Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.710 | 3.780 | 3.600 | 3.720 | 2,438,169 | +0.00(+0.00%) |
Jan 30, 2018 | 3.850 | 3.860 | 3.710 | 3.720 | 2,124,467 | -0.10(-2.62%) |
Jan 29, 2018 | 3.970 | 3.990 | 3.820 | 3.820 | 2,733,275 | -0.15(-3.78%) |
Jan 26, 2018 | 3.960 | 3.975 | 3.810 | 3.970 | 2,508,914 | +0.07(+1.79%) |
Jan 25, 2018 | 4.250 | 4.365 | 3.880 | 3.900 | 4,367,937 | -0.51(-11.56%) |
Jan 24, 2018 | 4.050 | 4.420 | 4.040 | 4.410 | 4,553,102 | +0.41(+10.25%) |
Jan 23, 2018 | 3.940 | 4.020 | 3.810 | 4.000 | 2,032,772 | +0.06(+1.52%) |
Jan 22, 2018 | 4.000 | 4.040 | 3.920 | 3.940 | 1,159,611 | -0.04(-1.01%) |
Jan 19, 2018 | 3.940 | 3.990 | 3.900 | 3.980 | 980,305 | +0.07(+1.79%) |
Jan 18, 2018 | 4.000 | 4.010 | 3.900 | 3.910 | 1,197,103 | -0.06(-1.51%) |
Jan 17, 2018 | 3.900 | 4.030 | 3.900 | 3.970 | 1,698,621 | +0.01(+0.25%) |
Jan 16, 2018 | 4.000 | 4.020 | 3.880 | 3.960 | 1,036,350 | +0.00(+0.00%) |
Jan 12, 2018 | 3.960 | 3.960 | 3.960 | 0 | +0.08(+2.06%) | |
Jan 11, 2018 | 3.890 | 3.920 | 3.840 | 3.880 | 921,538 | +0.00(+0.00%) |
Jan 10, 2018 | 3.850 | 3.920 | 3.810 | 3.880 | 876,305 | +0.09(+2.37%) |
Jan 09, 2018 | 3.770 | 3.870 | 3.750 | 3.790 | 780,057 | +0.00(+0.00%) |
Jan 08, 2018 | 3.860 | 3.860 | 3.750 | 3.790 | 1,156,764 | -0.07(-1.81%) |
Jan 05, 2018 | 3.880 | 3.910 | 3.840 | 3.860 | 1,042,685 | -0.06(-1.53%) |
Jan 04, 2018 | 3.900 | 3.970 | 3.870 | 3.920 | 2,148,665 | -0.03(-0.76%) |
Jan 03, 2018 | 4.080 | 4.080 | 3.910 | 3.950 | 2,224,325 | -0.11(-2.71%) |
Jan 02, 2018 | 3.970 | 4.080 | 3.950 | 4.060 | 1,609,196 | +0.13(+3.31%) |
Dec 29, 2017 | 3.930 | 3.930 | 3.930 | 0 | -0.07(-1.75%) | |
Dec 28, 2017 | 4.070 | 4.090 | 3.950 | 4.000 | 1,308,570 | -0.05(-1.23%) |
Dec 27, 2017 | 4.040 | 4.110 | 4.000 | 4.050 | 1,244,430 | +0.03(+0.75%) |
Dec 26, 2017 | 3.960 | 4.040 | 3.950 | 4.020 | 1,253,822 | +0.05(+1.26%) |
Dec 22, 2017 | 3.950 | 4.055 | 3.950 | 3.970 | 1,041,652 | -0.09(-2.22%) |
Dec 21, 2017 | 3.980 | 4.086 | 3.970 | 4.060 | 1,440,328 | +0.03(+0.74%) |
Dec 20, 2017 | 4.010 | 4.060 | 3.880 | 4.030 | 1,817,619 | +0.02(+0.50%) |
Dec 19, 2017 | 3.830 | 4.030 | 3.770 | 4.010 | 3,114,294 | +0.23(+6.08%) |
Dec 18, 2017 | 3.680 | 3.790 | 3.660 | 3.780 | 1,381,352 | +0.10(+2.72%) |
Dec 15, 2017 | 3.640 | 3.680 | 3.610 | 3.680 | 3,441,740 | +0.04(+1.10%) |
