Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.430 | 4.440 | 4.340 | 4.400 | 141,757 | +0.04(+0.92%) |
Nov 29, 2017 | 4.310 | 4.490 | 4.250 | 4.360 | 177,549 | +0.06(+1.40%) |
Nov 28, 2017 | 4.270 | 4.440 | 4.190 | 4.300 | 170,630 | +0.07(+1.65%) |
Nov 27, 2017 | 4.200 | 4.290 | 4.140 | 4.230 | 147,629 | +0.03(+0.71%) |
Nov 24, 2017 | 4.200 | 4.230 | 4.090 | 4.200 | 39,696 | +0.05(+1.20%) |
Nov 22, 2017 | 4.290 | 4.340 | 4.140 | 4.150 | 166,526 | -0.12(-2.81%) |
Nov 21, 2017 | 4.440 | 4.490 | 4.240 | 4.270 | 229,523 | -0.12(-2.73%) |
Nov 20, 2017 | 4.410 | 4.410 | 4.280 | 4.390 | 85,071 | +0.02(+0.46%) |
Nov 17, 2017 | 4.310 | 4.450 | 4.260 | 4.370 | 91,964 | +0.05(+1.16%) |
Nov 16, 2017 | 4.090 | 4.490 | 4.030 | 4.320 | 238,834 | +0.33(+8.27%) |
Nov 15, 2017 | 4.180 | 4.292 | 3.990 | 3.990 | 273,137 | -0.20(-4.77%) |
Nov 14, 2017 | 4.100 | 4.290 | 4.100 | 4.190 | 170,397 | +0.04(+0.96%) |
Nov 13, 2017 | 4.420 | 4.440 | 4.140 | 4.150 | 228,587 | -0.27(-6.11%) |
Nov 10, 2017 | 4.620 | 4.670 | 4.280 | 4.420 | 414,581 | -0.02(-0.45%) |
Nov 09, 2017 | 4.500 | 4.588 | 4.339 | 4.440 | 256,110 | -0.15(-3.27%) |
Nov 08, 2017 | 4.890 | 4.895 | 4.560 | 4.590 | 244,645 | -0.34(-6.90%) |
Nov 07, 2017 | 5.000 | 5.000 | 4.750 | 4.930 | 188,819 | -0.03(-0.60%) |
Nov 06, 2017 | 4.820 | 4.970 | 4.770 | 4.960 | 159,418 | +0.14(+2.90%) |
Nov 03, 2017 | 4.750 | 5.000 | 4.680 | 4.820 | 309,943 | +0.10(+2.12%) |
Nov 02, 2017 | 4.350 | 4.790 | 4.060 | 4.720 | 404,187 | +0.03(+0.64%) |
Nov 01, 2017 | 4.850 | 4.885 | 4.510 | 4.690 | 259,713 | -0.08(-1.68%) |
Oct 31, 2017 | 4.580 | 4.930 | 4.500 | 4.770 | 461,026 | +0.16(+3.47%) |
Oct 30, 2017 | 4.560 | 4.740 | 4.270 | 4.610 | 336,703 | +0.07(+1.54%) |
Oct 27, 2017 | 4.240 | 4.540 | 4.227 | 4.540 | 370,551 | +0.29(+6.82%) |
Oct 26, 2017 | 3.950 | 4.270 | 3.850 | 4.250 | 320,509 | +0.27(+6.78%) |
Oct 25, 2017 | 4.120 | 4.255 | 3.910 | 3.980 | 204,380 | -0.19(-4.56%) |
Oct 24, 2017 | 4.180 | 4.240 | 4.130 | 4.170 | 188,599 | -0.04(-0.95%) |
Oct 23, 2017 | 4.190 | 4.300 | 4.070 | 4.210 | 399,926 | +0.03(+0.72%) |
Oct 20, 2017 | 4.160 | 4.190 | 4.040 | 4.180 | 123,333 | +0.07(+1.70%) |
Oct 19, 2017 | 4.160 | 4.160 | 4.010 | 4.110 | 95,559 | -0.06(-1.44%) |
Oct 18, 2017 | 4.110 | 4.200 | 3.990 | 4.170 | 158,768 | +0.09(+2.21%) |
