Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.670 | 2.670 | 2.670 | 0 | +0.14(+5.53%) | |
Aug 30, 2018 | 2.630 | 2.650 | 2.530 | 2.530 | 282,623 | -0.09(-3.44%) |
Aug 29, 2018 | 2.710 | 2.750 | 2.620 | 2.620 | 250,328 | -0.11(-4.03%) |
Aug 28, 2018 | 2.830 | 2.845 | 2.630 | 2.730 | 342,068 | -0.05(-1.80%) |
Aug 27, 2018 | 2.780 | 2.830 | 2.720 | 2.780 | 202,876 | +0.02(+0.72%) |
Aug 24, 2018 | 2.840 | 2.855 | 2.700 | 2.760 | 178,200 | -0.07(-2.47%) |
Aug 23, 2018 | 2.850 | 2.880 | 2.760 | 2.830 | 176,569 | -0.02(-0.70%) |
Aug 22, 2018 | 2.860 | 2.883 | 2.740 | 2.850 | 141,371 | +0.06(+2.15%) |
Aug 21, 2018 | 2.660 | 2.800 | 2.650 | 2.790 | 126,852 | +0.13(+4.89%) |
Aug 20, 2018 | 2.700 | 2.740 | 2.630 | 2.660 | 110,330 | -0.05(-1.85%) |
Aug 17, 2018 | 2.700 | 2.740 | 2.630 | 2.710 | 116,000 | +0.01(+0.37%) |
Aug 16, 2018 | 2.690 | 2.750 | 2.650 | 2.700 | 104,732 | +0.04(+1.50%) |
Aug 15, 2018 | 2.750 | 2.840 | 2.660 | 2.660 | 134,820 | -0.13(-4.66%) |
Aug 14, 2018 | 2.750 | 2.850 | 2.740 | 2.790 | 133,028 | +0.04(+1.45%) |
Aug 13, 2018 | 2.720 | 2.780 | 2.620 | 2.750 | 516,027 | +0.01(+0.36%) |
Aug 10, 2018 | 2.790 | 2.815 | 2.690 | 2.740 | 311,000 | -0.09(-3.18%) |
Aug 09, 2018 | 3.010 | 3.060 | 2.750 | 2.830 | 287,463 | -0.07(-2.41%) |
Aug 08, 2018 | 2.780 | 2.990 | 2.760 | 2.900 | 335,569 | +0.12(+4.32%) |
Aug 07, 2018 | 2.730 | 2.800 | 2.680 | 2.780 | 161,591 | +0.08(+2.96%) |
Aug 06, 2018 | 2.640 | 2.759 | 2.610 | 2.700 | 188,090 | +0.06(+2.27%) |
Aug 03, 2018 | 2.630 | 2.660 | 2.560 | 2.640 | 219,800 | +0.02(+0.76%) |
Aug 02, 2018 | 2.680 | 2.685 | 2.570 | 2.620 | 450,316 | -0.09(-3.32%) |
Aug 01, 2018 | 2.700 | 2.720 | 2.590 | 2.710 | 424,013 | +0.01(+0.37%) |
Jul 31, 2018 | 2.880 | 2.899 | 2.700 | 2.700 | 338,189 | -0.18(-6.25%) |
Jul 30, 2018 | 2.880 | 2.920 | 2.700 | 2.880 | 472,616 | +0.00(+0.00%) |
Jul 27, 2018 | 3.000 | 3.050 | 2.800 | 2.880 | 237,100 | -0.07(-2.37%) |
Jul 26, 2018 | 2.980 | 3.000 | 2.800 | 2.950 | 306,721 | -0.01(-0.34%) |
Jul 25, 2018 | 3.060 | 3.100 | 2.650 | 2.960 | 778,119 | -0.06(-1.99%) |
Jul 24, 2018 | 3.140 | 3.190 | 2.940 | 3.020 | 350,153 | -0.11(-3.51%) |
Jul 23, 2018 | 3.140 | 3.196 | 3.060 | 3.130 | 232,450 | -0.03(-0.95%) |
Jul 20, 2018 | 3.200 | 3.240 | 3.140 | 3.160 | 158,655 | -0.05(-1.56%) |