Dec 14, 2017 | 3.620 | 3.680 | 3.600 | 3.640 | 1,047,006 | -0.01(-0.27%) |
Dec 13, 2017 | 3.450 | 3.680 | 3.450 | 3.650 | 1,792,242 | +0.14(+3.99%) |
Dec 12, 2017 | 3.600 | 3.610 | 3.455 | 3.510 | 1,495,471 | -0.10(-2.77%) |
Dec 11, 2017 | 3.450 | 3.640 | 3.410 | 3.610 | 2,034,706 | +0.17(+4.94%) |
Dec 08, 2017 | 3.350 | 3.490 | 3.350 | 3.440 | 1,207,551 | +0.04(+1.18%) |
Dec 07, 2017 | 3.420 | 3.530 | 3.380 | 3.400 | 2,198,314 | -0.10(-2.86%) |
Dec 06, 2017 | 3.750 | 3.810 | 3.500 | 3.500 | 2,459,252 | -0.26(-6.91%) |
Dec 05, 2017 | 3.820 | 3.890 | 3.760 | 3.760 | 1,088,987 | -0.07(-1.83%) |
Dec 04, 2017 | 3.870 | 3.870 | 3.820 | 3.830 | 522,401 | -0.03(-0.78%) |
Dec 01, 2017 | 3.850 | 3.920 | 3.850 | 3.860 | 1,237,888 | +0.01(+0.26%) |
Nov 30, 2017 | 3.860 | 3.900 | 3.840 | 3.850 | 940,422 | -0.02(-0.52%) |
Nov 29, 2017 | 3.870 | 3.950 | 3.850 | 3.870 | 955,272 | -0.05(-1.28%) |
Nov 28, 2017 | 3.890 | 3.970 | 3.890 | 3.920 | 931,690 | +0.01(+0.26%) |
Nov 27, 2017 | 3.860 | 3.930 | 3.820 | 3.910 | 1,103,676 | +0.06(+1.56%) |
Nov 24, 2017 | 3.840 | 3.860 | 3.805 | 3.850 | 411,263 | -0.01(-0.26%) |
Nov 22, 2017 | 3.840 | 3.880 | 3.805 | 3.860 | 1,083,291 | +0.03(+0.78%) |
Nov 21, 2017 | 3.830 | 3.870 | 3.820 | 3.830 | 562,238 | +0.01(+0.26%) |
Nov 20, 2017 | 3.860 | 3.885 | 3.770 | 3.820 | 1,435,220 | -0.07(-1.80%) |
Nov 17, 2017 | 3.860 | 3.930 | 3.790 | 3.890 | 2,424,078 | +0.04(+1.04%) |
Nov 16, 2017 | 3.960 | 4.010 | 3.820 | 3.850 | 2,693,714 | -0.14(-3.51%) |
Nov 15, 2017 | 4.100 | 4.140 | 3.990 | 3.990 | 1,828,203 | -0.10(-2.44%) |
Nov 14, 2017 | 4.140 | 4.210 | 4.085 | 4.090 | 1,013,289 | -0.06(-1.45%) |
Nov 13, 2017 | 4.140 | 4.230 | 4.135 | 4.150 | 998,401 | -0.01(-0.24%) |
Nov 10, 2017 | 4.110 | 4.170 | 4.074 | 4.160 | 991,575 | +0.04(+0.97%) |
Nov 09, 2017 | 4.110 | 4.140 | 4.070 | 4.120 | 975,386 | +0.01(+0.24%) |
Nov 08, 2017 | 4.110 | 4.120 | 4.070 | 4.110 | 783,804 | +0.02(+0.49%) |
Nov 07, 2017 | 4.120 | 4.120 | 4.030 | 4.090 | 935,230 | -0.04(-0.97%) |
Nov 06, 2017 | 4.070 | 4.200 | 4.054 | 4.130 | 2,032,912 | +0.04(+0.98%) |
Nov 03, 2017 | 4.070 | 4.110 | 4.040 | 4.090 | 960,340 | +0.01(+0.25%) |
Nov 02, 2017 | 4.100 | 4.110 | 4.060 | 4.080 | 696,707 | -0.02(-0.49%) |
Nov 01, 2017 | 4.060 | 4.150 | 4.060 | 4.100 | 1,721,444 | +0.03(+0.74%) |
Oct 31, 2017 | 4.090 | 4.120 | 4.060 | 4.070 | 1,364,970 | -0.03(-0.73%) |