Oct 17, 2017 | 4.050 | 4.100 | 3.990 | 4.080 | 114,863 | +0.02(+0.49%) |
Oct 16, 2017 | 4.000 | 4.170 | 3.960 | 4.060 | 227,135 | +0.01(+0.25%) |
Oct 13, 2017 | 4.110 | 4.150 | 3.590 | 4.050 | 504,790 | -0.02(-0.49%) |
Oct 12, 2017 | 4.290 | 4.300 | 3.950 | 4.070 | 307,204 | -0.04(-0.97%) |
Oct 11, 2017 | 4.130 | 4.200 | 4.100 | 4.110 | 80,242 | -0.05(-1.20%) |
Oct 10, 2017 | 4.180 | 4.190 | 4.040 | 4.160 | 102,355 | -0.02(-0.48%) |
Oct 09, 2017 | 4.150 | 4.290 | 3.990 | 4.180 | 137,016 | +0.06(+1.46%) |
Oct 06, 2017 | 4.200 | 4.240 | 4.020 | 4.120 | 183,949 | -0.08(-1.90%) |
Oct 05, 2017 | 4.200 | 4.280 | 4.100 | 4.200 | 203,543 | +0.03(+0.72%) |
Oct 04, 2017 | 4.230 | 4.350 | 4.150 | 4.170 | 194,140 | -0.05(-1.18%) |
Oct 03, 2017 | 4.190 | 4.280 | 4.130 | 4.220 | 143,062 | +0.05(+1.20%) |
Oct 02, 2017 | 4.000 | 4.180 | 3.950 | 4.170 | 279,426 | +0.21(+5.30%) |
Sep 29, 2017 | 4.090 | 4.150 | 3.930 | 3.960 | 271,468 | -0.11(-2.70%) |
Sep 28, 2017 | 4.050 | 4.130 | 3.980 | 4.070 | 268,295 | -0.02(-0.49%) |
Sep 27, 2017 | 4.030 | 4.150 | 3.939 | 4.090 | 184,695 | +0.08(+2.00%) |
Sep 26, 2017 | 3.920 | 4.040 | 3.750 | 4.010 | 238,249 | +0.12(+3.08%) |
Sep 25, 2017 | 4.120 | 4.172 | 3.830 | 3.890 | 390,205 | -0.23(-5.58%) |
Sep 22, 2017 | 3.940 | 4.170 | 3.888 | 4.120 | 161,800 | +0.18(+4.57%) |
Sep 21, 2017 | 4.190 | 4.190 | 3.920 | 3.940 | 251,898 | -0.19(-4.60%) |
Sep 20, 2017 | 4.250 | 4.250 | 4.110 | 4.130 | 127,880 | -0.08(-1.90%) |
Sep 19, 2017 | 4.280 | 4.400 | 4.110 | 4.210 | 177,448 | -0.04(-0.94%) |
Sep 18, 2017 | 4.230 | 4.430 | 4.230 | 4.250 | 315,251 | +0.09(+2.16%) |
Sep 15, 2017 | 4.200 | 4.290 | 4.050 | 4.160 | 618,769 | -0.07(-1.65%) |
Sep 14, 2017 | 4.340 | 4.360 | 4.050 | 4.230 | 259,404 | -0.08(-1.86%) |
Sep 13, 2017 | 4.200 | 4.390 | 4.110 | 4.310 | 183,382 | +0.11(+2.62%) |
Sep 12, 2017 | 4.290 | 4.330 | 4.150 | 4.200 | 198,053 | -0.03(-0.71%) |
Sep 11, 2017 | 4.120 | 4.291 | 3.990 | 4.230 | 328,156 | +0.11(+2.67%) |
Sep 08, 2017 | 4.310 | 4.379 | 4.030 | 4.120 | 291,230 | -0.07(-1.67%) |
Sep 07, 2017 | 4.020 | 4.360 | 3.930 | 4.190 | 376,281 | +0.19(+4.75%) |
Sep 06, 2017 | 4.020 | 4.030 | 3.900 | 4.000 | 213,073 | +0.02(+0.50%) |
Sep 05, 2017 | 3.900 | 4.100 | 3.810 | 3.980 | 255,320 | +0.11(+2.84%) |