Jul 19, 2018 | 3.110 | 3.300 | 3.110 | 3.210 | 324,525 | +0.09(+2.88%) |
Jul 18, 2018 | 3.100 | 3.190 | 3.020 | 3.120 | 172,219 | +0.04(+1.30%) |
Jul 17, 2018 | 3.070 | 3.190 | 3.070 | 3.080 | 188,271 | -0.01(-0.32%) |
Jul 16, 2018 | 3.210 | 3.250 | 3.050 | 3.090 | 316,645 | -0.12(-3.74%) |
Jul 13, 2018 | 3.330 | 3.380 | 3.170 | 3.210 | 339,263 | -0.11(-3.31%) |
Jul 12, 2018 | 3.330 | 3.418 | 3.250 | 3.320 | 277,768 | +0.00(+0.00%) |
Jul 11, 2018 | 3.130 | 3.360 | 3.100 | 3.320 | 548,193 | +0.17(+5.40%) |
Jul 10, 2018 | 3.300 | 3.310 | 3.100 | 3.150 | 590,817 | -0.17(-5.12%) |
Jul 09, 2018 | 3.470 | 3.470 | 3.232 | 3.320 | 665,417 | -0.12(-3.49%) |
Jul 06, 2018 | 3.470 | 3.670 | 3.290 | 3.440 | 885,707 | -0.02(-0.58%) |
Jul 05, 2018 | 3.760 | 3.760 | 3.250 | 3.460 | 1,833,189 | -0.36(-9.42%) |
Jul 03, 2018 | 3.820 | 3.820 | 3.820 | 0 | +1.16(+43.61%) | |
Jul 02, 2018 | 2.610 | 2.810 | 2.600 | 2.660 | 437,414 | +0.04(+1.53%) |
Jun 29, 2018 | 2.720 | 2.790 | 2.510 | 2.620 | 864,296 | -0.09(-3.32%) |
Jun 28, 2018 | 2.910 | 2.949 | 2.650 | 2.710 | 686,628 | -0.25(-8.45%) |
Jun 27, 2018 | 3.320 | 3.354 | 2.955 | 2.960 | 610,914 | -0.37(-11.11%) |
Jun 26, 2018 | 3.340 | 3.440 | 3.230 | 3.330 | 543,398 | +0.03(+0.91%) |
Jun 25, 2018 | 3.980 | 3.980 | 3.200 | 3.300 | 1,261,087 | -0.62(-15.82%) |
Jun 22, 2018 | 4.120 | 4.170 | 3.850 | 3.920 | 4,455,568 | -0.20(-4.85%) |
Jun 21, 2018 | 4.300 | 4.331 | 4.030 | 4.120 | 504,732 | -0.14(-3.29%) |
Jun 20, 2018 | 4.140 | 4.350 | 4.070 | 4.260 | 688,042 | +0.10(+2.40%) |
Jun 19, 2018 | 4.140 | 4.250 | 4.031 | 4.160 | 355,895 | -0.03(-0.72%) |
Jun 18, 2018 | 4.240 | 4.240 | 3.970 | 4.190 | 488,608 | +0.01(+0.24%) |
Jun 15, 2018 | 4.250 | 4.080 | 4.180 | 508,392 | +0.10(+2.45%) | |
Jun 14, 2018 | 4.070 | 4.119 | 3.920 | 4.080 | 377,721 | +0.03(+0.62%) |
Jun 13, 2018 | 3.970 | 4.230 | 3.770 | 4.055 | 533,164 | +0.08(+2.14%) |
Jun 12, 2018 | 4.150 | 4.210 | 3.880 | 3.970 | 620,036 | -0.11(-2.70%) |
Jun 11, 2018 | 3.760 | 4.350 | 3.690 | 4.080 | 1,253,472 | +0.34(+9.09%) |
Jun 08, 2018 | 3.700 | 3.760 | 3.531 | 3.740 | 373,397 | -0.01(-0.27%) |
Jun 07, 2018 | 3.670 | 3.900 | 3.562 | 3.750 | 637,671 | +0.06(+1.63%) |
Jun 06, 2018 | 3.300 | 3.700 | 3.290 | 3.690 | 546,368 | +0.22(+6.34%) |
