15%) |
Jul 28, 2017 | 4.470 | 4.520 | 4.470 | 4.490 | 1,565 | +0.01(+0.22%) |
Jul 27, 2017 | 4.540 | 4.540 | 4.480 | 4.480 | 919 | -0.10(-2.18%) |
Jul 26, 2017 | 4.450 | 4.580 | 4.397 | 4.580 | 3,165 | +0.20(+4.56%) |
Jul 25, 2017 | 4.381 | 4.381 | 4.360 | 4.380 | 1,757 | -0.12(-2.67%) |
Jul 24, 2017 | 4.500 | 4.500 | 4.500 | 4.500 | 905 | -0.03(-0.66%) |
Jul 21, 2017 | 4.640 | 4.640 | 4.530 | 4.530 | 231 | -0.10(-2.16%) |
Jul 19, 2017 | 4.630 | 56 | -0.07(-1.49%) | |||
Jul 18, 2017 | 4.770 | 4.770 | 4.620 | 4.700 | 2,407 | +0.11(+2.40%) |
Jul 17, 2017 | 4.620 | 4.620 | 4.530 | 4.590 | 2,806 | -0.11(-2.34%) |
Jul 14, 2017 | 4.710 | 4.750 | 4.700 | 4.700 | 3,468 | -0.01(-0.27%) |
Jul 13, 2017 | 4.736 | 4.750 | 4.713 | 4.713 | 1,333 | +0.00(+0.06%) |
Jul 12, 2017 | 4.611 | 4.710 | 4.520 | 4.710 | 7,687 | -0.02(-0.42%) |
Jul 11, 2017 | 4.590 | 4.730 | 4.590 | 4.730 | 4,039 | +0.13(+2.82%) |
Jul 10, 2017 | 4.560 | 4.750 | 4.560 | 4.600 | 5,626 | +0.02(+0.44%) |
Jul 07, 2017 | 4.510 | 4.750 | 4.500 | 4.580 | 2,369 | -0.06(-1.21%) |
Jul 06, 2017 | 4.602 | 4.636 | 4.531 | 4.636 | 1,762 | -0.02(-0.51%) |
Jul 05, 2017 | 4.620 | 4.660 | 4.480 | 4.660 | 4,551 | -0.01(-0.21%) |
Jul 03, 2017 | 4.510 | 4.740 | 4.510 | 4.670 | 6,174 | +0.24(+5.42%) |
Jun 30, 2017 | 4.560 | 4.600 | 4.390 | 4.430 | 7,773 | -0.10(-2.21%) |
Jun 29, 2017 | 4.511 | 4.600 | 4.500 | 4.530 | 5,362 | -0.15(-3.21%) |
Jun 28, 2017 | 4.500 | 4.710 | 4.450 | 4.680 | 3,925 | +0.18(+4.00%) |
Jun 27, 2017 | 4.550 | 4.630 | 4.480 | 4.500 | 5,013 | -0.09(-1.96%) |
Jun 26, 2017 | 4.500 | 4.650 | 4.500 | 4.590 | 6,506 | +0.02(+0.44%) |
Jun 23, 2017 | 4.420 | 4.700 | 4.400 | 4.570 | 5,890 | +0.13(+2.93%) |
Jun 22, 2017 | 4.570 | 4.700 | 4.440 | 4.440 | 11,765 | -0.26(-5.53%) |
Jun 21, 2017 | 4.490 | 4.740 | 4.490 | 4.700 | 4,156 | +0.23(+5.15%) |
Jun 20, 2017 | 4.370 | 4.574 | 4.370 | 4.470 | 10,283 | -0.36(-7.45%) |
Jun 19, 2017 | 4.830 | 4.930 | 4.700 | 4.830 | 8,088 | -0.50(-9.38%) |
Jun 16, 2017 | 4.980 | 5.340 | 4.980 | 5.330 | 9,995 | +0.18(+3.50%) |
Jun 15, 2017 | 5.010 | 5.180 | 4.920 | 5.150 | 36,580 | -0.05(-0.96%) |
