Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.670 | 2.740 | 2.670 | 2.700 | 45,884 | +0.01(+0.37%) |
Jul 30, 2018 | 2.800 | 2.810 | 2.600 | 2.690 | 148,585 | -0.10(-3.58%) |
Jul 27, 2018 | 2.800 | 2.820 | 2.750 | 2.790 | 133,900 | +0.01(+0.36%) |
Jul 26, 2018 | 2.800 | 2.850 | 2.710 | 2.780 | 40,876 | -0.02(-0.71%) |
Jul 25, 2018 | 2.810 | 2.810 | 2.663 | 2.800 | 48,430 | +0.00(+0.00%) |
Jul 24, 2018 | 2.800 | 2.880 | 2.800 | 2.800 | 87,585 | +0.00(+0.00%) |
Jul 23, 2018 | 2.890 | 2.890 | 2.800 | 2.800 | 42,386 | -0.09(-3.11%) |
Jul 20, 2018 | 2.900 | 2.963 | 2.800 | 2.890 | 66,202 | +0.06(+2.12%) |
Jul 19, 2018 | 2.750 | 2.930 | 2.750 | 2.830 | 92,427 | +0.10(+3.66%) |
Jul 18, 2018 | 2.710 | 2.850 | 2.650 | 2.730 | 90,417 | +0.04(+1.49%) |
Jul 17, 2018 | 2.790 | 2.805 | 2.550 | 2.690 | 388,465 | -0.15(-5.28%) |
Jul 16, 2018 | 2.840 | 2.917 | 2.800 | 2.840 | 81,349 | +0.05(+1.79%) |
Jul 13, 2018 | 2.910 | 2.910 | 2.770 | 2.790 | 57,320 | -0.08(-2.79%) |
Jul 12, 2018 | 2.890 | 2.800 | 2.870 | 50,026 | +0.06(+2.14%) | |
Jul 11, 2018 | 2.830 | 2.910 | 2.720 | 2.810 | 98,167 | +0.00(+0.00%) |
Jul 10, 2018 | 2.840 | 2.900 | 2.780 | 2.810 | 62,540 | -0.02(-0.71%) |
Jul 09, 2018 | 2.850 | 3.060 | 2.780 | 2.830 | 101,201 | -0.01(-0.35%) |
Jul 06, 2018 | 2.820 | 2.840 | 2.720 | 2.840 | 76,599 | -0.01(-0.35%) |
Jul 05, 2018 | 2.770 | 2.870 | 2.720 | 2.850 | 73,723 | +0.08(+2.89%) |
Jul 03, 2018 | 2.770 | 2.770 | 2.770 | 0 | -0.09(-3.15%) | |
Jul 02, 2018 | 2.990 | 3.000 | 2.830 | 2.860 | 81,123 | -0.12(-4.03%) |
Jun 29, 2018 | 2.970 | 3.130 | 2.900 | 2.980 | 102,829 | +0.03(+1.02%) |
Jun 28, 2018 | 2.880 | 3.020 | 2.866 | 2.950 | 147,518 | +0.11(+3.87%) |
Jun 27, 2018 | 2.940 | 2.970 | 2.790 | 2.840 | 128,465 | -0.11(-3.73%) |
Jun 26, 2018 | 2.840 | 3.083 | 2.790 | 2.950 | 211,992 | +0.13(+4.61%) |
Jun 25, 2018 | 2.930 | 2.930 | 2.660 | 2.820 | 242,898 | -0.13(-4.41%) |
Jun 22, 2018 | 2.910 | 3.000 | 2.830 | 2.950 | 204,951 | +0.06(+2.08%) |
Jun 21, 2018 | 2.900 | 2.994 | 2.840 | 2.890 | 135,873 | +0.06(+2.12%) |
Jun 20, 2018 | 2.960 | 3.010 | 2.740 | 2.830 | 255,126 | -0.11(-3.74%) |
Jun 19, 2018 | 3.000 | 3.010 | 2.860 | 2.940 | 216,826 | -0.07(-2.33%) |
Jun 18, 2018 | 3.430 | 3.450 | 3.000 | 3.010 | 345,837 | -0.41(-11.99%) |
