Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.972 | 3.972 | 3.841 | 3.841 | 30,088 | -0.10(-2.48%) |
Apr 27, 2018 | 3.906 | 3.965 | 3.841 | 3.939 | 22,846 | +0.10(+2.54%) |
Apr 26, 2018 | 3.809 | 3.906 | 3.780 | 3.841 | 20,797 | +0.02(+0.51%) |
Apr 25, 2018 | 3.841 | 3.906 | 3.758 | 3.822 | 65,430 | +0.05(+1.21%) |
Apr 24, 2018 | 3.776 | 3.874 | 3.744 | 3.776 | 91,990 | +0.07(+1.75%) |
Apr 23, 2018 | 3.729 | 3.760 | 3.711 | 3.711 | 17,034 | -0.03(-0.87%) |
Apr 19, 2018 | 3.744 | 3.744 | 3.744 | 62 | +0.00(+0.00%) | |
Apr 18, 2018 | 3.714 | 3.773 | 3.714 | 3.744 | 5,841 | -0.02(-0.43%) |
Apr 17, 2018 | 3.776 | 3.776 | 3.744 | 3.760 | 6,930 | -0.02(-0.43%) |
Apr 16, 2018 | 3.714 | 3.841 | 3.714 | 3.776 | 9,702 | -0.03(-0.85%) |
Apr 13, 2018 | 3.874 | 3.877 | 3.736 | 3.809 | 8,960 | -0.03(-0.85%) |
Apr 12, 2018 | 3.809 | 3.841 | 3.809 | 3.841 | 2,108 | +0.00(+0.00%) |
Apr 10, 2018 | 3.841 | 3.841 | 3.841 | 125 | +0.04(+0.94%) | |
Apr 09, 2018 | 3.822 | 3.854 | 3.711 | 3.806 | 19,794 | -0.07(-1.68%) |
Apr 06, 2018 | 3.874 | 3.906 | 3.841 | 3.871 | 9,898 | +0.03(+0.76%) |
Apr 05, 2018 | 3.874 | 3.874 | 3.809 | 3.841 | 5,189 | +0.00(+0.00%) |
Apr 04, 2018 | 3.809 | 3.906 | 3.809 | 3.841 | 10,476 | +0.00(+0.00%) |
Apr 03, 2018 | 3.874 | 3.906 | 3.841 | 3.841 | 10,752 | +0.03(+0.85%) |
Apr 02, 2018 | 3.823 | 3.823 | 3.679 | 3.809 | 26,004 | -0.03(-0.85%) |
Mar 29, 2018 | 3.841 | 3.841 | 3.841 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.809 | 3.841 | 3.711 | 3.841 | 31,526 | +0.00(+0.00%) |
Mar 27, 2018 | 3.874 | 3.874 | 3.809 | 3.841 | 56,345 | -0.07(-1.67%) |
Mar 26, 2018 | 3.939 | 3.951 | 3.841 | 3.906 | 14,835 | +0.00(+0.00%) |
Mar 23, 2018 | 3.906 | 3.939 | 3.841 | 3.906 | 48,470 | +0.00(+0.00%) |
Mar 22, 2018 | 3.906 | 3.939 | 3.906 | 3.906 | 19,877 | -0.03(-0.83%) |
Mar 20, 2018 | 3.939 | 3.939 | 3.939 | 803 | -0.03(-0.82%) | |
Mar 19, 2018 | 3.986 | 3.986 | 3.972 | 3.972 | 10,187 | -0.03(-0.81%) |
Mar 16, 2018 | 4.004 | 4.037 | 4.000 | 4.004 | 5,042 | +0.00(+0.00%) |
Mar 15, 2018 | 3.972 | 4.011 | 3.972 | 4.004 | 4,094 | -0.01(-0.32%) |
Mar 14, 2018 | 4.049 | 4.049 | 4.011 | 4.017 | 13,836 | +0.00(+0.00%) |
Mar 13, 2018 | 4.020 | 4.078 | 4.017 | 4.017 | 11,601 | -0.03(-0.79%) |
