Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.660 | 2.660 | 2.540 | 2.580 | 436,962 | -0.04(-1.53%) |
Apr 27, 2018 | 2.490 | 2.630 | 2.490 | 2.620 | 582,297 | +0.06(+2.34%) |
Apr 26, 2018 | 2.470 | 2.570 | 2.460 | 2.560 | 354,773 | +0.09(+3.64%) |
Apr 25, 2018 | 2.540 | 2.550 | 2.450 | 2.470 | 382,500 | -0.08(-3.14%) |
Apr 24, 2018 | 2.560 | 2.620 | 2.520 | 2.550 | 391,090 | -0.01(-0.39%) |
Apr 23, 2018 | 2.590 | 2.609 | 2.500 | 2.560 | 363,699 | -0.03(-1.16%) |
Apr 20, 2018 | 2.540 | 2.600 | 2.510 | 2.590 | 341,362 | +0.03(+1.17%) |
Apr 19, 2018 | 2.610 | 2.625 | 2.540 | 2.560 | 402,542 | -0.05(-1.92%) |
Apr 18, 2018 | 2.610 | 2.639 | 2.565 | 2.610 | 429,447 | +0.01(+0.38%) |
Apr 17, 2018 | 2.610 | 2.640 | 2.560 | 2.600 | 415,265 | +0.01(+0.39%) |
Apr 16, 2018 | 2.520 | 2.600 | 2.500 | 2.590 | 365,656 | +0.07(+2.78%) |
Apr 13, 2018 | 2.580 | 2.590 | 2.500 | 2.520 | 421,699 | -0.07(-2.70%) |
Apr 12, 2018 | 2.600 | 2.650 | 2.560 | 2.590 | 432,694 | +0.01(+0.39%) |
Apr 11, 2018 | 2.450 | 2.600 | 2.450 | 2.580 | 757,261 | +0.12(+4.88%) |
Apr 10, 2018 | 2.400 | 2.510 | 2.390 | 2.460 | 556,564 | +0.07(+2.93%) |
Apr 09, 2018 | 2.450 | 2.500 | 2.370 | 2.390 | 685,097 | -0.06(-2.45%) |
Apr 06, 2018 | 2.400 | 2.465 | 2.390 | 2.450 | 753,577 | +0.03(+1.24%) |
Apr 05, 2018 | 2.330 | 2.435 | 2.320 | 2.420 | 748,399 | +0.10(+4.31%) |
Apr 04, 2018 | 2.210 | 2.330 | 2.160 | 2.320 | 710,595 | +0.08(+3.57%) |
Apr 03, 2018 | 2.120 | 2.260 | 2.110 | 2.240 | 1,108,258 | +0.13(+6.16%) |
Apr 02, 2018 | 2.070 | 2.140 | 2.020 | 2.110 | 1,205,193 | +0.06(+2.93%) |
Mar 29, 2018 | 2.050 | 2.050 | 2.050 | 0 | -0.13(-5.96%) | |
Mar 28, 2018 | 2.320 | 2.370 | 2.160 | 2.180 | 1,434,906 | -0.12(-5.22%) |
Mar 27, 2018 | 2.300 | 2.335 | 2.210 | 2.300 | 1,589,825 | +0.00(+0.00%) |
Mar 26, 2018 | 2.350 | 2.370 | 2.220 | 2.300 | 791,913 | -0.02(-0.86%) |
Mar 23, 2018 | 2.450 | 2.570 | 2.320 | 2.320 | 1,274,080 | -0.11(-4.53%) |
Mar 22, 2018 | 2.440 | 2.510 | 2.400 | 2.430 | 884,004 | -0.03(-1.22%) |
Mar 21, 2018 | 2.480 | 2.540 | 2.440 | 2.460 | 395,917 | -0.02(-0.81%) |
Mar 20, 2018 | 2.550 | 2.550 | 2.450 | 2.480 | 490,787 | -0.07(-2.75%) |
Mar 19, 2018 | 2.590 | 2.640 | 2.475 | 2.550 | 756,610 | -0.04(-1.54%) |
Mar 16, 2018 | 2.640 | 2.700 | 2.585 | 2.590 | 1,742,789 | -0.04(-1.52%) |
