Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.620 | 2.620 | 2.500 | 2.550 | 180,365 | -0.06(-2.30%) |
Nov 29, 2017 | 2.790 | 2.890 | 2.610 | 2.610 | 190,071 | -0.16(-5.78%) |
Nov 28, 2017 | 2.790 | 2.855 | 2.730 | 2.770 | 120,741 | -0.02(-0.72%) |
Nov 27, 2017 | 2.890 | 2.930 | 2.780 | 2.790 | 127,275 | -0.14(-4.78%) |
Nov 24, 2017 | 2.930 | 2.950 | 2.910 | 2.930 | 11,236 | +0.01(+0.34%) |
Nov 22, 2017 | 3.000 | 3.010 | 2.920 | 2.920 | 106,770 | -0.04(-1.35%) |
Nov 21, 2017 | 3.140 | 3.140 | 2.950 | 2.960 | 102,704 | -0.11(-3.58%) |
Nov 20, 2017 | 3.190 | 3.203 | 2.960 | 3.070 | 79,692 | -0.12(-3.76%) |
Nov 17, 2017 | 3.295 | 3.295 | 3.100 | 3.190 | 36,904 | -0.08(-2.45%) |
Nov 16, 2017 | 3.040 | 3.290 | 3.040 | 3.270 | 210,034 | +0.23(+7.57%) |
Nov 15, 2017 | 3.150 | 3.163 | 3.020 | 3.040 | 51,750 | -0.09(-2.88%) |
Nov 14, 2017 | 3.100 | 3.170 | 3.030 | 3.130 | 30,811 | +0.03(+0.97%) |
Nov 13, 2017 | 3.110 | 3.180 | 3.100 | 3.100 | 30,378 | -0.02(-0.64%) |
Nov 10, 2017 | 3.130 | 3.180 | 3.110 | 3.120 | 43,368 | +0.03(+0.97%) |
Nov 09, 2017 | 3.210 | 3.210 | 3.067 | 3.090 | 42,698 | -0.15(-4.63%) |
Nov 08, 2017 | 3.390 | 3.460 | 3.231 | 3.240 | 63,203 | -0.16(-4.71%) |
Nov 07, 2017 | 3.543 | 3.568 | 3.350 | 3.400 | 58,474 | -0.11(-3.13%) |
Nov 06, 2017 | 3.590 | 3.602 | 3.460 | 3.510 | 66,353 | -0.02(-0.57%) |
Nov 03, 2017 | 3.480 | 3.540 | 3.450 | 3.530 | 28,032 | +0.10(+2.92%) |
Nov 02, 2017 | 3.470 | 3.470 | 3.370 | 3.430 | 29,954 | -0.03(-0.87%) |
Nov 01, 2017 | 3.603 | 3.603 | 3.450 | 3.460 | 18,387 | -0.15(-4.16%) |
Oct 31, 2017 | 3.428 | 3.630 | 3.420 | 3.610 | 51,587 | +0.17(+4.94%) |
Oct 30, 2017 | 3.540 | 3.540 | 3.410 | 3.440 | 24,788 | -0.10(-2.82%) |
Oct 27, 2017 | 3.460 | 3.630 | 3.429 | 3.540 | 52,005 | +0.08(+2.31%) |
Oct 26, 2017 | 3.670 | 3.700 | 3.430 | 3.460 | 52,555 | -0.19(-5.21%) |
Oct 25, 2017 | 3.610 | 3.710 | 3.530 | 3.650 | 73,926 | -0.01(-0.27%) |
Oct 24, 2017 | 3.686 | 3.750 | 3.574 | 3.660 | 59,311 | -0.06(-1.61%) |
Oct 23, 2017 | 3.890 | 3.900 | 3.680 | 3.720 | 74,982 | -0.10(-2.62%) |
Oct 20, 2017 | 3.630 | 3.954 | 3.630 | 3.820 | 135,552 | +0.25(+7.15%) |
Oct 19, 2017 | 3.500 | 3.620 | 3.441 | 3.565 | 63,318 | +0.02(+0.42%) |
Oct 18, 2017 | 3.460 | 3.632 | 3.400 | 3.550 | 38,903 | +0.09(+2.60%) |
