Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.620 | 2.670 | 2.560 | 2.560 | 24,563 | -0.08(-3.03%) |
Nov 29, 2017 | 2.620 | 2.700 | 2.620 | 2.640 | 8,120 | -0.04(-1.49%) |
Nov 28, 2017 | 2.710 | 2.710 | 2.600 | 2.680 | 16,850 | +0.04(+1.52%) |
Nov 27, 2017 | 2.650 | 2.670 | 2.580 | 2.640 | 12,960 | -0.08(-2.94%) |
Nov 24, 2017 | 2.620 | 2.720 | 2.600 | 2.720 | 13,675 | +0.04(+1.49%) |
Nov 23, 2017 | 2.650 | 2.720 | 2.610 | 2.680 | 7,400 | +0.04(+1.52%) |
Nov 22, 2017 | 2.670 | 2.700 | 2.620 | 2.640 | 18,281 | +0.00(+0.00%) |
Nov 21, 2017 | 2.680 | 2.800 | 2.640 | 2.640 | 14,627 | -0.06(-2.22%) |
Nov 20, 2017 | 2.490 | 2.700 | 2.490 | 2.700 | 47,609 | +0.24(+9.76%) |
Nov 17, 2017 | 2.440 | 2.530 | 2.440 | 2.460 | 15,831 | -0.01(-0.40%) |
Nov 16, 2017 | 2.430 | 2.520 | 2.430 | 2.470 | 3,725 | +0.02(+0.82%) |
Nov 15, 2017 | 2.450 | 2.530 | 2.420 | 2.450 | 25,689 | -0.05(-2.00%) |
Nov 14, 2017 | 2.510 | 2.510 | 2.450 | 2.500 | 9,915 | -0.03(-1.19%) |
Nov 13, 2017 | 2.670 | 2.670 | 2.480 | 2.530 | 13,191 | -0.02(-0.78%) |
Nov 10, 2017 | 2.490 | 2.650 | 2.490 | 2.550 | 20,100 | +0.04(+1.59%) |
Nov 09, 2017 | 2.410 | 2.610 | 2.400 | 2.510 | 21,434 | +0.09(+3.72%) |
Nov 08, 2017 | 2.400 | 2.420 | 2.360 | 2.420 | 10,042 | +0.02(+0.83%) |
Nov 07, 2017 | 2.480 | 2.500 | 2.390 | 2.400 | 22,999 | -0.05(-2.04%) |
Nov 06, 2017 | 2.400 | 2.460 | 2.400 | 2.450 | 8,809 | +0.05(+2.08%) |
Nov 03, 2017 | 2.400 | 2.450 | 2.400 | 2.400 | 13,292 | +0.02(+0.84%) |
Nov 02, 2017 | 2.440 | 2.440 | 2.370 | 2.380 | 1,399 | -0.06(-2.46%) |
Nov 01, 2017 | 2.450 | 2.460 | 2.420 | 2.440 | 3,534 | +0.02(+0.83%) |
Oct 31, 2017 | 2.450 | 2.480 | 2.380 | 2.420 | 19,664 | +0.02(+0.83%) |
Oct 30, 2017 | 2.430 | 2.450 | 2.400 | 2.400 | 2,714 | -0.01(-0.41%) |
Oct 27, 2017 | 2.440 | 2.480 | 2.360 | 2.410 | 3,989 | +0.00(+0.00%) |
Oct 26, 2017 | 2.480 | 2.480 | 2.370 | 2.410 | 22,517 | -0.07(-2.82%) |
Oct 25, 2017 | 2.520 | 2.530 | 2.370 | 2.480 | 23,570 | -0.05(-1.98%) |
Oct 24, 2017 | 2.560 | 2.600 | 2.510 | 2.530 | 12,076 | +0.01(+0.40%) |
Oct 23, 2017 | 2.560 | 2.610 | 2.520 | 2.520 | 10,000 | -0.04(-1.56%) |
Oct 20, 2017 | 2.550 | 2.610 | 2.520 | 2.560 | 17,170 | +0.04(+1.59%) |
Oct 19, 2017 | 2.460 | 2.560 | 2.400 | 2.520 | 18,757 | -0.02(-0.79%) |