Jun 05, 2018 | 3.680 | 3.980 | 3.310 | 3.470 | 2,037,681 | -0.31(-8.20%) |
Jun 04, 2018 | 2.920 | 3.900 | 2.870 | 3.780 | 4,573,077 | +0.91(+31.71%) |
Jun 01, 2018 | 2.750 | 2.980 | 2.738 | 2.870 | 350,503 | +0.12(+4.36%) |
May 31, 2018 | 2.690 | 2.800 | 2.650 | 2.750 | 283,222 | +0.07(+2.61%) |
May 30, 2018 | 2.700 | 2.735 | 2.650 | 2.680 | 270,059 | +0.09(+3.47%) |
May 29, 2018 | 2.730 | 2.730 | 2.530 | 2.590 | 249,826 | -0.13(-4.78%) |
May 25, 2018 | 2.720 | 2.720 | 2.720 | 0 | +0.02(+0.74%) | |
May 24, 2018 | 2.650 | 2.790 | 2.600 | 2.700 | 251,131 | +0.04(+1.50%) |
May 23, 2018 | 2.630 | 2.690 | 2.606 | 2.660 | 192,358 | +0.04(+1.53%) |
May 22, 2018 | 2.530 | 2.699 | 2.460 | 2.620 | 268,406 | +0.10(+3.97%) |
May 21, 2018 | 2.570 | 2.570 | 2.430 | 2.520 | 239,117 | -0.05(-1.95%) |
May 18, 2018 | 2.580 | 2.600 | 2.500 | 2.570 | 222,730 | +0.02(+0.78%) |
May 17, 2018 | 2.450 | 2.620 | 2.440 | 2.550 | 249,515 | +0.11(+4.51%) |
May 16, 2018 | 2.440 | 2.699 | 2.370 | 2.440 | 650,854 | +0.14(+6.09%) |
May 15, 2018 | 2.190 | 2.400 | 2.150 | 2.300 | 387,440 | +0.11(+5.02%) |
May 14, 2018 | 2.190 | 2.200 | 2.070 | 2.190 | 174,800 | +0.01(+0.46%) |
May 11, 2018 | 2.080 | 2.190 | 1.960 | 2.180 | 460,475 | +0.09(+4.31%) |
May 10, 2018 | 2.200 | 2.200 | 2.050 | 2.090 | 215,207 | -0.11(-5.00%) |
May 09, 2018 | 2.100 | 2.200 | 2.010 | 2.200 | 351,481 | +0.12(+5.77%) |
May 08, 2018 | 2.180 | 2.180 | 2.050 | 2.080 | 282,553 | -0.09(-4.15%) |
May 07, 2018 | 2.210 | 2.220 | 2.110 | 2.170 | 186,175 | -0.02(-0.91%) |
May 04, 2018 | 2.150 | 2.220 | 2.140 | 2.190 | 187,631 | +0.06(+2.82%) |
May 03, 2018 | 2.280 | 2.280 | 2.110 | 2.130 | 148,271 | -0.16(-6.99%) |
May 02, 2018 | 2.220 | 2.350 | 2.220 | 2.290 | 151,135 | +0.05(+2.23%) |
May 01, 2018 | 2.270 | 2.399 | 2.150 | 2.240 | 217,635 | -0.04(-1.75%) |
Apr 30, 2018 | 2.380 | 2.410 | 2.280 | 2.280 | 132,136 | -0.10(-4.20%) |
Apr 27, 2018 | 2.390 | 2.410 | 2.350 | 2.380 | 112,889 | -0.01(-0.42%) |
Apr 26, 2018 | 2.400 | 2.450 | 2.330 | 2.390 | 119,002 | +0.01(+0.42%) |
Apr 25, 2018 | 2.490 | 2.500 | 2.370 | 2.380 | 162,549 | -0.11(-4.42%) |
Apr 24, 2018 | 2.470 | 2.520 | 2.370 | 2.490 | 350,370 | +0.05(+2.05%) |
Apr 23, 2018 | 2.300 | 2.490 | 2.300 | 2.440 | 427,896 | +0.16(+7.02%) |
Apr 20, 2018 | 2.280 | 2.300 | 2.220 | 2.280 | 226,030 | +0.02(+0.88%) |
