Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.650 | 2.700 | 2.620 | 2.650 | 1,495,364 | +0.01(+0.38%) |
Apr 27, 2018 | 2.800 | 2.800 | 2.640 | 2.640 | 706,800 | -0.18(-6.38%) |
Apr 26, 2018 | 2.800 | 2.840 | 2.745 | 2.820 | 1,067,928 | +0.06(+2.17%) |
Apr 25, 2018 | 2.760 | 2.800 | 2.730 | 2.760 | 834,227 | -0.03(-1.08%) |
Apr 24, 2018 | 2.850 | 2.850 | 2.770 | 2.790 | 717,921 | -0.04(-1.41%) |
Apr 23, 2018 | 2.790 | 2.860 | 2.770 | 2.830 | 1,321,265 | -0.01(-0.35%) |
Apr 20, 2018 | 2.820 | 2.840 | 2.760 | 2.840 | 556,278 | +0.01(+0.35%) |
Apr 19, 2018 | 2.770 | 2.860 | 2.760 | 2.830 | 1,326,366 | +0.06(+2.17%) |
Apr 18, 2018 | 2.730 | 2.790 | 2.700 | 2.770 | 2,158,247 | +0.13(+4.92%) |
Apr 17, 2018 | 2.710 | 2.760 | 2.640 | 2.640 | 1,568,863 | -0.07(-2.58%) |
Apr 16, 2018 | 2.810 | 2.810 | 2.680 | 2.710 | 506,280 | -0.07(-2.52%) |
Apr 13, 2018 | 2.770 | 2.830 | 2.755 | 2.780 | 304,571 | +0.03(+1.09%) |
Apr 12, 2018 | 2.840 | 2.850 | 2.710 | 2.750 | 763,567 | -0.12(-4.18%) |
Apr 11, 2018 | 2.840 | 2.910 | 2.835 | 2.870 | 1,133,936 | +0.03(+1.06%) |
Apr 10, 2018 | 2.690 | 2.840 | 2.590 | 2.840 | 2,022,847 | +0.23(+8.81%) |
Apr 09, 2018 | 2.690 | 2.690 | 2.585 | 2.610 | 787,590 | -0.05(-1.88%) |
Apr 06, 2018 | 2.800 | 2.830 | 2.625 | 2.660 | 836,839 | -0.13(-4.66%) |
Apr 05, 2018 | 2.590 | 2.830 | 2.585 | 2.790 | 1,384,571 | +0.22(+8.56%) |
Apr 04, 2018 | 2.520 | 2.620 | 2.510 | 2.570 | 828,661 | +0.00(+0.00%) |
Apr 03, 2018 | 2.630 | 2.630 | 2.550 | 2.570 | 894,667 | -0.02(-0.77%) |
Apr 02, 2018 | 2.720 | 2.720 | 2.565 | 2.590 | 665,166 | -0.13(-4.78%) |
Mar 29, 2018 | 2.720 | 2.720 | 2.720 | 0 | +0.17(+6.67%) | |
Mar 28, 2018 | 2.730 | 2.760 | 2.510 | 2.550 | 3,279,528 | -0.22(-7.94%) |
Mar 27, 2018 | 2.830 | 2.830 | 2.740 | 2.770 | 845,078 | -0.05(-1.77%) |
Mar 26, 2018 | 2.810 | 2.850 | 2.790 | 2.820 | 746,019 | +0.01(+0.36%) |
Mar 23, 2018 | 2.920 | 2.950 | 2.790 | 2.810 | 1,464,437 | -0.13(-4.42%) |
Mar 22, 2018 | 2.950 | 3.040 | 2.930 | 2.940 | 2,086,399 | -0.09(-2.97%) |
Mar 21, 2018 | 2.820 | 3.070 | 2.800 | 3.030 | 4,964,294 | +0.25(+8.99%) |
Mar 20, 2018 | 2.820 | 2.820 | 2.740 | 2.780 | 3,091,161 | +0.00(+0.00%) |
Mar 19, 2018 | 2.980 | 2.990 | 2.740 | 2.780 | 2,162,683 | -0.22(-7.33%) |
Mar 16, 2018 | 2.900 | 3.090 | 2.900 | 3.000 | 2,598,823 | +0.14(+4.90%) |