Oct 18, 2017 | 2.620 | 2.640 | 2.540 | 2.540 | 15,120 | -0.09(-3.42%) |
Oct 17, 2017 | 2.720 | 2.720 | 2.560 | 2.630 | 43,480 | -0.07(-2.59%) |
Oct 16, 2017 | 2.800 | 2.870 | 2.640 | 2.700 | 19,950 | -0.12(-4.26%) |
Oct 13, 2017 | 2.940 | 2.940 | 2.790 | 2.820 | 41,021 | -0.05(-1.74%) |
Oct 12, 2017 | 2.750 | 3.090 | 2.750 | 2.870 | 86,199 | +0.16(+5.90%) |
Oct 11, 2017 | 2.660 | 2.930 | 2.660 | 2.710 | 68,804 | +0.08(+3.04%) |
Oct 10, 2017 | 2.640 | 2.660 | 2.560 | 2.630 | 7,881 | -0.02(-0.75%) |
Oct 06, 2017 | 2.660 | 2.690 | 2.570 | 2.650 | 36,220 | +0.04(+1.53%) |
Oct 05, 2017 | 2.560 | 2.710 | 2.510 | 2.610 | 18,986 | +0.10(+3.98%) |
Oct 04, 2017 | 2.420 | 2.590 | 2.420 | 2.510 | 31,410 | -0.07(-2.71%) |
Oct 03, 2017 | 2.570 | 2.590 | 2.540 | 2.580 | 9,990 | -0.03(-1.15%) |
Oct 02, 2017 | 2.550 | 2.650 | 2.530 | 2.610 | 9,695 | +0.04(+1.56%) |
Sep 29, 2017 | 2.570 | 2.630 | 2.530 | 2.570 | 18,585 | -0.06(-2.28%) |
Sep 28, 2017 | 2.650 | 2.650 | 2.560 | 2.630 | 3,923 | +0.04(+1.54%) |
Sep 27, 2017 | 2.610 | 2.640 | 2.520 | 2.590 | 17,862 | -0.06(-2.26%) |
Sep 26, 2017 | 2.770 | 2.770 | 2.600 | 2.650 | 10,884 | -0.09(-3.28%) |
Sep 25, 2017 | 2.650 | 2.750 | 2.590 | 2.740 | 29,940 | +0.10(+3.79%) |
Sep 22, 2017 | 2.770 | 2.790 | 2.630 | 2.640 | 21,150 | +0.04(+1.54%) |
Sep 21, 2017 | 2.590 | 2.660 | 2.500 | 2.600 | 26,903 | -0.03(-1.14%) |
Sep 20, 2017 | 2.620 | 2.840 | 2.580 | 2.630 | 93,883 | +0.04(+1.54%) |
Sep 19, 2017 | 2.430 | 2.680 | 2.430 | 2.590 | 60,150 | +0.17(+7.02%) |
Sep 18, 2017 | 2.350 | 2.430 | 2.340 | 2.420 | 16,749 | +0.09(+3.86%) |
Sep 15, 2017 | 2.390 | 2.390 | 2.330 | 2.330 | 3,000 | -0.03(-1.27%) |
Sep 14, 2017 | 2.440 | 2.440 | 2.340 | 2.360 | 20,458 | -0.04(-1.67%) |
Sep 13, 2017 | 2.480 | 2.480 | 2.350 | 2.400 | 19,125 | -0.04(-1.64%) |
Sep 12, 2017 | 2.520 | 2.520 | 2.400 | 2.440 | 11,675 | -0.01(-0.41%) |
Sep 11, 2017 | 2.250 | 2.510 | 2.250 | 2.450 | 32,377 | +0.22(+9.87%) |
Sep 08, 2017 | 2.220 | 2.280 | 2.200 | 2.230 | 8,514 | -0.02(-0.89%) |
Sep 07, 2017 | 2.250 | 2.300 | 2.240 | 2.250 | 4,600 | -0.05(-2.17%) |
Sep 06, 2017 | 2.290 | 2.330 | 2.250 | 2.300 | 8,580 | -0.01(-0.43%) |
Sep 05, 2017 | 2.370 | 2.370 | 2.310 | 2.310 | 15,800 | -0.05(-2.12%) |
