Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.960 | 4.960 | 4.960 | 0 | -0.04(-0.80%) | |
Dec 28, 2017 | 4.936 | 5.000 | 4.936 | 5.000 | 5,962 | +0.11(+2.25%) |
Dec 27, 2017 | 5.000 | 5.000 | 4.801 | 4.890 | 14,323 | -0.10(-2.00%) |
Dec 26, 2017 | 4.990 | 5.000 | 4.970 | 4.990 | 6,651 | -0.01(-0.20%) |
Dec 22, 2017 | 5.000 | 5.000 | 4.710 | 5.000 | 9,905 | +0.01(+0.20%) |
Dec 21, 2017 | 4.900 | 5.000 | 4.860 | 4.990 | 23,871 | +0.09(+1.84%) |
Dec 20, 2017 | 4.810 | 4.955 | 4.810 | 4.900 | 13,867 | +0.14(+2.94%) |
Dec 19, 2017 | 4.945 | 5.000 | 4.760 | 4.760 | 33,721 | -0.19(-3.84%) |
Dec 18, 2017 | 4.740 | 4.980 | 4.700 | 4.950 | 55,417 | +0.09(+1.85%) |
Dec 15, 2017 | 5.170 | 5.200 | 4.750 | 4.860 | 143,939 | -0.25(-4.89%) |
Dec 14, 2017 | 5.190 | 5.200 | 5.110 | 5.110 | 11,642 | -0.06(-1.16%) |
Dec 13, 2017 | 5.191 | 5.200 | 5.101 | 5.170 | 36,872 | +0.00(+0.00%) |
Dec 12, 2017 | 5.190 | 5.200 | 5.170 | 5.170 | 31,982 | -0.01(-0.29%) |
Dec 11, 2017 | 5.160 | 5.200 | 5.160 | 5.185 | 16,533 | +0.03(+0.68%) |
Dec 08, 2017 | 5.190 | 5.220 | 5.072 | 5.150 | 26,544 | -0.04(-0.77%) |
Dec 07, 2017 | 5.030 | 5.200 | 5.010 | 5.190 | 21,252 | +0.11(+2.17%) |
Dec 06, 2017 | 5.050 | 5.106 | 5.037 | 5.080 | 11,939 | +0.04(+0.79%) |
Dec 05, 2017 | 5.010 | 5.040 | 5.010 | 5.040 | 10,972 | +0.01(+0.20%) |
Dec 04, 2017 | 5.090 | 5.199 | 5.000 | 5.030 | 62,656 | -0.10(-1.95%) |
Dec 01, 2017 | 5.270 | 5.270 | 5.100 | 5.130 | 36,582 | -0.14(-2.66%) |
Nov 30, 2017 | 5.286 | 5.300 | 5.234 | 5.270 | 23,489 | -0.00(-0.09%) |
Nov 29, 2017 | 5.260 | 5.350 | 5.160 | 5.275 | 14,968 | +0.00(+0.09%) |
Nov 28, 2017 | 5.380 | 5.400 | 5.199 | 5.270 | 59,674 | -0.11(-2.05%) |
Nov 27, 2017 | 5.410 | 5.410 | 5.370 | 5.380 | 32,690 | +0.02(+0.37%) |
Nov 24, 2017 | 5.410 | 5.410 | 5.100 | 5.360 | 29,458 | -0.02(-0.37%) |
Nov 22, 2017 | 5.410 | 5.420 | 5.350 | 5.380 | 27,974 | +0.01(+0.19%) |
Nov 21, 2017 | 5.480 | 5.490 | 5.330 | 5.370 | 104,668 | +0.03(+0.56%) |
Nov 20, 2017 | 5.530 | 5.530 | 5.330 | 5.340 | 49,816 | -0.20(-3.61%) |
Nov 17, 2017 | 5.680 | 5.680 | 5.260 | 5.540 | 75,412 | -0.17(-2.98%) |