Apr 19, 2018 | 2.160 | 2.270 | 2.140 | 2.260 | 333,479 | +0.09(+4.15%) |
Apr 18, 2018 | 2.130 | 2.180 | 2.080 | 2.170 | 268,451 | +0.08(+3.83%) |
Apr 17, 2018 | 2.060 | 2.180 | 1.850 | 2.090 | 1,243,569 | -0.14(-6.28%) |
Apr 16, 2018 | 2.170 | 2.250 | 2.080 | 2.230 | 203,776 | +0.08(+3.72%) |
Apr 13, 2018 | 2.200 | 2.250 | 2.060 | 2.150 | 311,412 | -0.05(-2.27%) |
Apr 12, 2018 | 2.290 | 2.290 | 2.190 | 2.200 | 214,131 | -0.07(-3.08%) |
Apr 11, 2018 | 2.170 | 2.280 | 2.130 | 2.270 | 202,494 | +0.10(+4.61%) |
Apr 10, 2018 | 2.300 | 2.300 | 2.060 | 2.170 | 493,183 | -0.11(-4.82%) |
Apr 09, 2018 | 2.380 | 2.380 | 2.250 | 2.280 | 300,821 | -0.08(-3.39%) |
Apr 06, 2018 | 2.450 | 2.490 | 2.350 | 2.360 | 194,683 | -0.10(-4.07%) |
Apr 05, 2018 | 2.460 | 2.490 | 2.400 | 2.460 | 194,294 | +0.02(+0.82%) |
Apr 04, 2018 | 2.450 | 2.480 | 2.400 | 2.440 | 202,281 | -0.02(-0.81%) |
Apr 03, 2018 | 2.540 | 2.550 | 2.450 | 2.460 | 175,386 | -0.07(-2.77%) |
Apr 02, 2018 | 2.710 | 2.760 | 2.500 | 2.530 | 434,471 | -0.23(-8.33%) |
Mar 29, 2018 | 2.760 | 2.760 | 2.760 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.650 | 2.770 | 2.630 | 2.760 | 246,827 | +0.06(+2.22%) |
Mar 27, 2018 | 2.720 | 2.740 | 2.690 | 2.700 | 182,047 | +0.00(+0.00%) |
Mar 26, 2018 | 2.530 | 2.780 | 2.525 | 2.700 | 300,025 | +0.19(+7.57%) |
Mar 23, 2018 | 2.670 | 2.680 | 2.480 | 2.510 | 663,747 | -0.14(-5.28%) |
Mar 22, 2018 | 2.730 | 2.770 | 2.640 | 2.650 | 163,979 | -0.08(-2.93%) |
Mar 21, 2018 | 2.690 | 2.770 | 2.690 | 2.730 | 105,634 | +0.06(+2.25%) |
Mar 20, 2018 | 2.700 | 2.770 | 2.660 | 2.670 | 187,944 | -0.05(-1.84%) |
Mar 19, 2018 | 2.840 | 2.890 | 2.660 | 2.720 | 276,248 | -0.11(-3.89%) |
Mar 16, 2018 | 2.740 | 2.940 | 2.730 | 2.830 | 507,912 | +0.10(+3.66%) |
Mar 15, 2018 | 2.800 | 2.820 | 2.720 | 2.730 | 125,282 | -0.07(-2.50%) |
Mar 14, 2018 | 2.760 | 2.850 | 2.690 | 2.800 | 223,160 | +0.05(+1.82%) |
Mar 13, 2018 | 2.870 | 2.900 | 2.740 | 2.750 | 311,308 | -0.12(-4.18%) |
Mar 12, 2018 | 2.960 | 3.030 | 2.850 | 2.870 | 240,384 | -0.11(-3.69%) |
Mar 09, 2018 | 3.110 | 3.150 | 2.900 | 2.980 | 427,959 | -0.09(-2.93%) |
Mar 08, 2018 | 3.050 | 3.220 | 3.001 | 3.070 | 648,835 | +0.18(+6.23%) |
Mar 07, 2018 | 2.940 | 2.989 | 2.830 | 2.890 | 219,256 | -0.04(-1.37%) |