Sep 01, 2017 | 3.830 | 3.950 | 3.640 | 3.870 | 196,140 | +0.09(+2.38%) |
Aug 31, 2017 | 4.010 | 4.125 | 3.720 | 3.780 | 491,500 | -0.19(-4.79%) |
Aug 30, 2017 | 3.670 | 4.070 | 3.670 | 3.970 | 842,844 | +0.30(+8.17%) |
Aug 29, 2017 | 3.210 | 3.740 | 3.210 | 3.670 | 737,160 | +0.45(+13.98%) |
Aug 28, 2017 | 3.110 | 3.230 | 3.070 | 3.220 | 116,775 | +0.14(+4.55%) |
Aug 25, 2017 | 3.120 | 3.155 | 3.040 | 3.080 | 44,919 | -0.01(-0.32%) |
Aug 24, 2017 | 3.050 | 3.130 | 2.972 | 3.090 | 177,509 | +0.10(+3.34%) |
Aug 23, 2017 | 2.950 | 3.090 | 2.910 | 2.990 | 76,144 | -0.01(-0.33%) |
Aug 22, 2017 | 2.890 | 3.030 | 2.810 | 3.000 | 107,102 | +0.12(+4.17%) |
Aug 21, 2017 | 2.880 | 2.900 | 2.810 | 2.880 | 61,966 | +0.00(+0.00%) |
Aug 18, 2017 | 2.990 | 2.990 | 2.860 | 2.880 | 186,068 | -0.14(-4.64%) |
Aug 17, 2017 | 3.140 | 3.160 | 3.000 | 3.020 | 164,027 | -0.12(-3.82%) |
Aug 16, 2017 | 3.230 | 3.260 | 3.000 | 3.140 | 301,884 | -0.04(-1.26%) |
Aug 15, 2017 | 3.250 | 3.340 | 3.070 | 3.180 | 498,686 | +0.09(+2.91%) |
Aug 14, 2017 | 3.050 | 3.190 | 2.995 | 3.090 | 318,690 | +0.11(+3.69%) |
Aug 11, 2017 | 2.860 | 3.000 | 2.820 | 2.980 | 151,510 | +0.17(+6.05%) |
Aug 10, 2017 | 3.030 | 3.100 | 2.780 | 2.810 | 179,777 | -0.22(-7.26%) |
Aug 09, 2017 | 2.870 | 3.060 | 2.810 | 3.030 | 177,895 | +0.15(+5.21%) |
Aug 08, 2017 | 2.800 | 3.400 | 2.780 | 2.880 | 419,653 | +0.08(+2.86%) |
Aug 07, 2017 | 2.980 | 3.048 | 2.800 | 2.800 | 112,488 | -0.14(-4.76%) |
Aug 04, 2017 | 2.600 | 2.950 | 2.595 | 2.940 | 337,112 | +0.33(+12.64%) |
Aug 03, 2017 | 2.620 | 2.680 | 2.520 | 2.610 | 138,951 | +0.01(+0.38%) |
Aug 02, 2017 | 2.720 | 2.770 | 2.580 | 2.600 | 150,615 | -0.12(-4.41%) |
Aug 01, 2017 | 2.870 | 2.940 | 2.650 | 2.720 | 202,372 | -0.17(-5.88%) |
Jul 31, 2017 | 2.780 | 2.950 | 2.750 | 2.890 | 179,498 | +0.10(+3.58%) |
Jul 28, 2017 | 2.740 | 2.838 | 2.740 | 2.790 | 132,334 | +0.02(+0.72%) |
Jul 27, 2017 | 2.830 | 2.880 | 2.700 | 2.770 | 304,620 | -0.06(-2.12%) |
Jul 26, 2017 | 2.920 | 3.000 | 2.810 | 2.830 | 157,944 | -0.11(-3.74%) |
Jul 25, 2017 | 3.050 | 3.110 | 2.930 | 2.940 | 183,053 | -0.10(-3.29%) |
Jul 24, 2017 | 3.090 | 3.140 | 3.000 | 3.040 | 141,391 | -0.05(-1.62%) |
Jul 21, 2017 | 3.170 | 3.228 | 3.050 | 3.090 | 115,267 | -0.01(-0.32%) |