Mar 15, 2018 | 2.670 | 2.680 | 2.610 | 2.630 | 411,471 | -0.05(-1.87%) |
Mar 14, 2018 | 2.810 | 2.810 | 2.650 | 2.680 | 587,601 | -0.11(-3.94%) |
Mar 13, 2018 | 2.760 | 2.860 | 2.730 | 2.790 | 995,246 | +0.06(+2.20%) |
Mar 12, 2018 | 2.760 | 2.810 | 2.665 | 2.730 | 665,599 | -0.05(-1.80%) |
Mar 09, 2018 | 2.650 | 2.840 | 2.640 | 2.780 | 1,103,257 | +0.14(+5.30%) |
Mar 08, 2018 | 2.660 | 2.720 | 2.500 | 2.640 | 1,061,970 | -0.03(-1.12%) |
Mar 07, 2018 | 2.770 | 2.670 | 1,976,564 | +0.24(+9.88%) | ||
Mar 06, 2018 | 2.290 | 2.450 | 2.290 | 2.430 | 1,003,459 | +0.12(+5.19%) |
Mar 05, 2018 | 2.350 | 2.410 | 2.300 | 2.310 | 799,449 | -0.07(-2.94%) |
Mar 02, 2018 | 2.330 | 2.490 | 2.320 | 2.380 | 1,275,513 | +0.02(+0.85%) |
Mar 01, 2018 | 2.370 | 2.470 | 2.335 | 2.360 | 903,475 | -0.02(-0.84%) |
Feb 28, 2018 | 2.470 | 2.505 | 2.380 | 2.380 | 828,943 | -0.08(-3.25%) |
Feb 27, 2018 | 2.540 | 2.560 | 2.455 | 2.460 | 569,049 | -0.08(-3.15%) |
Feb 26, 2018 | 2.480 | 2.570 | 2.425 | 2.540 | 633,344 | +0.08(+3.25%) |
Feb 23, 2018 | 2.510 | 2.550 | 2.410 | 2.460 | 538,379 | -0.02(-0.81%) |
Feb 22, 2018 | 2.480 | 2.480 | 538,714 | -0.08(-3.13%) | ||
Feb 21, 2018 | 2.470 | 2.660 | 2.450 | 2.560 | 718,371 | +0.08(+3.23%) |
Feb 20, 2018 | 2.570 | 2.590 | 2.460 | 2.480 | 788,648 | -0.09(-3.50%) |
Feb 16, 2018 | 2.570 | 2.570 | 2.570 | 0 | +0.03(+1.18%) | |
Feb 15, 2018 | 2.470 | 2.590 | 2.450 | 2.540 | 1,098,597 | +0.07(+2.83%) |
Feb 14, 2018 | 2.440 | 2.537 | 2.420 | 2.470 | 624,661 | +0.00(+0.00%) |
Feb 13, 2018 | 2.220 | 2.490 | 2.210 | 2.470 | 2,728,518 | -0.07(-2.76%) |
Feb 12, 2018 | 2.460 | 2.550 | 2.350 | 2.540 | 780,217 | +0.11(+4.53%) |
Feb 09, 2018 | 2.550 | 2.550 | 2.250 | 2.430 | 1,244,827 | -0.10(-3.95%) |
Feb 08, 2018 | 2.630 | 2.690 | 2.530 | 2.530 | 1,008,819 | -0.08(-3.07%) |
Feb 07, 2018 | 2.610 | 2.640 | 2.570 | 2.610 | 780,368 | +0.01(+0.38%) |
Feb 06, 2018 | 2.550 | 2.645 | 2.520 | 2.600 | 1,082,410 | -0.04(-1.52%) |
Feb 05, 2018 | 2.650 | 2.700 | 2.600 | 2.640 | 783,064 | -0.06(-2.22%) |
Feb 02, 2018 | 2.810 | 2.825 | 2.550 | 2.700 | 1,952,509 | -0.12(-4.26%) |
Feb 01, 2018 | 2.840 | 2.930 | 2.840 | 2.820 | 773,892 | -0.02(-0.70%) |
Jan 31, 2018 | 2.900 | 2.930 | 2.800 | 2.840 | 894,160 | -0.05(-1.73%) |
Jan 30, 2018 | 3.000 | 3.020 | 2.800 | 2.890 | 1,404,035 | -0.15(-4.78%) |
