Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.190 | 3.190 | 3.190 | 0 | -0.09(-2.74%) | |
Mar 28, 2018 | 3.310 | 3.400 | 3.260 | 3.280 | 226,465 | -0.03(-0.91%) |
Mar 27, 2018 | 3.600 | 3.600 | 3.310 | 3.310 | 275,790 | -0.17(-4.89%) |
Mar 26, 2018 | 3.350 | 3.500 | 3.300 | 3.480 | 557,004 | +0.13(+3.88%) |
Mar 23, 2018 | 3.400 | 3.430 | 3.280 | 3.350 | 2,744,311 | -0.42(-11.14%) |
Mar 22, 2018 | 3.990 | 3.990 | 3.640 | 3.770 | 436,655 | -0.44(-10.45%) |
Mar 21, 2018 | 4.430 | 4.440 | 4.190 | 4.210 | 138,073 | -0.20(-4.54%) |
Mar 20, 2018 | 4.410 | 4.520 | 4.310 | 4.410 | 41,839 | -0.02(-0.45%) |
Mar 19, 2018 | 4.550 | 4.550 | 4.310 | 4.430 | 61,114 | -0.10(-2.21%) |
Mar 16, 2018 | 4.420 | 4.570 | 4.360 | 4.530 | 70,936 | +0.05(+1.12%) |
Mar 15, 2018 | 4.380 | 4.500 | 4.350 | 4.480 | 56,149 | -0.04(-0.88%) |
Mar 14, 2018 | 4.660 | 4.710 | 4.450 | 4.520 | 102,298 | -0.15(-3.21%) |
Mar 13, 2018 | 4.500 | 4.690 | 4.401 | 4.670 | 83,487 | +0.19(+4.24%) |
Mar 12, 2018 | 4.650 | 4.710 | 4.390 | 4.480 | 72,977 | -0.16(-3.45%) |
Mar 09, 2018 | 4.490 | 4.670 | 4.470 | 4.640 | 95,860 | +0.17(+3.80%) |
Mar 08, 2018 | 4.600 | 4.600 | 4.400 | 4.470 | 56,863 | -0.07(-1.54%) |
Mar 07, 2018 | 4.310 | 4.670 | 4.260 | 4.540 | 118,232 | +0.22(+5.09%) |
Mar 06, 2018 | 4.300 | 4.400 | 4.200 | 4.320 | 96,728 | +0.03(+0.70%) |
Mar 05, 2018 | 4.250 | 4.410 | 4.250 | 4.290 | 77,920 | +0.06(+1.42%) |
Mar 02, 2018 | 4.180 | 4.300 | 4.000 | 4.230 | 75,737 | +0.04(+0.95%) |
Mar 01, 2018 | 4.030 | 4.270 | 3.850 | 4.190 | 230,107 | +0.19(+4.75%) |
Feb 28, 2018 | 4.490 | 4.490 | 3.925 | 4.000 | 632,109 | -0.49(-10.91%) |
Feb 27, 2018 | 4.460 | 4.600 | 4.300 | 4.490 | 134,497 | +0.02(+0.45%) |
Feb 26, 2018 | 4.380 | 4.560 | 4.350 | 4.470 | 91,510 | +0.07(+1.59%) |
Feb 23, 2018 | 4.440 | 4.487 | 4.303 | 4.400 | 116,586 | -0.04(-0.90%) |
Feb 22, 2018 | 4.710 | 4.710 | 4.381 | 4.440 | 122,827 | -0.22(-4.72%) |
Feb 21, 2018 | 4.820 | 4.879 | 4.610 | 4.660 | 90,956 | -0.16(-3.32%) |
Feb 20, 2018 | 4.700 | 4.930 | 4.500 | 4.820 | 149,181 | +0.11(+2.34%) |
Feb 16, 2018 | 4.710 | 4.710 | 4.710 | 0 | -0.03(-0.63%) | |
Feb 15, 2018 | 4.660 | 4.920 | 4.580 | 4.740 | 156,491 | +0.08(+1.72%) |
Feb 14, 2018 | 4.760 | 4.880 | 4.550 | 4.660 | 144,070 | -0.09(-1.89%) |