Jun 15, 2018 | 3.570 | 3.380 | 3.420 | 68,911 | -0.13(-3.66%) | |
Jun 14, 2018 | 3.600 | 3.620 | 3.470 | 3.550 | 94,423 | +0.11(+3.20%) |
Jun 13, 2018 | 3.400 | 3.566 | 3.392 | 3.440 | 206,879 | +0.06(+1.78%) |
Jun 12, 2018 | 3.410 | 3.410 | 3.350 | 3.380 | 89,443 | -0.03(-0.88%) |
Jun 11, 2018 | 3.480 | 3.548 | 3.400 | 3.410 | 100,609 | -0.05(-1.45%) |
Jun 08, 2018 | 3.800 | 3.800 | 3.410 | 3.460 | 387,099 | -0.36(-9.42%) |
Jun 07, 2018 | 3.910 | 3.910 | 3.800 | 3.820 | 26,114 | -0.07(-1.80%) |
Jun 06, 2018 | 3.860 | 3.939 | 3.810 | 3.890 | 16,643 | +0.02(+0.52%) |
Jun 05, 2018 | 3.920 | 3.955 | 3.825 | 3.870 | 49,423 | -0.03(-0.77%) |
Jun 04, 2018 | 4.000 | 4.000 | 3.900 | 3.900 | 39,715 | -0.08(-2.01%) |
Jun 01, 2018 | 3.830 | 4.010 | 3.830 | 3.980 | 126,841 | +0.15(+3.92%) |
May 31, 2018 | 3.760 | 3.900 | 3.760 | 3.830 | 25,014 | +0.05(+1.32%) |
May 30, 2018 | 3.900 | 4.000 | 3.770 | 3.780 | 60,077 | -0.08(-2.07%) |
May 29, 2018 | 3.930 | 3.990 | 3.860 | 3.860 | 24,687 | -0.07(-1.78%) |
May 25, 2018 | 3.930 | 3.930 | 3.930 | 0 | +0.02(+0.51%) | |
May 24, 2018 | 3.910 | 3.989 | 3.789 | 3.910 | 37,033 | -0.01(-0.26%) |
May 23, 2018 | 3.900 | 3.990 | 3.880 | 3.920 | 41,761 | +0.02(+0.51%) |
May 22, 2018 | 3.990 | 4.080 | 3.850 | 3.900 | 133,513 | -0.09(-2.26%) |
May 21, 2018 | 3.750 | 3.990 | 3.750 | 3.990 | 111,801 | +0.26(+6.97%) |
May 18, 2018 | 3.630 | 3.860 | 3.630 | 3.730 | 97,059 | +0.06(+1.63%) |
May 17, 2018 | 3.680 | 3.690 | 3.628 | 3.670 | 125,902 | +0.01(+0.27%) |
May 16, 2018 | 3.450 | 3.840 | 3.450 | 3.660 | 174,927 | +0.19(+5.48%) |
May 15, 2018 | 3.380 | 3.470 | 3.290 | 3.470 | 52,558 | +0.07(+2.06%) |
May 14, 2018 | 3.500 | 3.500 | 3.270 | 3.400 | 64,345 | -0.03(-0.87%) |
May 11, 2018 | 3.700 | 3.700 | 3.400 | 3.430 | 145,303 | -0.26(-7.05%) |
May 10, 2018 | 3.550 | 3.700 | 3.500 | 3.690 | 96,405 | +0.19(+5.43%) |
May 09, 2018 | 3.570 | 3.650 | 3.480 | 3.500 | 67,199 | -0.06(-1.69%) |
May 08, 2018 | 3.610 | 3.610 | 3.550 | 3.560 | 23,436 | -0.08(-2.20%) |
May 07, 2018 | 3.810 | 3.910 | 3.610 | 3.640 | 66,741 | -0.11(-2.93%) |
May 04, 2018 | 3.820 | 3.910 | 3.750 | 3.750 | 31,154 | -0.05(-1.32%) |
May 03, 2018 | 3.900 | 3.920 | 3.731 | 3.800 | 120,921 | -0.08(-2.06%) |
May 02, 2018 | 3.710 | 4.010 | 3.710 | 3.880 | 116,634 | +0.16(+4.30%) |