Jul 20, 2017 | 3.180 | 3.030 | 3.100 | 140,501 | +0.00(+0.00%) | |
Jul 19, 2017 | 3.070 | 3.140 | 3.010 | 3.100 | 171,888 | +0.05(+1.64%) |
Jul 18, 2017 | 3.020 | 3.090 | 2.980 | 3.050 | 162,440 | +0.01(+0.33%) |
Jul 17, 2017 | 3.100 | 3.260 | 3.010 | 3.040 | 167,945 | -0.05(-1.62%) |
Jul 14, 2017 | 3.110 | 3.175 | 3.070 | 3.090 | 192,278 | -0.06(-1.90%) |
Jul 13, 2017 | 3.240 | 3.260 | 3.110 | 3.150 | 209,606 | -0.10(-3.08%) |
Jul 12, 2017 | 3.230 | 3.400 | 3.200 | 3.250 | 267,968 | +0.05(+1.56%) |
Jul 11, 2017 | 3.180 | 3.290 | 3.141 | 3.200 | 159,548 | -0.02(-0.62%) |
Jul 10, 2017 | 3.360 | 3.400 | 3.150 | 3.220 | 242,391 | -0.17(-5.01%) |
Jul 07, 2017 | 3.350 | 3.450 | 3.305 | 3.390 | 119,880 | +0.07(+2.11%) |
Jul 06, 2017 | 3.330 | 3.440 | 3.250 | 3.320 | 189,370 | -0.03(-0.90%) |
Jul 05, 2017 | 3.290 | 3.400 | 3.250 | 3.350 | 135,196 | +0.06(+1.82%) |
Jul 03, 2017 | 3.250 | 3.330 | 3.160 | 3.290 | 76,584 | +0.05(+1.54%) |
Jun 30, 2017 | 3.410 | 3.450 | 3.210 | 3.240 | 256,082 | -0.16(-4.71%) |
Jun 29, 2017 | 3.390 | 3.530 | 3.180 | 3.400 | 253,364 | +0.02(+0.59%) |
Jun 28, 2017 | 3.190 | 3.380 | 3.110 | 3.380 | 230,400 | +0.21(+6.62%) |
Jun 27, 2017 | 3.200 | 3.320 | 3.130 | 3.170 | 259,060 | -0.05(-1.55%) |
Jun 26, 2017 | 3.130 | 3.343 | 3.080 | 3.220 | 373,048 | +0.04(+1.26%) |
Jun 23, 2017 | 2.950 | 3.180 | 3,850,789 | -0.01(-0.31%) | ||
Jun 22, 2017 | 3.210 | 3.360 | 3.150 | 3.190 | 340,357 | +0.01(+0.31%) |
Jun 21, 2017 | 2.990 | 3.260 | 2.990 | 3.180 | 243,266 | +0.20(+6.71%) |
Jun 20, 2017 | 3.040 | 3.100 | 2.970 | 2.980 | 252,496 | -0.04(-1.32%) |
Jun 19, 2017 | 2.970 | 3.135 | 2.940 | 3.020 | 181,408 | +0.04(+1.34%) |
Jun 16, 2017 | 3.010 | 3.070 | 2.920 | 2.980 | 192,688 | -0.06(-1.97%) |
Jun 15, 2017 | 3.060 | 3.300 | 3.020 | 3.040 | 144,737 | +0.02(+0.66%) |
Jun 14, 2017 | 3.080 | 3.130 | 2.980 | 3.020 | 165,506 | -0.07(-2.27%) |
Jun 13, 2017 | 3.010 | 3.230 | 2.950 | 3.090 | 230,294 | +0.08(+2.66%) |
Jun 12, 2017 | 3.200 | 3.250 | 2.940 | 3.010 | 288,875 | -0.18(-5.64%) |
Jun 09, 2017 | 3.290 | 3.400 | 3.120 | 3.190 | 125,568 | -0.10(-3.04%) |
Jun 08, 2017 | 3.240 | 3.405 | 3.210 | 3.290 | 113,097 | -0.01(-0.30%) |
Jun 07, 2017 | 3.270 | 3.350 | 3.220 | 3.300 | 129,383 | +0.01(+0.30%) |
Jun 06, 2017 | 3.300 | 3.390 | 3.180 | 3.290 | 116,344 | -0.02(-0.60%) |