Mar 12, 2018 | 4.081 | 4.081 | 4.017 | 4.049 | 9,156 | +0.00(+0.00%) |
Mar 09, 2018 | 4.081 | 4.114 | 4.032 | 4.049 | 14,004 | -0.02(-0.40%) |
Mar 08, 2018 | 4.049 | 4.081 | 4.049 | 4.065 | 20,221 | +0.02(+0.40%) |
Mar 07, 2018 | 4.114 | 4.130 | 4.049 | 4.049 | 22,761 | -0.06(-1.56%) |
Mar 06, 2018 | 4.114 | 4.146 | 4.114 | 4.114 | 10,730 | -0.03(-0.78%) |
Mar 05, 2018 | 4.242 | 4.242 | 4.114 | 4.146 | 8,953 | +0.00(+0.00%) |
Mar 02, 2018 | 4.142 | 4.146 | 4.085 | 4.146 | 5,464 | +0.06(+1.57%) |
Mar 01, 2018 | 4.114 | 4.114 | 4.081 | 4.081 | 3,362 | -0.10(-2.31%) |
Feb 28, 2018 | 4.242 | 4.242 | 4.128 | 4.178 | 10,055 | +0.00(+0.00%) |
Feb 27, 2018 | 4.114 | 4.178 | 4.114 | 4.178 | 2,405 | +0.10(+2.36%) |
Feb 26, 2018 | 4.146 | 4.146 | 4.081 | 4.081 | 23,133 | -0.06(-1.55%) |
Feb 23, 2018 | 4.146 | 4.178 | 4.114 | 4.146 | 18,740 | +0.01(+0.27%) |
Feb 22, 2018 | 4.178 | 4.178 | 4.134 | 4.134 | 52,484 | -0.04(-1.04%) |
Feb 21, 2018 | 4.186 | 4.239 | 4.178 | 4.178 | 26,609 | +0.00(+0.00%) |
Feb 20, 2018 | 4.274 | 4.274 | 4.178 | 4.178 | 9,387 | -0.06(-1.52%) |
Feb 16, 2018 | 4.242 | 4.242 | 4.242 | 0 | +0.05(+1.15%) | |
Feb 15, 2018 | 4.210 | 4.229 | 4.181 | 4.194 | 9,708 | -0.02(-0.38%) |
Feb 14, 2018 | 4.210 | 4.242 | 4.178 | 4.210 | 25,297 | -0.06(-1.50%) |
Feb 13, 2018 | 4.146 | 4.274 | 3.985 | 4.274 | 10,876 | +0.10(+2.31%) |
Feb 12, 2018 | 4.146 | 4.210 | 4.146 | 4.178 | 18,092 | +0.06(+1.43%) |
Feb 09, 2018 | 4.114 | 4.133 | 3.921 | 4.119 | 81,122 | -0.08(-1.79%) |
Feb 08, 2018 | 4.531 | 4.563 | 4.081 | 4.194 | 49,484 | -0.43(-9.37%) |
Feb 07, 2018 | 4.531 | 4.612 | 4.628 | 13,555 | +0.10(+2.13%) | |
Feb 06, 2018 | 4.435 | 4.596 | 4.435 | 4.531 | 23,754 | -0.06(-1.40%) |
Feb 05, 2018 | 4.596 | 4.619 | 4.502 | 4.596 | 17,233 | -0.02(-0.43%) |
Feb 02, 2018 | 4.596 | 4.663 | 4.544 | 4.616 | 27,157 | -0.01(-0.26%) |
Feb 01, 2018 | 4.531 | 4.665 | 4.531 | 4.628 | 6,957 | +0.06(+1.41%) |
Jan 31, 2018 | 4.660 | 4.724 | 4.531 | 4.563 | 35,210 | -0.10(-2.07%) |
Jan 30, 2018 | 4.686 | 4.756 | 4.686 | 4.660 | 9,789 | -0.08(-1.70%) |
Jan 29, 2018 | 4.724 | 4.756 | 4.604 | 4.740 | 13,042 | -0.02(-0.34%) |
Jan 26, 2018 | 4.724 | 4.782 | 4.724 | 4.756 | 14,940 | +0.03(+0.68%) |