May 01, 2018 | 3.840 | 3.900 | 3.710 | 3.720 | 20,301 | -0.12(-3.12%) |
Apr 30, 2018 | 3.800 | 3.900 | 3.800 | 3.840 | 22,679 | +0.02(+0.52%) |
Apr 27, 2018 | 4.080 | 4.080 | 3.780 | 3.820 | 118,753 | -0.24(-5.91%) |
Apr 26, 2018 | 4.100 | 4.100 | 4.048 | 4.060 | 91,736 | -0.01(-0.25%) |
Apr 25, 2018 | 4.050 | 4.191 | 3.950 | 4.070 | 359,092 | +0.04(+0.99%) |
Apr 24, 2018 | 4.040 | 4.210 | 3.959 | 4.030 | 92,083 | +0.01(+0.25%) |
Apr 23, 2018 | 3.900 | 4.210 | 3.900 | 4.020 | 250,858 | +0.16(+4.15%) |
Apr 20, 2018 | 3.610 | 3.930 | 3.610 | 3.860 | 232,122 | +0.16(+4.32%) |
Apr 19, 2018 | 3.590 | 3.800 | 3.582 | 3.700 | 167,375 | +0.12(+3.35%) |
Apr 18, 2018 | 3.460 | 3.600 | 3.460 | 3.580 | 57,026 | +0.07(+1.99%) |
Apr 17, 2018 | 3.580 | 3.580 | 3.500 | 3.510 | 42,936 | -0.07(-1.96%) |
Apr 16, 2018 | 3.550 | 3.590 | 3.521 | 3.580 | 88,815 | +0.03(+0.85%) |
Apr 13, 2018 | 3.500 | 3.580 | 3.500 | 3.550 | 93,245 | +0.05(+1.43%) |
Apr 12, 2018 | 3.500 | 3.500 | 3.450 | 3.500 | 159,998 | +0.03(+0.86%) |
Apr 11, 2018 | 3.430 | 3.500 | 3.405 | 3.470 | 38,848 | +0.08(+2.36%) |
Apr 10, 2018 | 3.430 | 3.430 | 3.310 | 3.390 | 20,302 | +0.02(+0.59%) |
Apr 09, 2018 | 3.330 | 3.440 | 3.210 | 3.370 | 32,424 | +0.02(+0.60%) |
Apr 06, 2018 | 3.260 | 3.405 | 3.209 | 3.350 | 18,448 | +0.10(+3.08%) |
Apr 05, 2018 | 3.300 | 3.311 | 3.200 | 3.250 | 36,194 | -0.05(-1.52%) |
Apr 04, 2018 | 3.290 | 3.300 | 3.130 | 3.300 | 19,408 | +0.05(+1.54%) |
Apr 03, 2018 | 3.240 | 3.370 | 3.150 | 3.250 | 23,962 | -0.05(-1.52%) |
Apr 02, 2018 | 3.600 | 3.600 | 3.090 | 3.300 | 59,028 | +0.09(+2.80%) |
Mar 29, 2018 | 3.210 | 3.210 | 3.210 | 0 | +0.17(+5.59%) | |
Mar 28, 2018 | 3.150 | 3.200 | 3.040 | 3.040 | 71,928 | -0.13(-4.10%) |
Mar 27, 2018 | 3.150 | 3.250 | 3.150 | 3.170 | 55,670 | +0.02(+0.63%) |
Mar 26, 2018 | 3.300 | 3.319 | 3.150 | 3.150 | 60,503 | -0.15(-4.55%) |
Mar 23, 2018 | 3.300 | 3.400 | 3.300 | 3.300 | 37,680 | -0.05(-1.49%) |
Mar 22, 2018 | 3.290 | 3.380 | 3.260 | 3.350 | 43,654 | -0.05(-1.47%) |
Mar 21, 2018 | 3.400 | 3.500 | 3.340 | 3.400 | 136,712 | +0.04(+1.19%) |
Mar 20, 2018 | 3.290 | 3.410 | 3.290 | 3.360 | 76,672 | +0.08(+2.44%) |
Mar 19, 2018 | 3.280 | 3.380 | 3.211 | 3.280 | 138,790 | +0.02(+0.61%) |