Oct 30, 2017 | 4.150 | 4.050 | 4.100 | 1,553,301 | +0.03(+0.74%) | |
Oct 27, 2017 | 4.060 | 4.125 | 4.050 | 4.070 | 1,054,462 | +0.01(+0.25%) |
Oct 26, 2017 | 4.090 | 4.140 | 4.060 | 4.060 | 1,368,751 | +0.00(+0.00%) |
Oct 25, 2017 | 4.050 | 4.125 | 4.050 | 4.060 | 1,509,958 | -0.01(-0.25%) |
Oct 24, 2017 | 4.110 | 4.150 | 4.060 | 4.070 | 987,424 | -0.06(-1.45%) |
Oct 23, 2017 | 4.070 | 4.145 | 4.030 | 4.130 | 1,922,904 | +0.01(+0.24%) |
Oct 20, 2017 | 4.080 | 4.155 | 4.070 | 4.120 | 772,153 | -0.02(-0.48%) |
Oct 19, 2017 | 4.140 | 4.160 | 4.085 | 4.140 | 891,139 | +0.02(+0.49%) |
Oct 18, 2017 | 4.130 | 4.190 | 4.110 | 4.120 | 1,874,759 | -0.05(-1.20%) |
Oct 17, 2017 | 4.060 | 4.180 | 4.040 | 4.170 | 1,630,419 | +0.06(+1.46%) |
Oct 16, 2017 | 4.230 | 4.270 | 4.060 | 4.110 | 2,100,510 | -0.10(-2.38%) |
Oct 13, 2017 | 4.250 | 4.270 | 4.185 | 4.210 | 941,341 | -0.04(-0.94%) |
Oct 12, 2017 | 4.300 | 4.300 | 4.190 | 4.250 | 1,105,211 | -0.06(-1.39%) |
Oct 11, 2017 | 4.190 | 4.310 | 4.140 | 4.310 | 1,678,814 | +0.12(+2.86%) |
Oct 10, 2017 | 4.200 | 4.300 | 4.150 | 4.190 | 2,153,125 | -0.03(-0.71%) |
Oct 09, 2017 | 4.150 | 4.250 | 4.115 | 4.220 | 1,734,692 | +0.01(+0.24%) |
Oct 06, 2017 | 4.060 | 4.220 | 4.040 | 4.210 | 3,062,459 | +0.11(+2.68%) |
Oct 05, 2017 | 4.070 | 4.130 | 4.035 | 4.100 | 2,293,066 | +0.04(+0.99%) |
Oct 04, 2017 | 4.160 | 4.200 | 4.050 | 4.060 | 3,266,605 | -0.09(-2.17%) |
Oct 03, 2017 | 4.150 | 4.210 | 4.130 | 4.150 | 1,235,862 | +0.01(+0.24%) |
Oct 02, 2017 | 4.110 | 4.180 | 4.070 | 4.140 | 1,237,788 | +0.02(+0.49%) |
Sep 29, 2017 | 4.240 | 4.240 | 4.080 | 4.120 | 2,077,926 | -0.09(-2.14%) |
Sep 28, 2017 | 4.250 | 4.310 | 4.140 | 4.210 | 1,472,274 | -0.04(-0.94%) |
Sep 27, 2017 | 4.250 | 4.300 | 4.230 | 4.250 | 950,849 | -0.01(-0.23%) |
Sep 26, 2017 | 4.260 | 4.340 | 4.260 | 4.260 | 836,702 | -0.08(-1.84%) |
Sep 25, 2017 | 4.270 | 4.379 | 4.240 | 4.340 | 1,341,522 | +0.08(+1.88%) |
Sep 22, 2017 | 4.080 | 4.290 | 4.071 | 4.260 | 1,598,537 | +0.21(+5.19%) |
Sep 21, 2017 | 4.020 | 4.120 | 4.020 | 4.050 | 1,041,943 | +0.01(+0.25%) |
Sep 20, 2017 | 4.110 | 4.170 | 4.025 | 4.040 | 1,649,796 | -0.06(-1.46%) |
Sep 19, 2017 | 4.050 | 4.150 | 4.050 | 4.100 | 1,235,149 | +0.03(+0.74%) |
Sep 18, 2017 | 4.100 | 4.140 | 4.040 | 4.070 | 1,852,759 | -0.07(-1.69%) |