Feb 13, 2018 | 4.490 | 4.829 | 4.450 | 4.750 | 123,435 | +0.26(+5.79%) |
Feb 12, 2018 | 4.440 | 4.550 | 4.330 | 4.490 | 133,388 | +0.02(+0.45%) |
Feb 09, 2018 | 4.670 | 4.739 | 4.350 | 4.470 | 125,429 | -0.12(-2.61%) |
Feb 08, 2018 | 4.750 | 4.940 | 4.570 | 4.590 | 166,395 | -0.04(-0.86%) |
Feb 07, 2018 | 4.870 | 4.988 | 4.630 | 4.630 | 153,855 | -0.24(-4.93%) |
Feb 06, 2018 | 4.890 | 5.080 | 4.810 | 4.870 | 153,294 | -0.13(-2.60%) |
Feb 05, 2018 | 4.810 | 5.080 | 4.810 | 5.000 | 122,767 | +0.11(+2.25%) |
Feb 02, 2018 | 5.150 | 5.250 | 4.833 | 4.890 | 295,873 | -0.35(-6.68%) |
Feb 01, 2018 | 5.190 | 5.420 | 5.171 | 5.240 | 170,870 | -0.21(-3.85%) |
Jan 31, 2018 | 5.150 | 5.500 | 5.050 | 5.450 | 216,106 | +0.24(+4.61%) |
Jan 30, 2018 | 5.480 | 5.520 | 5.200 | 5.210 | 247,612 | -0.32(-5.79%) |
Jan 29, 2018 | 5.690 | 5.750 | 5.400 | 5.530 | 229,477 | -0.22(-3.83%) |
Jan 26, 2018 | 5.890 | 5.950 | 5.550 | 5.750 | 247,668 | -0.21(-3.44%) |
Jan 25, 2018 | 5.970 | 6.180 | 5.860 | 5.955 | 226,099 | -0.06(-1.08%) |
Jan 24, 2018 | 6.190 | 6.259 | 5.980 | 6.020 | 200,324 | -0.25(-3.99%) |
Jan 23, 2018 | 6.400 | 6.410 | 6.010 | 6.270 | 308,546 | -0.10(-1.57%) |
Jan 22, 2018 | 6.760 | 6.779 | 6.360 | 6.370 | 233,063 | -0.46(-6.73%) |
Jan 19, 2018 | 7.000 | 7.060 | 6.780 | 6.830 | 92,168 | -0.17(-2.43%) |
Jan 18, 2018 | 7.020 | 7.058 | 6.880 | 7.000 | 146,679 | +0.01(+0.14%) |
Jan 17, 2018 | 6.930 | 7.010 | 6.670 | 6.990 | 169,917 | +0.20(+2.95%) |
Jan 16, 2018 | 7.000 | 7.100 | 6.760 | 6.790 | 185,783 | -0.18(-2.58%) |
Jan 12, 2018 | 6.970 | 6.970 | 6.970 | 0 | +0.20(+2.95%) | |
Jan 11, 2018 | 6.860 | 6.900 | 6.580 | 6.770 | 194,860 | -0.06(-0.88%) |
Jan 10, 2018 | 6.670 | 6.864 | 6.670 | 6.830 | 153,368 | +0.06(+0.89%) |
Jan 09, 2018 | 6.950 | 7.000 | 6.580 | 6.770 | 384,956 | -0.24(-3.42%) |
Jan 08, 2018 | 7.250 | 7.250 | 6.910 | 7.010 | 193,657 | -0.26(-3.58%) |
Jan 05, 2018 | 7.400 | 7.400 | 7.070 | 7.270 | 170,301 | -0.08(-1.09%) |
Jan 04, 2018 | 7.010 | 7.580 | 7.010 | 7.350 | 221,405 | +0.28(+3.96%) |
Jan 03, 2018 | 7.920 | 7.990 | 7.000 | 7.070 | 525,027 | -0.67(-8.66%) |
Jan 02, 2018 | 7.410 | 7.950 | 7.250 | 7.740 | 307,103 | +0.27(+3.61%) |
Dec 29, 2017 | 7.470 | 7.470 | 7.470 | 0 | -0.22(-2.86%) | |