Oct 17, 2017 | 3.500 | 3.600 | 3.410 | 3.460 | 29,602 | -0.07(-1.98%) |
Oct 16, 2017 | 3.740 | 3.740 | 3.480 | 3.530 | 63,132 | -0.14(-3.81%) |
Oct 13, 2017 | 3.650 | 3.700 | 3.630 | 3.670 | 22,388 | +0.04(+1.10%) |
Oct 12, 2017 | 3.610 | 3.730 | 3.580 | 3.630 | 38,050 | +0.01(+0.28%) |
Oct 11, 2017 | 3.680 | 3.700 | 3.610 | 3.620 | 27,323 | -0.06(-1.63%) |
Oct 10, 2017 | 3.750 | 3.772 | 3.570 | 3.680 | 77,018 | -0.04(-1.08%) |
Oct 09, 2017 | 3.700 | 3.740 | 3.650 | 3.720 | 32,832 | +0.02(+0.54%) |
Oct 06, 2017 | 3.650 | 3.760 | 3.650 | 3.700 | 31,464 | -0.02(-0.54%) |
Oct 05, 2017 | 3.670 | 3.780 | 3.638 | 3.720 | 49,949 | +0.03(+0.81%) |
Oct 04, 2017 | 3.700 | 3.730 | 3.600 | 3.690 | 91,305 | -0.08(-2.12%) |
Oct 03, 2017 | 3.900 | 3.900 | 3.740 | 3.770 | 73,997 | -0.13(-3.33%) |
Oct 02, 2017 | 4.100 | 4.100 | 3.750 | 3.900 | 151,373 | -0.19(-4.65%) |
Sep 29, 2017 | 4.000 | 4.098 | 3.650 | 4.090 | 481,224 | +0.57(+16.19%) |
Sep 28, 2017 | 3.440 | 3.600 | 3.440 | 3.520 | 301,549 | +0.35(+11.04%) |
Sep 27, 2017 | 3.080 | 3.180 | 3.080 | 3.170 | 150,074 | +0.12(+3.93%) |
Sep 26, 2017 | 3.070 | 3.100 | 3.010 | 3.050 | 136,952 | -0.02(-0.65%) |
Sep 25, 2017 | 3.350 | 3.350 | 3.060 | 3.070 | 91,625 | -0.29(-8.63%) |
Sep 22, 2017 | 3.340 | 3.410 | 3.300 | 3.360 | 51,388 | +0.02(+0.60%) |
Sep 21, 2017 | 3.420 | 3.470 | 3.260 | 3.340 | 112,873 | -0.13(-3.75%) |
Sep 20, 2017 | 3.500 | 3.571 | 3.470 | 3.470 | 63,558 | -0.06(-1.70%) |
Sep 19, 2017 | 3.500 | 3.530 | 3.420 | 3.530 | 50,709 | +0.01(+0.28%) |
Sep 18, 2017 | 3.450 | 3.570 | 3.420 | 3.520 | 66,626 | +0.02(+0.57%) |
Sep 15, 2017 | 3.420 | 3.520 | 3.420 | 3.500 | 24,195 | +0.05(+1.45%) |
Sep 14, 2017 | 3.650 | 3.650 | 3.410 | 3.450 | 52,718 | -0.13(-3.63%) |
Sep 13, 2017 | 3.400 | 3.679 | 3.270 | 3.580 | 235,080 | +0.18(+5.29%) |
Sep 12, 2017 | 3.240 | 3.410 | 3.220 | 3.400 | 100,392 | +0.10(+3.03%) |
Sep 11, 2017 | 3.270 | 3.350 | 3.190 | 3.300 | 93,496 | +0.04(+1.23%) |
Sep 08, 2017 | 3.174 | 3.300 | 3.120 | 3.260 | 62,285 | +0.09(+2.84%) |
Sep 07, 2017 | 3.200 | 3.215 | 3.060 | 3.170 | 107,683 | -0.06(-1.86%) |
Sep 06, 2017 | 3.350 | 3.350 | 3.200 | 3.230 | 63,896 | -0.09(-2.71%) |
Sep 05, 2017 | 3.330 | 3.350 | 3.230 | 3.320 | 76,902 | -0.02(-0.60%) |