Sep 15, 2017 | 4.220 | 4.230 | 4.140 | 4.140 | 2,171,873 | -0.06(-1.43%) |
Sep 14, 2017 | 4.160 | 4.250 | 4.120 | 4.200 | 856,705 | +0.04(+0.96%) |
Sep 13, 2017 | 4.270 | 4.296 | 4.160 | 4.160 | 1,283,370 | -0.14(-3.26%) |
Sep 12, 2017 | 4.200 | 4.320 | 4.174 | 4.300 | 1,305,162 | +0.10(+2.38%) |
Sep 11, 2017 | 4.410 | 4.490 | 4.200 | 4.200 | 2,508,038 | -0.34(-7.49%) |
Sep 08, 2017 | 4.560 | 4.620 | 4.431 | 4.540 | 1,499,375 | -0.06(-1.30%) |
Sep 07, 2017 | 4.560 | 4.640 | 4.520 | 4.600 | 2,320,601 | +0.08(+1.77%) |
Sep 06, 2017 | 4.520 | 4.575 | 4.430 | 4.520 | 2,021,785 | -0.02(-0.44%) |
Sep 05, 2017 | 4.430 | 4.550 | 4.380 | 4.540 | 2,965,032 | +0.16(+3.65%) |
Sep 01, 2017 | 4.390 | 4.400 | 4.305 | 4.380 | 1,133,258 | +0.02(+0.46%) |
Aug 31, 2017 | 4.240 | 4.360 | 4.240 | 4.360 | 1,292,534 | +0.13(+3.07%) |
Aug 30, 2017 | 4.300 | 4.340 | 4.180 | 4.230 | 1,107,083 | -0.08(-1.86%) |
Aug 29, 2017 | 4.420 | 4.440 | 4.225 | 4.310 | 2,639,988 | -0.05(-1.15%) |
Aug 28, 2017 | 4.360 | 4.430 | 4.310 | 4.360 | 2,066,475 | +0.06(+1.40%) |
Aug 25, 2017 | 4.330 | 4.385 | 4.260 | 4.300 | 1,167,627 | -0.03(-0.69%) |
Aug 24, 2017 | 4.250 | 4.330 | 4.195 | 4.330 | 1,058,301 | +0.05(+1.17%) |
Aug 23, 2017 | 4.170 | 4.280 | 4.130 | 4.280 | 1,449,580 | +0.14(+3.38%) |
Aug 22, 2017 | 4.120 | 4.190 | 4.120 | 4.140 | 1,166,402 | -0.01(-0.24%) |
Aug 21, 2017 | 4.100 | 4.180 | 4.080 | 4.150 | 1,040,984 | +0.07(+1.72%) |
Aug 18, 2017 | 4.180 | 4.220 | 4.070 | 4.080 | 1,404,645 | -0.01(-0.24%) |
Aug 17, 2017 | 4.130 | 4.150 | 4.020 | 4.090 | 1,287,258 | +0.00(+0.00%) |
Aug 16, 2017 | 4.010 | 4.145 | 4.010 | 4.090 | 1,335,917 | +0.06(+1.49%) |
Aug 15, 2017 | 4.000 | 4.080 | 3.990 | 4.030 | 1,121,965 | -0.04(-0.98%) |
Aug 14, 2017 | 3.970 | 4.130 | 3.950 | 4.070 | 1,551,611 | +0.06(+1.50%) |
Aug 11, 2017 | 4.010 | 4.030 | 3.910 | 4.010 | 1,996,545 | +0.04(+1.01%) |
Aug 10, 2017 | 4.260 | 4.260 | 3.950 | 3.970 | 4,135,672 | -0.16(-3.87%) |
Aug 09, 2017 | 4.230 | 4.280 | 4.110 | 4.130 | 2,509,429 | -0.02(-0.48%) |
Aug 08, 2017 | 4.180 | 4.230 | 4.100 | 4.150 | 2,162,273 | +0.01(+0.24%) |
Aug 07, 2017 | 4.200 | 4.310 | 4.140 | 4.140 | 1,617,850 | -0.05(-1.19%) |
Aug 04, 2017 | 4.280 | 4.360 | 4.190 | 4.190 | 2,295,949 | -0.16(-3.68%) |
Aug 03, 2017 | 4.410 | 4.410 | 4.315 | 4.350 | 1,127,005 | +0.01(+0.23%) |
Aug 02, 2017 | 4.400 | 4.480 | 4.340 | 4.340 | 1,655,172 | -0.09(-2.03%) |