Nov 16, 2017 | 5.977 | 5.650 | 5.710 | 77,031 | -0.07(-1.21%) | |
Nov 15, 2017 | 5.840 | 5.970 | 5.710 | 5.780 | 29,242 | -0.05(-0.86%) |
Nov 14, 2017 | 5.850 | 6.000 | 5.830 | 5.830 | 76,317 | -0.07(-1.19%) |
Nov 13, 2017 | 5.540 | 5.992 | 5.540 | 5.900 | 203,859 | +0.39(+7.08%) |
Nov 10, 2017 | 4.910 | 5.590 | 4.910 | 5.510 | 133,112 | +0.72(+15.02%) |
Nov 09, 2017 | 4.740 | 4.800 | 4.650 | 4.791 | 25,850 | +0.05(+1.07%) |
Nov 08, 2017 | 4.740 | 4.740 | 4.710 | 4.740 | 1,552 | -0.03(-0.63%) |
Nov 07, 2017 | 4.730 | 4.797 | 4.700 | 4.770 | 11,700 | +0.03(+0.74%) |
Nov 06, 2017 | 4.650 | 4.950 | 4.501 | 4.735 | 19,983 | +0.04(+0.74%) |
Nov 03, 2017 | 4.540 | 4.767 | 4.470 | 4.700 | 49,112 | +0.21(+4.68%) |
Nov 02, 2017 | 4.320 | 4.560 | 4.320 | 4.490 | 13,557 | +0.05(+1.13%) |
Nov 01, 2017 | 4.560 | 4.750 | 4.300 | 4.440 | 26,975 | +0.00(+0.00%) |
Oct 31, 2017 | 4.359 | 4.473 | 4.250 | 4.440 | 31,148 | +0.03(+0.68%) |
Oct 30, 2017 | 4.591 | 4.740 | 4.300 | 4.410 | 49,918 | -0.06(-1.34%) |
Oct 27, 2017 | 4.380 | 4.750 | 4.320 | 4.470 | 25,846 | -0.04(-0.89%) |
Oct 26, 2017 | 4.540 | 4.690 | 4.160 | 4.510 | 17,431 | -0.07(-1.53%) |
Oct 25, 2017 | 4.655 | 4.655 | 4.530 | 4.580 | 12,832 | -0.09(-1.93%) |
Oct 24, 2017 | 4.650 | 4.830 | 4.530 | 4.670 | 18,357 | +0.02(+0.43%) |
Oct 23, 2017 | 4.670 | 4.670 | 4.650 | 4.650 | 5,832 | +0.00(+0.00%) |
Oct 20, 2017 | 4.650 | 4.670 | 4.632 | 4.650 | 8,189 | -0.04(-0.85%) |
Oct 19, 2017 | 4.670 | 4.710 | 4.610 | 4.690 | 3,253 | +0.03(+0.64%) |
Oct 18, 2017 | 4.670 | 4.700 | 4.570 | 4.660 | 21,871 | -0.01(-0.21%) |
Oct 17, 2017 | 4.650 | 4.760 | 4.550 | 4.670 | 15,574 | +0.02(+0.43%) |
Oct 16, 2017 | 4.600 | 4.680 | 4.490 | 4.650 | 17,064 | -0.02(-0.43%) |
Oct 13, 2017 | 4.670 | 4.670 | 4.509 | 4.670 | 10,447 | +0.02(+0.43%) |
Oct 12, 2017 | 4.650 | 4.690 | 4.575 | 4.650 | 4,021 | +0.00(+0.00%) |
Oct 11, 2017 | 4.650 | 4.790 | 4.650 | 4.650 | 3,624 | -0.04(-0.85%) |
Oct 10, 2017 | 4.720 | 4.920 | 4.100 | 4.690 | 18,513 | +0.04(+0.86%) |
Oct 09, 2017 | 4.840 | 4.885 | 4.560 | 4.650 | 50,450 | -0.32(-6.44%) |