Sep 01, 2017 | 3.310 | 3.400 | 3.310 | 3.340 | 72,973 | -0.02(-0.60%) |
Aug 31, 2017 | 3.350 | 3.450 | 3.300 | 3.360 | 95,829 | -0.03(-0.88%) |
Aug 30, 2017 | 3.500 | 3.565 | 3.300 | 3.390 | 122,951 | -0.10(-2.87%) |
Aug 29, 2017 | 3.500 | 3.580 | 3.401 | 3.490 | 71,477 | -0.09(-2.51%) |
Aug 28, 2017 | 3.700 | 3.700 | 3.470 | 3.580 | 30,461 | -0.13(-3.50%) |
Aug 25, 2017 | 3.530 | 3.790 | 3.330 | 3.710 | 72,380 | +0.25(+7.23%) |
Aug 24, 2017 | 3.350 | 3.570 | 3.310 | 3.460 | 105,621 | +0.18(+5.49%) |
Aug 23, 2017 | 3.360 | 3.410 | 3.160 | 3.280 | 95,155 | -0.09(-2.67%) |
Aug 22, 2017 | 3.170 | 3.460 | 3.160 | 3.370 | 82,470 | +0.19(+5.97%) |
Aug 21, 2017 | 2.920 | 3.210 | 2.870 | 3.180 | 73,574 | +0.27(+9.28%) |
Aug 18, 2017 | 2.780 | 3.025 | 2.620 | 2.910 | 148,962 | +0.10(+3.56%) |
Aug 17, 2017 | 2.940 | 3.030 | 2.780 | 2.810 | 124,810 | -0.19(-6.33%) |
Aug 16, 2017 | 3.109 | 3.120 | 2.940 | 3.000 | 94,865 | -0.14(-4.46%) |
Aug 15, 2017 | 3.060 | 3.160 | 3.030 | 3.140 | 61,077 | +0.02(+0.64%) |
Aug 14, 2017 | 3.210 | 3.277 | 3.020 | 3.120 | 91,054 | -0.06(-1.89%) |
Aug 11, 2017 | 3.340 | 3.340 | 3.120 | 3.180 | 73,785 | -0.17(-4.93%) |
Aug 10, 2017 | 3.710 | 3.710 | 3.320 | 3.345 | 62,571 | -0.35(-9.59%) |
Aug 09, 2017 | 3.700 | 3.830 | 3.630 | 3.700 | 63,286 | -0.03(-0.80%) |
Aug 08, 2017 | 3.650 | 3.760 | 3.620 | 3.730 | 30,714 | +0.06(+1.63%) |
Aug 07, 2017 | 3.860 | 3.880 | 3.650 | 3.670 | 144,076 | -0.22(-5.66%) |
Aug 04, 2017 | 4.000 | 4.040 | 3.840 | 3.890 | 53,994 | -0.14(-3.47%) |
Aug 03, 2017 | 3.970 | 4.030 | 3.935 | 4.030 | 41,965 | +0.07(+1.77%) |
Aug 02, 2017 | 4.053 | 4.080 | 3.900 | 3.960 | 111,966 | -0.08(-1.86%) |
Aug 01, 2017 | 4.050 | 4.060 | 3.980 | 4.035 | 51,817 | -0.00(-0.12%) |
Jul 31, 2017 | 4.090 | 4.090 | 3.930 | 4.040 | 25,955 | -0.01(-0.25%) |
Jul 28, 2017 | 3.950 | 4.120 | 3.850 | 4.050 | 225,967 | +0.09(+2.27%) |
Jul 27, 2017 | 4.134 | 4.145 | 3.900 | 3.960 | 34,327 | -0.14(-3.41%) |
Jul 26, 2017 | 4.230 | 4.334 | 4.080 | 4.100 | 51,093 | -0.08(-1.91%) |
Jul 25, 2017 | 4.030 | 4.220 | 4.020 | 4.180 | 137,045 | +0.15(+3.72%) |
Jul 24, 2017 | 4.040 | 4.100 | 4.000 | 4.030 | 74,093 | -0.02(-0.49%) |
Jul 21, 2017 | 4.050 | 4.060 | 3.920 | 4.050 | 41,448 | -0.03(-0.74%) |
Jul 20, 2017 | 4.100 | 3.930 | 4.080 | 111,821 | +0.27(+7.09%) | |