Aug 01, 2017 | 4.450 | 4.570 | 4.400 | 4.430 | 1,975,884 | -0.04(-0.89%) |
Jul 31, 2017 | 4.540 | 4.590 | 4.430 | 4.470 | 1,732,262 | -0.07(-1.54%) |
Jul 28, 2017 | 4.410 | 4.590 | 4.410 | 4.540 | 1,901,581 | +0.19(+4.37%) |
Jul 27, 2017 | 4.580 | 4.580 | 4.350 | 4.350 | 2,276,936 | -0.23(-5.02%) |
Jul 26, 2017 | 4.300 | 4.600 | 4.280 | 4.580 | 3,445,181 | +0.25(+5.77%) |
Jul 25, 2017 | 4.430 | 4.486 | 4.300 | 4.330 | 2,517,820 | -0.07(-1.59%) |
Jul 24, 2017 | 4.690 | 4.690 | 4.400 | 4.400 | 2,611,470 | -0.29(-6.18%) |
Jul 21, 2017 | 4.600 | 4.695 | 4.560 | 4.690 | 1,700,357 | +0.11(+2.40%) |
Jul 20, 2017 | 4.630 | 4.670 | 4.540 | 4.580 | 1,685,766 | -0.05(-1.08%) |
Jul 19, 2017 | 4.640 | 4.670 | 4.510 | 4.630 | 1,361,623 | +0.02(+0.43%) |
Jul 18, 2017 | 4.550 | 4.640 | 4.510 | 4.610 | 1,567,631 | +0.09(+1.99%) |
Jul 17, 2017 | 4.590 | 4.660 | 4.440 | 4.520 | 2,449,776 | -0.04(-0.88%) |
Jul 14, 2017 | 4.610 | 4.640 | 4.500 | 4.560 | 2,067,980 | +0.02(+0.44%) |
Jul 13, 2017 | 4.560 | 4.600 | 4.460 | 4.540 | 1,388,636 | -0.03(-0.66%) |
Jul 12, 2017 | 4.660 | 4.670 | 4.500 | 4.570 | 1,747,774 | -0.03(-0.65%) |
Jul 11, 2017 | 4.640 | 4.640 | 4.410 | 4.600 | 2,556,278 | -0.07(-1.50%) |
Jul 10, 2017 | 4.390 | 4.670 | 4.390 | 4.670 | 2,731,624 | +0.28(+6.38%) |
Jul 07, 2017 | 4.450 | 4.460 | 4.315 | 4.390 | 2,007,649 | -0.08(-1.79%) |
Jul 06, 2017 | 4.580 | 4.610 | 4.460 | 4.470 | 1,404,435 | -0.10(-2.19%) |
Jul 05, 2017 | 4.410 | 4.570 | 4.398 | 4.570 | 2,078,087 | +0.16(+3.63%) |
Jul 03, 2017 | 4.450 | 4.500 | 4.370 | 4.410 | 1,078,155 | -0.15(-3.29%) |
Jun 30, 2017 | 4.490 | 4.590 | 4.420 | 4.560 | 1,886,089 | +0.08(+1.79%) |
Jun 29, 2017 | 4.680 | 4.710 | 4.380 | 4.480 | 4,636,003 | -0.25(-5.29%) |
Jun 28, 2017 | 4.810 | 4.887 | 4.670 | 4.730 | 1,573,641 | -0.08(-1.66%) |
Jun 27, 2017 | 4.610 | 4.860 | 4.598 | 4.810 | 3,659,799 | +0.24(+5.25%) |
Jun 26, 2017 | 4.500 | 4.600 | 4.430 | 4.570 | 3,107,664 | +0.00(+0.00%) |
Jun 23, 2017 | 4.570 | 4.580 | 4.360 | 4.570 | 3,504,888 | +0.15(+3.39%) |
Jun 22, 2017 | 4.370 | 4.420 | 4.320 | 4.420 | 2,487,110 | +0.13(+3.03%) |
Jun 21, 2017 | 4.210 | 4.310 | 4.180 | 4.290 | 2,760,807 | +0.08(+1.90%) |
Jun 20, 2017 | 4.000 | 4.230 | 3.990 | 4.210 | 2,647,321 | +0.20(+4.99%) |
Jun 19, 2017 | 4.020 | 4.090 | 3.980 | 4.010 | 3,059,429 | -0.02(-0.50%) |