Mar 15, 2018 | 3.270 | 3.270 | 2.830 | 2.860 | 3,462,198 | -0.43(-13.07%) |
Mar 14, 2018 | 3.320 | 3.370 | 3.285 | 3.290 | 1,341,206 | +0.04(+1.23%) |
Mar 13, 2018 | 3.230 | 3.340 | 3.220 | 3.250 | 1,312,694 | +0.06(+1.88%) |
Mar 12, 2018 | 3.160 | 3.240 | 3.130 | 3.190 | 890,581 | +0.03(+0.95%) |
Mar 09, 2018 | 3.040 | 3.200 | 3.000 | 3.160 | 1,411,950 | +0.18(+6.04%) |
Mar 08, 2018 | 2.960 | 2.990 | 2.860 | 2.980 | 2,658,690 | -0.09(-2.93%) |
Mar 07, 2018 | 3.030 | 3.070 | 1,195,853 | -0.10(-3.15%) | ||
Mar 06, 2018 | 3.120 | 3.180 | 3.080 | 3.170 | 859,920 | +0.12(+3.93%) |
Mar 05, 2018 | 2.960 | 3.085 | 2.900 | 3.050 | 1,013,838 | +0.10(+3.39%) |
Mar 02, 2018 | 3.130 | 3.170 | 2.880 | 2.950 | 2,023,066 | -0.21(-6.65%) |
Mar 01, 2018 | 3.230 | 3.250 | 3.100 | 3.160 | 701,532 | -0.07(-2.17%) |
Feb 28, 2018 | 3.450 | 3.460 | 3.220 | 3.230 | 2,100,814 | -0.17(-5.00%) |
Feb 27, 2018 | 3.260 | 3.430 | 3.240 | 3.400 | 3,148,774 | +0.12(+3.66%) |
Feb 26, 2018 | 3.260 | 3.380 | 3.210 | 3.280 | 2,420,728 | +0.15(+4.79%) |
Feb 23, 2018 | 3.110 | 3.150 | 3.070 | 3.130 | 879,523 | +0.03(+0.97%) |
Feb 22, 2018 | 3.120 | 3.210 | 3.100 | 3.100 | 669,125 | -0.03(-0.96%) |
Feb 21, 2018 | 3.140 | 3.230 | 3.100 | 3.130 | 1,150,526 | -0.01(-0.32%) |
Feb 20, 2018 | 3.170 | 3.270 | 3.140 | 3.140 | 1,940,974 | -0.14(-4.27%) |
Feb 16, 2018 | 3.280 | 3.280 | 3.280 | 0 | -0.09(-2.67%) | |
Feb 15, 2018 | 3.400 | 3.500 | 3.320 | 3.370 | 1,647,775 | +0.03(+0.90%) |
Feb 14, 2018 | 3.070 | 3.440 | 3.060 | 3.340 | 2,519,411 | +0.18(+5.70%) |
Feb 13, 2018 | 3.135 | 3.160 | 2,109,707 | -0.04(-1.25%) | ||
Feb 12, 2018 | 2.910 | 3.270 | 2.900 | 3.200 | 2,693,121 | +0.31(+10.73%) |
Feb 09, 2018 | 2.780 | 2.900 | 2.730 | 2.890 | 2,425,105 | +0.13(+4.71%) |
Feb 08, 2018 | 2.910 | 2.755 | 2.760 | 2,382,945 | -0.14(-4.83%) | |
Feb 07, 2018 | 3.060 | 3.080 | 2.840 | 2.900 | 2,140,570 | -0.15(-4.92%) |
Feb 06, 2018 | 3.170 | 3.220 | 2.810 | 3.050 | 3,237,258 | -0.12(-3.79%) |
Feb 05, 2018 | 3.050 | 3.350 | 3.050 | 3.170 | 2,073,184 | +0.10(+3.26%) |
Feb 02, 2018 | 3.420 | 3.485 | 3.060 | 3.070 | 3,372,422 | -0.34(-9.97%) |
Feb 01, 2018 | 3.450 | 3.460 | 3.240 | 3.410 | 7,023,734 | -0.11(-3.12%) |
Jan 31, 2018 | 3.990 | 4.000 | 3.420 | 3.520 | 4,842,292 | -0.45(-11.34%) |
Jan 30, 2018 | 4.000 | 4.020 | 3.970 | 3.970 | 1,421,626 | -0.06(-1.49%) |