Jan 29, 2018 | 2.940 | 3.100 | 2.940 | 3.035 | 1,026,157 | +0.10(+3.41%) |
Jan 26, 2018 | 3.230 | 3.265 | 2.900 | 2.935 | 1,573,888 | -0.29(-9.13%) |
Jan 25, 2018 | 3.010 | 3.170 | 2.950 | 3.230 | 4,691,921 | +0.53(+19.63%) |
Jan 24, 2018 | 2.790 | 2.830 | 2.660 | 2.700 | 735,211 | -0.09(-3.23%) |
Jan 23, 2018 | 2.680 | 2.880 | 2.680 | 2.790 | 1,347,616 | +0.11(+4.10%) |
Jan 22, 2018 | 2.660 | 2.740 | 2.650 | 2.680 | 599,573 | +0.03(+1.13%) |
Jan 19, 2018 | 2.690 | 2.690 | 2.620 | 2.650 | 329,269 | -0.05(-1.85%) |
Jan 18, 2018 | 2.710 | 2.790 | 2.640 | 2.700 | 1,083,227 | -0.03(-1.10%) |
Jan 17, 2018 | 2.660 | 2.780 | 2.610 | 2.730 | 979,381 | +0.08(+3.02%) |
Jan 16, 2018 | 2.730 | 2.740 | 2.550 | 2.650 | 2,098,450 | -0.07(-2.57%) |
Jan 12, 2018 | 2.720 | 2.720 | 2.720 | 0 | +0.20(+7.94%) | |
Jan 11, 2018 | 2.630 | 2.630 | 2.510 | 2.520 | 2,522,603 | -0.11(-4.18%) |
Jan 10, 2018 | 2.610 | 2.630 | 1,553,445 | -0.10(-3.66%) | ||
Jan 09, 2018 | 2.720 | 2.840 | 2.670 | 2.730 | 2,163,395 | +0.01(+0.37%) |
Jan 08, 2018 | 2.770 | 2.799 | 2.670 | 2.720 | 1,406,789 | -0.05(-1.81%) |
Jan 05, 2018 | 2.720 | 2.839 | 2.700 | 2.770 | 742,603 | +0.06(+2.21%) |
Jan 04, 2018 | 2.700 | 2.740 | 2.630 | 2.710 | 1,091,408 | +0.02(+0.74%) |
Jan 03, 2018 | 2.820 | 2.840 | 2.680 | 2.690 | 732,752 | -0.10(-3.58%) |
Jan 02, 2018 | 2.670 | 2.830 | 2.613 | 2.790 | 811,542 | +0.15(+5.68%) |
Dec 29, 2017 | 2.640 | 2.640 | 2.640 | 0 | -0.06(-2.22%) | |
Dec 28, 2017 | 2.600 | 2.720 | 2.510 | 2.700 | 941,057 | +0.11(+4.25%) |
Dec 27, 2017 | 2.590 | 2.630 | 2.525 | 2.590 | 1,001,379 | -0.02(-0.77%) |
Dec 26, 2017 | 2.670 | 2.700 | 2.520 | 2.610 | 1,129,682 | -0.06(-2.25%) |
Dec 22, 2017 | 2.860 | 2.870 | 2.660 | 2.670 | 1,221,704 | -0.19(-6.64%) |
Dec 21, 2017 | 2.900 | 2.930 | 2.830 | 2.860 | 1,150,463 | -0.04(-1.38%) |
Dec 20, 2017 | 2.860 | 2.910 | 2.795 | 2.900 | 1,175,213 | +0.06(+2.11%) |
Dec 19, 2017 | 2.760 | 2.910 | 2.740 | 2.840 | 1,923,021 | +0.10(+3.65%) |
Dec 18, 2017 | 2.700 | 2.820 | 2.670 | 2.740 | 935,565 | +0.08(+3.01%) |
Dec 15, 2017 | 2.750 | 2.750 | 2.610 | 2.660 | 1,878,525 | -0.08(-2.92%) |
Dec 14, 2017 | 2.750 | 2.830 | 2.720 | 2.740 | 1,122,939 | +0.00(+0.00%) |
Dec 13, 2017 | 2.780 | 2.850 | 2.720 | 2.740 | 595,647 | -0.03(-1.08%) |