Oct 06, 2017 | 4.942 | 4.980 | 4.580 | 4.970 | 11,918 | +0.05(+1.02%) |
Oct 05, 2017 | 4.920 | 4.998 | 4.870 | 4.920 | 7,690 | +0.01(+0.20%) |
Oct 04, 2017 | 4.980 | 5.055 | 4.880 | 4.910 | 8,122 | +0.05(+1.03%) |
Oct 03, 2017 | 4.800 | 5.090 | 4.800 | 4.860 | 46,730 | +0.05(+1.04%) |
Oct 02, 2017 | 4.760 | 4.900 | 4.580 | 4.810 | 20,575 | +0.05(+1.05%) |
Sep 29, 2017 | 4.660 | 4.900 | 4.520 | 4.760 | 35,155 | +0.13(+2.81%) |
Sep 28, 2017 | 4.760 | 4.770 | 4.509 | 4.630 | 15,512 | -0.14(-2.94%) |
Sep 27, 2017 | 4.500 | 4.959 | 4.500 | 4.770 | 10,011 | +0.29(+6.47%) |
Sep 26, 2017 | 4.420 | 4.500 | 4.400 | 4.480 | 23,030 | +0.06(+1.36%) |
Sep 25, 2017 | 4.397 | 4.420 | 4.370 | 4.420 | 9,740 | +0.03(+0.68%) |
Sep 22, 2017 | 4.580 | 4.596 | 4.171 | 4.390 | 27,524 | -0.10(-2.23%) |
Sep 21, 2017 | 4.600 | 4.650 | 4.370 | 4.490 | 27,311 | -0.11(-2.39%) |
Sep 20, 2017 | 4.630 | 4.710 | 4.580 | 4.600 | 10,266 | -0.10(-2.13%) |
Sep 19, 2017 | 4.600 | 4.700 | 4.570 | 4.700 | 13,580 | +0.06(+1.29%) |
Sep 18, 2017 | 4.690 | 4.750 | 4.600 | 4.640 | 17,754 | +0.04(+0.87%) |
Sep 15, 2017 | 4.730 | 4.800 | 4.600 | 4.600 | 42,407 | -0.10(-2.13%) |
Sep 14, 2017 | 4.690 | 4.810 | 4.519 | 4.700 | 18,616 | -0.04(-0.84%) |
Sep 13, 2017 | 4.940 | 4.980 | 4.510 | 4.740 | 66,317 | -0.24(-4.82%) |
Sep 12, 2017 | 4.990 | 4.990 | 4.950 | 4.980 | 21,892 | +0.04(+0.81%) |
Sep 11, 2017 | 4.910 | 5.000 | 4.900 | 4.940 | 17,660 | +0.03(+0.61%) |
Sep 08, 2017 | 4.780 | 4.980 | 4.780 | 4.910 | 25,071 | +0.06(+1.24%) |
Sep 07, 2017 | 4.828 | 4.945 | 4.770 | 4.850 | 25,606 | +0.06(+1.25%) |
Sep 06, 2017 | 4.800 | 5.040 | 4.790 | 4.790 | 24,547 | +0.01(+0.21%) |
Sep 05, 2017 | 4.440 | 5.070 | 4.440 | 4.780 | 67,250 | +0.35(+7.90%) |
Sep 01, 2017 | 4.400 | 4.490 | 4.385 | 4.430 | 14,823 | +0.07(+1.61%) |
Aug 31, 2017 | 4.380 | 4.500 | 4.320 | 4.360 | 43,918 | +0.02(+0.46%) |
Aug 30, 2017 | 3.979 | 4.410 | 3.977 | 4.340 | 69,143 | +0.38(+9.60%) |
Aug 29, 2017 | 3.975 | 3.997 | 3.915 | 3.960 | 10,713 | +0.01(+0.25%) |
Aug 28, 2017 | 3.990 | 4.000 | 3.940 | 3.950 | 37,589 | -0.03(-0.75%) |