Jul 19, 2017 | 3.850 | 3.881 | 3.700 | 3.810 | 161,883 | +0.03(+0.79%) |
Jul 18, 2017 | 3.830 | 3.830 | 3.660 | 3.780 | 183,537 | +0.00(+0.00%) |
Jul 17, 2017 | 3.910 | 3.920 | 3.750 | 3.780 | 93,202 | -0.13(-3.32%) |
Jul 14, 2017 | 3.990 | 4.030 | 3.820 | 3.910 | 35,980 | -0.08(-2.01%) |
Jul 13, 2017 | 4.000 | 4.070 | 3.950 | 3.990 | 69,517 | -0.02(-0.50%) |
Jul 12, 2017 | 4.050 | 4.149 | 3.960 | 4.010 | 33,104 | +0.08(+2.04%) |
Jul 11, 2017 | 3.940 | 4.140 | 3.860 | 3.930 | 139,090 | -0.02(-0.51%) |
Jul 10, 2017 | 3.850 | 3.950 | 3.730 | 3.950 | 49,422 | +0.07(+1.80%) |
Jul 07, 2017 | 3.850 | 3.880 | 3.728 | 3.880 | 19,041 | +0.06(+1.57%) |
Jul 06, 2017 | 3.890 | 3.890 | 3.720 | 3.820 | 76,938 | -0.07(-1.80%) |
Jul 05, 2017 | 3.620 | 3.900 | 3.600 | 3.890 | 89,601 | +0.19(+5.14%) |
Jul 03, 2017 | 3.695 | 3.710 | 3.600 | 3.700 | 7,026 | -0.05(-1.33%) |
Jun 30, 2017 | 3.749 | 3.840 | 3.700 | 3.750 | 69,037 | -0.07(-1.83%) |
Jun 29, 2017 | 3.800 | 3.830 | 3.700 | 3.820 | 30,614 | +0.00(+0.00%) |
Jun 28, 2017 | 4.040 | 4.040 | 3.800 | 3.820 | 29,688 | -0.12(-3.05%) |
Jun 27, 2017 | 4.050 | 4.050 | 3.830 | 3.940 | 35,905 | -0.10(-2.48%) |
Jun 26, 2017 | 3.950 | 4.090 | 3.789 | 4.040 | 98,786 | +0.14(+3.59%) |
Jun 23, 2017 | 3.940 | 3.900 | 261,444 | +0.36(+10.17%) | ||
Jun 22, 2017 | 3.550 | 3.610 | 3.480 | 3.540 | 95,973 | -0.05(-1.39%) |
Jun 21, 2017 | 3.600 | 3.640 | 3.505 | 3.590 | 76,108 | -0.06(-1.64%) |
Jun 20, 2017 | 3.680 | 3.700 | 3.500 | 3.650 | 76,162 | -0.06(-1.62%) |
Jun 19, 2017 | 3.801 | 3.810 | 3.610 | 3.710 | 36,769 | -0.03(-0.80%) |
Jun 16, 2017 | 3.700 | 3.820 | 3.685 | 3.740 | 146,428 | +0.03(+0.81%) |
Jun 15, 2017 | 3.850 | 3.910 | 3.610 | 3.710 | 34,196 | -0.21(-5.36%) |
Jun 14, 2017 | 3.880 | 3.970 | 3.770 | 3.920 | 53,720 | +0.09(+2.35%) |
Jun 13, 2017 | 3.750 | 3.870 | 3.740 | 3.830 | 41,296 | +0.01(+0.26%) |
Jun 12, 2017 | 3.920 | 4.030 | 3.750 | 3.820 | 151,292 | -0.16(-4.02%) |
Jun 09, 2017 | 4.109 | 4.110 | 3.900 | 3.980 | 79,400 | -0.04(-1.00%) |
Jun 08, 2017 | 4.060 | 4.130 | 3.990 | 4.020 | 87,055 | -0.05(-1.23%) |
Jun 07, 2017 | 4.120 | 4.230 | 4.020 | 4.070 | 106,987 | -0.07(-1.69%) |
Jun 06, 2017 | 4.310 | 4.310 | 4.000 | 4.140 | 76,034 | -0.21(-4.83%) |