Dec 12, 2017 | 2.770 | 2.860 | 2.750 | 2.770 | 416,513 | +0.03(+1.09%) |
Dec 11, 2017 | 2.780 | 2.840 | 2.730 | 2.740 | 559,474 | -0.03(-1.08%) |
Dec 08, 2017 | 2.800 | 2.880 | 2.750 | 2.770 | 509,598 | +0.00(+0.00%) |
Dec 07, 2017 | 2.800 | 2.910 | 2.750 | 2.770 | 761,406 | -0.04(-1.42%) |
Dec 06, 2017 | 2.870 | 2.940 | 2.790 | 2.810 | 532,216 | -0.07(-2.43%) |
Dec 05, 2017 | 2.980 | 3.040 | 2.870 | 2.880 | 794,049 | -0.11(-3.68%) |
Dec 04, 2017 | 3.070 | 3.150 | 2.960 | 2.990 | 760,380 | -0.04(-1.32%) |
Dec 01, 2017 | 3.180 | 3.190 | 3.000 | 3.030 | 792,168 | -0.16(-5.02%) |
Nov 30, 2017 | 3.150 | 3.230 | 3.071 | 3.190 | 986,920 | +0.07(+2.24%) |
Nov 29, 2017 | 2.910 | 3.160 | 2.900 | 3.120 | 1,595,264 | +0.12(+4.00%) |
Nov 28, 2017 | 2.990 | 3.060 | 2.950 | 3.000 | 440,410 | +0.04(+1.35%) |
Nov 27, 2017 | 3.030 | 3.090 | 2.950 | 2.960 | 502,424 | -0.05(-1.66%) |
Nov 24, 2017 | 3.000 | 3.010 | 2.950 | 3.010 | 120,639 | +0.03(+1.01%) |
Nov 22, 2017 | 3.070 | 3.110 | 2.970 | 2.980 | 633,226 | -0.08(-2.61%) |
Nov 21, 2017 | 3.090 | 3.120 | 3.030 | 3.060 | 606,719 | +0.00(+0.00%) |
Nov 20, 2017 | 2.990 | 3.070 | 2.970 | 3.060 | 448,306 | +0.08(+2.68%) |
Nov 17, 2017 | 2.980 | 3.050 | 2.940 | 2.980 | 483,760 | -0.02(-0.67%) |
Nov 16, 2017 | 2.910 | 3.030 | 2.910 | 3.000 | 645,272 | +0.10(+3.45%) |
Nov 15, 2017 | 2.870 | 2.940 | 2.850 | 2.900 | 540,076 | +0.02(+0.69%) |
Nov 14, 2017 | 2.850 | 2.910 | 2.800 | 2.880 | 664,807 | +0.00(+0.00%) |
Nov 13, 2017 | 2.930 | 2.930 | 2.810 | 2.880 | 629,118 | -0.04(-1.37%) |
Nov 10, 2017 | 2.870 | 3.050 | 2.860 | 2.920 | 957,958 | +0.04(+1.39%) |
Nov 09, 2017 | 2.970 | 2.980 | 2.830 | 2.880 | 920,802 | -0.07(-2.37%) |
Nov 08, 2017 | 2.760 | 2.980 | 2.660 | 2.950 | 1,755,080 | +0.20(+7.27%) |
Nov 07, 2017 | 2.880 | 2.903 | 2.730 | 2.750 | 2,142,727 | -0.13(-4.51%) |
Nov 06, 2017 | 3.070 | 3.070 | 2.850 | 2.880 | 2,410,824 | -0.15(-4.95%) |
Nov 03, 2017 | 3.210 | 3.500 | 2.930 | 3.030 | 4,174,565 | -1.00(-24.81%) |
Nov 02, 2017 | 4.140 | 4.140 | 4.000 | 4.030 | 701,259 | -0.13(-3.12%) |
Nov 01, 2017 | 4.270 | 4.300 | 4.150 | 4.160 | 463,265 | -0.07(-1.65%) |
Oct 31, 2017 | 4.210 | 4.290 | 4.185 | 4.230 | 631,781 | +0.02(+0.48%) |
Oct 30, 2017 | 4.250 | 4.340 | 4.155 | 4.210 | 385,570 | -0.04(-0.94%) |
Oct 27, 2017 | 4.160 | 4.260 | 4.100 | 4.250 | 976,300 | +0.10(+2.41%) |