Sep 01, 2017 | 2.460 | 2.460 | 2.330 | 2.360 | 15,963 | -0.04(-1.67%) |
Aug 31, 2017 | 2.430 | 2.470 | 2.380 | 2.400 | 11,850 | -0.01(-0.41%) |
Aug 30, 2017 | 2.380 | 2.420 | 2.370 | 2.410 | 1,050 | +0.00(+0.00%) |
Aug 29, 2017 | 2.400 | 2.480 | 2.330 | 2.410 | 23,263 | -0.07(-2.82%) |
Aug 28, 2017 | 2.390 | 2.500 | 2.390 | 2.480 | 21,800 | +0.08(+3.33%) |
Aug 25, 2017 | 2.350 | 2.460 | 2.320 | 2.400 | 34,980 | +0.11(+4.80%) |
Aug 24, 2017 | 2.310 | 2.310 | 2.270 | 2.290 | 13,910 | -0.05(-2.14%) |
Aug 23, 2017 | 2.340 | 2.380 | 2.270 | 2.340 | 14,722 | -0.03(-1.27%) |
Aug 22, 2017 | 2.310 | 2.390 | 2.310 | 2.370 | 6,417 | -0.03(-1.25%) |
Aug 21, 2017 | 2.370 | 2.400 | 2.270 | 2.400 | 8,700 | +0.04(+1.69%) |
Aug 18, 2017 | 2.280 | 2.360 | 2.150 | 2.360 | 38,150 | +0.02(+0.85%) |
Aug 17, 2017 | 2.460 | 2.460 | 2.310 | 2.340 | 79,612 | -0.12(-4.88%) |
Aug 16, 2017 | 2.660 | 2.660 | 2.460 | 2.460 | 34,129 | -0.19(-7.17%) |
Aug 15, 2017 | 2.610 | 2.710 | 2.580 | 2.650 | 65,342 | -0.04(-1.49%) |
Aug 14, 2017 | 2.670 | 2.790 | 2.580 | 2.690 | 251,791 | +0.10(+3.86%) |
Aug 11, 2017 | 2.370 | 2.920 | 2.340 | 2.590 | 406,238 | +0.42(+19.35%) |
Aug 10, 2017 | 2.200 | 2.280 | 2.100 | 2.170 | 78,152 | -0.13(-5.65%) |
Aug 09, 2017 | 2.280 | 2.370 | 2.160 | 2.300 | 96,515 | +0.01(+0.44%) |
Aug 08, 2017 | 2.540 | 2.540 | 2.260 | 2.290 | 90,957 | -0.22(-8.76%) |
Aug 04, 2017 | 2.370 | 2.700 | 2.270 | 2.510 | 180,906 | +0.26(+11.56%) |
Aug 03, 2017 | 2.100 | 2.350 | 1.940 | 2.250 | 176,211 | +0.19(+9.22%) |
Aug 02, 2017 | 2.210 | 2.260 | 2.030 | 2.060 | 47,323 | -0.09(-4.19%) |
Aug 01, 2017 | 2.430 | 2.440 | 2.060 | 2.150 | 185,960 | -0.33(-13.31%) |
Jul 31, 2017 | 2.750 | 2.750 | 2.480 | 2.480 | 48,063 | -0.21(-7.81%) |
Jul 28, 2017 | 2.690 | 2.800 | 2.660 | 2.690 | 43,947 | +0.03(+1.13%) |
Jul 27, 2017 | 2.620 | 2.900 | 2.600 | 2.660 | 176,279 | -0.08(-2.92%) |
Jul 26, 2017 | 2.870 | 2.870 | 2.580 | 2.740 | 247,274 | -0.08(-2.84%) |
Jul 25, 2017 | 3.010 | 3.130 | 2.750 | 2.820 | 410,170 | -0.07(-2.42%) |
Jul 24, 2017 | 3.400 | 3.400 | 2.870 | 2.890 | 383,327 | -0.68(-19.05%) |
Jul 21, 2017 | 3.990 | 4.010 | 3.310 | 3.570 | 890,544 | +0.09(+2.59%) |
Jul 20, 2017 | 3.400 | 4.120 | 3.210 | 3.480 | 1,979,263 | +0.54(+18.37%) |