Mar 06, 2018 | 2.650 | 3.000 | 2.650 | 2.930 | 489,692 | +0.31(+11.83%) |
Mar 05, 2018 | 2.550 | 2.650 | 2.550 | 2.620 | 262,723 | +0.02(+0.77%) |
Mar 02, 2018 | 2.400 | 2.640 | 2.380 | 2.600 | 379,123 | +0.20(+8.33%) |
Mar 01, 2018 | 2.350 | 2.450 | 2.320 | 2.400 | 163,311 | +0.04(+1.69%) |
Feb 28, 2018 | 2.320 | 2.480 | 2.252 | 2.360 | 257,357 | +0.04(+1.72%) |
Feb 27, 2018 | 2.450 | 2.490 | 2.300 | 2.320 | 315,549 | -0.15(-6.07%) |
Feb 26, 2018 | 2.490 | 2.500 | 2.370 | 2.470 | 209,923 | -0.03(-1.20%) |
Feb 23, 2018 | 2.500 | 2.510 | 2.450 | 2.500 | 180,896 | +0.01(+0.40%) |
Feb 22, 2018 | 2.520 | 2.599 | 2.490 | 2.490 | 136,056 | -0.03(-1.19%) |
Feb 21, 2018 | 2.530 | 2.600 | 2.480 | 2.520 | 123,924 | +0.02(+0.80%) |
Feb 20, 2018 | 2.610 | 2.620 | 2.480 | 2.500 | 209,259 | -0.08(-3.10%) |
Feb 16, 2018 | 2.580 | 2.580 | 2.580 | 0 | +0.01(+0.39%) | |
Feb 15, 2018 | 2.540 | 2.630 | 2.520 | 2.570 | 162,767 | +0.01(+0.59%) |
Feb 14, 2018 | 2.510 | 2.590 | 2.490 | 2.555 | 223,158 | +0.02(+0.59%) |
Feb 13, 2018 | 2.500 | 2.589 | 2.480 | 2.540 | 164,631 | +0.01(+0.40%) |
Feb 12, 2018 | 2.630 | 2.650 | 2.520 | 2.530 | 185,615 | -0.07(-2.69%) |
Feb 09, 2018 | 2.610 | 2.650 | 2.452 | 2.600 | 533,912 | -0.01(-0.38%) |
Feb 08, 2018 | 2.670 | 2.670 | 2.550 | 2.610 | 262,715 | -0.04(-1.51%) |
Feb 07, 2018 | 3.020 | 3.020 | 2.750 | 2.650 | 672,003 | -0.20(-7.02%) |
Feb 06, 2018 | 3.070 | 3.070 | 2.760 | 2.850 | 425,175 | +0.01(+0.35%) |
Feb 05, 2018 | 2.620 | 2.940 | 2.510 | 2.840 | 420,904 | +0.25(+9.65%) |
Feb 02, 2018 | 2.650 | 2.700 | 2.541 | 2.590 | 599,375 | -0.10(-3.72%) |
Feb 01, 2018 | 2.850 | 2.850 | 2.640 | 2.690 | 497,175 | -0.14(-4.95%) |
Jan 31, 2018 | 2.860 | 2.970 | 2.800 | 2.830 | 295,562 | -0.05(-1.74%) |
Jan 30, 2018 | 2.900 | 2.900 | 2.850 | 2.880 | 269,947 | -0.06(-2.04%) |
Jan 29, 2018 | 3.020 | 3.070 | 2.920 | 2.940 | 274,246 | -0.08(-2.65%) |
Jan 26, 2018 | 3.080 | 3.120 | 3.020 | 3.020 | 145,111 | -0.04(-1.31%) |
Jan 25, 2018 | 3.000 | 3.100 | 2.920 | 3.060 | 197,569 | +0.07(+2.34%) |
Jan 24, 2018 | 2.980 | 3.020 | 2.910 | 2.990 | 299,281 | -0.01(-0.33%) |
Jan 23, 2018 | 3.050 | 3.050 | 2.930 | 3.000 | 267,611 | -0.03(-0.99%) |
Jan 22, 2018 | 2.990 | 3.060 | 2.980 | 3.030 | 220,749 | +0.02(+0.66%) |
Jan 19, 2018 | 3.010 | 3.090 | 2.980 | 3.010 | 218,368 | -0.11(-3.53%) |