Dec 28, 2017 | 7.900 | 7.990 | 7.500 | 7.690 | 318,804 | -0.20(-2.53%) |
Dec 27, 2017 | 7.900 | 7.900 | 7.611 | 7.890 | 129,388 | -0.09(-1.13%) |
Dec 26, 2017 | 7.480 | 7.990 | 7.330 | 7.980 | 211,963 | +0.48(+6.40%) |
Dec 22, 2017 | 7.870 | 7.870 | 7.450 | 7.500 | 272,155 | -0.39(-4.94%) |
Dec 21, 2017 | 8.100 | 8.134 | 7.600 | 7.890 | 267,003 | -0.31(-3.78%) |
Dec 20, 2017 | 7.890 | 8.200 | 7.842 | 8.200 | 287,370 | +0.40(+5.13%) |
Dec 19, 2017 | 8.550 | 8.550 | 7.800 | 7.800 | 482,857 | -0.58(-6.92%) |
Dec 18, 2017 | 8.050 | 8.460 | 7.950 | 8.380 | 628,693 | +0.62(+7.99%) |
Dec 15, 2017 | 6.970 | 7.840 | 6.950 | 7.760 | 749,918 | +0.87(+12.63%) |
Dec 14, 2017 | 6.690 | 7.060 | 6.650 | 6.890 | 229,811 | +0.30(+4.55%) |
Dec 13, 2017 | 6.480 | 6.712 | 6.420 | 6.590 | 148,850 | +0.19(+2.97%) |
Dec 12, 2017 | 6.740 | 6.790 | 6.380 | 6.400 | 188,986 | -0.23(-3.47%) |
Dec 11, 2017 | 7.100 | 7.140 | 6.600 | 6.630 | 304,739 | -0.46(-6.49%) |
Dec 08, 2017 | 6.980 | 7.100 | 6.890 | 7.090 | 130,810 | +0.18(+2.60%) |
Dec 07, 2017 | 7.010 | 7.099 | 6.780 | 6.910 | 310,375 | -0.12(-1.71%) |
Dec 06, 2017 | 7.580 | 7.580 | 7.000 | 7.030 | 278,831 | -0.44(-5.89%) |
Dec 05, 2017 | 7.200 | 7.460 | 7.060 | 7.470 | 265,539 | +0.30(+4.18%) |
Dec 04, 2017 | 7.500 | 8.060 | 7.120 | 7.170 | 436,790 | -0.25(-3.37%) |
Dec 01, 2017 | 7.420 | 7.500 | 7.000 | 7.420 | 887,640 | +0.31(+4.36%) |
Nov 30, 2017 | 5.980 | 7.160 | 5.750 | 7.110 | 1,137,867 | +1.11(+18.50%) |
Nov 29, 2017 | 6.110 | 6.280 | 5.950 | 6.000 | 226,311 | +0.00(+0.00%) |
Nov 28, 2017 | 6.240 | 6.290 | 5.850 | 6.000 | 327,412 | -0.18(-2.91%) |
Nov 27, 2017 | 6.650 | 6.718 | 6.060 | 6.180 | 588,450 | -0.31(-4.78%) |
Nov 24, 2017 | 6.010 | 6.530 | 6.010 | 6.490 | 424,424 | +0.54(+9.08%) |
Nov 22, 2017 | 6.100 | 6.232 | 5.800 | 5.950 | 773,467 | +0.15(+2.59%) |
Nov 21, 2017 | 5.490 | 6.001 | 5.280 | 5.800 | 1,870,978 | +0.43(+8.01%) |
Nov 20, 2017 | 5.120 | 5.490 | 5.080 | 5.370 | 216,189 | +0.35(+6.97%) |
Nov 17, 2017 | 5.070 | 5.150 | 5.010 | 5.020 | 189,465 | -0.04(-0.79%) |
Nov 16, 2017 | 5.000 | 5.089 | 4.950 | 5.060 | 225,860 | +0.08(+1.61%) |
Nov 15, 2017 | 5.150 | 5.190 | 4.890 | 4.980 | 873,436 | -0.07(-1.39%) |
Nov 14, 2017 | 4.830 | 5.184 | 4.640 | 5.050 | 397,320 | +0.25(+5.21%) |