Jan 25, 2018 | 4.788 | 4.788 | 4.724 | 4.724 | 21,879 | -0.06(-1.34%) |
Jan 24, 2018 | 4.751 | 4.788 | 4.724 | 4.788 | 7,620 | +0.03(+0.68%) |
Jan 23, 2018 | 4.724 | 4.756 | 4.692 | 4.756 | 4,146 | +0.06(+1.37%) |
Jan 22, 2018 | 4.660 | 4.788 | 4.602 | 4.692 | 8,964 | +0.04(+0.76%) |
Jan 19, 2018 | 4.668 | 4.692 | 4.628 | 4.657 | 22,730 | +0.03(+0.62%) |
Jan 18, 2018 | 4.628 | 4.724 | 4.625 | 4.628 | 24,428 | -0.06(-1.37%) |
Jan 17, 2018 | 4.660 | 4.845 | 4.596 | 4.692 | 42,505 | +0.10(+2.10%) |
Jan 16, 2018 | 4.596 | 4.628 | 4.547 | 4.596 | 30,645 | +0.00(+0.00%) |
Jan 12, 2018 | 4.596 | 4.596 | 4.596 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4.660 | 4.660 | 4.535 | 4.596 | 5,632 | +0.00(+0.00%) |
Jan 10, 2018 | 4.531 | 4.563 | 4.531 | 4.596 | 22,576 | +0.00(+0.00%) |
Jan 09, 2018 | 4.692 | 4.692 | 4.498 | 4.596 | 14,102 | -0.06(-1.38%) |
Jan 08, 2018 | 4.660 | 4.689 | 4.531 | 4.660 | 26,971 | +0.02(+0.35%) |
Jan 05, 2018 | 4.660 | 4.692 | 4.599 | 4.644 | 35,485 | +0.02(+0.35%) |
Jan 04, 2018 | 4.596 | 4.628 | 4.531 | 4.628 | 63,034 | +0.03(+0.70%) |
Jan 03, 2018 | 4.306 | 4.596 | 4.277 | 4.596 | 173,727 | +0.35(+8.33%) |
Jan 02, 2018 | 4.178 | 4.306 | 4.178 | 4.242 | 17,100 | +0.10(+2.33%) |
Dec 29, 2017 | 4.146 | 4.146 | 4.146 | 0 | +0.03(+0.78%) | |
Dec 28, 2017 | 4.210 | 4.210 | 4.114 | 4.114 | 31,191 | -0.13(-3.03%) |
Dec 27, 2017 | 4.178 | 4.274 | 4.178 | 4.242 | 15,460 | +0.03(+0.76%) |
Dec 26, 2017 | 4.178 | 4.210 | 4.177 | 4.210 | 4,214 | +0.06(+1.55%) |
Dec 22, 2017 | 4.178 | 4.195 | 4.055 | 4.146 | 41,266 | -0.06(-1.53%) |
Dec 21, 2017 | 4.210 | 4.271 | 4.081 | 4.210 | 16,432 | +0.03(+0.77%) |
Dec 20, 2017 | 4.242 | 4.242 | 4.178 | 4.178 | 23,563 | +0.00(+0.00%) |
Dec 19, 2017 | 4.146 | 4.274 | 4.146 | 4.178 | 27,407 | +0.00(+0.00%) |
Dec 18, 2017 | 4.114 | 4.242 | 4.114 | 4.178 | 10,792 | +0.10(+2.36%) |
Dec 15, 2017 | 4.146 | 4.210 | 4.081 | 4.081 | 33,963 | -0.07(-1.63%) |
Dec 14, 2017 | 4.130 | 4.163 | 4.121 | 4.149 | 9,980 | -0.07(-1.60%) |
Dec 13, 2017 | 4.096 | 4.251 | 4.096 | 4.216 | 25,297 | +0.12(+2.95%) |
Dec 12, 2017 | 4.032 | 4.223 | 4.032 | 4.096 | 46,752 | +0.03(+0.78%) |
Dec 11, 2017 | 4.127 | 4.127 | 4.032 | 4.064 | 24,681 | +0.00(+0.08%) |