Aug 25, 2017 | 3.850 | 3.990 | 3.850 | 3.980 | 17,669 | +0.09(+2.31%) |
Aug 24, 2017 | 3.745 | 3.930 | 3.745 | 3.890 | 27,808 | +0.12(+3.18%) |
Aug 23, 2017 | 3.800 | 3.800 | 3.760 | 3.770 | 4,296 | -0.03(-0.79%) |
Aug 22, 2017 | 3.710 | 3.800 | 3.710 | 3.800 | 8,342 | +0.05(+1.33%) |
Aug 21, 2017 | 3.723 | 3.750 | 3.723 | 3.750 | 2,358 | +0.00(+0.00%) |
Aug 18, 2017 | 3.710 | 3.780 | 3.710 | 3.750 | 8,528 | +0.00(+0.00%) |
Aug 17, 2017 | 3.750 | 3.750 | 3.731 | 3.750 | 4,084 | +0.00(+0.00%) |
Aug 16, 2017 | 3.750 | 3.750 | 3.740 | 3.750 | 1,959 | +0.00(+0.00%) |
Aug 15, 2017 | 3.791 | 3.791 | 3.687 | 3.750 | 7,464 | -0.07(-1.83%) |
Aug 14, 2017 | 3.850 | 3.864 | 3.650 | 3.820 | 14,987 | +0.04(+1.06%) |
Aug 11, 2017 | 3.660 | 3.780 | 3.500 | 3.780 | 39,764 | +0.06(+1.61%) |
Aug 10, 2017 | 3.710 | 3.840 | 3.680 | 3.720 | 28,006 | +0.07(+1.92%) |
Aug 09, 2017 | 3.810 | 3.891 | 3.650 | 3.650 | 9,309 | -0.10(-2.67%) |
Aug 08, 2017 | 3.863 | 3.870 | 3.750 | 3.750 | 12,531 | -0.14(-3.60%) |
Aug 07, 2017 | 3.830 | 3.930 | 3.750 | 3.890 | 26,780 | +0.12(+3.18%) |
Aug 04, 2017 | 3.900 | 3.990 | 3.770 | 3.770 | 57,211 | -0.07(-1.82%) |
Aug 03, 2017 | 3.770 | 3.850 | 3.745 | 3.840 | 31,622 | +0.09(+2.40%) |
Aug 02, 2017 | 3.911 | 3.940 | 3.750 | 3.750 | 31,016 | -0.25(-6.25%) |
Aug 01, 2017 | 3.792 | 4.000 | 3.750 | 4.000 | 43,633 | +0.22(+5.82%) |
Jul 31, 2017 | 3.800 | 3.840 | 3.740 | 3.780 | 7,462 | -0.06(-1.56%) |
Jul 28, 2017 | 3.880 | 3.880 | 3.690 | 3.840 | 4,940 | +0.14(+3.78%) |
Jul 27, 2017 | 3.690 | 3.840 | 3.690 | 3.700 | 23,839 | +0.01(+0.27%) |
Jul 26, 2017 | 3.730 | 3.800 | 3.561 | 3.690 | 14,980 | -0.07(-1.86%) |
Jul 25, 2017 | 3.900 | 3.901 | 3.760 | 3.760 | 27,117 | -0.16(-4.08%) |
Jul 24, 2017 | 3.960 | 3.960 | 3.830 | 3.920 | 13,954 | -0.08(-2.00%) |
Jul 21, 2017 | 3.950 | 4.000 | 3.800 | 4.000 | 111,865 | +0.00(+0.00%) |
Jul 20, 2017 | 3.940 | 4.000 | 3.900 | 4.000 | 9,900 | +0.05(+1.27%) |
Jul 19, 2017 | 3.750 | 4.050 | 3.731 | 3.950 | 55,401 | +0.17(+4.50%) |
Jul 18, 2017 | 3.740 | 3.950 | 3.684 | 3.780 | 64,497 | +0.07(+1.89%) |