Jan 29, 2018 | 4.090 | 4.100 | 3.990 | 4.030 | 767,909 | -0.03(-0.74%) |
Jan 26, 2018 | 4.090 | 4.140 | 4.060 | 4.060 | 549,120 | -0.02(-0.49%) |
Jan 25, 2018 | 4.270 | 4.290 | 4.070 | 4.080 | 897,535 | -0.14(-3.32%) |
Jan 24, 2018 | 4.240 | 4.250 | 4.190 | 4.220 | 683,511 | +0.05(+1.20%) |
Jan 23, 2018 | 4.200 | 4.225 | 4.065 | 4.170 | 1,345,293 | -0.07(-1.65%) |
Jan 22, 2018 | 4.290 | 4.320 | 4.200 | 4.240 | 2,547,784 | +0.10(+2.42%) |
Jan 19, 2018 | 4.100 | 4.170 | 4.050 | 4.140 | 1,009,938 | +0.04(+0.98%) |
Jan 18, 2018 | 4.140 | 4.290 | 4.080 | 4.100 | 1,010,945 | -0.03(-0.73%) |
Jan 17, 2018 | 3.950 | 4.150 | 3.950 | 4.130 | 1,508,472 | +0.19(+4.82%) |
Jan 16, 2018 | 4.030 | 4.040 | 3.920 | 3.940 | 2,215,998 | -0.07(-1.75%) |
Jan 15, 2018 | 4.050 | 4.090 | 3.970 | 4.010 | 910,616 | +0.00(+0.00%) |
Jan 12, 2018 | 4.080 | 4.100 | 3.990 | 4.010 | 1,705,497 | -0.03(-0.74%) |
Jan 11, 2018 | 4.200 | 4.205 | 4.040 | 4.040 | 1,316,678 | -0.15(-3.58%) |
Jan 10, 2018 | 4.190 | 2,334,008 | +0.17(+4.23%) | |||
Jan 09, 2018 | 4.190 | 4.190 | 4.000 | 4.020 | 1,744,909 | -0.19(-4.51%) |
Jan 08, 2018 | 4.200 | 4.240 | 4.180 | 4.210 | 612,029 | -0.02(-0.47%) |
Jan 05, 2018 | 4.210 | 4.240 | 4.170 | 4.230 | 542,719 | +0.02(+0.48%) |
Jan 04, 2018 | 4.220 | 4.240 | 4.170 | 4.210 | 512,251 | +0.02(+0.48%) |
Jan 03, 2018 | 4.260 | 4.260 | 4.160 | 4.190 | 710,941 | -0.05(-1.18%) |
Jan 02, 2018 | 4.260 | 4.290 | 4.220 | 4.240 | 862,735 | +0.00(+0.00%) |
Dec 29, 2017 | 4.240 | 4.240 | 4.240 | 0 | -0.15(-3.42%) | |
Dec 28, 2017 | 4.450 | 4.540 | 4.360 | 4.390 | 1,210,661 | -0.03(-0.68%) |
Dec 27, 2017 | 4.170 | 4.430 | 4.170 | 4.420 | 1,148,102 | +0.28(+6.76%) |
Dec 22, 2017 | 4.080 | 4.170 | 4.080 | 4.140 | 768,092 | +0.02(+0.49%) |
Dec 21, 2017 | 4.120 | 4.140 | 4.050 | 4.120 | 1,018,931 | -0.01(-0.24%) |
Dec 20, 2017 | 4.080 | 4.150 | 4.030 | 4.130 | 1,584,832 | +0.06(+1.47%) |
Dec 19, 2017 | 4.100 | 4.120 | 4.050 | 4.070 | 1,025,878 | -0.03(-0.73%) |
Dec 18, 2017 | 4.070 | 4.170 | 4.060 | 4.100 | 1,902,487 | +0.01(+0.24%) |
Dec 15, 2017 | 4.160 | 4.240 | 4.090 | 4.090 | 963,794 | -0.02(-0.49%) |
Dec 14, 2017 | 4.200 | 4.300 | 4.110 | 4.110 | 1,013,402 | -0.11(-2.61%) |
Dec 13, 2017 | 4.250 | 4.260 | 4.160 | 4.220 | 1,964,834 | +0.06(+1.44%) |
Dec 12, 2017 | 4.110 | 4.180 | 4.070 | 4.160 | 1,052,712 | +0.05(+1.22%) |