Jul 19, 2017 | 2.100 | 3.540 | 1.880 | 2.940 | 1,666,795 | +1.64(+126.15%) |
Jul 18, 2017 | 1.300 | 1.340 | 1.300 | 1.300 | 10,630 | -0.03(-2.26%) |
Jul 17, 2017 | 1.370 | 1.370 | 1.330 | 1.330 | 2,020 | -0.02(-1.48%) |
Jul 14, 2017 | 1.410 | 1.410 | 1.320 | 1.350 | 9,200 | -0.01(-0.74%) |
Jul 13, 2017 | 1.300 | 1.380 | 1.300 | 1.360 | 11,050 | +0.08(+6.25%) |
Jul 12, 2017 | 1.310 | 1.340 | 1.280 | 1.280 | 3,235 | -0.07(-5.19%) |
Jul 11, 2017 | 1.320 | 1.410 | 1.320 | 1.350 | 23,800 | +0.04(+3.05%) |
Jul 10, 2017 | 1.270 | 1.310 | 1.270 | 1.310 | 7,619 | +0.01(+0.77%) |
Jul 07, 2017 | 1.290 | 1.300 | 1.280 | 1.300 | 2,500 | -0.02(-1.52%) |
Jul 06, 2017 | 1.280 | 1.320 | 1.270 | 1.320 | 3,050 | +0.01(+0.76%) |
Jul 05, 2017 | 1.330 | 1.360 | 1.270 | 1.310 | 15,876 | -0.02(-1.50%) |
Jul 04, 2017 | 1.270 | 1.330 | 1.270 | 1.330 | 1,453 | +0.04(+3.10%) |
Jul 03, 2017 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 1.350 | 1.350 | 1.250 | 1.290 | 11,610 | +0.01(+0.78%) |
Jun 29, 2017 | 1.310 | 1.320 | 1.240 | 1.280 | 12,051 | -0.01(-0.78%) |
Jun 28, 2017 | 1.300 | 1.320 | 1.270 | 1.290 | 2,270 | -0.01(-0.77%) |
Jun 27, 2017 | 1.240 | 1.320 | 1.240 | 1.300 | 8,300 | +0.04(+3.17%) |
Jun 26, 2017 | 1.330 | 1.330 | 1.200 | 1.260 | 21,528 | -0.04(-3.08%) |
Jun 23, 2017 | 1.300 | 1.310 | 1.270 | 1.300 | 14,500 | +0.04(+3.17%) |
Jun 22, 2017 | 1.200 | 1.280 | 1.200 | 1.260 | 21,044 | +0.06(+5.00%) |
Jun 21, 2017 | 1.200 | 1.230 | 1.190 | 1.200 | 20,580 | +0.00(+0.00%) |
Jun 20, 2017 | 1.250 | 1.270 | 1.200 | 1.200 | 19,427 | -0.10(-7.69%) |
Jun 19, 2017 | 1.340 | 1.340 | 1.250 | 1.300 | 18,200 | +0.02(+1.56%) |
Jun 16, 2017 | 1.350 | 1.350 | 1.280 | 1.280 | 15,807 | -0.07(-5.19%) |
Jun 15, 2017 | 1.350 | 1.390 | 1.350 | 1.350 | 5,100 | -0.05(-3.57%) |
Jun 14, 2017 | 1.380 | 1.400 | 1.370 | 1.400 | 3,200 | +0.03(+2.19%) |
Jun 13, 2017 | 1.400 | 1.440 | 1.360 | 1.370 | 6,765 | +0.01(+0.74%) |
Jun 12, 2017 | 1.440 | 1.440 | 1.360 | 1.360 | 3,909 | -0.09(-6.21%) |
Jun 09, 2017 | 1.450 | 1.450 | 1.420 | 1.450 | 12,759 | -0.03(-2.03%) |
Jun 08, 2017 | 1.460 | 1.500 | 1.430 | 1.480 | 5,569 | +0.01(+0.68%) |
Jun 07, 2017 | 1.420 | 1.520 | 1.410 | 1.470 | 20,357 | +0.04(+2.80%) |
Jun 06, 2017 | 1.370 | 1.470 | 1.370 | 1.430 | 30,610 | +0.04(+2.88%) |