Mar 16, 2018 | 3.200 | 3.260 | 3.140 | 3.260 | 63,134 | +0.04(+1.24%) |
Mar 15, 2018 | 3.170 | 3.280 | 3.080 | 3.220 | 47,129 | +0.05(+1.58%) |
Mar 14, 2018 | 3.142 | 3.210 | 3.049 | 3.170 | 82,823 | +0.03(+0.96%) |
Mar 13, 2018 | 3.342 | 3.400 | 3.140 | 3.140 | 86,109 | -0.16(-4.85%) |
Mar 12, 2018 | 3.450 | 3.450 | 3.240 | 3.300 | 121,832 | -0.13(-3.79%) |
Mar 09, 2018 | 3.500 | 3.583 | 3.180 | 3.430 | 180,126 | -0.05(-1.44%) |
Mar 08, 2018 | 3.400 | 3.598 | 3.200 | 3.480 | 218,818 | +0.08(+2.35%) |
Mar 07, 2018 | 3.290 | 3.500 | 3.280 | 3.400 | 104,432 | +0.11(+3.34%) |
Mar 06, 2018 | 3.250 | 3.333 | 3.200 | 3.290 | 28,861 | +0.07(+2.17%) |
Mar 05, 2018 | 3.210 | 3.289 | 3.210 | 3.220 | 72,097 | +0.00(+0.00%) |
Mar 02, 2018 | 3.170 | 3.250 | 3.170 | 3.220 | 72,080 | +0.01(+0.31%) |
Mar 01, 2018 | 3.180 | 3.250 | 3.100 | 3.210 | 37,855 | +0.02(+0.63%) |
Feb 28, 2018 | 3.344 | 3.344 | 3.190 | 3.190 | 18,184 | -0.10(-3.04%) |
Feb 27, 2018 | 3.380 | 3.399 | 3.240 | 3.290 | 17,897 | -0.05(-1.50%) |
Feb 26, 2018 | 3.340 | 3.423 | 3.320 | 3.340 | 55,508 | +0.05(+1.52%) |
Feb 23, 2018 | 3.330 | 3.330 | 3.250 | 3.290 | 43,277 | +0.02(+0.61%) |
Feb 22, 2018 | 3.450 | 3.450 | 3.250 | 3.270 | 40,166 | -0.15(-4.39%) |
Feb 21, 2018 | 3.400 | 3.450 | 3.330 | 3.420 | 64,547 | +0.15(+4.59%) |
Feb 20, 2018 | 3.150 | 3.400 | 3.137 | 3.270 | 87,911 | +0.02(+0.62%) |
Feb 16, 2018 | 3.250 | 3.250 | 3.250 | 0 | +0.03(+0.93%) | |
Feb 15, 2018 | 3.270 | 3.270 | 3.060 | 3.220 | 114,427 | +0.00(+0.00%) |
Feb 14, 2018 | 3.280 | 3.320 | 3.120 | 3.220 | 80,404 | -0.06(-1.83%) |
Feb 13, 2018 | 3.250 | 3.400 | 3.250 | 3.280 | 81,310 | +0.03(+0.92%) |
Feb 12, 2018 | 3.380 | 3.431 | 3.240 | 3.250 | 56,933 | +0.00(+0.00%) |
Feb 09, 2018 | 3.300 | 3.439 | 3.240 | 3.250 | 75,567 | +0.01(+0.31%) |
Feb 08, 2018 | 3.300 | 3.460 | 3.240 | 3.240 | 73,873 | +0.00(+0.00%) |
Feb 07, 2018 | 3.270 | 3.310 | 3.240 | 3.240 | 69,794 | -0.02(-0.61%) |
Feb 06, 2018 | 3.010 | 3.300 | 3.010 | 3.260 | 71,561 | +0.10(+3.16%) |
Feb 05, 2018 | 3.210 | 3.365 | 3.101 | 3.160 | 30,301 | +0.01(+0.32%) |
Feb 02, 2018 | 3.240 | 3.300 | 3.159 | 3.150 | 44,528 | -0.09(-2.78%) |
Feb 01, 2018 | 3.200 | 3.300 | 3.200 | 3.240 | 39,037 | +0.04(+1.25%) |
Jan 31, 2018 | 3.306 | 3.360 | 3.150 | 3.200 | 96,894 | -0.10(-3.03%) |