Oct 26, 2017 | 4.200 | 4.330 | 4.125 | 4.150 | 566,557 | -0.05(-1.19%) |
Oct 25, 2017 | 4.260 | 4.300 | 4.200 | 4.200 | 449,495 | -0.08(-1.87%) |
Oct 24, 2017 | 4.290 | 4.330 | 4.211 | 4.280 | 563,423 | -0.01(-0.23%) |
Oct 23, 2017 | 4.390 | 4.470 | 4.290 | 4.290 | 578,041 | -0.11(-2.50%) |
Oct 20, 2017 | 4.380 | 4.510 | 4.350 | 4.400 | 702,275 | +0.07(+1.62%) |
Oct 19, 2017 | 4.500 | 4.530 | 4.320 | 4.330 | 570,419 | -0.19(-4.20%) |
Oct 18, 2017 | 4.500 | 4.750 | 4.500 | 4.520 | 736,009 | +0.02(+0.44%) |
Oct 17, 2017 | 4.560 | 4.560 | 4.400 | 4.500 | 730,068 | -0.08(-1.75%) |
Oct 16, 2017 | 4.470 | 4.610 | 4.470 | 4.580 | 515,305 | +0.11(+2.46%) |
Oct 13, 2017 | 4.440 | 4.510 | 4.410 | 4.470 | 422,914 | +0.02(+0.45%) |
Oct 12, 2017 | 4.500 | 4.650 | 4.420 | 4.450 | 841,645 | -0.05(-1.11%) |
Oct 11, 2017 | 4.630 | 4.720 | 4.490 | 4.500 | 610,526 | -0.14(-3.02%) |
Oct 10, 2017 | 4.770 | 4.810 | 4.560 | 4.640 | 643,941 | -0.15(-3.13%) |
Oct 09, 2017 | 4.860 | 4.950 | 4.630 | 4.790 | 721,563 | -0.09(-1.84%) |
Oct 06, 2017 | 4.900 | 5.010 | 4.811 | 4.880 | 973,720 | +0.00(+0.00%) |
Oct 05, 2017 | 5.150 | 5.200 | 4.860 | 4.880 | 1,570,525 | -0.29(-5.61%) |
Oct 04, 2017 | 5.470 | 5.470 | 5.140 | 5.170 | 1,304,170 | -0.27(-4.96%) |
Oct 03, 2017 | 5.380 | 5.580 | 5.360 | 5.440 | 661,200 | +0.08(+1.49%) |
Oct 02, 2017 | 5.280 | 5.435 | 5.270 | 5.360 | 623,404 | +0.11(+2.10%) |
Sep 29, 2017 | 5.000 | 5.250 | 4.900 | 5.250 | 635,317 | +0.24(+4.79%) |
Sep 28, 2017 | 5.010 | 5.100 | 4.890 | 5.010 | 949,439 | -0.24(-4.57%) |
Sep 27, 2017 | 5.350 | 5.190 | 5.250 | 516,930 | +0.07(+1.35%) | |
Sep 26, 2017 | 5.130 | 5.220 | 5.105 | 5.180 | 363,849 | +0.07(+1.37%) |
Sep 25, 2017 | 5.070 | 5.210 | 5.055 | 5.110 | 615,153 | -0.01(-0.20%) |
Sep 22, 2017 | 5.260 | 5.270 | 5.030 | 5.120 | 777,092 | -0.15(-2.85%) |
Sep 21, 2017 | 5.330 | 5.330 | 5.220 | 5.270 | 539,614 | -0.12(-2.23%) |
Sep 20, 2017 | 5.460 | 5.460 | 5.280 | 5.390 | 663,440 | -0.05(-0.92%) |
Sep 19, 2017 | 5.280 | 5.480 | 5.230 | 5.440 | 493,472 | +0.08(+1.49%) |
Sep 18, 2017 | 5.370 | 5.510 | 5.320 | 5.360 | 624,452 | -0.01(-0.19%) |
Sep 15, 2017 | 5.370 | 5.445 | 5.210 | 5.370 | 3,197,874 | +0.00(+0.00%) |
Sep 14, 2017 | 5.360 | 5.460 | 5.310 | 5.370 | 585,603 | -0.02(-0.37%) |