Jun 05, 2017 | 1.430 | 1.440 | 1.380 | 1.390 | 12,049 | -0.03(-2.11%) |
Jun 02, 2017 | 1.440 | 1.440 | 1.370 | 1.420 | 8,250 | -0.02(-1.39%) |
Jun 01, 2017 | 1.470 | 1.480 | 1.430 | 1.440 | 4,931 | -0.03(-2.04%) |
May 31, 2017 | 1.460 | 1.480 | 1.360 | 1.470 | 34,016 | +0.01(+0.68%) |
May 30, 2017 | 1.570 | 1.570 | 1.330 | 1.460 | 72,660 | -0.10(-6.41%) |
May 29, 2017 | 1.580 | 1.590 | 1.460 | 1.560 | 81,636 | +0.01(+0.65%) |
May 26, 2017 | 1.290 | 1.600 | 1.290 | 1.550 | 140,311 | +0.28(+22.05%) |
May 25, 2017 | 1.180 | 1.290 | 1.180 | 1.270 | 31,284 | +0.07(+5.83%) |
May 24, 2017 | 1.200 | 1.210 | 1.190 | 1.200 | 5,947 | +0.01(+0.84%) |
May 23, 2017 | 1.170 | 1.210 | 1.170 | 1.190 | 11,990 | +0.02(+1.71%) |
May 19, 2017 | 1.140 | 1.170 | 1.130 | 1.170 | 6,096 | +0.02(+1.74%) |
May 18, 2017 | 1.180 | 1.190 | 1.120 | 1.150 | 17,833 | +0.00(+0.00%) |
May 17, 2017 | 1.160 | 1.190 | 1.120 | 1.150 | 18,475 | -0.03(-2.54%) |
May 16, 2017 | 1.200 | 1.200 | 1.170 | 1.180 | 8,175 | +0.03(+2.61%) |
May 15, 2017 | 1.140 | 1.210 | 1.110 | 1.150 | 61,025 | +0.00(+0.00%) |
May 12, 2017 | 1.220 | 1.230 | 1.140 | 1.150 | 50,908 | -0.01(-0.86%) |
May 11, 2017 | 1.120 | 1.190 | 1.100 | 1.160 | 65,124 | +0.03(+2.65%) |
May 10, 2017 | 1.130 | 1.160 | 1.100 | 1.130 | 25,101 | -0.01(-0.88%) |
May 09, 2017 | 1.250 | 1.250 | 1.100 | 1.140 | 101,747 | -0.11(-8.80%) |
May 08, 2017 | 1.240 | 1.300 | 1.200 | 1.250 | 56,709 | +0.03(+2.46%) |
May 05, 2017 | 1.300 | 1.300 | 1.170 | 1.220 | 47,388 | -0.03(-2.40%) |
May 04, 2017 | 1.330 | 1.440 | 1.230 | 1.250 | 77,294 | -0.11(-8.09%) |
May 03, 2017 | 1.200 | 1.490 | 1.150 | 1.360 | 250,440 | +0.10(+7.94%) |
May 02, 2017 | 1.660 | 1.660 | 1.240 | 1.260 | 286,306 | -0.52(-29.21%) |
May 01, 2017 | 2.000 | 2.000 | 1.770 | 1.780 | 250,936 | -2.72(-60.44%) |
Apr 28, 2017 | 4.180 | 5.060 | 4.180 | 4.500 | 91,363 | +0.34(+8.17%) |
Apr 27, 2017 | 4.220 | 4.240 | 4.100 | 4.160 | 21,880 | -0.06(-1.42%) |
Apr 26, 2017 | 4.160 | 4.280 | 4.160 | 4.220 | 9,194 | +0.08(+1.93%) |
Apr 25, 2017 | 4.100 | 4.160 | 4.070 | 4.140 | 9,860 | +0.05(+1.22%) |
Apr 24, 2017 | 4.170 | 4.170 | 3.980 | 4.090 | 14,133 | +0.14(+3.54%) |
Apr 21, 2017 | 3.950 | 3.990 | 3.950 | 3.950 | 2,100 | -0.03(-0.75%) |