Nov 13, 2017 | 4.800 | 4.821 | 4.630 | 4.800 | 78,039 | +0.03(+0.63%) |
Nov 10, 2017 | 4.820 | 4.871 | 4.700 | 4.770 | 64,316 | -0.01(-0.21%) |
Nov 09, 2017 | 4.600 | 4.870 | 4.550 | 4.780 | 202,034 | +0.13(+2.80%) |
Nov 08, 2017 | 4.600 | 4.750 | 4.521 | 4.650 | 103,404 | +0.18(+4.03%) |
Nov 07, 2017 | 4.566 | 4.566 | 4.410 | 4.470 | 3,641 | -0.15(-3.25%) |
Nov 06, 2017 | 4.760 | 4.760 | 4.500 | 4.620 | 34,671 | -0.17(-3.55%) |
Nov 03, 2017 | 4.580 | 4.790 | 4.500 | 4.790 | 51,647 | +0.14(+3.01%) |
Nov 02, 2017 | 4.600 | 4.650 | 4.460 | 4.650 | 8,582 | +0.05(+1.09%) |
Nov 01, 2017 | 4.680 | 4.680 | 4.420 | 4.600 | 10,729 | -0.08(-1.71%) |
Oct 31, 2017 | 4.260 | 4.749 | 4.260 | 4.680 | 96,958 | +0.47(+11.16%) |
Oct 30, 2017 | 4.480 | 4.480 | 4.210 | 4.210 | 30,948 | -0.26(-5.82%) |
Oct 27, 2017 | 4.260 | 4.480 | 4.230 | 4.470 | 28,897 | +0.22(+5.18%) |
Oct 26, 2017 | 4.280 | 4.290 | 4.180 | 4.250 | 12,426 | +0.02(+0.47%) |
Oct 25, 2017 | 4.280 | 4.282 | 4.200 | 4.230 | 12,206 | -0.05(-1.17%) |
Oct 24, 2017 | 4.220 | 4.285 | 4.130 | 4.280 | 15,507 | +0.05(+1.18%) |
Oct 23, 2017 | 4.207 | 4.290 | 4.140 | 4.230 | 26,520 | -0.05(-1.17%) |
Oct 20, 2017 | 4.240 | 4.280 | 4.110 | 4.280 | 11,455 | +0.08(+1.90%) |
Oct 19, 2017 | 4.200 | 4.240 | 4.090 | 4.200 | 28,359 | -0.09(-2.10%) |
Oct 18, 2017 | 4.350 | 4.350 | 4.200 | 4.290 | 27,675 | +0.03(+0.70%) |
Oct 17, 2017 | 4.350 | 4.390 | 4.220 | 4.260 | 94,338 | -0.12(-2.74%) |
Oct 16, 2017 | 4.320 | 4.390 | 4.310 | 4.380 | 31,744 | -0.08(-1.79%) |
Oct 13, 2017 | 4.460 | 4.500 | 4.360 | 4.460 | 24,100 | +0.01(+0.22%) |
Oct 12, 2017 | 4.490 | 4.500 | 4.420 | 4.450 | 30,974 | -0.04(-0.89%) |
Oct 11, 2017 | 4.400 | 4.500 | 4.360 | 4.490 | 34,810 | +0.09(+2.05%) |
Oct 10, 2017 | 4.470 | 4.470 | 4.300 | 4.400 | 40,190 | -0.09(-2.00%) |
Oct 09, 2017 | 4.390 | 4.550 | 4.350 | 4.490 | 61,003 | +0.14(+3.22%) |
Oct 06, 2017 | 4.600 | 4.720 | 4.310 | 4.350 | 138,634 | -0.18(-3.97%) |
Oct 05, 2017 | 4.610 | 4.650 | 4.510 | 4.530 | 16,936 | -0.07(-1.52%) |
Oct 04, 2017 | 4.580 | 4.700 | 4.510 | 4.600 | 54,853 | +0.10(+2.22%) |
Oct 03, 2017 | 4.650 | 4.790 | 4.500 | 4.500 | 85,958 | -0.19(-4.05%) |
Oct 02, 2017 | 4.462 | 4.700 | 4.462 | 4.690 | 41,306 | +0.26(+5.87%) |