Dec 11, 2017 | 4.100 | 4.140 | 4.070 | 4.110 | 827,574 | +0.00(+0.00%) |
Dec 08, 2017 | 4.160 | 4.190 | 4.070 | 4.110 | 770,912 | -0.01(-0.24%) |
Dec 07, 2017 | 4.110 | 4.210 | 4.080 | 4.120 | 794,440 | +0.04(+0.98%) |
Dec 06, 2017 | 4.100 | 4.250 | 4.050 | 4.080 | 1,079,841 | +0.03(+0.74%) |
Dec 05, 2017 | 4.210 | 4.220 | 4.025 | 4.050 | 1,636,341 | -0.19(-4.48%) |
Dec 04, 2017 | 4.470 | 4.220 | 4.240 | 1,131,451 | -0.17(-3.85%) | |
Dec 01, 2017 | 4.360 | 4.500 | 4.360 | 4.410 | 858,245 | +0.00(+0.00%) |
Nov 30, 2017 | 4.340 | 4.420 | 4.300 | 4.410 | 1,331,484 | +0.07(+1.61%) |
Nov 29, 2017 | 4.680 | 4.680 | 4.310 | 4.340 | 1,038,264 | -0.19(-4.19%) |
Nov 28, 2017 | 4.610 | 4.740 | 4.530 | 4.530 | 1,089,745 | -0.06(-1.31%) |
Nov 27, 2017 | 4.700 | 4.510 | 4.590 | 717,489 | -0.08(-1.71%) | |
Nov 24, 2017 | 4.690 | 4.820 | 4.610 | 4.670 | 556,371 | +0.02(+0.43%) |
Nov 23, 2017 | 4.620 | 4.700 | 4.610 | 4.650 | 319,456 | +0.05(+1.09%) |
Nov 22, 2017 | 4.600 | 4.660 | 4.560 | 4.600 | 485,526 | -0.02(-0.43%) |
Nov 21, 2017 | 4.540 | 4.660 | 4.510 | 4.620 | 550,844 | +0.11(+2.44%) |
Nov 20, 2017 | 4.550 | 4.560 | 4.460 | 4.510 | 830,390 | -0.05(-1.10%) |
Nov 17, 2017 | 4.480 | 4.590 | 4.480 | 4.560 | 592,967 | +0.05(+1.11%) |
Nov 16, 2017 | 4.490 | 4.610 | 4.460 | 4.510 | 1,058,956 | +0.02(+0.45%) |
Nov 15, 2017 | 4.430 | 4.575 | 4.260 | 4.490 | 1,801,886 | +0.06(+1.35%) |
Nov 14, 2017 | 4.800 | 4.820 | 4.410 | 4.430 | 1,198,755 | -0.39(-8.09%) |
Nov 13, 2017 | 4.790 | 4.940 | 4.780 | 4.820 | 833,349 | +0.01(+0.21%) |
Nov 10, 2017 | 4.810 | 4.920 | 4.780 | 4.810 | 1,218,141 | -0.05(-1.03%) |
Nov 09, 2017 | 4.940 | 5.000 | 4.830 | 4.860 | 1,605,502 | -0.14(-2.80%) |
Nov 08, 2017 | 4.990 | 5.010 | 4.920 | 5.000 | 1,250,391 | +0.00(+0.00%) |
Nov 07, 2017 | 4.900 | 5.000 | 4.900 | 5.000 | 1,129,594 | +0.10(+2.04%) |
Nov 06, 2017 | 4.810 | 4.920 | 4.790 | 4.900 | 1,281,245 | +0.12(+2.51%) |
Nov 03, 2017 | 4.670 | 4.810 | 4.670 | 4.780 | 967,985 | +0.08(+1.70%) |
Nov 02, 2017 | 4.800 | 4.800 | 4.610 | 4.700 | 2,087,594 | -0.06(-1.26%) |
Nov 01, 2017 | 4.820 | 4.900 | 4.650 | 4.760 | 1,570,554 | +0.09(+1.93%) |
Oct 31, 2017 | 4.750 | 4.860 | 4.630 | 4.670 | 1,636,907 | -0.07(-1.48%) |
Oct 30, 2017 | 4.120 | 4.740 | 4.120 | 4.740 | 3,506,318 | +0.51(+12.06%) |