Jun 05, 2017 | 4.400 | 4.400 | 4.120 | 4.350 | 67,175 | +0.02(+0.46%) |
Jun 02, 2017 | 4.540 | 4.540 | 4.280 | 4.330 | 56,342 | -0.14(-3.13%) |
Jun 01, 2017 | 4.600 | 4.600 | 4.460 | 4.470 | 60,489 | -0.11(-2.40%) |
May 31, 2017 | 4.550 | 4.660 | 4.505 | 4.580 | 25,651 | +0.01(+0.22%) |
May 30, 2017 | 4.610 | 4.820 | 4.495 | 4.570 | 25,788 | -0.04(-0.87%) |
May 26, 2017 | 4.680 | 4.680 | 4.470 | 4.610 | 28,158 | -0.03(-0.65%) |
May 25, 2017 | 4.690 | 4.830 | 4.460 | 4.640 | 39,267 | -0.04(-0.85%) |
May 24, 2017 | 4.470 | 4.680 | 4.290 | 4.680 | 45,250 | +0.15(+3.31%) |
May 23, 2017 | 4.290 | 4.540 | 4.180 | 4.530 | 44,945 | +0.18(+4.14%) |
May 22, 2017 | 4.210 | 4.350 | 4.150 | 4.350 | 24,648 | +0.10(+2.35%) |
May 19, 2017 | 4.140 | 4.250 | 4.040 | 4.250 | 49,300 | +0.10(+2.41%) |
May 18, 2017 | 4.110 | 4.430 | 3.980 | 4.150 | 105,461 | +0.05(+1.22%) |
May 17, 2017 | 4.510 | 4.510 | 4.100 | 4.100 | 72,228 | -0.44(-9.69%) |
May 16, 2017 | 4.490 | 4.650 | 4.350 | 4.540 | 40,879 | +0.04(+0.89%) |
May 15, 2017 | 4.510 | 4.540 | 4.350 | 4.500 | 25,195 | +0.07(+1.58%) |
May 12, 2017 | 4.470 | 4.580 | 4.370 | 4.430 | 68,456 | -0.06(-1.34%) |
May 11, 2017 | 4.350 | 4.490 | 4.250 | 4.490 | 52,770 | +0.08(+1.81%) |
May 10, 2017 | 4.180 | 4.520 | 4.150 | 4.410 | 103,314 | +0.22(+5.25%) |
May 09, 2017 | 4.170 | 4.260 | 4.110 | 4.190 | 53,400 | +0.04(+0.96%) |
May 08, 2017 | 3.990 | 4.450 | 3.980 | 4.150 | 110,169 | +0.16(+4.01%) |
May 05, 2017 | 4.090 | 4.120 | 3.970 | 3.990 | 126,943 | -0.16(-3.86%) |
May 04, 2017 | 4.260 | 4.383 | 4.060 | 4.150 | 121,900 | -0.17(-3.94%) |
May 03, 2017 | 4.470 | 4.500 | 4.290 | 4.320 | 64,077 | -0.17(-3.79%) |
May 02, 2017 | 4.550 | 4.550 | 4.400 | 4.490 | 148,126 | -0.12(-2.60%) |
May 01, 2017 | 4.560 | 4.620 | 4.500 | 4.610 | 54,044 | +0.04(+0.88%) |
Apr 28, 2017 | 4.850 | 4.900 | 4.500 | 4.570 | 99,793 | -0.28(-5.77%) |
Apr 27, 2017 | 4.610 | 4.990 | 4.460 | 4.850 | 102,408 | +0.20(+4.30%) |
Apr 26, 2017 | 4.580 | 4.800 | 4.510 | 4.650 | 118,783 | +0.06(+1.31%) |
Apr 25, 2017 | 4.540 | 4.660 | 4.460 | 4.590 | 108,130 | +0.06(+1.32%) |
Apr 24, 2017 | 4.410 | 4.560 | 4.380 | 4.530 | 129,114 | +0.15(+3.42%) |
Apr 21, 2017 | 4.450 | 4.470 | 4.360 | 4.380 | 144,603 | -0.08(-1.79%) |