Sep 29, 2017 | 4.500 | 4.510 | 4.410 | 4.430 | 12,165 | -0.06(-1.34%) |
Sep 28, 2017 | 4.390 | 4.570 | 4.380 | 4.490 | 23,751 | -0.01(-0.22%) |
Sep 27, 2017 | 4.499 | 4.630 | 4.460 | 4.500 | 72,210 | +0.13(+2.97%) |
Sep 26, 2017 | 4.910 | 4.910 | 4.370 | 4.370 | 81,802 | -0.48(-9.90%) |
Sep 25, 2017 | 4.900 | 4.949 | 4.690 | 4.850 | 24,939 | -0.08(-1.62%) |
Sep 22, 2017 | 4.760 | 4.930 | 4.750 | 4.930 | 18,760 | +0.05(+1.02%) |
Sep 21, 2017 | 4.700 | 4.895 | 4.670 | 4.880 | 17,544 | -0.01(-0.20%) |
Sep 20, 2017 | 4.850 | 4.962 | 4.810 | 4.890 | 28,350 | +0.06(+1.24%) |
Sep 19, 2017 | 4.810 | 4.959 | 4.800 | 4.830 | 29,934 | -0.07(-1.43%) |
Sep 18, 2017 | 4.900 | 4.980 | 4.820 | 4.900 | 38,537 | +0.00(+0.00%) |
Sep 15, 2017 | 5.140 | 5.190 | 4.800 | 4.900 | 87,289 | -0.13(-2.58%) |
Sep 14, 2017 | 5.101 | 5.180 | 4.970 | 5.030 | 40,655 | -0.06(-1.18%) |
Sep 13, 2017 | 5.062 | 5.200 | 5.040 | 5.090 | 23,625 | -0.07(-1.36%) |
Sep 12, 2017 | 5.140 | 5.200 | 4.980 | 5.160 | 41,131 | +0.02(+0.39%) |
Sep 11, 2017 | 5.080 | 5.190 | 4.872 | 5.140 | 63,963 | +0.11(+2.19%) |
Sep 08, 2017 | 4.780 | 5.060 | 4.780 | 5.030 | 42,646 | +0.13(+2.65%) |
Sep 07, 2017 | 5.000 | 5.220 | 4.740 | 4.900 | 182,985 | -0.05(-1.01%) |
Sep 06, 2017 | 4.810 | 4.994 | 4.700 | 4.950 | 104,188 | +0.18(+3.77%) |
Sep 05, 2017 | 4.620 | 4.840 | 4.540 | 4.770 | 71,001 | +0.18(+3.92%) |
Sep 01, 2017 | 4.225 | 4.730 | 4.225 | 4.590 | 51,115 | +0.04(+0.88%) |
Aug 31, 2017 | 4.380 | 4.560 | 4.350 | 4.550 | 74,493 | +0.22(+5.08%) |
Aug 30, 2017 | 4.360 | 4.397 | 4.260 | 4.330 | 10,549 | -0.07(-1.59%) |
Aug 29, 2017 | 4.170 | 4.440 | 4.141 | 4.400 | 16,624 | +0.18(+4.27%) |
Aug 28, 2017 | 4.150 | 4.280 | 4.130 | 4.220 | 29,335 | +0.07(+1.69%) |
Aug 25, 2017 | 4.360 | 4.360 | 4.150 | 4.150 | 31,684 | -0.15(-3.49%) |
Aug 24, 2017 | 4.300 | 4.380 | 4.200 | 4.300 | 36,700 | +0.04(+0.94%) |
Aug 23, 2017 | 4.331 | 4.470 | 4.260 | 4.260 | 33,328 | -0.17(-3.84%) |
Aug 22, 2017 | 4.426 | 4.590 | 4.310 | 4.430 | 50,753 | +0.04(+0.91%) |
Aug 21, 2017 | 4.210 | 4.430 | 4.210 | 4.390 | 22,721 | +0.00(+0.00%) |
Aug 18, 2017 | 4.350 | 4.439 | 4.200 | 4.390 | 32,912 | +0.05(+1.15%) |
Aug 17, 2017 | 4.260 | 4.440 | 4.210 | 4.340 | 55,039 | +0.11(+2.60%) |