Apr 20, 2017 | 4.060 | 4.060 | 3.850 | 3.980 | 6,617 | -0.03(-0.75%) |
Apr 19, 2017 | 3.780 | 4.010 | 3.770 | 4.010 | 10,217 | +0.30(+8.09%) |
Apr 18, 2017 | 3.920 | 3.920 | 3.700 | 3.710 | 13,820 | -0.15(-3.89%) |
Apr 17, 2017 | 4.000 | 4.000 | 3.860 | 3.860 | 5,803 | -0.12(-3.02%) |
Apr 13, 2017 | 4.000 | 4.020 | 3.940 | 3.980 | 7,190 | +0.08(+2.05%) |
Apr 12, 2017 | 3.980 | 4.020 | 3.900 | 3.900 | 9,679 | -0.03(-0.76%) |
Apr 11, 2017 | 3.950 | 3.950 | 3.920 | 3.930 | 3,974 | +0.00(+0.00%) |
Apr 10, 2017 | 4.000 | 4.010 | 3.930 | 3.930 | 2,393 | +0.03(+0.77%) |
Apr 07, 2017 | 3.950 | 3.960 | 3.900 | 3.900 | 5,600 | +0.00(+0.00%) |
Apr 06, 2017 | 3.910 | 3.960 | 3.900 | 3.900 | 11,150 | -0.10(-2.50%) |
Apr 05, 2017 | 4.030 | 4.040 | 4.000 | 4.000 | 7,289 | -0.16(-3.85%) |
Apr 04, 2017 | 4.100 | 4.160 | 4.100 | 4.160 | 1,916 | +0.13(+3.23%) |
Apr 03, 2017 | 4.090 | 4.200 | 4.030 | 4.030 | 20,691 | +0.04(+1.00%) |
Mar 31, 2017 | 4.210 | 4.210 | 3.940 | 3.990 | 28,562 | +0.03(+0.76%) |
Mar 30, 2017 | 4.290 | 4.290 | 3.960 | 3.960 | 38,827 | +0.11(+2.86%) |
Mar 29, 2017 | 4.010 | 4.080 | 3.850 | 3.850 | 10,693 | -0.17(-4.23%) |
Mar 28, 2017 | 4.050 | 4.050 | 3.940 | 4.020 | 9,800 | +0.01(+0.25%) |
Mar 27, 2017 | 3.880 | 4.050 | 3.880 | 4.010 | 8,769 | +0.13(+3.35%) |
Mar 24, 2017 | 3.780 | 3.880 | 3.780 | 3.880 | 6,600 | +0.16(+4.30%) |
Mar 23, 2017 | 3.610 | 3.730 | 3.600 | 3.720 | 6,700 | +0.12(+3.33%) |
Mar 22, 2017 | 3.690 | 3.740 | 3.590 | 3.600 | 15,800 | -0.02(-0.55%) |
Mar 21, 2017 | 3.880 | 3.880 | 3.620 | 3.620 | 24,756 | -0.28(-7.18%) |
Mar 20, 2017 | 4.000 | 4.070 | 3.900 | 3.900 | 11,186 | -0.08(-2.01%) |
Mar 17, 2017 | 3.980 | 3.980 | 3.950 | 3.980 | 3,754 | -0.03(-0.75%) |
Mar 16, 2017 | 4.040 | 4.070 | 3.970 | 4.010 | 5,854 | +0.06(+1.52%) |
Mar 15, 2017 | 3.900 | 4.020 | 3.900 | 3.950 | 6,070 | +0.05(+1.28%) |
Mar 14, 2017 | 4.020 | 4.050 | 3.880 | 3.900 | 17,424 | -0.10(-2.50%) |
Mar 13, 2017 | 4.130 | 4.180 | 4.000 | 4.000 | 15,968 | -0.12(-2.91%) |
Mar 10, 2017 | 4.190 | 4.250 | 4.120 | 4.120 | 6,192 | -0.14(-3.29%) |
Mar 09, 2017 | 4.250 | 4.280 | 4.130 | 4.260 | 22,277 | +0.07(+1.67%) |
Mar 08, 2017 | 4.250 | 4.250 | 4.180 | 4.190 | 6,110 | +0.09(+2.20%) |
Mar 07, 2017 | 4.340 | 4.340 | 4.100 | 4.100 | 8,345 | +0.05(+1.23%) |