Jun 13, 2017 | 5.200 | 5.200 | 5.200 | 0 | +0.06(+1.17%) | |
Jun 12, 2017 | 5.213 | 5.270 | 5.000 | 5.140 | 14,510 | -0.16(-2.96%) |
Jun 09, 2017 | 5.200 | 5.297 | 5.090 | 5.297 | 18,863 | -0.12(-2.27%) |
Jun 08, 2017 | 5.310 | 5.440 | 5.307 | 5.420 | 17,807 | -0.05(-0.91%) |
Jun 07, 2017 | 5.470 | 5.612 | 5.462 | 5.470 | 24,340 | -0.43(-7.29%) |
Jun 06, 2017 | 5.860 | 5.971 | 5.650 | 5.900 | 33,134 | -0.78(-11.69%) |
Jun 05, 2017 | 6.780 | 6.780 | 6.370 | 6.681 | 33,110 | -0.15(-2.18%) |
Jun 02, 2017 | 6.630 | 7.669 | 6.580 | 6.830 | 116,548 | +1.40(+25.78%) |
Jun 01, 2017 | 5.290 | 5.430 | 5.290 | 5.430 | 1,683 | -0.34(-5.89%) |
May 31, 2017 | 5.638 | 5.770 | 5.631 | 5.770 | 1,374 | -0.01(-0.23%) |
May 30, 2017 | 5.550 | 5.783 | 5.550 | 5.783 | 1,610 | +0.14(+2.53%) |
May 26, 2017 | 5.670 | 5.670 | 5.641 | 5.641 | 492 | -0.01(-0.13%) |
May 25, 2017 | 5.650 | 5.660 | 5.610 | 5.648 | 3,034 | -0.06(-1.09%) |
May 24, 2017 | 5.750 | 5.820 | 5.660 | 5.710 | 1,106 | -0.01(-0.17%) |
May 23, 2017 | 5.710 | 5.830 | 5.710 | 5.720 | 2,059 | -0.02(-0.35%) |
May 22, 2017 | 5.740 | 5.774 | 5.730 | 5.740 | 1,707 | -0.03(-0.54%) |
May 19, 2017 | 5.680 | 5.820 | 5.680 | 5.771 | 3,683 | -0.05(-0.82%) |
May 18, 2017 | 5.690 | 5.865 | 5.660 | 5.819 | 1,840 | -0.02(-0.36%) |
May 17, 2017 | 6.020 | 6.020 | 5.840 | 5.840 | 2,751 | -0.07(-1.18%) |
May 16, 2017 | 5.620 | 6.030 | 5.620 | 5.910 | 7,831 | +0.21(+3.68%) |
May 15, 2017 | 5.700 | 5.700 | 5.607 | 5.700 | 6,373 | -0.45(-7.31%) |
May 12, 2017 | 6.350 | 6.350 | 6.000 | 6.150 | 10,692 | -0.91(-12.87%) |
May 11, 2017 | 7.100 | 7.120 | 6.950 | 7.058 | 3,553 | -0.06(-0.88%) |
May 10, 2017 | 7.020 | 7.140 | 7.020 | 7.120 | 2,130 | +0.07(+0.99%) |
May 09, 2017 | 7.075 | 7.130 | 7.026 | 7.050 | 537 | -0.10(-1.40%) |
May 08, 2017 | 7.120 | 7.150 | 7.074 | 7.150 | 1,480 | +0.01(+0.14%) |
May 05, 2017 | 6.980 | 7.140 | 6.980 | 7.140 | 815 | +0.16(+2.29%) |
May 04, 2017 | 7.010 | 7.010 | 6.900 | 6.980 | 1,591 | +0.01(+0.14%) |
May 03, 2017 | 7.080 | 7.080 | 6.970 | 6.970 | 518 | -0.11(-1.55%) |
May 02, 2017 | 7.230 | 7.230 | 7.050 | 7.080 | 1,419 | -0.02(-0.28%) |