Jan 18, 2018 | 3.090 | 3.150 | 2.971 | 3.120 | 236,019 | +0.04(+1.30%) |
Jan 17, 2018 | 3.050 | 3.090 | 2.710 | 3.080 | 936,435 | +0.07(+2.33%) |
Jan 16, 2018 | 3.400 | 3.450 | 3.000 | 3.010 | 914,060 | -0.39(-11.47%) |
Jan 12, 2018 | 3.400 | 3.400 | 3.400 | 0 | -0.03(-0.87%) | |
Jan 11, 2018 | 3.290 | 3.440 | 3.221 | 3.430 | 191,818 | +0.12(+3.63%) |
Jan 10, 2018 | 3.360 | 3.400 | 3.280 | 3.310 | 166,010 | -0.08(-2.36%) |
Jan 09, 2018 | 3.370 | 3.410 | 3.321 | 3.390 | 109,776 | +0.02(+0.59%) |
Jan 08, 2018 | 3.400 | 3.440 | 3.250 | 3.370 | 182,249 | -0.07(-2.03%) |
Jan 05, 2018 | 3.380 | 3.450 | 3.350 | 3.440 | 219,066 | +0.10(+2.99%) |
Jan 04, 2018 | 3.170 | 3.360 | 3.100 | 3.340 | 301,736 | +0.19(+6.03%) |
Jan 03, 2018 | 3.150 | 3.230 | 3.110 | 3.150 | 261,955 | -0.01(-0.32%) |
Jan 02, 2018 | 3.300 | 3.300 | 3.180 | 3.160 | 476,202 | -0.06(-1.86%) |
Dec 29, 2017 | 3.220 | 3.220 | 3.220 | 0 | -0.12(-3.59%) | |
Dec 28, 2017 | 3.380 | 3.500 | 3.300 | 3.340 | 301,985 | -0.04(-1.18%) |
Dec 27, 2017 | 3.580 | 3.640 | 3.310 | 3.380 | 414,298 | -0.22(-6.11%) |
Dec 26, 2017 | 3.560 | 3.660 | 3.540 | 3.600 | 175,333 | +0.00(+0.00%) |
Dec 22, 2017 | 3.700 | 3.700 | 3.524 | 3.600 | 294,092 | -0.04(-1.10%) |
Dec 21, 2017 | 3.220 | 3.710 | 3.190 | 3.640 | 873,913 | +0.46(+14.47%) |
Dec 20, 2017 | 3.160 | 3.210 | 3.130 | 3.180 | 258,583 | +0.06(+1.92%) |
Dec 19, 2017 | 3.140 | 3.290 | 3.110 | 3.120 | 406,134 | -0.01(-0.32%) |
Dec 18, 2017 | 3.150 | 3.250 | 3.100 | 3.130 | 330,225 | -0.02(-0.63%) |
Dec 15, 2017 | 3.220 | 3.230 | 3.060 | 3.150 | 558,642 | -0.06(-1.87%) |
Dec 14, 2017 | 3.320 | 3.400 | 3.200 | 3.210 | 297,232 | -0.09(-2.73%) |
Dec 13, 2017 | 3.200 | 3.380 | 3.180 | 3.300 | 402,119 | +0.10(+3.12%) |
Dec 12, 2017 | 3.270 | 3.464 | 3.200 | 3.200 | 431,920 | -0.10(-3.03%) |
Dec 11, 2017 | 3.790 | 3.790 | 3.007 | 3.300 | 1,138,871 | -0.39(-10.57%) |
Dec 08, 2017 | 3.630 | 3.730 | 3.620 | 3.690 | 169,009 | +0.08(+2.22%) |
Dec 07, 2017 | 3.600 | 3.650 | 3.570 | 3.610 | 118,230 | +0.01(+0.28%) |
Dec 06, 2017 | 3.630 | 3.710 | 3.550 | 3.600 | 158,350 | -0.06(-1.64%) |
Dec 05, 2017 | 3.600 | 3.750 | 3.560 | 3.660 | 269,607 | +0.08(+2.23%) |
Dec 04, 2017 | 3.760 | 3.810 | 3.570 | 3.580 | 282,292 | -0.16(-4.28%) |