Oct 27, 2017 | 4.070 | 4.270 | 4.020 | 4.230 | 1,171,977 | +0.12(+2.92%) |
Oct 26, 2017 | 4.210 | 4.210 | 4.100 | 4.110 | 512,430 | -0.12(-2.84%) |
Oct 25, 2017 | 4.320 | 4.320 | 4.190 | 4.230 | 1,023,804 | -0.09(-2.08%) |
Oct 24, 2017 | 4.350 | 4.420 | 4.290 | 4.320 | 485,441 | -0.03(-0.69%) |
Oct 23, 2017 | 4.420 | 4.440 | 4.330 | 4.350 | 695,011 | -0.08(-1.81%) |
Oct 20, 2017 | 4.330 | 4.440 | 4.280 | 4.430 | 1,056,051 | +0.13(+3.02%) |
Oct 19, 2017 | 4.300 | 4.340 | 4.260 | 4.300 | 708,465 | -0.07(-1.60%) |
Oct 18, 2017 | 4.400 | 4.460 | 4.370 | 4.370 | 435,734 | -0.09(-2.02%) |
Oct 17, 2017 | 4.600 | 4.630 | 4.460 | 4.460 | 1,219,327 | -0.17(-3.67%) |
Oct 16, 2017 | 4.680 | 4.920 | 4.565 | 4.630 | 2,788,132 | +0.11(+2.43%) |
Oct 13, 2017 | 4.450 | 4.570 | 4.430 | 4.520 | 1,120,428 | +0.05(+1.12%) |
Oct 12, 2017 | 4.450 | 4.530 | 4.420 | 4.470 | 884,279 | +0.00(+0.00%) |
Oct 11, 2017 | 4.450 | 4.480 | 4.410 | 4.470 | 763,354 | +0.02(+0.45%) |
Oct 10, 2017 | 4.410 | 4.475 | 4.360 | 4.450 | 938,167 | +0.09(+2.06%) |
Oct 06, 2017 | 4.450 | 4.500 | 4.330 | 4.360 | 961,891 | -0.20(-4.39%) |
Oct 05, 2017 | 4.350 | 4.610 | 4.350 | 4.560 | 2,213,440 | +0.29(+6.79%) |
Oct 04, 2017 | 4.280 | 4.320 | 4.180 | 4.270 | 916,230 | +0.00(+0.00%) |
Oct 03, 2017 | 4.360 | 4.370 | 4.220 | 4.270 | 687,812 | -0.05(-1.16%) |
Oct 02, 2017 | 4.010 | 4.330 | 4.010 | 4.320 | 1,862,656 | +0.35(+8.82%) |
Sep 29, 2017 | 4.150 | 4.150 | 3.960 | 3.970 | 1,722,472 | -0.17(-4.11%) |
Sep 28, 2017 | 4.070 | 4.190 | 4.010 | 4.140 | 1,086,257 | +0.06(+1.47%) |
Sep 27, 2017 | 4.020 | 4.080 | 3.980 | 4.080 | 926,215 | +0.04(+0.99%) |
Sep 26, 2017 | 4.000 | 4.060 | 3.975 | 4.040 | 1,217,029 | +0.08(+2.02%) |
Sep 25, 2017 | 4.130 | 4.130 | 3.930 | 3.960 | 1,946,414 | -0.20(-4.81%) |
Sep 22, 2017 | 4.120 | 4.160 | 4.000 | 4.160 | 1,951,263 | +0.06(+1.46%) |
Sep 21, 2017 | 4.200 | 4.200 | 4.080 | 4.100 | 1,671,876 | -0.17(-3.98%) |
Sep 20, 2017 | 4.330 | 4.370 | 4.220 | 4.270 | 765,496 | -0.04(-0.93%) |
Sep 19, 2017 | 4.250 | 4.360 | 4.180 | 4.310 | 1,375,846 | +0.03(+0.70%) |
Sep 18, 2017 | 4.070 | 4.280 | 4.060 | 4.280 | 2,582,278 | +0.23(+5.68%) |
Sep 15, 2017 | 4.190 | 4.200 | 4.040 | 4.050 | 2,450,295 | -0.17(-4.03%) |
Sep 14, 2017 | 4.280 | 4.290 | 4.130 | 4.220 | 1,531,064 | -0.13(-2.99%) |
Sep 13, 2017 | 4.530 | 4.530 | 4.330 | 4.350 | 1,317,840 | -0.23(-5.02%) |