Jan 30, 2018 | 3.390 | 3.390 | 3.300 | 3.300 | 34,006 | -0.07(-2.08%) |
Jan 29, 2018 | 3.421 | 3.539 | 3.369 | 3.370 | 34,317 | -0.07(-2.03%) |
Jan 26, 2018 | 3.450 | 3.500 | 3.301 | 3.440 | 61,330 | -0.01(-0.29%) |
Jan 25, 2018 | 3.288 | 3.450 | 3.288 | 3.450 | 40,742 | +0.12(+3.60%) |
Jan 24, 2018 | 3.370 | 3.430 | 3.250 | 3.330 | 26,469 | -0.03(-0.89%) |
Jan 23, 2018 | 3.420 | 3.420 | 3.250 | 3.360 | 47,030 | -0.09(-2.61%) |
Jan 22, 2018 | 3.300 | 3.510 | 3.300 | 3.450 | 101,700 | +0.10(+2.99%) |
Jan 19, 2018 | 3.460 | 3.520 | 3.210 | 3.350 | 91,461 | -0.08(-2.33%) |
Jan 18, 2018 | 3.500 | 3.600 | 3.310 | 3.430 | 198,392 | -0.10(-2.83%) |
Jan 17, 2018 | 3.200 | 3.590 | 3.161 | 3.530 | 189,706 | +0.31(+9.63%) |
Jan 16, 2018 | 3.160 | 3.246 | 3.140 | 3.220 | 169,716 | +0.10(+3.21%) |
Jan 12, 2018 | 3.120 | 3.120 | 3.120 | 0 | -0.11(-3.41%) | |
Jan 11, 2018 | 3.220 | 3.330 | 3.200 | 3.230 | 47,217 | +0.03(+0.94%) |
Jan 10, 2018 | 3.300 | 3.300 | 3.120 | 3.200 | 63,303 | -0.10(-3.03%) |
Jan 09, 2018 | 3.450 | 3.582 | 3.100 | 3.300 | 263,508 | -0.11(-3.23%) |
Jan 08, 2018 | 3.050 | 3.470 | 3.020 | 3.410 | 468,708 | +0.41(+13.67%) |
Jan 05, 2018 | 2.900 | 3.300 | 2.800 | 3.000 | 359,393 | +0.23(+8.30%) |
Jan 04, 2018 | 2.720 | 2.930 | 2.660 | 2.770 | 107,138 | +0.05(+1.84%) |
Jan 03, 2018 | 2.650 | 2.750 | 2.650 | 2.720 | 52,747 | +0.05(+1.87%) |
Jan 02, 2018 | 2.710 | 2.771 | 2.621 | 2.670 | 50,563 | +0.01(+0.38%) |
Dec 29, 2017 | 2.660 | 2.660 | 2.660 | 0 | +0.05(+1.92%) | |
Dec 28, 2017 | 2.660 | 2.749 | 2.580 | 2.610 | 101,827 | -0.07(-2.61%) |
Dec 27, 2017 | 2.675 | 2.800 | 2.650 | 2.680 | 96,690 | +0.06(+2.29%) |
Dec 26, 2017 | 2.640 | 2.689 | 2.560 | 2.620 | 28,245 | +0.00(+0.00%) |
Dec 22, 2017 | 2.590 | 2.778 | 2.550 | 2.620 | 151,810 | +0.01(+0.38%) |
Dec 21, 2017 | 2.580 | 2.640 | 2.520 | 2.610 | 62,208 | +0.05(+1.95%) |
Dec 20, 2017 | 2.600 | 2.650 | 2.560 | 2.560 | 112,873 | +0.02(+0.79%) |
Dec 19, 2017 | 2.530 | 2.680 | 2.515 | 2.540 | 109,309 | +0.03(+1.20%) |
Dec 18, 2017 | 2.480 | 2.650 | 2.440 | 2.510 | 75,442 | +0.05(+2.03%) |
Dec 15, 2017 | 2.380 | 2.530 | 2.310 | 2.460 | 107,547 | +0.09(+3.80%) |
Dec 14, 2017 | 2.490 | 2.550 | 2.350 | 2.370 | 179,597 | -0.10(-4.05%) |