Jun 16, 2017 | 4.070 | 4.150 | 4.030 | 4.030 | 17,124,416 | -0.03(-0.74%) |
Jun 15, 2017 | 3.980 | 4.194 | 3.960 | 4.060 | 2,454,467 | +0.03(+0.74%) |
Jun 14, 2017 | 4.490 | 4.490 | 3.955 | 4.030 | 5,978,579 | -0.31(-7.14%) |
Jun 13, 2017 | 4.180 | 4.460 | 4.160 | 4.340 | 3,037,505 | +0.15(+3.58%) |
Jun 12, 2017 | 3.930 | 4.210 | 3.880 | 4.190 | 3,236,537 | +0.21(+5.28%) |
Jun 09, 2017 | 3.960 | 4.080 | 3.940 | 3.980 | 2,315,306 | -0.11(-2.69%) |
Jun 08, 2017 | 4.120 | 4.120 | 3.965 | 4.090 | 2,202,615 | -0.09(-2.15%) |
Jun 07, 2017 | 4.150 | 4.240 | 4.110 | 4.180 | 2,383,402 | -0.07(-1.65%) |
Jun 06, 2017 | 4.070 | 4.250 | 4.020 | 4.250 | 4,767,131 | +0.25(+6.25%) |
Jun 05, 2017 | 4.090 | 4.110 | 3.935 | 4.000 | 1,807,551 | -0.05(-1.23%) |
Jun 02, 2017 | 3.960 | 4.070 | 3.940 | 4.050 | 2,146,717 | +0.12(+3.05%) |
Jun 01, 2017 | 3.870 | 3.950 | 3.850 | 3.930 | 1,422,538 | +0.00(+0.00%) |
May 31, 2017 | 3.870 | 3.950 | 3.780 | 3.930 | 2,591,858 | +0.06(+1.55%) |
May 30, 2017 | 3.890 | 3.930 | 3.850 | 3.870 | 1,733,137 | -0.08(-2.03%) |
May 26, 2017 | 4.060 | 4.079 | 3.930 | 3.950 | 2,108,701 | -0.07(-1.74%) |
May 25, 2017 | 4.010 | 4.065 | 3.930 | 4.020 | 1,773,166 | -0.04(-0.99%) |
May 24, 2017 | 3.970 | 4.105 | 3.840 | 4.060 | 4,113,570 | +0.07(+1.75%) |
May 23, 2017 | 4.230 | 4.260 | 3.980 | 3.990 | 3,448,978 | -0.24(-5.67%) |
May 22, 2017 | 4.240 | 4.290 | 4.180 | 4.230 | 1,884,492 | +0.02(+0.48%) |
May 19, 2017 | 4.300 | 4.300 | 4.140 | 4.210 | 4,127,407 | -0.03(-0.71%) |
May 18, 2017 | 4.410 | 4.410 | 4.210 | 4.240 | 2,646,024 | -0.23(-5.15%) |
May 17, 2017 | 4.450 | 4.540 | 4.380 | 4.470 | 3,170,025 | +0.09(+2.05%) |
May 16, 2017 | 4.470 | 4.480 | 4.360 | 4.380 | 1,499,520 | -0.07(-1.57%) |
May 15, 2017 | 4.500 | 4.525 | 4.360 | 4.450 | 2,329,443 | +0.04(+0.91%) |
May 12, 2017 | 4.320 | 4.440 | 4.300 | 4.410 | 2,865,941 | +0.14(+3.28%) |
May 11, 2017 | 4.130 | 4.270 | 4.060 | 4.270 | 2,903,752 | +0.17(+4.15%) |
May 10, 2017 | 4.070 | 4.160 | 4.040 | 4.100 | 1,800,236 | +0.08(+1.99%) |
May 09, 2017 | 3.950 | 4.060 | 3.920 | 4.020 | 1,746,514 | +0.00(+0.00%) |
May 08, 2017 | 3.980 | 4.030 | 3.885 | 4.020 | 2,356,705 | +0.06(+1.52%) |
May 05, 2017 | 3.960 | 4.070 | 3.910 | 3.960 | 2,214,062 | +0.04(+1.02%) |
May 04, 2017 | 3.910 | 4.060 | 3.910 | 3.920 | 3,158,213 | -0.09(-2.24%) |