Apr 20, 2017 | 4.360 | 4.490 | 4.360 | 4.460 | 82,476 | +0.13(+3.00%) |
Apr 19, 2017 | 4.480 | 4.480 | 4.300 | 4.330 | 89,836 | -0.15(-3.35%) |
Apr 18, 2017 | 4.380 | 4.480 | 4.380 | 4.480 | 83,961 | -0.03(-0.67%) |
Apr 17, 2017 | 4.460 | 4.530 | 4.300 | 4.510 | 142,512 | +0.06(+1.35%) |
Apr 13, 2017 | 4.390 | 4.630 | 4.269 | 4.450 | 2,390,434 | +0.40(+9.88%) |
Apr 12, 2017 | 4.000 | 4.080 | 3.839 | 4.050 | 198,074 | +0.04(+1.00%) |
Apr 11, 2017 | 3.810 | 4.020 | 3.370 | 4.010 | 364,596 | +0.17(+4.43%) |
Apr 10, 2017 | 4.085 | 3.810 | 3.840 | 516,677 | -0.44(-10.28%) | |
Apr 07, 2017 | 4.340 | 4.380 | 4.010 | 4.280 | 174,374 | +0.17(+4.14%) |
Apr 06, 2017 | 3.840 | 4.250 | 3.836 | 4.110 | 288,316 | +0.34(+9.02%) |
Apr 05, 2017 | 4.460 | 4.500 | 3.550 | 3.770 | 387,292 | -0.66(-14.90%) |
Apr 04, 2017 | 4.970 | 5.040 | 4.340 | 4.430 | 248,676 | -0.34(-7.13%) |
Apr 03, 2017 | 4.700 | 4.850 | 4.520 | 4.770 | 221,133 | -0.04(-0.83%) |
Mar 31, 2017 | 5.000 | 5.200 | 4.160 | 4.810 | 649,628 | -0.60(-11.09%) |
Mar 30, 2017 | 5.230 | 6.100 | 5.200 | 5.410 | 657,557 | +0.18(+3.44%) |
Mar 29, 2017 | 5.200 | 5.250 | 5.060 | 5.230 | 61,737 | +0.06(+1.16%) |
Mar 28, 2017 | 5.200 | 5.245 | 5.050 | 5.170 | 92,038 | -0.02(-0.39%) |
Mar 27, 2017 | 5.050 | 5.240 | 5.010 | 5.190 | 121,998 | +0.03(+0.58%) |
Mar 24, 2017 | 5.110 | 5.290 | 5.000 | 5.160 | 96,056 | +0.02(+0.39%) |
Mar 23, 2017 | 4.910 | 5.140 | 4.900 | 5.140 | 73,031 | +0.24(+4.90%) |
Mar 22, 2017 | 4.950 | 4.950 | 4.700 | 4.900 | 69,041 | -0.09(-1.80%) |
Mar 21, 2017 | 5.030 | 5.030 | 4.830 | 4.990 | 51,695 | -0.04(-0.80%) |
Mar 20, 2017 | 4.980 | 5.030 | 4.802 | 5.030 | 40,760 | -0.05(-0.98%) |
Mar 17, 2017 | 4.690 | 5.270 | 4.660 | 5.080 | 108,267 | +0.43(+9.25%) |
Mar 16, 2017 | 4.690 | 4.810 | 4.380 | 4.650 | 64,359 | -0.07(-1.48%) |
Mar 15, 2017 | 4.750 | 4.830 | 4.530 | 4.720 | 49,970 | -0.03(-0.63%) |
Mar 14, 2017 | 4.920 | 4.920 | 4.520 | 4.750 | 100,014 | -0.16(-3.26%) |
Mar 13, 2017 | 5.250 | 5.340 | 4.860 | 4.910 | 213,915 | -0.33(-6.30%) |
Mar 10, 2017 | 5.030 | 5.450 | 4.940 | 5.240 | 601,201 | +0.23(+4.59%) |
Mar 09, 2017 | 4.750 | 5.050 | 4.750 | 5.010 | 114,104 | +0.21(+4.37%) |
Mar 08, 2017 | 4.760 | 4.985 | 4.620 | 4.800 | 96,257 | -0.04(-0.83%) |
Mar 07, 2017 | 4.920 | 4.920 | 4.750 | 4.840 | 51,935 | -0.14(-2.81%) |