Aug 16, 2017 | 4.240 | 4.470 | 4.110 | 4.230 | 38,438 | +0.01(+0.24%) |
Aug 15, 2017 | 4.430 | 4.430 | 4.170 | 4.220 | 86,613 | -0.21(-4.74%) |
Aug 14, 2017 | 4.390 | 4.474 | 4.300 | 4.430 | 57,926 | +0.03(+0.68%) |
Aug 11, 2017 | 4.570 | 4.615 | 4.340 | 4.400 | 103,682 | -0.18(-3.93%) |
Aug 10, 2017 | 4.900 | 4.900 | 4.260 | 4.580 | 143,976 | -0.32(-6.53%) |
Aug 09, 2017 | 4.652 | 4.900 | 4.412 | 4.900 | 139,156 | +0.29(+6.29%) |
Aug 08, 2017 | 4.480 | 4.660 | 4.460 | 4.610 | 34,521 | +0.10(+2.22%) |
Aug 07, 2017 | 4.860 | 4.910 | 4.410 | 4.510 | 64,341 | -0.28(-5.85%) |
Aug 04, 2017 | 4.610 | 4.790 | 4.560 | 4.790 | 39,703 | +0.08(+1.70%) |
Aug 03, 2017 | 4.520 | 4.760 | 4.520 | 4.710 | 20,887 | +0.18(+3.97%) |
Aug 02, 2017 | 4.761 | 4.794 | 4.520 | 4.530 | 32,997 | -0.27(-5.62%) |
Aug 01, 2017 | 4.810 | 4.900 | 4.700 | 4.800 | 60,742 | +0.03(+0.63%) |
Jul 31, 2017 | 5.060 | 5.060 | 4.720 | 4.770 | 69,634 | -0.26(-5.17%) |
Jul 28, 2017 | 5.100 | 5.100 | 4.900 | 5.030 | 50,843 | -0.11(-2.14%) |
Jul 27, 2017 | 5.250 | 5.300 | 4.950 | 5.140 | 81,589 | -0.04(-0.77%) |
Jul 26, 2017 | 4.970 | 5.280 | 4.870 | 5.180 | 350,877 | +0.30(+6.15%) |
Jul 25, 2017 | 4.650 | 5.140 | 4.640 | 4.880 | 232,464 | +0.27(+5.86%) |
Jul 24, 2017 | 4.420 | 4.770 | 4.310 | 4.610 | 148,931 | +0.17(+3.83%) |
Jul 21, 2017 | 4.440 | 4.669 | 4.440 | 4.440 | 87,294 | -0.03(-0.67%) |
Jul 20, 2017 | 4.640 | 4.430 | 4.470 | 38,305 | -0.03(-0.67%) | |
Jul 19, 2017 | 4.540 | 4.690 | 4.430 | 4.500 | 52,853 | -0.10(-2.17%) |
Jul 18, 2017 | 4.520 | 4.610 | 4.500 | 4.600 | 7,997 | +0.03(+0.66%) |
Jul 17, 2017 | 4.680 | 4.680 | 4.524 | 4.570 | 16,739 | -0.08(-1.72%) |
Jul 14, 2017 | 4.570 | 4.760 | 4.450 | 4.650 | 32,595 | +0.13(+2.88%) |
Jul 13, 2017 | 4.610 | 4.620 | 4.420 | 4.520 | 29,497 | -0.04(-0.88%) |
Jul 12, 2017 | 4.530 | 4.635 | 4.530 | 4.560 | 20,805 | -0.02(-0.44%) |
Jul 11, 2017 | 4.800 | 4.800 | 4.580 | 4.580 | 24,254 | -0.28(-5.76%) |
Jul 10, 2017 | 4.670 | 4.860 | 4.550 | 4.860 | 35,951 | +0.28(+6.11%) |
Jul 07, 2017 | 4.500 | 4.600 | 4.500 | 4.580 | 25,226 | +0.02(+0.44%) |
Jul 06, 2017 | 4.370 | 4.580 | 4.350 | 4.560 | 36,040 | +0.17(+3.87%) |
Jul 05, 2017 | 4.490 | 4.580 | 4.370 | 4.390 | 16,310 | -0.10(-2.23%) |
Jul 03, 2017 | 4.420 | 4.516 | 4.420 | 4.490 | 7,249 | +0.06(+1.35%) |