Jul 17, 2017 | 3.683 | 3.760 | 3.650 | 3.710 | 35,048 | -0.04(-1.07%) |
Jul 14, 2017 | 3.630 | 3.750 | 3.600 | 3.750 | 22,769 | +0.10(+2.74%) |
Jul 13, 2017 | 3.564 | 3.670 | 3.460 | 3.650 | 30,699 | +0.16(+4.58%) |
Jul 12, 2017 | 3.600 | 3.600 | 3.480 | 3.490 | 8,110 | -0.08(-2.24%) |
Jul 11, 2017 | 3.650 | 3.650 | 3.515 | 3.570 | 26,219 | -0.08(-2.19%) |
Jul 10, 2017 | 3.650 | 3.650 | 3.570 | 3.650 | 37,304 | +0.05(+1.39%) |
Jul 07, 2017 | 3.850 | 3.873 | 3.560 | 3.600 | 33,476 | -0.10(-2.70%) |
Jul 06, 2017 | 3.696 | 3.820 | 3.640 | 3.700 | 32,923 | +0.02(+0.54%) |
Jul 05, 2017 | 3.760 | 3.890 | 3.620 | 3.680 | 61,626 | -0.12(-3.16%) |
Jul 03, 2017 | 3.800 | 3.890 | 3.460 | 3.800 | 53,677 | +0.00(+0.00%) |
Jun 30, 2017 | 3.850 | 3.850 | 3.700 | 3.800 | 78,445 | +0.08(+2.15%) |
Jun 29, 2017 | 3.570 | 3.730 | 3.420 | 3.720 | 66,256 | +0.15(+4.20%) |
Jun 28, 2017 | 3.600 | 3.679 | 3.560 | 3.570 | 30,178 | -0.10(-2.72%) |
Jun 27, 2017 | 3.687 | 3.740 | 3.650 | 3.670 | 13,262 | +0.02(+0.55%) |
Jun 26, 2017 | 3.720 | 3.750 | 3.610 | 3.650 | 3,323 | -0.10(-2.67%) |
Jun 23, 2017 | 3.558 | 3.750 | 3.558 | 3.750 | 14,382 | +0.27(+7.76%) |
Jun 22, 2017 | 3.500 | 3.510 | 3.420 | 3.480 | 14,104 | +0.02(+0.56%) |
Jun 21, 2017 | 3.590 | 3.590 | 3.410 | 3.461 | 8,684 | -0.04(-1.12%) |
Jun 20, 2017 | 3.650 | 3.690 | 3.500 | 3.500 | 15,202 | -0.21(-5.66%) |
Jun 19, 2017 | 3.720 | 3.800 | 3.680 | 3.710 | 15,075 | +0.02(+0.54%) |
Jun 16, 2017 | 3.740 | 3.740 | 3.627 | 3.690 | 13,585 | -0.03(-0.81%) |
Jun 15, 2017 | 3.720 | 3.730 | 3.690 | 3.720 | 37,180 | +0.06(+1.64%) |
Jun 14, 2017 | 3.880 | 3.950 | 3.600 | 3.660 | 157,879 | -0.11(-2.81%) |
Jun 13, 2017 | 3.800 | 3.880 | 3.760 | 3.766 | 37,458 | -0.04(-1.16%) |
Jun 12, 2017 | 3.860 | 3.933 | 3.800 | 3.810 | 5,741 | +0.01(+0.26%) |
Jun 09, 2017 | 3.901 | 3.901 | 3.800 | 3.800 | 51,192 | -0.10(-2.56%) |
Jun 08, 2017 | 3.930 | 4.000 | 3.880 | 3.900 | 57,064 | -0.02(-0.51%) |
Jun 07, 2017 | 3.996 | 4.020 | 3.920 | 3.920 | 10,458 | -0.08(-2.00%) |
Jun 06, 2017 | 3.920 | 4.000 | 3.900 | 4.000 | 2,449 | +0.01(+0.25%) |