Jun 05, 2017 | 3.540 | 3.575 | 3.300 | 3.310 | 199,338 | -0.24(-6.76%) |
Jun 02, 2017 | 3.360 | 3.580 | 3.360 | 3.550 | 144,402 | +0.18(+5.34%) |
Jun 01, 2017 | 3.390 | 3.510 | 3.350 | 3.370 | 240,461 | +0.00(+0.00%) |
May 31, 2017 | 3.340 | 3.440 | 3.190 | 3.370 | 183,996 | +0.04(+1.20%) |
May 30, 2017 | 3.210 | 3.540 | 3.140 | 3.330 | 248,257 | +0.05(+1.52%) |
May 26, 2017 | 3.450 | 3.575 | 3.280 | 3.280 | 314,857 | -0.17(-4.93%) |
May 25, 2017 | 3.600 | 3.680 | 3.430 | 3.450 | 200,835 | -0.15(-4.17%) |
May 24, 2017 | 3.610 | 3.730 | 3.560 | 3.600 | 110,411 | -0.04(-1.10%) |
May 23, 2017 | 3.800 | 3.870 | 3.600 | 3.640 | 213,089 | -0.14(-3.70%) |
May 22, 2017 | 3.980 | 4.035 | 3.790 | 3.780 | 151,065 | -0.19(-4.79%) |
May 19, 2017 | 3.860 | 4.090 | 3.860 | 3.970 | 215,265 | +0.14(+3.66%) |
May 18, 2017 | 3.890 | 3.930 | 3.760 | 3.830 | 126,540 | -0.10(-2.54%) |
May 17, 2017 | 3.990 | 4.000 | 3.800 | 3.930 | 133,462 | -0.13(-3.20%) |
May 16, 2017 | 4.010 | 4.180 | 3.430 | 4.060 | 1,177,517 | -0.05(-1.22%) |
May 15, 2017 | 4.100 | 4.170 | 4.000 | 4.110 | 289,386 | +0.10(+2.49%) |
May 12, 2017 | 3.980 | 4.100 | 3.940 | 4.010 | 87,151 | +0.02(+0.50%) |
May 11, 2017 | 4.020 | 4.060 | 3.930 | 3.990 | 172,367 | -0.09(-2.21%) |
May 10, 2017 | 4.100 | 4.240 | 4.040 | 4.080 | 195,394 | +0.07(+1.75%) |
May 09, 2017 | 4.210 | 4.210 | 3.910 | 4.010 | 221,419 | -0.20(-4.75%) |
May 08, 2017 | 4.320 | 4.540 | 4.180 | 4.210 | 74,494 | -0.13(-3.00%) |
May 05, 2017 | 4.330 | 4.360 | 4.120 | 4.340 | 394,478 | +0.05(+1.17%) |
May 04, 2017 | 4.510 | 4.510 | 4.250 | 4.290 | 184,065 | -0.19(-4.24%) |
May 03, 2017 | 4.690 | 4.690 | 4.380 | 4.480 | 195,994 | -0.25(-5.29%) |
May 02, 2017 | 4.650 | 4.740 | 4.620 | 4.730 | 104,003 | +0.09(+1.94%) |
May 01, 2017 | 4.680 | 4.700 | 4.540 | 4.640 | 72,440 | +0.05(+1.09%) |
Apr 28, 2017 | 4.680 | 4.720 | 4.540 | 4.590 | 213,117 | -0.10(-2.13%) |
Apr 27, 2017 | 4.730 | 4.770 | 4.650 | 4.690 | 58,242 | -0.04(-0.85%) |
Apr 26, 2017 | 4.700 | 4.770 | 4.650 | 4.730 | 260,403 | +0.02(+0.42%) |
Apr 25, 2017 | 4.640 | 4.770 | 4.600 | 4.710 | 193,650 | +0.11(+2.39%) |
Apr 24, 2017 | 4.610 | 4.650 | 4.490 | 4.600 | 250,568 | +0.01(+0.22%) |
Apr 21, 2017 | 4.650 | 4.650 | 4.460 | 4.590 | 145,503 | -0.05(-1.08%) |