Sep 12, 2017 | 4.550 | 4.610 | 4.535 | 4.580 | 828,188 | -0.02(-0.43%) |
Sep 11, 2017 | 4.700 | 4.750 | 4.590 | 4.600 | 1,349,625 | -0.01(-0.22%) |
Sep 08, 2017 | 4.550 | 4.620 | 4.490 | 4.610 | 1,359,142 | -0.07(-1.50%) |
Sep 07, 2017 | 4.630 | 4.720 | 4.580 | 4.680 | 916,731 | +0.04(+0.86%) |
Sep 06, 2017 | 4.650 | 4.665 | 4.570 | 4.640 | 805,529 | -0.02(-0.43%) |
Sep 05, 2017 | 4.640 | 4.680 | 4.560 | 4.660 | 1,232,572 | +0.02(+0.43%) |
Sep 01, 2017 | 4.540 | 4.720 | 4.530 | 4.640 | 1,636,250 | +0.11(+2.43%) |
Aug 31, 2017 | 4.580 | 4.610 | 4.530 | 4.530 | 1,254,512 | -0.06(-1.31%) |
Aug 30, 2017 | 4.580 | 4.610 | 4.560 | 4.590 | 768,006 | +0.01(+0.22%) |
Aug 29, 2017 | 4.570 | 4.590 | 4.430 | 4.580 | 792,163 | +0.00(+0.00%) |
Aug 28, 2017 | 4.500 | 4.600 | 4.450 | 4.580 | 952,138 | +0.14(+3.15%) |
Aug 25, 2017 | 4.540 | 4.580 | 4.420 | 4.440 | 1,282,206 | -0.07(-1.55%) |
Aug 24, 2017 | 4.380 | 4.530 | 4.330 | 4.510 | 1,062,545 | +0.15(+3.44%) |
Aug 23, 2017 | 4.440 | 4.460 | 4.280 | 4.360 | 1,045,335 | -0.11(-2.46%) |
Aug 22, 2017 | 4.450 | 4.510 | 4.420 | 4.470 | 1,015,241 | +0.08(+1.82%) |
Aug 21, 2017 | 4.260 | 4.530 | 4.260 | 4.390 | 1,567,256 | +0.12(+2.81%) |
Aug 18, 2017 | 4.250 | 4.270 | 4.180 | 4.270 | 1,148,067 | +0.09(+2.15%) |
Aug 17, 2017 | 4.390 | 4.430 | 4.145 | 4.180 | 2,098,755 | -0.26(-5.86%) |
Aug 16, 2017 | 4.580 | 4.620 | 4.440 | 4.440 | 1,671,002 | -0.01(-0.22%) |
Aug 15, 2017 | 4.230 | 4.470 | 4.210 | 4.450 | 1,838,381 | +0.21(+4.95%) |
Aug 14, 2017 | 4.240 | 4.270 | 4.180 | 4.240 | 1,088,640 | +0.08(+1.92%) |
Aug 11, 2017 | 4.200 | 4.240 | 4.060 | 4.160 | 2,405,402 | -0.08(-1.89%) |
Aug 10, 2017 | 4.590 | 4.610 | 4.220 | 4.240 | 2,131,855 | -0.35(-7.63%) |
Aug 09, 2017 | 4.850 | 4.850 | 4.525 | 4.590 | 1,483,400 | -0.24(-4.97%) |
Aug 08, 2017 | 4.770 | 4.850 | 4.750 | 4.830 | 1,521,031 | +0.07(+1.47%) |
Aug 04, 2017 | 4.640 | 4.780 | 4.610 | 4.760 | 1,253,944 | +0.19(+4.16%) |
Aug 03, 2017 | 4.740 | 4.750 | 4.550 | 4.570 | 1,445,387 | -0.15(-3.18%) |
Aug 02, 2017 | 4.950 | 4.960 | 4.670 | 4.720 | 1,764,791 | -0.23(-4.65%) |
Aug 01, 2017 | 4.900 | 4.960 | 4.860 | 4.950 | 1,152,755 | +0.03(+0.61%) |
Jul 31, 2017 | 4.880 | 5.050 | 4.810 | 4.920 | 2,520,501 | +0.13(+2.71%) |
Jul 28, 2017 | 4.780 | 4.840 | 4.660 | 4.790 | 891,530 | +0.01(+0.21%) |