Dec 01, 2017 | 3.830 | 3.840 | 3.700 | 3.740 | 241,032 | -0.06(-1.58%) |
Nov 30, 2017 | 3.870 | 3.870 | 3.750 | 3.800 | 136,362 | -0.01(-0.26%) |
Nov 29, 2017 | 3.780 | 3.860 | 3.780 | 3.810 | 149,275 | +0.04(+1.06%) |
Nov 28, 2017 | 3.750 | 3.790 | 3.710 | 3.770 | 234,880 | -0.01(-0.26%) |
Nov 27, 2017 | 3.970 | 3.970 | 3.670 | 3.780 | 391,370 | -0.19(-4.79%) |
Nov 24, 2017 | 3.960 | 4.010 | 3.920 | 3.970 | 113,813 | -0.02(-0.50%) |
Nov 22, 2017 | 4.010 | 4.010 | 3.895 | 3.990 | 209,904 | +0.04(+1.01%) |
Nov 21, 2017 | 4.050 | 4.150 | 3.850 | 3.950 | 474,266 | -0.05(-1.25%) |
Nov 20, 2017 | 4.090 | 4.100 | 3.940 | 4.000 | 210,347 | -0.08(-1.96%) |
Nov 17, 2017 | 4.100 | 4.150 | 4.039 | 4.080 | 111,937 | -0.02(-0.49%) |
Nov 16, 2017 | 4.090 | 4.190 | 4.030 | 4.100 | 351,156 | +0.08(+1.99%) |
Nov 15, 2017 | 3.940 | 4.080 | 3.870 | 4.020 | 144,917 | +0.04(+1.01%) |
Nov 14, 2017 | 3.970 | 4.040 | 3.910 | 3.980 | 158,677 | -0.05(-1.24%) |
Nov 13, 2017 | 4.100 | 4.120 | 3.950 | 4.030 | 199,339 | -0.04(-0.98%) |
Nov 10, 2017 | 4.020 | 4.200 | 4.020 | 4.070 | 313,537 | +0.03(+0.74%) |
Nov 09, 2017 | 3.900 | 4.060 | 3.860 | 4.040 | 266,889 | +0.13(+3.32%) |
Nov 08, 2017 | 4.060 | 4.080 | 3.860 | 3.910 | 768,043 | -0.17(-4.17%) |
Nov 07, 2017 | 4.100 | 4.220 | 4.040 | 4.080 | 430,235 | +0.01(+0.25%) |
Nov 06, 2017 | 4.440 | 4.440 | 4.030 | 4.070 | 698,913 | -0.28(-6.44%) |
Nov 03, 2017 | 4.250 | 4.500 | 4.210 | 4.350 | 277,472 | +0.11(+2.59%) |
Nov 02, 2017 | 4.150 | 4.340 | 4.129 | 4.240 | 237,997 | +0.06(+1.44%) |
Nov 01, 2017 | 4.270 | 4.270 | 4.070 | 4.180 | 198,025 | -0.04(-0.95%) |
Oct 31, 2017 | 4.200 | 4.250 | 4.170 | 4.220 | 237,976 | +0.06(+1.44%) |
Oct 30, 2017 | 4.180 | 4.290 | 4.070 | 4.160 | 266,935 | -0.02(-0.48%) |
Oct 27, 2017 | 4.220 | 4.269 | 4.060 | 4.180 | 448,978 | +0.10(+2.45%) |
Oct 26, 2017 | 4.280 | 4.300 | 4.010 | 4.080 | 625,700 | -0.28(-6.42%) |
Oct 25, 2017 | 4.690 | 4.690 | 4.320 | 4.360 | 358,312 | -0.35(-7.43%) |
Oct 24, 2017 | 4.950 | 4.950 | 4.660 | 4.710 | 360,245 | -0.23(-4.66%) |
Oct 23, 2017 | 4.900 | 5.150 | 4.800 | 4.940 | 590,954 | +0.10(+2.07%) |
Oct 20, 2017 | 4.780 | 4.973 | 4.560 | 4.840 | 614,253 | +0.17(+3.64%) |
Oct 19, 2017 | 4.430 | 4.690 | 4.380 | 4.670 | 386,833 | +0.25(+5.66%) |
Oct 18, 2017 | 4.250 | 4.450 | 4.220 | 4.420 | 269,137 | +0.17(+4.00%) |