Dec 13, 2017 | 2.470 | 2.700 | 2.420 | 2.470 | 664,201 | -0.01(-0.40%) |
Dec 12, 2017 | 2.460 | 2.590 | 2.450 | 2.480 | 176,029 | -0.01(-0.40%) |
Dec 11, 2017 | 2.490 | 2.750 | 2.460 | 2.490 | 104,670 | -0.02(-0.80%) |
Dec 08, 2017 | 2.650 | 2.650 | 2.500 | 2.510 | 55,326 | -0.02(-0.79%) |
Dec 07, 2017 | 2.550 | 2.710 | 2.500 | 2.530 | 103,033 | -0.05(-1.94%) |
Dec 06, 2017 | 2.560 | 2.690 | 2.490 | 2.580 | 174,321 | -0.01(-0.39%) |
Dec 05, 2017 | 2.650 | 2.650 | 2.560 | 2.590 | 37,627 | -0.01(-0.38%) |
Dec 04, 2017 | 2.700 | 2.700 | 2.575 | 2.600 | 109,440 | -0.05(-1.89%) |
Dec 01, 2017 | 2.740 | 2.770 | 2.570 | 2.650 | 78,409 | +0.03(+1.15%) |
Nov 30, 2017 | 2.630 | 2.689 | 2.560 | 2.620 | 132,471 | +0.06(+2.34%) |
Nov 29, 2017 | 2.630 | 2.690 | 2.560 | 2.560 | 157,099 | -0.03(-1.16%) |
Nov 28, 2017 | 2.867 | 2.867 | 2.430 | 2.590 | 220,018 | -0.31(-10.69%) |
Nov 27, 2017 | 2.980 | 3.000 | 2.880 | 2.900 | 34,169 | -0.07(-2.36%) |
Nov 24, 2017 | 3.000 | 3.000 | 2.880 | 2.970 | 38,521 | +0.01(+0.34%) |
Nov 22, 2017 | 3.000 | 3.100 | 2.960 | 2.960 | 140,922 | -0.03(-1.00%) |
Nov 21, 2017 | 3.290 | 3.300 | 2.980 | 2.990 | 238,214 | -0.25(-7.72%) |
Nov 20, 2017 | 3.330 | 3.390 | 3.210 | 3.240 | 186,538 | -0.12(-3.57%) |
Nov 17, 2017 | 3.390 | 3.423 | 3.260 | 3.360 | 84,513 | -0.05(-1.47%) |
Nov 16, 2017 | 3.520 | 3.530 | 3.401 | 3.410 | 64,550 | -0.13(-3.67%) |
Nov 15, 2017 | 3.600 | 3.600 | 3.500 | 3.540 | 71,539 | -0.04(-1.26%) |
Nov 14, 2017 | 3.580 | 3.600 | 3.530 | 3.585 | 50,778 | -0.02(-0.42%) |
Nov 13, 2017 | 3.600 | 3.707 | 3.531 | 3.600 | 46,591 | +0.02(+0.56%) |
Nov 10, 2017 | 3.590 | 3.710 | 3.501 | 3.580 | 49,301 | -0.01(-0.28%) |
Nov 09, 2017 | 3.600 | 3.670 | 3.430 | 3.590 | 84,679 | -0.02(-0.55%) |
Nov 08, 2017 | 3.600 | 3.680 | 3.558 | 3.610 | 31,161 | -0.02(-0.55%) |
Nov 07, 2017 | 3.740 | 3.740 | 3.554 | 3.630 | 24,935 | -0.08(-2.16%) |
Nov 06, 2017 | 3.840 | 3.840 | 3.670 | 3.710 | 11,499 | -0.08(-2.11%) |
Nov 03, 2017 | 3.700 | 3.899 | 3.700 | 3.790 | 77,227 | +0.14(+3.84%) |
Nov 02, 2017 | 3.570 | 3.710 | 3.540 | 3.650 | 35,748 | +0.08(+2.24%) |
Nov 01, 2017 | 3.630 | 3.720 | 3.500 | 3.570 | 37,569 | -0.02(-0.56%) |
Oct 31, 2017 | 3.630 | 3.820 | 3.500 | 3.590 | 102,767 | -0.07(-1.91%) |