May 03, 2017 | 4.020 | 4.130 | 3.970 | 4.010 | 2,880,394 | -0.04(-0.99%) |
May 02, 2017 | 3.940 | 4.090 | 3.930 | 4.050 | 2,677,489 | +0.10(+2.53%) |
May 01, 2017 | 4.140 | 4.140 | 3.940 | 3.950 | 2,854,970 | -0.23(-5.50%) |
Apr 28, 2017 | 4.000 | 4.220 | 3.965 | 4.180 | 3,817,117 | +0.17(+4.24%) |
Apr 27, 2017 | 4.070 | 4.072 | 3.930 | 4.010 | 3,618,405 | -0.12(-2.91%) |
Apr 26, 2017 | 3.990 | 4.130 | 3.890 | 4.130 | 5,220,130 | +0.08(+1.98%) |
Apr 25, 2017 | 4.180 | 4.200 | 3.905 | 4.050 | 6,069,239 | -0.23(-5.37%) |
Apr 24, 2017 | 4.340 | 4.360 | 4.240 | 4.280 | 2,655,317 | -0.14(-3.17%) |
Apr 21, 2017 | 4.370 | 4.460 | 4.290 | 4.420 | 2,288,025 | +0.05(+1.14%) |
Apr 20, 2017 | 4.320 | 4.405 | 4.280 | 4.370 | 2,454,586 | +0.04(+0.92%) |
Apr 19, 2017 | 4.390 | 4.420 | 4.160 | 4.330 | 3,755,065 | -0.12(-2.70%) |
Apr 18, 2017 | 4.470 | 4.520 | 4.350 | 4.450 | 2,721,819 | -0.06(-1.33%) |
Apr 17, 2017 | 4.720 | 4.720 | 4.430 | 4.510 | 3,682,154 | -0.19(-4.04%) |
Apr 13, 2017 | 4.930 | 4.940 | 4.700 | 4.700 | 3,031,171 | -0.25(-5.05%) |
Apr 12, 2017 | 4.940 | 4.960 | 4.840 | 4.950 | 2,029,681 | +0.01(+0.20%) |
Apr 11, 2017 | 5.000 | 5.000 | 4.880 | 4.940 | 3,074,843 | +0.06(+1.23%) |
Apr 10, 2017 | 4.840 | 4.930 | 4.810 | 4.880 | 1,199,143 | -0.01(-0.20%) |
Apr 07, 2017 | 4.990 | 5.020 | 4.800 | 4.890 | 1,798,319 | +0.00(+0.00%) |
Apr 06, 2017 | 4.930 | 4.950 | 4.860 | 4.890 | 949,360 | -0.07(-1.41%) |
Apr 05, 2017 | 4.780 | 4.990 | 4.780 | 4.960 | 2,245,360 | +0.08(+1.64%) |
Apr 04, 2017 | 5.050 | 5.080 | 4.810 | 4.880 | 2,908,582 | -0.13(-2.59%) |
Apr 03, 2017 | 4.810 | 5.020 | 4.800 | 5.010 | 1,799,287 | +0.14(+2.87%) |
Mar 31, 2017 | 4.950 | 4.961 | 4.840 | 4.870 | 2,542,902 | -0.06(-1.22%) |
Mar 30, 2017 | 4.940 | 4.990 | 4.870 | 4.930 | 1,194,231 | -0.06(-1.20%) |
Mar 29, 2017 | 5.000 | 5.040 | 4.905 | 4.990 | 1,501,482 | +0.03(+0.60%) |
Mar 28, 2017 | 5.240 | 5.240 | 4.883 | 4.960 | 3,130,395 | -0.25(-4.80%) |
Mar 27, 2017 | 5.240 | 5.240 | 5.080 | 5.210 | 1,687,778 | +0.12(+2.36%) |
Mar 24, 2017 | 5.100 | 5.190 | 5.050 | 5.090 | 937,617 | -0.03(-0.59%) |
Mar 23, 2017 | 5.190 | 5.235 | 4.960 | 5.120 | 2,784,730 | -0.06(-1.16%) |
Mar 22, 2017 | 5.280 | 5.350 | 5.170 | 5.180 | 1,750,478 | -0.12(-2.26%) |
Mar 21, 2017 | 5.260 | 5.470 | 5.200 | 5.300 | 2,299,451 | +0.06(+1.15%) |
Mar 20, 2017 | 5.060 | 5.280 | 5.060 | 5.240 | 1,909,076 | +0.23(+4.59%) |