Dec 08, 2017 | 4.064 | 4.064 | 4.032 | 4.061 | 5,803 | +0.08(+1.91%) |
Dec 07, 2017 | 3.955 | 4.064 | 3.905 | 3.985 | 14,894 | -0.02(-0.40%) |
Dec 06, 2017 | 4.000 | 4.032 | 3.937 | 4.000 | 23,845 | -0.03(-0.79%) |
Dec 05, 2017 | 4.032 | 4.093 | 4.000 | 4.032 | 12,207 | -0.03(-0.78%) |
Dec 04, 2017 | 4.191 | 4.191 | 4.032 | 4.064 | 8,908 | -0.06(-1.54%) |
Dec 01, 2017 | 4.064 | 4.159 | 4.000 | 4.127 | 22,248 | +0.03(+0.78%) |
Nov 30, 2017 | 4.032 | 4.191 | 4.032 | 4.096 | 16,423 | +0.03(+0.78%) |
Nov 29, 2017 | 4.096 | 4.102 | 4.064 | 4.064 | 13,261 | -0.10(-2.29%) |
Nov 28, 2017 | 4.064 | 4.191 | 4.064 | 4.159 | 27,151 | +0.16(+3.89%) |
Nov 27, 2017 | 3.873 | 4.016 | 3.854 | 4.004 | 20,261 | +0.13(+3.36%) |
Nov 24, 2017 | 3.842 | 3.873 | 3.842 | 3.873 | 6,325 | +0.03(+0.83%) |
Nov 22, 2017 | 3.746 | 3.860 | 3.746 | 3.842 | 7,393 | +0.06(+1.68%) |
Nov 21, 2017 | 3.842 | 3.843 | 3.778 | 3.778 | 9,833 | +0.00(+0.00%) |
Nov 20, 2017 | 3.778 | 3.842 | 3.759 | 3.778 | 11,488 | +0.00(+0.00%) |
Nov 17, 2017 | 3.651 | 3.810 | 3.651 | 3.778 | 19,867 | +0.10(+2.59%) |
Nov 16, 2017 | 3.651 | 3.778 | 3.591 | 3.683 | 36,418 | +0.03(+0.87%) |
Nov 15, 2017 | 3.683 | 3.727 | 3.626 | 3.651 | 36,390 | -0.10(-2.54%) |
Nov 14, 2017 | 3.778 | 3.810 | 3.683 | 3.746 | 22,571 | -0.03(-0.84%) |
Nov 13, 2017 | 3.810 | 3.813 | 3.746 | 3.778 | 40,359 | -0.06(-1.65%) |
Nov 10, 2017 | 3.873 | 3.908 | 3.816 | 3.842 | 36,009 | +0.00(+0.00%) |
Nov 09, 2017 | 3.746 | 3.842 | 3.683 | 3.842 | 26,116 | +0.06(+1.68%) |
Nov 08, 2017 | 3.810 | 3.873 | 3.683 | 3.778 | 18,617 | -0.03(-0.66%) |
Nov 07, 2017 | 3.955 | 3.955 | 3.746 | 3.804 | 21,782 | -0.10(-2.60%) |
Nov 06, 2017 | 3.873 | 4.000 | 3.873 | 3.905 | 5,222 | +0.03(+0.82%) |
Nov 03, 2017 | 3.902 | 3.902 | 3.842 | 3.873 | 6,195 | +0.00(+0.00%) |
Nov 02, 2017 | 3.873 | 3.943 | 3.810 | 3.873 | 8,174 | +0.00(+0.00%) |
Nov 01, 2017 | 3.894 | 3.969 | 3.873 | 3.873 | 10,187 | +0.02(+0.41%) |
Oct 31, 2017 | 3.937 | 3.937 | 3.778 | 3.858 | 24,789 | -0.05(-1.22%) |
Oct 30, 2017 | 3.969 | 4.032 | 3.905 | 3.905 | 13,469 | -0.03(-0.81%) |
Oct 27, 2017 | 3.937 | 3.937 | 3.865 | 3.937 | 17,456 | +0.11(+2.90%) |
Oct 26, 2017 | 4.032 | 4.032 | 3.778 | 3.826 | 36,234 | -0.17(-4.36%) |