Sep 13, 2017 | 5.440 | 5.455 | 5.260 | 5.390 | 704,102 | -0.05(-0.92%) |
Sep 12, 2017 | 5.560 | 5.695 | 5.310 | 5.440 | 1,174,008 | -0.13(-2.33%) |
Sep 11, 2017 | 5.450 | 5.640 | 5.390 | 5.570 | 1,291,722 | +0.18(+3.34%) |
Sep 08, 2017 | 5.350 | 5.540 | 5.300 | 5.390 | 717,849 | +0.03(+0.56%) |
Sep 07, 2017 | 5.210 | 5.450 | 5.200 | 5.360 | 1,028,100 | +0.14(+2.68%) |
Sep 06, 2017 | 4.980 | 5.250 | 4.950 | 5.220 | 1,384,910 | +0.11(+2.15%) |
Sep 05, 2017 | 5.020 | 5.110 | 4.760 | 5.110 | 963,363 | +0.05(+0.99%) |
Sep 01, 2017 | 4.970 | 5.145 | 4.920 | 5.060 | 858,301 | +0.11(+2.22%) |
Aug 31, 2017 | 4.820 | 5.090 | 4.820 | 4.950 | 910,660 | +0.14(+2.91%) |
Aug 30, 2017 | 4.850 | 4.930 | 4.810 | 4.810 | 594,775 | -0.06(-1.23%) |
Aug 29, 2017 | 4.810 | 4.900 | 4.710 | 4.870 | 782,677 | -0.02(-0.41%) |
Aug 28, 2017 | 4.560 | 5.030 | 4.550 | 4.890 | 1,834,313 | +0.36(+7.95%) |
Aug 25, 2017 | 4.510 | 4.571 | 4.360 | 4.530 | 1,081,260 | +0.04(+0.89%) |
Aug 24, 2017 | 4.310 | 4.525 | 4.210 | 4.490 | 1,095,394 | +0.20(+4.66%) |
Aug 23, 2017 | 4.160 | 4.340 | 4.150 | 4.290 | 568,947 | +0.11(+2.63%) |
Aug 22, 2017 | 4.150 | 4.270 | 4.120 | 4.180 | 795,742 | +0.07(+1.70%) |
Aug 21, 2017 | 4.120 | 4.210 | 4.095 | 4.110 | 381,189 | -0.02(-0.48%) |
Aug 18, 2017 | 4.120 | 4.235 | 4.090 | 4.130 | 1,029,466 | -0.02(-0.48%) |
Aug 17, 2017 | 4.230 | 4.340 | 4.140 | 4.150 | 597,067 | -0.08(-1.89%) |
Aug 16, 2017 | 4.260 | 4.460 | 4.210 | 4.230 | 968,066 | -0.02(-0.47%) |
Aug 15, 2017 | 4.350 | 4.370 | 4.240 | 4.250 | 518,280 | -0.09(-2.07%) |
Aug 14, 2017 | 4.310 | 4.440 | 4.270 | 4.340 | 610,620 | +0.04(+0.93%) |
Aug 11, 2017 | 4.100 | 4.330 | 4.080 | 4.300 | 1,442,671 | +0.20(+4.88%) |
Aug 10, 2017 | 3.960 | 4.350 | 3.930 | 4.100 | 1,108,437 | +0.13(+3.27%) |
Aug 09, 2017 | 4.120 | 4.180 | 3.900 | 3.970 | 1,108,180 | -0.17(-4.11%) |
Aug 08, 2017 | 4.470 | 4.740 | 4.115 | 4.140 | 2,331,160 | -0.33(-7.38%) |
Aug 07, 2017 | 4.040 | 4.640 | 3.970 | 4.470 | 3,399,441 | +0.46(+11.47%) |
Aug 04, 2017 | 3.680 | 4.050 | 3.650 | 4.010 | 1,680,978 | +0.35(+9.56%) |
Aug 03, 2017 | 3.250 | 3.710 | 3.250 | 3.660 | 3,475,082 | +0.46(+14.38%) |
Aug 02, 2017 | 3.220 | 3.280 | 3.180 | 3.200 | 573,005 | -0.02(-0.62%) |
Aug 01, 2017 | 3.260 | 3.330 | 3.160 | 3.220 | 385,907 | -0.04(-1.23%) |