Apr 20, 2017 | 4.550 | 4.680 | 4.443 | 4.640 | 346,735 | +0.15(+3.34%) |
Apr 19, 2017 | 4.480 | 4.585 | 4.380 | 4.490 | 133,194 | +0.06(+1.35%) |
Apr 18, 2017 | 4.400 | 4.490 | 4.315 | 4.430 | 245,677 | -0.07(-1.56%) |
Apr 17, 2017 | 4.240 | 4.550 | 4.150 | 4.500 | 241,209 | +0.30(+7.14%) |
Apr 13, 2017 | 4.160 | 4.240 | 4.100 | 4.200 | 162,906 | +0.01(+0.24%) |
Apr 12, 2017 | 4.150 | 4.240 | 4.127 | 4.190 | 143,184 | +0.06(+1.45%) |
Apr 11, 2017 | 4.150 | 4.240 | 4.040 | 4.130 | 152,589 | -0.06(-1.43%) |
Apr 10, 2017 | 4.100 | 4.290 | 4.060 | 4.190 | 135,421 | +0.05(+1.21%) |
Apr 07, 2017 | 4.160 | 4.220 | 4.010 | 4.140 | 195,225 | -0.06(-1.43%) |
Apr 06, 2017 | 4.150 | 4.280 | 4.110 | 4.200 | 179,324 | +0.07(+1.69%) |
Apr 05, 2017 | 4.200 | 4.380 | 4.020 | 4.130 | 325,109 | -0.11(-2.59%) |
Apr 04, 2017 | 4.480 | 4.490 | 4.200 | 4.240 | 283,204 | -0.21(-4.72%) |
Apr 03, 2017 | 4.560 | 4.560 | 4.320 | 4.450 | 223,412 | -0.10(-2.20%) |
Mar 31, 2017 | 4.570 | 4.610 | 4.470 | 4.550 | 159,896 | +0.03(+0.66%) |
Mar 30, 2017 | 4.620 | 4.620 | 4.460 | 4.520 | 244,984 | -0.06(-1.31%) |
Mar 29, 2017 | 4.670 | 4.740 | 4.526 | 4.580 | 199,769 | -0.03(-0.65%) |
Mar 28, 2017 | 4.820 | 4.880 | 4.550 | 4.610 | 268,656 | -0.22(-4.55%) |
Mar 27, 2017 | 4.710 | 4.850 | 4.520 | 4.830 | 318,275 | +0.06(+1.26%) |
Mar 24, 2017 | 4.520 | 4.800 | 4.520 | 4.770 | 237,108 | +0.13(+2.80%) |
Mar 23, 2017 | 4.270 | 4.650 | 4.260 | 4.640 | 359,892 | +0.24(+5.45%) |
Mar 22, 2017 | 4.500 | 4.615 | 4.240 | 4.400 | 424,627 | -0.13(-2.87%) |
Mar 21, 2017 | 4.990 | 5.080 | 4.510 | 4.530 | 681,452 | -0.46(-9.22%) |
Mar 20, 2017 | 4.940 | 5.130 | 4.792 | 4.990 | 577,805 | +0.04(+0.81%) |
Mar 17, 2017 | 4.760 | 4.970 | 4.510 | 4.950 | 1,010,383 | +0.31(+6.68%) |
Mar 16, 2017 | 4.620 | 4.650 | 4.391 | 4.640 | 385,890 | -0.05(-1.07%) |
Mar 15, 2017 | 4.650 | 4.790 | 4.620 | 4.690 | 361,760 | -0.01(-0.21%) |
Mar 14, 2017 | 4.820 | 4.870 | 4.500 | 4.700 | 640,640 | -0.35(-6.93%) |
Mar 13, 2017 | 5.660 | 5.670 | 5.020 | 5.050 | 3,841,442 | +0.25(+5.21%) |
Mar 10, 2017 | 4.650 | 5.250 | 4.500 | 4.800 | 1,587,145 | +0.26(+5.73%) |
Mar 09, 2017 | 4.160 | 4.580 | 4.070 | 4.540 | 774,676 | +0.46(+11.27%) |
Mar 08, 2017 | 4.050 | 4.189 | 4.020 | 4.080 | 217,169 | +0.11(+2.77%) |