Mar 06, 2017 | 5.150 | 5.150 | 4.790 | 4.980 | 158,490 | -0.11(-2.16%) |
Mar 03, 2017 | 4.800 | 5.240 | 4.703 | 5.090 | 254,051 | +0.29(+6.04%) |
Mar 02, 2017 | 5.100 | 5.200 | 4.750 | 4.800 | 160,749 | -0.27(-5.33%) |
Mar 01, 2017 | 5.290 | 5.300 | 5.000 | 5.070 | 145,924 | -0.17(-3.24%) |
Feb 28, 2017 | 4.990 | 5.260 | 4.740 | 5.240 | 196,648 | +0.31(+6.29%) |
Feb 27, 2017 | 4.820 | 5.050 | 4.630 | 4.930 | 151,456 | +0.18(+3.79%) |
Feb 24, 2017 | 4.460 | 4.770 | 4.351 | 4.750 | 162,651 | +0.18(+3.94%) |
Feb 23, 2017 | 4.510 | 4.590 | 4.360 | 4.570 | 127,925 | -0.03(-0.65%) |
Feb 22, 2017 | 4.650 | 4.950 | 4.440 | 4.600 | 340,569 | -0.39(-7.82%) |
Feb 21, 2017 | 4.280 | 5.280 | 4.130 | 4.990 | 1,430,254 | +0.88(+21.41%) |
Feb 17, 2017 | 4.110 | 4.110 | 4.110 | 0 | +0.06(+1.48%) | |
Feb 16, 2017 | 4.030 | 4.080 | 3.900 | 4.050 | 153,869 | +0.06(+1.50%) |
Feb 15, 2017 | 3.780 | 4.171 | 3.520 | 3.990 | 417,881 | +0.17(+4.45%) |
Feb 14, 2017 | 3.840 | 3.850 | 3.560 | 3.820 | 462,019 | -0.07(-1.80%) |
Feb 13, 2017 | 3.360 | 3.950 | 3.240 | 3.890 | 1,071,890 | +0.55(+16.47%) |
Feb 10, 2017 | 3.280 | 3.350 | 3.050 | 3.340 | 574,450 | +0.04(+1.21%) |
Feb 09, 2017 | 3.320 | 3.510 | 2.920 | 3.300 | 2,554,965 | +0.30(+10.00%) |
Feb 08, 2017 | 2.190 | 3.690 | 2.150 | 3.000 | 9,262,615 | +0.79(+35.75%) |
Feb 07, 2017 | 2.190 | 2.290 | 2.153 | 2.210 | 30,889 | +0.02(+0.91%) |
Feb 06, 2017 | 2.380 | 2.420 | 2.190 | 2.190 | 28,402 | -0.11(-4.78%) |
Feb 03, 2017 | 2.360 | 2.400 | 2.270 | 2.300 | 33,017 | -0.11(-4.56%) |
Feb 02, 2017 | 2.410 | 2.470 | 2.350 | 2.410 | 7,775 | +0.03(+1.26%) |
Feb 01, 2017 | 2.360 | 2.460 | 2.350 | 2.380 | 4,118 | +0.02(+0.85%) |
Jan 31, 2017 | 2.400 | 2.400 | 2.350 | 2.360 | 8,584 | -0.04(-1.67%) |
Jan 30, 2017 | 2.500 | 2.540 | 2.400 | 2.400 | 34,538 | -0.23(-8.75%) |
Jan 27, 2017 | 2.440 | 2.630 | 2.400 | 2.630 | 23,203 | +0.23(+9.58%) |
Jan 26, 2017 | 2.480 | 2.500 | 2.370 | 2.400 | 7,253 | -0.03(-1.23%) |
Jan 25, 2017 | 2.500 | 2.563 | 2.360 | 2.430 | 31,221 | -0.03(-1.22%) |
Jan 24, 2017 | 2.410 | 2.540 | 2.410 | 2.460 | 20,601 | +0.04(+1.65%) |
Jan 23, 2017 | 2.430 | 2.500 | 2.420 | 2.420 | 7,239 | +0.05(+2.11%) |
Jan 20, 2017 | 2.470 | 2.500 | 2.370 | 2.370 | 4,224 | -0.08(-3.27%) |