Oct 25, 2017 | 4.000 | 4.109 | 4.000 | 4.000 | 6,639 | -0.03(-0.79%) |
Oct 24, 2017 | 4.032 | 4.032 | 4.000 | 4.032 | 6,607 | +0.03(+0.79%) |
Oct 23, 2017 | 4.175 | 4.175 | 4.000 | 4.000 | 23,379 | -0.19(-4.55%) |
Oct 20, 2017 | 4.064 | 4.191 | 4.064 | 4.191 | 12,113 | +0.13(+3.13%) |
Oct 19, 2017 | 4.064 | 4.127 | 3.975 | 4.064 | 33,266 | -0.03(-0.78%) |
Oct 18, 2017 | 4.064 | 4.113 | 4.032 | 4.096 | 8,730 | +0.10(+2.38%) |
Oct 17, 2017 | 4.027 | 4.027 | 4.000 | 4.000 | 1,133 | +0.00(+0.00%) |
Oct 16, 2017 | 4.127 | 4.159 | 3.969 | 4.000 | 20,337 | -0.13(-3.08%) |
Oct 13, 2017 | 4.004 | 4.159 | 4.000 | 4.127 | 13,765 | +0.10(+2.36%) |
Oct 12, 2017 | 4.096 | 4.110 | 4.032 | 4.032 | 5,044 | -0.06(-1.55%) |
Oct 11, 2017 | 4.185 | 4.185 | 4.096 | 4.096 | 12,324 | -0.10(-2.27%) |
Oct 10, 2017 | 4.159 | 4.223 | 4.135 | 4.191 | 19,415 | +0.05(+1.15%) |
Oct 09, 2017 | 4.127 | 4.159 | 4.127 | 4.143 | 8,414 | -0.02(-0.38%) |
Oct 06, 2017 | 4.127 | 4.159 | 4.127 | 4.159 | 14,970 | +0.06(+1.55%) |
Oct 05, 2017 | 4.127 | 4.155 | 4.092 | 4.096 | 29,146 | -0.06(-1.53%) |
Oct 04, 2017 | 4.127 | 4.159 | 4.112 | 4.159 | 31,929 | +0.06(+1.55%) |
Oct 03, 2017 | 4.096 | 4.127 | 4.086 | 4.096 | 12,685 | +0.03(+0.78%) |
Oct 02, 2017 | 4.096 | 4.127 | 4.032 | 4.064 | 12,204 | -0.06(-1.54%) |
Sep 29, 2017 | 4.064 | 4.191 | 4.054 | 4.127 | 21,669 | +0.03(+0.78%) |
Sep 28, 2017 | 4.089 | 4.096 | 4.064 | 4.096 | 4,557 | -0.06(-1.53%) |
Sep 27, 2017 | 4.078 | 4.159 | 4.064 | 4.159 | 3,527 | +0.03(+0.77%) |
Sep 26, 2017 | 4.032 | 4.127 | 3.969 | 4.127 | 15,590 | +0.16(+4.00%) |
Sep 25, 2017 | 4.064 | 4.112 | 3.969 | 3.969 | 32,029 | -0.13(-3.10%) |
Sep 22, 2017 | 4.064 | 4.096 | 4.032 | 4.096 | 14,042 | +0.00(+0.00%) |
Sep 21, 2017 | 4.096 | 4.096 | 4.032 | 4.096 | 34,228 | +0.00(+0.00%) |
Sep 20, 2017 | 4.096 | 4.096 | 4.096 | 4.096 | 297 | +0.00(+0.00%) |
Sep 19, 2017 | 4.096 | 4.127 | 4.064 | 4.096 | 46,989 | +0.00(+0.00%) |
Sep 18, 2017 | 4.159 | 4.159 | 4.064 | 4.096 | 44,592 | -0.06(-1.53%) |
Sep 15, 2017 | 4.254 | 4.254 | 4.127 | 4.159 | 46,601 | -0.03(-0.76%) |
Sep 14, 2017 | 4.159 | 4.247 | 4.159 | 4.191 | 39,354 | +0.05(+1.23%) |
Sep 13, 2017 | 4.172 | 4.203 | 4.140 | 4.140 | 30,093 | +0.00(+0.00%) |