Mar 07, 2017 | 4.180 | 4.260 | 3.963 | 3.970 | 294,054 | -0.20(-4.80%) |
Mar 06, 2017 | 4.150 | 4.200 | 4.020 | 4.170 | 136,492 | -0.03(-0.71%) |
Mar 03, 2017 | 4.250 | 4.370 | 4.080 | 4.200 | 262,244 | -0.09(-2.10%) |
Mar 02, 2017 | 4.450 | 4.450 | 4.190 | 4.290 | 244,000 | -0.09(-2.05%) |
Mar 01, 2017 | 4.400 | 4.460 | 4.290 | 4.380 | 370,657 | +0.09(+2.10%) |
Feb 28, 2017 | 4.240 | 4.415 | 4.130 | 4.290 | 345,448 | +0.11(+2.63%) |
Feb 27, 2017 | 4.100 | 4.330 | 4.060 | 4.180 | 250,496 | +0.11(+2.70%) |
Feb 24, 2017 | 4.020 | 4.100 | 3.850 | 4.070 | 307,176 | +0.05(+1.24%) |
Feb 23, 2017 | 4.260 | 4.295 | 3.851 | 4.020 | 686,197 | -0.22(-5.19%) |
Feb 22, 2017 | 4.310 | 4.750 | 4.080 | 4.240 | 770,728 | -0.14(-3.20%) |
Feb 21, 2017 | 4.180 | 4.660 | 4.000 | 4.380 | 1,291,435 | +0.45(+11.45%) |
Feb 17, 2017 | 3.930 | 3.930 | 3.930 | 0 | +0.54(+15.93%) | |
Feb 16, 2017 | 3.230 | 3.400 | 3.180 | 3.390 | 283,744 | +0.20(+6.27%) |
Feb 15, 2017 | 3.250 | 3.290 | 3.150 | 3.190 | 481,168 | +0.01(+0.31%) |
Feb 14, 2017 | 3.010 | 3.290 | 2.990 | 3.180 | 441,771 | +0.20(+6.71%) |
Feb 13, 2017 | 2.960 | 2.990 | 2.910 | 2.980 | 79,624 | +0.02(+0.68%) |
Feb 10, 2017 | 2.935 | 2.980 | 2.920 | 2.960 | 56,159 | +0.02(+0.68%) |
Feb 09, 2017 | 2.810 | 2.940 | 2.800 | 2.940 | 191,149 | +0.15(+5.38%) |
Feb 08, 2017 | 2.800 | 2.820 | 2.780 | 2.790 | 24,697 | -0.01(-0.36%) |
Feb 07, 2017 | 2.800 | 2.860 | 2.755 | 2.800 | 45,291 | -0.01(-0.36%) |
Feb 06, 2017 | 2.870 | 2.900 | 2.710 | 2.810 | 101,518 | -0.04(-1.40%) |
Feb 03, 2017 | 2.810 | 2.900 | 2.750 | 2.850 | 69,798 | +0.03(+1.06%) |
Feb 02, 2017 | 2.860 | 2.860 | 2.795 | 2.820 | 44,190 | -0.02(-0.70%) |
Feb 01, 2017 | 2.730 | 2.880 | 2.730 | 2.840 | 54,821 | +0.11(+4.03%) |
Jan 31, 2017 | 2.760 | 2.820 | 2.680 | 2.730 | 91,901 | -0.05(-1.80%) |
Jan 30, 2017 | 2.780 | 2.830 | 2.711 | 2.780 | 33,223 | +0.00(+0.00%) |
Jan 27, 2017 | 2.800 | 2.835 | 2.750 | 2.780 | 85,380 | -0.02(-0.71%) |
Jan 26, 2017 | 2.820 | 2.900 | 2.800 | 2.800 | 55,483 | -0.10(-3.45%) |
Jan 25, 2017 | 2.890 | 3.030 | 2.850 | 2.900 | 124,089 | +0.01(+0.35%) |
Jan 24, 2017 | 2.750 | 2.913 | 2.720 | 2.890 | 91,492 | +0.15(+5.47%) |
Jan 23, 2017 | 3.010 | 3.080 | 2.540 | 2.740 | 216,774 | -0.32(-10.46%) |
Jan 20, 2017 | 3.150 | 3.240 | 3.000 | 3.060 | 123,694 | -0.07(-2.24%) |