Mar 06, 2017 | 4.050 | 4.200 | 3.910 | 4.050 | 15,731 | -0.03(-0.74%) |
Mar 03, 2017 | 4.280 | 4.310 | 4.080 | 4.080 | 15,076 | -0.08(-1.92%) |
Mar 02, 2017 | 4.050 | 4.200 | 3.910 | 4.160 | 13,930 | +0.09(+2.21%) |
Mar 01, 2017 | 4.070 | 4.080 | 4.070 | 4.070 | 1,140 | +0.05(+1.24%) |
Feb 28, 2017 | 4.040 | 4.040 | 4.000 | 4.020 | 23,545 | +0.02(+0.50%) |
Feb 27, 2017 | 3.950 | 4.050 | 3.940 | 4.000 | 26,791 | +0.05(+1.27%) |
Feb 24, 2017 | 4.030 | 4.060 | 3.950 | 3.950 | 11,746 | -0.13(-3.19%) |
Feb 23, 2017 | 4.060 | 4.150 | 4.060 | 4.080 | 5,344 | +0.03(+0.74%) |
Feb 22, 2017 | 4.320 | 4.320 | 4.050 | 4.050 | 13,847 | -0.09(-2.17%) |
Feb 21, 2017 | 4.370 | 4.370 | 4.080 | 4.140 | 25,178 | -0.29(-6.55%) |
Feb 17, 2017 | 4.430 | 4.430 | 4.430 | 0 | +0.10(+2.31%) | |
Feb 16, 2017 | 4.420 | 4.430 | 4.310 | 4.330 | 17,442 | -0.10(-2.26%) |
Feb 15, 2017 | 4.330 | 4.450 | 4.300 | 4.430 | 41,261 | +0.13(+3.02%) |
Feb 14, 2017 | 4.300 | 4.400 | 4.270 | 4.300 | 20,125 | +0.00(+0.00%) |
Feb 13, 2017 | 4.430 | 4.450 | 4.200 | 4.300 | 85,915 | +0.31(+7.77%) |
Feb 10, 2017 | 3.990 | 4.010 | 3.930 | 3.990 | 47,806 | +0.12(+3.10%) |
Feb 09, 2017 | 3.670 | 3.870 | 3.670 | 3.870 | 11,541 | +0.25(+6.91%) |
Feb 08, 2017 | 3.750 | 3.750 | 3.610 | 3.620 | 11,553 | -0.15(-3.98%) |
Feb 07, 2017 | 3.690 | 3.800 | 3.690 | 3.770 | 11,144 | +0.02(+0.53%) |
Feb 06, 2017 | 3.900 | 3.900 | 3.700 | 3.750 | 46,889 | -0.16(-4.09%) |
Feb 03, 2017 | 3.990 | 4.020 | 3.850 | 3.910 | 25,409 | -0.09(-2.25%) |
Feb 02, 2017 | 4.090 | 4.090 | 3.960 | 4.000 | 13,751 | +0.02(+0.50%) |
Feb 01, 2017 | 4.010 | 4.170 | 3.850 | 3.980 | 57,618 | -0.05(-1.24%) |
Jan 31, 2017 | 3.890 | 4.490 | 3.780 | 4.030 | 197,013 | +0.58(+16.81%) |
Jan 30, 2017 | 3.410 | 3.420 | 3.300 | 3.450 | 8,568 | +0.04(+1.17%) |
Jan 27, 2017 | 3.350 | 3.410 | 3.340 | 3.410 | 6,954 | +0.06(+1.79%) |
Jan 26, 2017 | 3.460 | 3.470 | 3.350 | 3.350 | 10,440 | -0.07(-2.05%) |
Jan 25, 2017 | 3.360 | 3.440 | 3.350 | 3.420 | 11,036 | +0.09(+2.70%) |
Jan 24, 2017 | 3.450 | 3.500 | 3.100 | 3.330 | 91,380 | -0.09(-2.63%) |
Jan 23, 2017 | 3.560 | 3.560 | 3.390 | 3.420 | 12,945 | -0.14(-3.93%) |
Jan 20, 2017 | 3.660 | 3.670 | 3.540 | 3.560 | 22,845 | -0.04(-1.11%) |