Sep 12, 2017 | 4.109 | 4.172 | 4.109 | 4.140 | 22,330 | +0.03(+0.76%) |
Sep 11, 2017 | 4.140 | 4.140 | 4.109 | 4.109 | 11,431 | +0.00(+0.00%) |
Sep 08, 2017 | 4.077 | 4.172 | 4.077 | 4.109 | 34,957 | +0.03(+0.77%) |
Sep 07, 2017 | 4.140 | 4.234 | 4.077 | 4.077 | 17,884 | -0.09(-2.26%) |
Sep 06, 2017 | 4.140 | 4.203 | 4.077 | 4.172 | 37,914 | +0.03(+0.76%) |
Sep 05, 2017 | 4.109 | 4.140 | 4.077 | 4.140 | 27,533 | +0.03(+0.76%) |
Sep 01, 2017 | 4.084 | 4.203 | 4.027 | 4.109 | 4,952 | -0.06(-1.50%) |
Aug 31, 2017 | 4.140 | 4.266 | 4.140 | 4.172 | 22,496 | +0.06(+1.53%) |
Aug 30, 2017 | 4.172 | 4.172 | 4.109 | 4.109 | 27,940 | -0.05(-1.13%) |
Aug 29, 2017 | 4.109 | 4.172 | 4.077 | 4.156 | 30,608 | +0.05(+1.14%) |
Aug 28, 2017 | 4.140 | 4.172 | 4.077 | 4.109 | 26,127 | +0.00(+0.00%) |
Aug 25, 2017 | 3.983 | 4.109 | 3.964 | 4.109 | 16,438 | +0.16(+3.97%) |
Aug 24, 2017 | 3.889 | 3.954 | 3.889 | 3.952 | 29,402 | +0.06(+1.61%) |
Aug 23, 2017 | 3.889 | 3.921 | 3.889 | 3.889 | 13,317 | -0.03(-0.80%) |
Aug 22, 2017 | 3.952 | 3.952 | 3.889 | 3.921 | 12,415 | +0.00(+0.00%) |
Aug 21, 2017 | 3.952 | 3.952 | 3.889 | 3.921 | 15,305 | -0.03(-0.79%) |
Aug 18, 2017 | 3.921 | 4.046 | 3.886 | 3.952 | 13,792 | +0.06(+1.61%) |
Aug 17, 2017 | 3.955 | 4.015 | 3.764 | 3.889 | 18,750 | -0.09(-2.36%) |
Aug 16, 2017 | 4.077 | 4.164 | 3.962 | 3.983 | 24,597 | -0.06(-1.55%) |
Aug 15, 2017 | 3.764 | 4.203 | 3.764 | 4.046 | 76,006 | +0.31(+8.40%) |
Aug 14, 2017 | 3.544 | 3.732 | 3.544 | 3.732 | 28,125 | +0.22(+6.25%) |
Aug 11, 2017 | 3.576 | 3.795 | 3.513 | 3.513 | 159,059 | +0.00(+0.00%) |
Aug 10, 2017 | 3.450 | 3.576 | 3.450 | 3.513 | 52,655 | +0.06(+1.82%) |
Aug 09, 2017 | 3.450 | 3.513 | 3.450 | 3.450 | 32,799 | +0.00(+0.00%) |
Aug 08, 2017 | 3.544 | 3.576 | 3.450 | 3.450 | 34,235 | -0.06(-1.79%) |
Aug 07, 2017 | 3.732 | 3.732 | 3.482 | 3.513 | 56,094 | +0.03(+0.90%) |
Aug 04, 2017 | 3.482 | 3.513 | 3.482 | 3.482 | 25,094 | +0.00(+0.00%) |
Aug 03, 2017 | 3.513 | 3.513 | 3.450 | 3.482 | 14,514 | +0.00(+0.00%) |
Aug 02, 2017 | 3.544 | 3.590 | 3.482 | 3.482 | 37,728 | -0.09(-2.63%) |
Aug 01, 2017 | 3.450 | 3.638 | 3.387 | 3.576 | 48,617 | +0.19(+5.56%) |
Jul 31, 2017 | 3.544 | 3.544 | 3.387 | 3.387 | 59,440 | -0.13(-3.57%) |