Jun 05, 2017 | 4.020 | 4.020 | 3.861 | 3.990 | 4,876 | -0.03(-0.68%) |
Jun 02, 2017 | 4.010 | 4.050 | 3.855 | 4.018 | 7,045 | +0.03(+0.69%) |
Jun 01, 2017 | 3.990 | 4.010 | 3.960 | 3.990 | 2,951 | +0.06(+1.53%) |
May 31, 2017 | 3.880 | 3.990 | 3.870 | 3.930 | 3,796 | -0.03(-0.76%) |
May 30, 2017 | 4.060 | 4.060 | 3.890 | 3.960 | 5,178 | -0.10(-2.46%) |
May 26, 2017 | 4.030 | 4.095 | 3.900 | 4.060 | 14,912 | +0.06(+1.50%) |
May 25, 2017 | 4.030 | 4.060 | 3.961 | 4.000 | 6,439 | -0.03(-0.74%) |
May 24, 2017 | 4.000 | 4.030 | 4.000 | 4.030 | 2,224 | +0.02(+0.50%) |
May 23, 2017 | 4.007 | 4.020 | 3.985 | 4.010 | 4,140 | -0.01(-0.25%) |
May 22, 2017 | 4.100 | 4.110 | 3.880 | 4.020 | 39,734 | -0.08(-1.95%) |
May 19, 2017 | 4.029 | 4.100 | 3.990 | 4.100 | 22,686 | +0.08(+1.99%) |
May 18, 2017 | 3.870 | 4.060 | 3.824 | 4.020 | 8,652 | +0.11(+2.81%) |
May 17, 2017 | 3.950 | 3.950 | 3.821 | 3.910 | 15,236 | -0.04(-1.01%) |
May 16, 2017 | 3.950 | 3.950 | 3.800 | 3.950 | 4,582 | +0.06(+1.54%) |
May 15, 2017 | 4.070 | 4.080 | 3.860 | 3.890 | 10,831 | -0.24(-5.81%) |
May 12, 2017 | 3.800 | 4.135 | 3.800 | 4.130 | 11,195 | -0.01(-0.24%) |
May 11, 2017 | 3.870 | 4.190 | 3.800 | 4.140 | 47,971 | +0.29(+7.53%) |
May 10, 2017 | 3.870 | 3.870 | 3.573 | 3.850 | 3,701 | -0.03(-0.77%) |
May 09, 2017 | 3.570 | 3.920 | 3.540 | 3.880 | 12,974 | +0.31(+8.68%) |
May 08, 2017 | 3.600 | 3.600 | 3.560 | 3.570 | 1,878 | -0.03(-0.83%) |
May 05, 2017 | 3.590 | 3.650 | 3.570 | 3.600 | 4,390 | -0.01(-0.28%) |
May 04, 2017 | 3.720 | 3.750 | 3.620 | 3.610 | 27,073 | -0.14(-3.73%) |
May 03, 2017 | 3.790 | 3.845 | 3.710 | 3.750 | 27,752 | -0.05(-1.32%) |
May 02, 2017 | 3.780 | 3.800 | 3.780 | 3.800 | 2,800 | +0.00(+0.00%) |
May 01, 2017 | 3.850 | 3.850 | 3.770 | 3.800 | 7,700 | +0.00(+0.00%) |
Apr 28, 2017 | 3.820 | 3.820 | 3.700 | 3.800 | 5,666 | -0.01(-0.26%) |
Apr 27, 2017 | 3.840 | 3.850 | 3.770 | 3.810 | 12,866 | -0.02(-0.52%) |
Apr 26, 2017 | 3.780 | 3.830 | 3.776 | 3.830 | 16,059 | +0.05(+1.32%) |
Apr 25, 2017 | 3.800 | 3.800 | 3.730 | 3.780 | 9,875 | -0.07(-1.82%) |