Jul 31, 2017 | 3.230 | 3.310 | 3.190 | 3.260 | 679,900 | +0.03(+0.93%) |
Jul 28, 2017 | 3.240 | 3.280 | 3.160 | 3.230 | 631,113 | -0.02(-0.62%) |
Jul 27, 2017 | 3.340 | 3.360 | 3.170 | 3.250 | 928,793 | -0.08(-2.40%) |
Jul 26, 2017 | 3.230 | 3.350 | 3.170 | 3.330 | 718,045 | +0.10(+3.10%) |
Jul 25, 2017 | 3.260 | 3.300 | 3.190 | 3.230 | 660,665 | -0.01(-0.31%) |
Jul 24, 2017 | 3.200 | 3.295 | 3.150 | 3.240 | 800,383 | +0.06(+1.89%) |
Jul 21, 2017 | 3.220 | 3.220 | 3.080 | 3.180 | 1,578,854 | -0.02(-0.63%) |
Jul 20, 2017 | 3.350 | 3.396 | 3.160 | 3.200 | 1,615,662 | -0.14(-4.19%) |
Jul 19, 2017 | 3.590 | 3.600 | 3.295 | 3.340 | 1,463,988 | -0.25(-6.96%) |
Jul 18, 2017 | 3.460 | 3.610 | 3.460 | 3.590 | 416,980 | +0.12(+3.46%) |
Jul 17, 2017 | 3.430 | 3.560 | 3.400 | 3.470 | 536,921 | +0.03(+0.87%) |
Jul 14, 2017 | 3.520 | 3.580 | 3.420 | 3.440 | 520,963 | -0.08(-2.27%) |
Jul 13, 2017 | 3.490 | 3.560 | 3.410 | 3.520 | 717,454 | +0.02(+0.57%) |
Jul 12, 2017 | 3.480 | 3.650 | 3.480 | 3.500 | 823,862 | +0.04(+1.16%) |
Jul 11, 2017 | 3.420 | 3.600 | 3.400 | 3.460 | 1,215,039 | +0.04(+1.17%) |
Jul 10, 2017 | 3.290 | 3.500 | 3.280 | 3.420 | 846,323 | -0.02(-0.58%) |
Jul 07, 2017 | 3.570 | 3.570 | 3.410 | 3.440 | 796,395 | -0.04(-1.15%) |
Jul 06, 2017 | 3.580 | 3.600 | 3.460 | 3.480 | 460,423 | -0.10(-2.79%) |
Jul 05, 2017 | 3.680 | 3.680 | 3.530 | 3.580 | 567,454 | -0.09(-2.45%) |
Jul 03, 2017 | 3.570 | 3.680 | 3.550 | 3.670 | 210,706 | +0.11(+3.09%) |
Jun 30, 2017 | 3.710 | 3.750 | 3.530 | 3.560 | 608,059 | -0.16(-4.30%) |
Jun 29, 2017 | 3.680 | 3.720 | 3.570 | 3.720 | 732,310 | +0.07(+1.92%) |
Jun 28, 2017 | 3.560 | 3.720 | 3.530 | 3.650 | 690,211 | +0.07(+1.96%) |
Jun 27, 2017 | 3.610 | 3.650 | 3.530 | 3.580 | 802,171 | -0.04(-1.10%) |
Jun 26, 2017 | 3.720 | 3.820 | 3.610 | 3.620 | 1,062,658 | -0.09(-2.43%) |
Jun 23, 2017 | 3.460 | 3.750 | 3.440 | 3.710 | 1,654,406 | +0.24(+6.92%) |
Jun 22, 2017 | 3.460 | 3.500 | 3.355 | 3.470 | 1,274,113 | +0.02(+0.58%) |
Jun 21, 2017 | 3.330 | 3.520 | 3.320 | 3.450 | 1,791,244 | +0.14(+4.23%) |
Jun 20, 2017 | 3.250 | 3.330 | 3.230 | 3.310 | 1,045,850 | +0.08(+2.48%) |
Jun 19, 2017 | 3.380 | 3.440 | 3.210 | 3.230 | 1,667,242 | -0.15(-4.44%) |
Jun 16, 2017 | 3.280 | 3.500 | 3.280 | 3.380 | 1,885,395 | +0.08(+2.42%) |
Jun 15, 2017 | 3.150 | 3.400 | 3.105 | 3.300 | 3,334,214 | -0.04(-1.20%) |