Jul 28, 2017 | 3.513 | 3.607 | 3.482 | 3.513 | 39,886 | +0.03(+0.90%) |
Jul 27, 2017 | 3.544 | 3.544 | 3.482 | 3.482 | 29,212 | -0.09(-2.63%) |
Jul 26, 2017 | 3.576 | 3.607 | 3.513 | 3.576 | 31,396 | +0.03(+0.88%) |
Jul 25, 2017 | 3.544 | 3.670 | 3.544 | 3.544 | 38,786 | +0.03(+0.89%) |
Jul 24, 2017 | 3.544 | 3.620 | 3.482 | 3.513 | 36,221 | -0.09(-2.61%) |
Jul 21, 2017 | 3.670 | 3.954 | 3.576 | 3.607 | 51,887 | -0.03(-0.86%) |
Jul 20, 2017 | 3.576 | 3.764 | 3.576 | 3.638 | 48,259 | +0.06(+1.75%) |
Jul 19, 2017 | 3.607 | 3.607 | 3.576 | 3.576 | 26,414 | -0.03(-0.87%) |
Jul 18, 2017 | 3.638 | 3.638 | 3.576 | 3.607 | 33,580 | +0.00(+0.00%) |
Jul 17, 2017 | 3.607 | 3.701 | 3.544 | 3.607 | 172,529 | +0.19(+5.50%) |
Jul 14, 2017 | 3.607 | 3.638 | 3.387 | 3.419 | 226,280 | -0.22(-6.03%) |
Jul 13, 2017 | 3.701 | 3.762 | 3.607 | 3.638 | 91,174 | -0.16(-4.13%) |
Jul 12, 2017 | 3.889 | 4.015 | 3.795 | 3.795 | 111,783 | -0.16(-3.97%) |
Jul 11, 2017 | 4.077 | 4.077 | 3.952 | 3.952 | 48,891 | -0.13(-3.08%) |
Jul 10, 2017 | 4.126 | 4.172 | 4.062 | 4.077 | 53,188 | +0.00(+0.00%) |
Jul 07, 2017 | 4.203 | 4.203 | 4.055 | 4.077 | 20,567 | -0.09(-2.26%) |
Jul 06, 2017 | 4.391 | 4.391 | 4.140 | 4.172 | 19,740 | -0.19(-4.32%) |
Jul 05, 2017 | 4.422 | 4.454 | 4.328 | 4.360 | 10,055 | -0.13(-2.80%) |
Jul 03, 2017 | 4.360 | 4.485 | 4.360 | 4.485 | 15,852 | +0.13(+2.88%) |
Jun 30, 2017 | 4.203 | 4.360 | 4.140 | 4.360 | 61,093 | +0.16(+3.73%) |
Jun 29, 2017 | 4.234 | 4.301 | 4.172 | 4.203 | 36,948 | -0.03(-0.74%) |
Jun 28, 2017 | 4.203 | 4.297 | 4.172 | 4.234 | 51,927 | +0.03(+0.75%) |
Jun 27, 2017 | 4.266 | 4.297 | 4.196 | 4.203 | 12,630 | -0.03(-0.74%) |
Jun 26, 2017 | 4.297 | 4.297 | 4.203 | 4.234 | 23,218 | -0.03(-0.74%) |
Jun 23, 2017 | 4.234 | 4.266 | 4.203 | 4.266 | 23,586 | +0.03(+0.74%) |
Jun 22, 2017 | 4.172 | 4.266 | 4.172 | 4.234 | 10,285 | +0.03(+0.75%) |
Jun 21, 2017 | 4.234 | 4.297 | 4.140 | 4.203 | 24,839 | +0.00(+0.00%) |
Jun 20, 2017 | 4.454 | 4.454 | 4.172 | 4.203 | 44,911 | -0.22(-4.96%) |
Jun 19, 2017 | 4.454 | 4.485 | 4.360 | 4.422 | 51,079 | -0.06(-1.40%) |
Jun 16, 2017 | 4.454 | 4.517 | 4.454 | 4.485 | 23,599 | +0.00(+0.00%) |
Jun 15, 2017 | 4.454 | 4.537 | 4.454 | 4.485 | 58,919 | +0.03(+0.70%) |