Jul 27, 2017 | 4.820 | 4.890 | 4.770 | 4.780 | 1,060,420 | -0.05(-1.04%) |
Jul 26, 2017 | 4.880 | 4.900 | 4.760 | 4.830 | 1,036,979 | -0.01(-0.21%) |
Jul 25, 2017 | 4.790 | 4.970 | 4.790 | 4.840 | 1,888,901 | +0.14(+2.98%) |
Jul 24, 2017 | 4.830 | 4.870 | 4.640 | 4.700 | 778,028 | -0.12(-2.49%) |
Jul 21, 2017 | 4.750 | 4.880 | 4.740 | 4.820 | 1,324,649 | +0.03(+0.63%) |
Jul 20, 2017 | 4.790 | 4.600 | 4.790 | 1,497,765 | +0.16(+3.46%) | |
Jul 19, 2017 | 4.750 | 4.810 | 4.570 | 4.630 | 1,143,962 | -0.14(-2.94%) |
Jul 18, 2017 | 4.840 | 4.850 | 4.690 | 4.770 | 1,689,106 | -0.02(-0.42%) |
Jul 17, 2017 | 4.740 | 4.900 | 4.740 | 4.790 | 1,498,175 | +0.07(+1.48%) |
Jul 14, 2017 | 4.690 | 4.785 | 4.650 | 4.720 | 1,011,602 | +0.04(+0.85%) |
Jul 13, 2017 | 4.720 | 4.720 | 4.610 | 4.680 | 1,191,017 | -0.03(-0.64%) |
Jul 12, 2017 | 4.660 | 4.810 | 4.570 | 4.710 | 1,921,326 | +0.08(+1.73%) |
Jul 11, 2017 | 4.370 | 4.640 | 4.370 | 4.630 | 2,134,876 | +0.23(+5.23%) |
Jul 10, 2017 | 4.080 | 4.450 | 4.080 | 4.400 | 1,781,094 | +0.27(+6.54%) |
Jul 07, 2017 | 4.090 | 4.140 | 4.050 | 4.130 | 1,099,812 | +0.01(+0.24%) |
Jul 06, 2017 | 4.080 | 4.155 | 4.050 | 4.120 | 1,013,129 | +0.05(+1.23%) |
Jul 05, 2017 | 4.080 | 4.100 | 4.020 | 4.070 | 906,806 | -0.03(-0.73%) |
Jul 04, 2017 | 4.140 | 4.150 | 4.010 | 4.100 | 411,804 | -0.07(-1.68%) |
Jul 03, 2017 | 4.170 | 4.170 | 4.170 | 4.170 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 4.190 | 3.870 | 4.170 | 1,710,543 | +0.30(+7.75%) | |
Jun 29, 2017 | 3.990 | 4.180 | 3.860 | 3.870 | 2,077,959 | -0.08(-2.03%) |
Jun 28, 2017 | 3.920 | 3.980 | 3.870 | 3.950 | 1,679,179 | +0.07(+1.80%) |
Jun 27, 2017 | 4.000 | 4.000 | 3.880 | 3.880 | 1,462,765 | -0.06(-1.52%) |
Jun 26, 2017 | 3.930 | 3.980 | 3.920 | 3.940 | 961,950 | +0.01(+0.25%) |
Jun 23, 2017 | 4.000 | 4.000 | 3.920 | 3.930 | 1,320,203 | -0.04(-1.01%) |
Jun 22, 2017 | 3.890 | 4.000 | 3.860 | 3.970 | 1,588,728 | +0.11(+2.85%) |
Jun 21, 2017 | 3.900 | 3.920 | 3.820 | 3.860 | 1,003,044 | +0.03(+0.78%) |
Jun 20, 2017 | 3.930 | 3.980 | 3.790 | 3.830 | 1,760,523 | -0.12(-3.04%) |
Jun 19, 2017 | 3.960 | 3.990 | 3.900 | 3.950 | 883,899 | +0.01(+0.25%) |
Jun 16, 2017 | 4.000 | 4.050 | 3.730 | 3.940 | 1,623,609 | -0.05(-1.25%) |
Jun 15, 2017 | 3.900 | 4.030 | 3.900 | 3.990 | 1,707,915 | +0.05(+1.27%) |