Jun 14, 2017 | 3.500 | 3.500 | 3.325 | 3.340 | 450,931 | -0.11(-3.19%) |
Jun 13, 2017 | 3.260 | 3.470 | 3.260 | 3.450 | 691,144 | +0.19(+5.83%) |
Jun 12, 2017 | 3.370 | 3.400 | 3.205 | 3.260 | 935,143 | -0.09(-2.69%) |
Jun 09, 2017 | 3.430 | 3.470 | 3.350 | 3.350 | 637,653 | -0.08(-2.33%) |
Jun 08, 2017 | 3.360 | 3.500 | 3.360 | 3.430 | 530,793 | +0.06(+1.78%) |
Jun 07, 2017 | 3.410 | 3.480 | 3.370 | 3.370 | 759,670 | -0.06(-1.75%) |
Jun 06, 2017 | 3.460 | 3.560 | 3.430 | 3.430 | 624,375 | -0.05(-1.44%) |
Jun 05, 2017 | 3.530 | 3.589 | 3.400 | 3.480 | 693,607 | -0.07(-1.97%) |
Jun 02, 2017 | 3.520 | 3.630 | 3.500 | 3.550 | 822,585 | +0.05(+1.43%) |
Jun 01, 2017 | 3.360 | 3.500 | 3.280 | 3.500 | 1,097,013 | +0.20(+6.06%) |
May 31, 2017 | 3.470 | 3.480 | 3.260 | 3.300 | 1,417,377 | -0.16(-4.62%) |
May 30, 2017 | 3.660 | 3.670 | 3.460 | 3.460 | 1,098,075 | -0.20(-5.46%) |
May 26, 2017 | 3.740 | 3.755 | 3.646 | 3.660 | 1,260,250 | -0.09(-2.40%) |
May 25, 2017 | 3.810 | 3.810 | 3.690 | 3.750 | 1,216,565 | -0.06(-1.57%) |
May 24, 2017 | 3.820 | 3.830 | 3.640 | 3.810 | 1,624,810 | -0.02(-0.52%) |
May 23, 2017 | 3.830 | 3.980 | 3.800 | 3.830 | 466,023 | +0.00(+0.00%) |
May 22, 2017 | 3.940 | 3.951 | 3.820 | 3.830 | 590,767 | -0.07(-1.79%) |
May 19, 2017 | 3.970 | 4.000 | 3.890 | 3.900 | 461,100 | -0.07(-1.76%) |
May 18, 2017 | 3.930 | 4.010 | 3.880 | 3.970 | 647,010 | +0.05(+1.28%) |
May 17, 2017 | 4.110 | 4.110 | 3.910 | 3.920 | 636,233 | -0.21(-5.08%) |
May 16, 2017 | 4.110 | 4.160 | 4.060 | 4.130 | 863,877 | +0.02(+0.49%) |
May 15, 2017 | 3.960 | 4.130 | 3.930 | 4.110 | 1,817,327 | +0.19(+4.85%) |
May 12, 2017 | 3.970 | 4.010 | 3.920 | 3.920 | 549,158 | -0.05(-1.26%) |
May 11, 2017 | 3.980 | 4.010 | 3.870 | 3.970 | 708,161 | +0.00(+0.00%) |
May 10, 2017 | 3.960 | 3.990 | 3.880 | 3.970 | 780,209 | +0.00(+0.00%) |
May 09, 2017 | 3.960 | 3.990 | 3.920 | 3.970 | 776,655 | +0.04(+1.02%) |
May 08, 2017 | 3.950 | 3.990 | 3.865 | 3.930 | 615,096 | -0.01(-0.25%) |
May 05, 2017 | 3.880 | 3.960 | 3.840 | 3.940 | 553,985 | +0.05(+1.29%) |
May 04, 2017 | 4.050 | 4.060 | 3.880 | 3.890 | 1,264,021 | -0.13(-3.23%) |
May 03, 2017 | 3.970 | 4.030 | 3.950 | 4.020 | 624,078 | +0.03(+0.75%) |
May 02, 2017 | 4.020 | 4.100 | 3.960 | 3.990 | 930,783 | -0.02(-0.50%) |