Jan 19, 2017 | 2.390 | 2.470 | 2.359 | 2.450 | 13,602 | +0.05(+2.08%) |
Jan 18, 2017 | 2.390 | 2.478 | 2.360 | 2.400 | 4,499 | -0.04(-1.64%) |
Jan 17, 2017 | 2.560 | 2.620 | 2.360 | 2.440 | 16,054 | -0.08(-3.17%) |
Jan 13, 2017 | 2.520 | 2.520 | 2.520 | 0 | +0.04(+1.61%) | |
Jan 12, 2017 | 2.480 | 2.524 | 2.480 | 2.480 | 2,966 | +0.02(+0.81%) |
Jan 11, 2017 | 2.370 | 2.470 | 2.370 | 2.460 | 16,387 | +0.09(+3.80%) |
Jan 10, 2017 | 2.350 | 2.420 | 2.350 | 2.370 | 17,990 | +0.00(+0.00%) |
Jan 09, 2017 | 2.320 | 2.450 | 2.320 | 2.370 | 7,730 | +0.03(+1.28%) |
Jan 06, 2017 | 2.300 | 2.370 | 2.300 | 2.340 | 47,778 | +0.04(+1.74%) |
Jan 05, 2017 | 2.350 | 2.630 | 2.240 | 2.300 | 64,194 | -0.02(-0.86%) |
Jan 04, 2017 | 2.340 | 2.378 | 2.240 | 2.320 | 23,270 | -0.06(-2.52%) |
Jan 03, 2017 | 2.340 | 2.400 | 2.250 | 2.380 | 25,511 | -0.03(-1.24%) |
Dec 30, 2016 | 2.410 | 2.410 | 2.410 | 0 | +0.01(+0.42%) | |
Dec 29, 2016 | 2.427 | 2.439 | 2.320 | 2.400 | 36,213 | +0.05(+2.13%) |
Dec 28, 2016 | 2.370 | 2.385 | 2.320 | 2.350 | 15,002 | -0.01(-0.42%) |
Dec 27, 2016 | 2.387 | 2.530 | 2.330 | 2.360 | 12,364 | -0.03(-1.26%) |
Dec 23, 2016 | 2.390 | 2.390 | 2.390 | 0 | +0.01(+0.42%) | |
Dec 22, 2016 | 2.480 | 2.480 | 2.390 | 2.380 | 29,748 | -0.12(-4.80%) |
Dec 21, 2016 | 2.550 | 2.585 | 2.430 | 2.500 | 21,845 | +0.00(+0.00%) |
Dec 20, 2016 | 2.508 | 2.600 | 2.480 | 2.500 | 36,425 | +0.05(+2.04%) |
Dec 19, 2016 | 2.500 | 2.630 | 2.440 | 2.450 | 24,290 | +0.08(+3.38%) |
Dec 16, 2016 | 2.700 | 2.700 | 2.231 | 2.370 | 39,887 | -0.16(-6.32%) |
Dec 15, 2016 | 2.650 | 2.781 | 2.500 | 2.530 | 54,814 | -0.07(-2.69%) |
Dec 14, 2016 | 2.770 | 2.815 | 2.570 | 2.600 | 47,712 | -0.29(-10.03%) |
Dec 13, 2016 | 2.750 | 2.905 | 2.624 | 2.890 | 22,023 | +0.14(+5.09%) |
Dec 12, 2016 | 2.800 | 2.800 | 2.750 | 2.750 | 12,006 | +0.00(+0.00%) |
Dec 09, 2016 | 2.940 | 2.940 | 2.730 | 2.750 | 31,737 | -0.12(-4.18%) |
Dec 08, 2016 | 2.900 | 2.950 | 2.840 | 2.870 | 25,282 | -0.09(-3.04%) |
Dec 07, 2016 | 2.980 | 2.990 | 2.930 | 2.960 | 12,195 | +0.07(+2.42%) |
Dec 06, 2016 | 2.990 | 3.005 | 2.890 | 2.890 | 17,399 | -0.11(-3.67%) |
Dec 05, 2016 | 2.900 | 3.070 | 2.750 | 3.000 | 35,010 | -0.07(-2.28%) |
Dec 02, 2016 | 3.090 | 3.150 | 2.666 | 3.070 | 17,437 | +0.02(+0.66%) |