Oct 30, 2017 | 3.980 | 3.980 | 3.520 | 3.660 | 112,367 | -0.21(-5.43%) |
Oct 27, 2017 | 3.920 | 4.030 | 3.840 | 3.870 | 184,924 | -0.09(-2.27%) |
Oct 26, 2017 | 4.000 | 4.110 | 3.750 | 3.960 | 131,616 | -0.04(-1.00%) |
Oct 25, 2017 | 3.970 | 4.050 | 3.670 | 4.000 | 176,356 | +0.11(+2.83%) |
Oct 24, 2017 | 4.150 | 4.150 | 3.630 | 3.890 | 439,368 | -0.21(-5.12%) |
Oct 23, 2017 | 4.210 | 4.240 | 4.030 | 4.100 | 182,939 | -0.05(-1.20%) |
Oct 20, 2017 | 4.180 | 4.200 | 4.120 | 4.150 | 97,002 | +0.03(+0.73%) |
Oct 19, 2017 | 4.150 | 4.270 | 4.083 | 4.120 | 187,684 | -0.01(-0.24%) |
Oct 18, 2017 | 3.780 | 4.269 | 3.760 | 4.130 | 413,718 | +0.36(+9.55%) |
Oct 17, 2017 | 3.770 | 3.800 | 3.670 | 3.770 | 141,109 | +0.06(+1.62%) |
Oct 16, 2017 | 3.750 | 3.840 | 3.620 | 3.710 | 86,525 | +0.10(+2.77%) |
Oct 13, 2017 | 3.740 | 3.750 | 3.540 | 3.610 | 138,150 | -0.14(-3.73%) |
Oct 12, 2017 | 3.950 | 3.990 | 3.460 | 3.750 | 218,126 | +0.04(+1.08%) |
Oct 11, 2017 | 3.600 | 3.820 | 3.460 | 3.710 | 317,598 | -0.13(-3.39%) |
Oct 10, 2017 | 3.730 | 3.890 | 3.700 | 3.840 | 340,823 | +0.11(+2.95%) |
Oct 09, 2017 | 3.280 | 3.780 | 3.220 | 3.730 | 587,664 | +0.59(+18.79%) |
Oct 06, 2017 | 3.050 | 3.140 | 3.005 | 3.140 | 108,430 | +0.11(+3.63%) |
Oct 05, 2017 | 3.000 | 3.078 | 2.840 | 3.030 | 190,436 | +0.08(+2.71%) |
Oct 04, 2017 | 3.100 | 3.100 | 2.850 | 2.950 | 214,848 | -0.12(-3.91%) |
Oct 03, 2017 | 3.070 | 3.250 | 2.850 | 3.070 | 493,575 | -0.15(-4.66%) |
Oct 02, 2017 | 2.280 | 3.369 | 2.250 | 3.220 | 1,443,440 | +0.96(+42.48%) |
Sep 29, 2017 | 2.260 | 2.290 | 2.210 | 2.260 | 6,485 | +0.01(+0.44%) |
Sep 28, 2017 | 2.240 | 2.290 | 2.225 | 2.250 | 17,999 | +0.00(+0.00%) |
Sep 27, 2017 | 2.265 | 2.290 | 2.233 | 2.250 | 26,673 | +0.05(+2.27%) |
Sep 26, 2017 | 2.240 | 2.283 | 2.200 | 2.200 | 50,167 | -0.04(-1.79%) |
Sep 25, 2017 | 2.200 | 2.319 | 2.200 | 2.240 | 90,994 | +0.05(+2.28%) |
Sep 22, 2017 | 2.150 | 2.200 | 2.120 | 2.190 | 33,564 | +0.06(+2.82%) |
Sep 21, 2017 | 2.090 | 2.200 | 2.090 | 2.130 | 20,673 | +0.00(+0.00%) |
Sep 20, 2017 | 2.102 | 2.200 | 2.102 | 2.130 | 11,985 | +0.03(+1.43%) |
Sep 19, 2017 | 2.210 | 2.230 | 1.960 | 2.100 | 153,217 | -0.12(-5.41%) |
Sep 18, 2017 | 2.270 | 2.305 | 2.216 | 2.220 | 69,425 | -0.08(-3.48%) |
Sep 15, 2017 | 2.380 | 2.440 | 2.300 | 2.300 | 154,591 | -0.09(-3.77%) |