Jun 30, 2017 | 4.676 | 4.676 | 4.370 | 4.430 | 29,902 | -0.06(-1.34%) |
Jun 29, 2017 | 4.440 | 4.510 | 4.320 | 4.490 | 34,102 | -0.02(-0.44%) |
Jun 28, 2017 | 4.660 | 4.660 | 4.480 | 4.510 | 34,022 | -0.12(-2.59%) |
Jun 27, 2017 | 4.700 | 4.740 | 4.530 | 4.630 | 65,199 | -0.07(-1.49%) |
Jun 26, 2017 | 4.750 | 4.750 | 4.460 | 4.700 | 35,448 | -0.01(-0.21%) |
Jun 23, 2017 | 4.520 | 4.730 | 4.380 | 4.710 | 48,019 | +0.10(+2.17%) |
Jun 22, 2017 | 4.550 | 4.700 | 4.280 | 4.610 | 94,174 | +0.04(+0.88%) |
Jun 21, 2017 | 4.650 | 4.800 | 4.460 | 4.570 | 75,882 | -0.25(-5.19%) |
Jun 20, 2017 | 4.450 | 4.820 | 4.250 | 4.820 | 124,791 | +0.37(+8.31%) |
Jun 19, 2017 | 4.010 | 4.560 | 4.010 | 4.450 | 69,822 | +0.47(+11.81%) |
Jun 16, 2017 | 4.060 | 4.130 | 3.950 | 3.980 | 64,668 | -0.03(-0.75%) |
Jun 15, 2017 | 3.950 | 4.100 | 3.930 | 4.010 | 34,839 | +0.01(+0.25%) |
Jun 14, 2017 | 4.140 | 4.140 | 3.980 | 4.000 | 28,605 | -0.10(-2.44%) |
Jun 13, 2017 | 4.110 | 4.205 | 3.820 | 4.100 | 62,552 | -0.06(-1.44%) |
Jun 12, 2017 | 4.255 | 4.270 | 4.030 | 4.160 | 45,150 | -0.14(-3.26%) |
Jun 09, 2017 | 4.070 | 4.310 | 4.050 | 4.300 | 69,527 | +0.26(+6.44%) |
Jun 08, 2017 | 4.340 | 4.340 | 4.040 | 4.040 | 81,383 | -0.13(-3.12%) |
Jun 07, 2017 | 4.310 | 4.310 | 4.140 | 4.170 | 64,620 | -0.13(-3.02%) |
Jun 06, 2017 | 4.450 | 4.450 | 4.146 | 4.300 | 44,499 | -0.12(-2.71%) |
Jun 05, 2017 | 4.360 | 4.500 | 4.240 | 4.420 | 44,318 | +0.09(+2.08%) |
Jun 02, 2017 | 4.200 | 4.450 | 4.196 | 4.330 | 74,444 | +0.11(+2.61%) |
Jun 01, 2017 | 4.340 | 4.490 | 4.120 | 4.220 | 75,496 | -0.10(-2.24%) |
May 31, 2017 | 4.450 | 4.450 | 4.101 | 4.317 | 102,453 | -0.09(-2.11%) |
May 30, 2017 | 4.400 | 4.510 | 4.400 | 4.410 | 14,659 | -0.19(-4.11%) |
May 26, 2017 | 4.510 | 4.680 | 4.460 | 4.599 | 65,843 | +0.09(+1.98%) |
May 25, 2017 | 4.520 | 4.700 | 4.370 | 4.510 | 62,570 | +0.01(+0.22%) |
May 24, 2017 | 4.610 | 4.610 | 4.480 | 4.500 | 16,479 | -0.07(-1.53%) |
May 23, 2017 | 4.700 | 4.700 | 4.481 | 4.570 | 10,923 | -0.11(-2.35%) |
May 22, 2017 | 4.539 | 4.740 | 4.440 | 4.680 | 50,185 | +0.17(+3.77%) |
May 19, 2017 | 4.539 | 4.550 | 4.380 | 4.510 | 44,277 | +0.09(+2.04%) |
May 18, 2017 | 4.450 | 4.460 | 4.360 | 4.420 | 16,946 | -0.01(-0.23%) |