Jan 19, 2017 | 3.220 | 3.390 | 3.120 | 3.130 | 181,815 | -0.05(-1.57%) |
Jan 18, 2017 | 3.030 | 3.290 | 3.030 | 3.180 | 193,172 | +0.18(+6.00%) |
Jan 17, 2017 | 3.030 | 3.090 | 2.975 | 3.000 | 113,598 | -0.05(-1.64%) |
Jan 13, 2017 | 3.050 | 3.050 | 3.050 | 0 | +0.29(+10.51%) | |
Jan 12, 2017 | 2.840 | 2.890 | 2.700 | 2.760 | 52,001 | -0.06(-2.13%) |
Jan 11, 2017 | 2.890 | 2.991 | 2.710 | 2.820 | 106,578 | -0.04(-1.40%) |
Jan 10, 2017 | 2.849 | 2.900 | 2.815 | 2.860 | 75,492 | +0.03(+1.06%) |
Jan 09, 2017 | 2.810 | 2.836 | 2.740 | 2.830 | 49,061 | +0.04(+1.43%) |
Jan 06, 2017 | 2.780 | 2.840 | 2.759 | 2.790 | 28,910 | +0.03(+1.09%) |
Jan 05, 2017 | 2.780 | 2.940 | 2.710 | 2.760 | 42,944 | +0.03(+1.10%) |
Jan 04, 2017 | 2.720 | 2.800 | 2.690 | 2.730 | 43,550 | +0.04(+1.49%) |
Jan 03, 2017 | 2.610 | 2.870 | 2.437 | 2.690 | 22,515 | +0.18(+7.17%) |
Dec 30, 2016 | 2.510 | 2.510 | 2.510 | 0 | -0.08(-3.09%) | |
Dec 29, 2016 | 2.700 | 2.800 | 2.570 | 2.590 | 89,202 | -0.12(-4.43%) |
Dec 28, 2016 | 2.870 | 2.950 | 2.690 | 2.710 | 58,752 | -0.16(-5.57%) |
Dec 27, 2016 | 2.800 | 2.900 | 2.800 | 2.870 | 42,819 | +0.04(+1.41%) |
Dec 23, 2016 | 2.830 | 2.830 | 2.830 | 0 | +0.05(+1.80%) | |
Dec 22, 2016 | 2.760 | 2.810 | 2.680 | 2.780 | 100,812 | +0.01(+0.36%) |
Dec 21, 2016 | 2.740 | 2.800 | 2.700 | 2.770 | 19,190 | +0.02(+0.73%) |
Dec 20, 2016 | 2.740 | 2.900 | 2.710 | 2.750 | 68,175 | +0.00(+0.00%) |
Dec 19, 2016 | 2.730 | 2.900 | 2.700 | 2.750 | 111,000 | -0.07(-2.48%) |
Dec 16, 2016 | 2.800 | 2.920 | 2.780 | 2.820 | 124,882 | +0.01(+0.36%) |
Dec 15, 2016 | 2.820 | 2.890 | 2.650 | 2.810 | 205,160 | -0.03(-1.06%) |
Dec 14, 2016 | 2.790 | 2.930 | 2.750 | 2.840 | 90,582 | +0.03(+1.07%) |
Dec 13, 2016 | 2.870 | 2.960 | 2.760 | 2.810 | 109,394 | -0.08(-2.77%) |
Dec 12, 2016 | 2.940 | 3.025 | 2.880 | 2.890 | 98,940 | -0.09(-3.02%) |
Dec 09, 2016 | 3.050 | 3.200 | 2.900 | 2.980 | 109,374 | -0.04(-1.32%) |
Dec 08, 2016 | 2.980 | 3.050 | 2.940 | 3.020 | 92,847 | +0.03(+1.00%) |
Dec 07, 2016 | 3.070 | 3.070 | 2.930 | 2.990 | 96,236 | -0.06(-1.97%) |
Dec 06, 2016 | 2.970 | 3.130 | 2.870 | 3.050 | 87,385 | +0.06(+2.01%) |
Dec 05, 2016 | 3.150 | 3.250 | 2.710 | 2.990 | 298,419 | -0.12(-3.86%) |
Dec 02, 2016 | 3.010 | 3.150 | 2.980 | 3.110 | 106,422 | +0.09(+2.98%) |