Jan 19, 2017 | 3.570 | 3.700 | 3.510 | 3.600 | 34,375 | +0.09(+2.56%) |
Jan 18, 2017 | 3.900 | 4.010 | 3.490 | 3.510 | 77,345 | -0.32(-8.36%) |
Jan 17, 2017 | 3.420 | 3.990 | 3.330 | 3.830 | 118,190 | +0.41(+11.99%) |
Jan 16, 2017 | 3.440 | 3.450 | 3.420 | 3.420 | 6,490 | +0.03(+0.88%) |
Jan 13, 2017 | 3.290 | 3.400 | 3.290 | 3.390 | 30,250 | +0.15(+4.63%) |
Jan 12, 2017 | 3.290 | 3.290 | 3.200 | 3.240 | 42,227 | -0.01(-0.31%) |
Jan 11, 2017 | 3.550 | 3.550 | 3.210 | 3.250 | 78,302 | -0.26(-7.41%) |
Jan 10, 2017 | 3.640 | 3.650 | 3.500 | 3.510 | 45,208 | -0.12(-3.31%) |
Jan 09, 2017 | 3.680 | 3.680 | 3.570 | 3.630 | 39,393 | -0.02(-0.55%) |
Jan 06, 2017 | 3.870 | 3.870 | 3.600 | 3.650 | 77,625 | -0.26(-6.65%) |
Jan 05, 2017 | 3.200 | 4.010 | 3.180 | 3.910 | 282,929 | -0.90(-18.71%) |
Jan 04, 2017 | 4.790 | 4.860 | 4.740 | 4.810 | 18,555 | +0.14(+3.00%) |
Jan 03, 2017 | 4.970 | 4.970 | 4.670 | 4.670 | 18,898 | -0.17(-3.51%) |
Dec 30, 2016 | 4.840 | 4.840 | 4.840 | 0 | +0.04(+0.83%) | |
Dec 29, 2016 | 4.890 | 5.000 | 4.800 | 4.800 | 20,843 | -0.01(-0.21%) |
Dec 28, 2016 | 5.440 | 5.440 | 4.810 | 4.810 | 39,237 | -0.68(-12.39%) |
Dec 23, 2016 | 5.490 | 5.490 | 5.490 | 0 | -0.03(-0.54%) | |
Dec 22, 2016 | 5.430 | 5.700 | 5.430 | 5.520 | 50,679 | +0.23(+4.35%) |
Dec 21, 2016 | 5.220 | 5.360 | 5.150 | 5.290 | 27,756 | +0.07(+1.34%) |
Dec 20, 2016 | 5.450 | 5.450 | 5.190 | 5.220 | 24,904 | +0.08(+1.56%) |
Dec 19, 2016 | 5.030 | 5.170 | 5.030 | 5.140 | 34,244 | +0.19(+3.84%) |
Dec 16, 2016 | 5.010 | 5.080 | 4.890 | 4.950 | 15,783 | -0.05(-1.00%) |
Dec 15, 2016 | 5.050 | 5.080 | 5.000 | 5.000 | 5,052 | +0.00(+0.00%) |
Dec 14, 2016 | 5.000 | 5.060 | 4.970 | 5.000 | 22,004 | +0.01(+0.20%) |
Dec 13, 2016 | 5.040 | 5.060 | 4.940 | 4.990 | 32,454 | +0.01(+0.20%) |
Dec 12, 2016 | 5.070 | 5.130 | 4.980 | 4.980 | 36,065 | -0.09(-1.78%) |
Dec 09, 2016 | 4.940 | 5.150 | 4.880 | 5.070 | 43,615 | +0.22(+4.54%) |
Dec 08, 2016 | 4.590 | 5.030 | 4.580 | 4.850 | 61,620 | +0.27(+5.90%) |
Dec 07, 2016 | 4.640 | 4.720 | 4.580 | 4.580 | 10,475 | +0.06(+1.33%) |
Dec 06, 2016 | 4.570 | 4.595 | 4.520 | 4.520 | 13,466 | -0.04(-0.88%) |
Dec 05, 2016 | 4.580 | 4.580 | 4.550 | 4.560 | 2,991 | +0.03(+0.66%) |
Dec 02, 2016 | 4.520 | 4.700 | 4.520 | 4.530 | 16,836 | +0.08(+1.80%) |