May 17, 2017 | 4.230 | 4.550 | 4.230 | 4.430 | 32,879 | -0.16(-3.49%) |
May 16, 2017 | 4.480 | 4.650 | 4.400 | 4.590 | 24,126 | -0.02(-0.43%) |
May 15, 2017 | 4.470 | 4.650 | 4.380 | 4.610 | 43,769 | +0.12(+2.67%) |
May 12, 2017 | 4.640 | 4.640 | 4.300 | 4.490 | 125,778 | -0.15(-3.23%) |
May 11, 2017 | 4.480 | 4.640 | 4.400 | 4.640 | 29,020 | +0.12(+2.65%) |
May 10, 2017 | 4.750 | 4.773 | 4.360 | 4.520 | 89,897 | -0.26(-5.44%) |
May 09, 2017 | 4.722 | 4.800 | 4.650 | 4.780 | 52,569 | -0.06(-1.24%) |
May 08, 2017 | 4.790 | 4.840 | 4.650 | 4.840 | 58,812 | +0.06(+1.26%) |
May 05, 2017 | 4.700 | 4.780 | 4.649 | 4.780 | 12,733 | +0.08(+1.70%) |
May 04, 2017 | 4.700 | 4.700 | 4.551 | 4.700 | 24,772 | +0.00(+0.00%) |
May 03, 2017 | 4.651 | 4.709 | 4.560 | 4.700 | 21,472 | +0.03(+0.64%) |
May 02, 2017 | 4.780 | 4.780 | 4.600 | 4.670 | 23,295 | -0.05(-1.06%) |
May 01, 2017 | 4.720 | 4.790 | 4.710 | 4.720 | 10,280 | -0.09(-1.87%) |
Apr 28, 2017 | 4.720 | 4.810 | 4.670 | 4.810 | 120,879 | +0.05(+1.05%) |
Apr 27, 2017 | 4.750 | 4.860 | 4.710 | 4.760 | 151,696 | +0.00(+0.00%) |
Apr 26, 2017 | 5.000 | 5.000 | 4.681 | 4.760 | 49,319 | -0.16(-3.25%) |
Apr 25, 2017 | 4.870 | 5.065 | 4.770 | 4.920 | 56,708 | +0.12(+2.50%) |
Apr 24, 2017 | 4.970 | 4.970 | 4.660 | 4.800 | 13,953 | -0.04(-0.83%) |
Apr 21, 2017 | 4.910 | 5.040 | 4.730 | 4.840 | 50,701 | -0.07(-1.43%) |
Apr 20, 2017 | 5.130 | 5.150 | 4.750 | 4.910 | 87,568 | -0.04(-0.81%) |
Apr 19, 2017 | 4.800 | 4.950 | 4.775 | 4.950 | 20,498 | +0.13(+2.70%) |
Apr 18, 2017 | 4.860 | 4.860 | 4.780 | 4.820 | 11,789 | +0.00(+0.00%) |
Apr 17, 2017 | 4.850 | 4.905 | 4.752 | 4.820 | 15,468 | -0.01(-0.21%) |
Apr 13, 2017 | 4.850 | 4.940 | 4.750 | 4.830 | 51,902 | +0.00(+0.00%) |
Apr 12, 2017 | 5.140 | 5.150 | 4.800 | 4.830 | 31,120 | -0.29(-5.66%) |
Apr 11, 2017 | 5.030 | 5.201 | 4.950 | 5.120 | 45,895 | +0.14(+2.81%) |
Apr 10, 2017 | 4.900 | 5.050 | 4.830 | 4.980 | 68,605 | +0.19(+3.97%) |
Apr 07, 2017 | 4.960 | 4.960 | 4.750 | 4.790 | 33,268 | -0.24(-4.77%) |
Apr 06, 2017 | 5.120 | 5.120 | 4.850 | 5.030 | 32,491 | -0.07(-1.37%) |
Apr 05, 2017 | 5.040 | 5.150 | 4.860 | 5.100 | 78,896 | +0.24(+4.94%) |
Apr 04, 2017 | 5.180 | 5.400 | 4.860 | 4.860 | 60,767 | -0.16(-3.19%) |