Sep 14, 2017 | 2.430 | 2.440 | 2.281 | 2.390 | 814,615 | -0.02(-0.83%) |
Sep 13, 2017 | 2.320 | 2.450 | 2.270 | 2.410 | 615,746 | +0.10(+4.33%) |
Sep 12, 2017 | 2.300 | 2.350 | 2.290 | 2.310 | 236,455 | +0.00(+0.22%) |
Sep 11, 2017 | 2.300 | 2.377 | 2.260 | 2.305 | 113,468 | +0.01(+0.22%) |
Sep 08, 2017 | 2.290 | 2.320 | 2.220 | 2.300 | 54,299 | +0.01(+0.44%) |
Sep 07, 2017 | 2.290 | 2.360 | 2.220 | 2.290 | 120,913 | +0.02(+0.88%) |
Sep 06, 2017 | 2.320 | 2.350 | 2.200 | 2.270 | 62,344 | -0.01(-0.44%) |
Sep 05, 2017 | 2.160 | 2.300 | 2.150 | 2.280 | 100,834 | +0.12(+5.56%) |
Sep 01, 2017 | 2.000 | 2.190 | 2.000 | 2.160 | 83,830 | +0.14(+6.93%) |
Aug 31, 2017 | 2.070 | 2.126 | 2.000 | 2.020 | 58,213 | -0.04(-1.94%) |
Aug 30, 2017 | 2.020 | 2.120 | 1.980 | 2.060 | 100,575 | +0.07(+3.52%) |
Aug 29, 2017 | 1.960 | 2.010 | 1.910 | 1.990 | 75,319 | +0.01(+0.51%) |
Aug 28, 2017 | 1.940 | 2.019 | 1.899 | 1.980 | 50,082 | +0.04(+2.06%) |
Aug 25, 2017 | 1.970 | 2.010 | 1.940 | 1.940 | 40,720 | -0.01(-0.51%) |
Aug 24, 2017 | 1.930 | 1.960 | 1.930 | 1.950 | 15,991 | +0.01(+0.52%) |
Aug 23, 2017 | 1.923 | 1.970 | 1.911 | 1.940 | 43,510 | +0.02(+1.04%) |
Aug 22, 2017 | 1.940 | 1.970 | 1.798 | 1.920 | 74,523 | -0.02(-1.03%) |
Aug 21, 2017 | 1.980 | 1.980 | 1.900 | 1.940 | 247,266 | +0.02(+1.04%) |
Aug 18, 2017 | 1.860 | 1.935 | 1.838 | 1.920 | 43,138 | +0.08(+4.35%) |
Aug 17, 2017 | 1.796 | 1.840 | 1.760 | 1.840 | 133,065 | +0.10(+6.05%) |
Aug 16, 2017 | 1.750 | 1.750 | 1.640 | 1.735 | 20,644 | +0.06(+3.27%) |
Aug 15, 2017 | 1.700 | 1.790 | 1.670 | 1.680 | 30,739 | -0.01(-0.59%) |
Aug 14, 2017 | 1.720 | 1.800 | 1.630 | 1.690 | 45,559 | +0.01(+0.60%) |
Aug 11, 2017 | 1.720 | 1.730 | 1.601 | 1.680 | 22,249 | +0.04(+2.43%) |
Aug 10, 2017 | 1.730 | 1.730 | 1.619 | 1.640 | 34,668 | +0.00(+0.00%) |
Aug 09, 2017 | 1.680 | 1.732 | 1.576 | 1.640 | 9,584 | -0.09(-5.20%) |
Aug 08, 2017 | 1.730 | 1.788 | 1.610 | 1.730 | 18,062 | -0.00(-0.01%) |
Aug 07, 2017 | 1.730 | 1.730 | 1.683 | 1.730 | 12,486 | +0.02(+1.17%) |
Aug 04, 2017 | 1.710 | 1.720 | 1.618 | 1.710 | 8,074 | -0.01(-0.58%) |
Aug 03, 2017 | 1.700 | 1.730 | 1.662 | 1.720 | 13,698 | +0.06(+3.61%) |
Aug 02, 2017 | 1.700 | 1.700 | 1.660 | 1.660 | 6,570 | -0.04(-2.35%) |