Jun 14, 2017 | 4.210 | 4.250 | 3.910 | 3.940 | 2,716,117 | -0.25(-5.97%) |
Jun 13, 2017 | 4.090 | 4.210 | 3.980 | 4.190 | 1,735,074 | +0.08(+1.95%) |
Jun 12, 2017 | 4.240 | 4.290 | 4.050 | 4.110 | 1,236,253 | -0.14(-3.29%) |
Jun 09, 2017 | 4.330 | 4.350 | 4.190 | 4.250 | 1,643,018 | +0.01(+0.24%) |
Jun 08, 2017 | 4.110 | 4.255 | 4.030 | 4.240 | 1,812,387 | +0.17(+4.18%) |
Jun 07, 2017 | 4.210 | 4.260 | 4.050 | 4.070 | 2,146,342 | -0.15(-3.55%) |
Jun 06, 2017 | 3.900 | 4.220 | 3.890 | 4.220 | 2,739,032 | +0.31(+7.93%) |
Jun 05, 2017 | 3.890 | 3.910 | 3.720 | 3.910 | 1,645,970 | +0.02(+0.51%) |
Jun 02, 2017 | 3.910 | 3.980 | 3.820 | 3.890 | 1,871,701 | -0.01(-0.26%) |
Jun 01, 2017 | 3.850 | 3.925 | 3.770 | 3.900 | 2,038,809 | +0.04(+1.04%) |
May 31, 2017 | 4.000 | 4.050 | 3.730 | 3.860 | 3,050,188 | -0.09(-2.28%) |
May 30, 2017 | 4.180 | 4.200 | 3.940 | 3.950 | 2,982,868 | -0.24(-5.73%) |
May 29, 2017 | 4.200 | 4.235 | 4.160 | 4.190 | 566,748 | -0.04(-0.95%) |
May 26, 2017 | 4.200 | 4.315 | 4.180 | 4.230 | 1,008,968 | -0.03(-0.70%) |
May 25, 2017 | 4.340 | 4.430 | 4.120 | 4.260 | 3,154,209 | -0.08(-1.84%) |
May 24, 2017 | 4.640 | 4.650 | 4.320 | 4.340 | 2,170,387 | -0.33(-7.07%) |
May 23, 2017 | 4.660 | 4.690 | 4.620 | 4.670 | 1,375,040 | +0.01(+0.21%) |
May 19, 2017 | 4.760 | 4.820 | 4.580 | 4.660 | 2,832,135 | -0.06(-1.27%) |
May 18, 2017 | 4.730 | 4.785 | 4.520 | 4.720 | 4,049,818 | +0.01(+0.21%) |
May 17, 2017 | 4.800 | 4.850 | 4.665 | 4.710 | 5,169,827 | +0.00(+0.00%) |
May 16, 2017 | 4.480 | 4.710 | 4.450 | 4.710 | 1,301,880 | +0.24(+5.37%) |
May 15, 2017 | 4.580 | 4.620 | 4.400 | 4.470 | 996,719 | -0.02(-0.45%) |
May 12, 2017 | 4.580 | 4.590 | 4.420 | 4.490 | 1,204,416 | -0.06(-1.32%) |
May 11, 2017 | 4.530 | 4.570 | 4.380 | 4.550 | 2,333,426 | +0.21(+4.84%) |
May 10, 2017 | 4.190 | 4.440 | 4.180 | 4.340 | 1,850,176 | +0.15(+3.58%) |
May 09, 2017 | 4.220 | 4.310 | 4.150 | 4.190 | 1,281,181 | -0.01(-0.24%) |
May 08, 2017 | 4.270 | 4.280 | 4.110 | 4.200 | 2,431,905 | -0.08(-1.87%) |
May 05, 2017 | 4.230 | 4.360 | 4.200 | 4.280 | 1,667,901 | +0.04(+0.94%) |
May 04, 2017 | 4.460 | 4.460 | 4.170 | 4.240 | 3,951,599 | -0.30(-6.61%) |
May 03, 2017 | 4.630 | 4.630 | 4.460 | 4.540 | 1,835,886 | -0.15(-3.20%) |
May 02, 2017 | 4.690 | 4.750 | 4.655 | 4.690 | 1,269,533 | +0.00(+0.00%) |