Jun 14, 2017 | 4.673 | 4.698 | 4.422 | 4.454 | 260,708 | -0.48(-9.78%) |
Jun 13, 2017 | 4.932 | 4.999 | 4.875 | 4.937 | 35,828 | +0.03(+0.63%) |
Jun 12, 2017 | 4.906 | 4.968 | 4.886 | 4.906 | 16,589 | +0.03(+0.64%) |
Jun 09, 2017 | 4.854 | 4.937 | 4.782 | 4.875 | 21,625 | +0.06(+1.29%) |
Jun 08, 2017 | 4.813 | 4.937 | 4.782 | 4.813 | 7,742 | -0.03(-0.64%) |
Jun 07, 2017 | 4.688 | 4.844 | 4.688 | 4.844 | 38,607 | +0.16(+3.31%) |
Jun 06, 2017 | 4.751 | 4.837 | 4.688 | 4.688 | 10,280 | -0.03(-0.66%) |
Jun 05, 2017 | 4.688 | 4.775 | 4.688 | 4.720 | 38,334 | +0.00(+0.00%) |
Jun 02, 2017 | 4.688 | 4.720 | 4.688 | 4.720 | 11,117 | +0.03(+0.66%) |
Jun 01, 2017 | 4.688 | 4.782 | 4.688 | 4.688 | 15,555 | +0.00(+0.00%) |
May 31, 2017 | 4.751 | 4.751 | 4.688 | 4.688 | 12,224 | -0.06(-1.31%) |
May 30, 2017 | 4.813 | 4.813 | 4.751 | 4.751 | 13,802 | -0.03(-0.65%) |
May 26, 2017 | 4.813 | 4.844 | 4.751 | 4.782 | 11,845 | +0.03(+0.65%) |
May 25, 2017 | 4.845 | 4.875 | 4.751 | 4.751 | 19,734 | -0.03(-0.65%) |
May 24, 2017 | 4.782 | 4.802 | 4.733 | 4.782 | 12,159 | +0.00(+0.07%) |
May 23, 2017 | 4.813 | 4.814 | 4.751 | 4.779 | 8,724 | -0.00(-0.07%) |
May 22, 2017 | 4.688 | 4.797 | 4.688 | 4.782 | 32,544 | +0.06(+1.32%) |
May 19, 2017 | 4.688 | 4.720 | 4.688 | 4.720 | 15,502 | +0.02(+0.33%) |
May 18, 2017 | 4.720 | 4.751 | 4.704 | 4.704 | 7,130 | +0.02(+0.33%) |
May 17, 2017 | 4.875 | 4.875 | 4.688 | 4.688 | 18,137 | -0.09(-1.95%) |
May 16, 2017 | 4.879 | 4.937 | 4.782 | 4.782 | 22,811 | -0.06(-1.28%) |
May 15, 2017 | 4.906 | 4.906 | 4.754 | 4.844 | 26,618 | -0.06(-1.27%) |
May 12, 2017 | 4.999 | 4.999 | 4.906 | 4.906 | 7,573 | -0.03(-0.63%) |
May 11, 2017 | 4.937 | 4.999 | 4.890 | 4.937 | 17,456 | +0.05(+0.99%) |
May 10, 2017 | 4.968 | 4.968 | 4.875 | 4.888 | 6,576 | -0.05(-0.98%) |
May 09, 2017 | 4.844 | 4.999 | 4.844 | 4.937 | 28,657 | +0.09(+1.92%) |
May 08, 2017 | 4.813 | 4.937 | 4.813 | 4.844 | 5,674 | -0.03(-0.64%) |
May 05, 2017 | 4.720 | 4.906 | 4.720 | 4.875 | 25,586 | +0.16(+3.29%) |
May 04, 2017 | 4.688 | 4.751 | 4.688 | 4.720 | 6,549 | +0.00(+0.00%) |
May 03, 2017 | 4.688 | 4.751 | 4.688 | 4.720 | 7,096 | +0.00(+0.00%) |
May 02, 2017 | 4.688 | 4.782 | 4.688 | 4.720 | 33,200 | +0.03(+0.66%) |