Apr 24, 2017 | 3.950 | 3.950 | 3.750 | 3.850 | 23,953 | -0.13(-3.27%) |
Apr 21, 2017 | 3.820 | 4.040 | 3.820 | 3.980 | 27,995 | +0.08(+2.05%) |
Apr 20, 2017 | 3.810 | 3.900 | 3.810 | 3.900 | 16,143 | +0.05(+1.30%) |
Apr 19, 2017 | 3.830 | 3.930 | 3.815 | 3.850 | 20,516 | +0.01(+0.26%) |
Apr 18, 2017 | 3.770 | 3.874 | 3.770 | 3.840 | 5,817 | -0.04(-1.03%) |
Apr 17, 2017 | 3.939 | 3.939 | 3.800 | 3.880 | 7,902 | +0.03(+0.78%) |
Apr 13, 2017 | 3.750 | 3.900 | 3.700 | 3.850 | 12,198 | -0.07(-1.79%) |
Apr 12, 2017 | 3.940 | 3.940 | 3.920 | 3.920 | 2,338 | +0.01(+0.26%) |
Apr 11, 2017 | 3.890 | 3.920 | 3.850 | 3.910 | 13,337 | +0.05(+1.30%) |
Apr 10, 2017 | 3.830 | 3.900 | 3.830 | 3.860 | 2,984 | +0.03(+0.78%) |
Apr 07, 2017 | 3.810 | 3.958 | 3.810 | 3.830 | 49,513 | -0.14(-3.53%) |
Apr 06, 2017 | 3.900 | 3.980 | 3.770 | 3.970 | 18,167 | +0.16(+4.20%) |
Apr 05, 2017 | 3.960 | 4.027 | 3.810 | 3.810 | 64,329 | -0.15(-3.79%) |
Apr 04, 2017 | 4.200 | 4.275 | 3.950 | 3.960 | 91,879 | -0.19(-4.58%) |
Apr 03, 2017 | 4.210 | 4.350 | 4.150 | 4.150 | 29,535 | -0.05(-1.19%) |
Mar 31, 2017 | 4.250 | 4.450 | 4.102 | 4.200 | 61,619 | +0.04(+0.96%) |
Mar 30, 2017 | 3.800 | 4.160 | 3.744 | 4.160 | 53,971 | +0.28(+7.22%) |
Mar 29, 2017 | 3.650 | 4.050 | 3.290 | 3.880 | 79,187 | +0.25(+6.89%) |
Mar 28, 2017 | 3.100 | 3.990 | 3.090 | 3.630 | 159,336 | +0.47(+14.87%) |
Mar 27, 2017 | 3.350 | 3.492 | 3.060 | 3.160 | 184,966 | -0.21(-6.23%) |
Mar 24, 2017 | 3.540 | 3.630 | 3.311 | 3.370 | 90,060 | -0.09(-2.60%) |
Mar 23, 2017 | 3.640 | 3.640 | 3.472 | 3.460 | 47,728 | -0.14(-3.89%) |
Mar 22, 2017 | 3.780 | 3.780 | 3.569 | 3.600 | 46,643 | -0.15(-4.00%) |
Mar 21, 2017 | 3.824 | 3.880 | 3.750 | 3.750 | 25,998 | -0.13(-3.40%) |
Mar 20, 2017 | 4.050 | 4.050 | 3.850 | 3.882 | 19,641 | -0.21(-5.09%) |
Mar 17, 2017 | 3.960 | 4.100 | 3.880 | 4.090 | 36,637 | +0.10(+2.51%) |
Mar 16, 2017 | 4.050 | 4.070 | 3.990 | 3.990 | 40,222 | -0.07(-1.72%) |
Mar 15, 2017 | 4.030 | 4.060 | 3.980 | 4.060 | 119,380 | +0.03(+0.74%) |
Mar 14, 2017 | 4.060 | 4.084 | 4.010 | 4.030 | 63,248 | -0.01(-0.25%) |