Oct 17, 2017 | 4.400 | 4.440 | 4.200 | 4.250 | 226,933 | -0.12(-2.75%) |
Oct 16, 2017 | 4.290 | 4.500 | 4.290 | 4.370 | 335,948 | +0.09(+2.10%) |
Oct 13, 2017 | 4.420 | 4.474 | 4.200 | 4.280 | 266,102 | -0.07(-1.61%) |
Oct 12, 2017 | 4.490 | 4.750 | 4.220 | 4.350 | 1,082,178 | +0.33(+8.21%) |
Oct 11, 2017 | 4.150 | 4.170 | 4.010 | 4.020 | 252,131 | -0.13(-3.13%) |
Oct 10, 2017 | 4.100 | 4.270 | 4.020 | 4.150 | 277,389 | +0.03(+0.73%) |
Oct 09, 2017 | 4.160 | 4.190 | 4.080 | 4.120 | 177,461 | -0.09(-2.14%) |
Oct 06, 2017 | 4.250 | 4.350 | 4.190 | 4.210 | 201,865 | -0.06(-1.41%) |
Oct 05, 2017 | 4.300 | 4.350 | 4.210 | 4.270 | 135,220 | -0.02(-0.47%) |
Oct 04, 2017 | 4.320 | 4.409 | 4.260 | 4.290 | 146,592 | -0.03(-0.69%) |
Oct 03, 2017 | 4.260 | 4.460 | 4.240 | 4.320 | 247,107 | +0.06(+1.41%) |
Oct 02, 2017 | 4.150 | 4.290 | 4.070 | 4.260 | 434,746 | +0.12(+2.90%) |
Sep 29, 2017 | 4.080 | 4.210 | 4.051 | 4.140 | 231,351 | +0.04(+0.98%) |
Sep 28, 2017 | 4.340 | 4.351 | 4.100 | 4.100 | 287,781 | -0.26(-5.96%) |
Sep 27, 2017 | 3.840 | 4.370 | 3.800 | 4.360 | 506,688 | +0.52(+13.54%) |
Sep 26, 2017 | 4.010 | 4.209 | 3.800 | 3.840 | 500,799 | -0.17(-4.24%) |
Sep 25, 2017 | 4.150 | 4.180 | 4.000 | 4.010 | 327,741 | -0.12(-2.91%) |
Sep 22, 2017 | 4.170 | 4.200 | 4.060 | 4.130 | 210,286 | -0.03(-0.72%) |
Sep 21, 2017 | 4.010 | 4.227 | 4.010 | 4.160 | 223,157 | +0.06(+1.46%) |
Sep 20, 2017 | 4.320 | 4.380 | 4.000 | 4.100 | 456,429 | -0.23(-5.31%) |
Sep 19, 2017 | 4.360 | 4.460 | 4.250 | 4.330 | 322,477 | -0.05(-1.14%) |
Sep 18, 2017 | 4.420 | 4.490 | 4.360 | 4.380 | 216,558 | -0.05(-1.13%) |
Sep 15, 2017 | 4.510 | 4.530 | 4.350 | 4.430 | 328,914 | -0.07(-1.56%) |
Sep 14, 2017 | 4.550 | 4.650 | 4.360 | 4.500 | 361,048 | -0.06(-1.32%) |
Sep 13, 2017 | 4.550 | 4.880 | 4.550 | 4.560 | 343,509 | -0.04(-0.87%) |
Sep 12, 2017 | 5.000 | 5.000 | 4.560 | 4.600 | 296,863 | -0.25(-5.15%) |
Sep 11, 2017 | 4.720 | 5.040 | 4.720 | 4.850 | 397,394 | +0.19(+4.08%) |
Sep 08, 2017 | 4.660 | 4.760 | 4.660 | 4.660 | 154,563 | -0.05(-1.06%) |
Sep 07, 2017 | 4.900 | 4.900 | 4.650 | 4.710 | 265,589 | -0.16(-3.29%) |
Sep 06, 2017 | 4.900 | 4.960 | 4.820 | 4.870 | 171,769 | +0.00(+0.00%) |
Sep 05, 2017 | 4.990 | 5.140 | 4.670 | 4.870 | 572,087 | +0.15(+3.18%) |