Mar 17, 2017 | 5.520 | 5.570 | 5.010 | 5.010 | 7,322,701 | -0.45(-8.24%) |
Mar 16, 2017 | 5.570 | 5.639 | 5.380 | 5.460 | 2,731,922 | -0.03(-0.55%) |
Mar 15, 2017 | 4.970 | 5.540 | 4.870 | 5.490 | 4,016,337 | +0.60(+12.27%) |
Mar 14, 2017 | 5.180 | 5.270 | 4.860 | 4.890 | 2,343,223 | -0.30(-5.78%) |
Mar 13, 2017 | 4.990 | 5.300 | 4.950 | 5.190 | 3,037,866 | +0.23(+4.64%) |
Mar 10, 2017 | 4.790 | 4.990 | 4.690 | 4.960 | 2,304,829 | +0.17(+3.55%) |
Mar 09, 2017 | 4.870 | 4.960 | 4.770 | 4.790 | 1,166,013 | -0.09(-1.84%) |
Mar 08, 2017 | 4.780 | 4.982 | 4.780 | 4.880 | 1,065,140 | -0.04(-0.81%) |
Mar 07, 2017 | 4.770 | 4.990 | 4.750 | 4.920 | 2,243,465 | +0.06(+1.23%) |
Mar 06, 2017 | 5.090 | 5.090 | 4.750 | 4.860 | 2,774,795 | -0.23(-4.52%) |
Mar 03, 2017 | 4.920 | 5.140 | 4.740 | 5.090 | 3,556,476 | +0.16(+3.25%) |
Mar 02, 2017 | 5.190 | 5.370 | 4.910 | 4.930 | 3,485,145 | -0.38(-7.16%) |
Mar 01, 2017 | 5.180 | 5.330 | 5.080 | 5.310 | 4,782,995 | +0.02(+0.38%) |
Feb 28, 2017 | 5.360 | 5.400 | 5.160 | 5.290 | 2,804,419 | +0.01(+0.19%) |
Feb 27, 2017 | 5.780 | 5.920 | 5.230 | 5.280 | 3,793,390 | -0.54(-9.28%) |
Feb 24, 2017 | 6.160 | 6.160 | 5.805 | 5.820 | 2,063,233 | -0.20(-3.32%) |
Feb 23, 2017 | 6.010 | 6.100 | 5.940 | 6.020 | 2,195,510 | +0.14(+2.38%) |
Feb 22, 2017 | 5.900 | 5.970 | 5.720 | 5.880 | 2,661,048 | -0.07(-1.18%) |
Feb 21, 2017 | 5.910 | 6.060 | 5.850 | 5.950 | 2,353,776 | -0.09(-1.49%) |
Feb 17, 2017 | 6.040 | 6.040 | 6.040 | 0 | -0.10(-1.63%) | |
Feb 16, 2017 | 6.000 | 6.150 | 6.000 | 6.140 | 2,113,480 | +0.17(+2.85%) |
Feb 15, 2017 | 5.950 | 6.106 | 5.900 | 5.970 | 1,588,818 | -0.02(-0.33%) |
Feb 14, 2017 | 6.010 | 6.099 | 5.840 | 5.990 | 1,908,149 | +0.03(+0.50%) |
Feb 13, 2017 | 5.920 | 6.020 | 5.885 | 5.960 | 1,260,968 | -0.02(-0.33%) |
Feb 10, 2017 | 5.800 | 6.040 | 5.690 | 5.980 | 2,089,450 | +0.10(+1.70%) |
Feb 09, 2017 | 5.970 | 6.120 | 5.880 | 5.880 | 2,165,608 | -0.09(-1.51%) |
Feb 08, 2017 | 6.060 | 6.210 | 5.900 | 5.970 | 3,668,404 | +0.07(+1.19%) |
Feb 07, 2017 | 5.750 | 6.160 | 5.730 | 5.900 | 3,548,162 | -0.05(-0.84%) |
Feb 06, 2017 | 5.500 | 5.990 | 5.500 | 5.950 | 3,688,480 | +0.51(+9.37%) |
Feb 03, 2017 | 5.400 | 5.520 | 5.375 | 5.440 | 1,246,953 | +0.01(+0.18%) |
Feb 02, 2017 | 5.580 | 5.580 | 5.330 | 5.430 | 1,775,265 | +0.08(+1.50%) |