Mar 13, 2017 | 3.980 | 4.090 | 3.903 | 4.040 | 15,522 | +0.19(+4.94%) |
Mar 10, 2017 | 4.011 | 4.265 | 3.805 | 3.850 | 123,388 | -0.19(-4.70%) |
Mar 09, 2017 | 4.540 | 4.576 | 3.900 | 4.040 | 120,725 | -0.51(-11.13%) |
Mar 08, 2017 | 4.650 | 4.650 | 4.503 | 4.546 | 49,803 | -0.06(-1.39%) |
Mar 07, 2017 | 4.460 | 4.650 | 4.460 | 4.610 | 72,711 | +0.10(+2.22%) |
Mar 06, 2017 | 4.460 | 4.600 | 4.386 | 4.510 | 67,268 | +0.11(+2.50%) |
Mar 03, 2017 | 4.450 | 4.476 | 4.208 | 4.400 | 20,724 | -0.03(-0.68%) |
Mar 02, 2017 | 4.160 | 4.440 | 4.077 | 4.430 | 40,816 | +0.22(+5.23%) |
Mar 01, 2017 | 4.150 | 4.300 | 4.020 | 4.210 | 48,182 | +0.08(+1.94%) |
Feb 28, 2017 | 4.000 | 4.271 | 3.800 | 4.130 | 40,866 | +0.13(+3.25%) |
Feb 27, 2017 | 3.950 | 4.000 | 3.860 | 4.000 | 10,088 | +0.10(+2.56%) |
Feb 24, 2017 | 3.760 | 3.927 | 3.760 | 3.900 | 20,169 | +0.10(+2.63%) |
Feb 23, 2017 | 3.770 | 3.900 | 3.770 | 3.800 | 10,267 | +0.00(+0.00%) |
Feb 22, 2017 | 3.788 | 3.850 | 3.760 | 3.800 | 10,791 | -0.04(-0.91%) |
Feb 21, 2017 | 3.900 | 3.900 | 3.820 | 3.835 | 5,518 | +0.00(+0.13%) |
Feb 17, 2017 | 3.830 | 3.830 | 3.830 | 0 | -0.08(-2.05%) | |
Feb 16, 2017 | 4.030 | 4.030 | 3.810 | 3.910 | 23,442 | -0.09(-2.25%) |
Feb 15, 2017 | 3.954 | 4.030 | 3.950 | 4.000 | 12,604 | +0.00(+0.00%) |
Feb 14, 2017 | 4.090 | 4.090 | 3.848 | 4.000 | 30,342 | -0.06(-1.48%) |
Feb 13, 2017 | 4.120 | 4.150 | 4.020 | 4.060 | 17,758 | -0.08(-1.93%) |
Feb 10, 2017 | 4.140 | 4.140 | 3.900 | 4.140 | 38,169 | +0.00(+0.00%) |
Feb 09, 2017 | 4.140 | 4.140 | 4.020 | 4.140 | 39,170 | +0.08(+1.97%) |
Feb 08, 2017 | 4.160 | 4.217 | 4.050 | 4.060 | 42,222 | -0.21(-4.92%) |
Feb 07, 2017 | 4.400 | 4.576 | 4.270 | 4.270 | 61,813 | -0.11(-2.51%) |
Feb 06, 2017 | 4.500 | 4.600 | 4.091 | 4.380 | 46,195 | -0.13(-2.88%) |
Feb 03, 2017 | 3.950 | 4.740 | 3.850 | 4.510 | 138,777 | +0.61(+15.64%) |
Feb 02, 2017 | 3.780 | 3.900 | 3.561 | 3.900 | 15,461 | +0.17(+4.56%) |
Feb 01, 2017 | 3.610 | 3.813 | 3.610 | 3.730 | 31,917 | +0.08(+2.19%) |
Jan 31, 2017 | 3.500 | 3.700 | 3.430 | 3.650 | 20,205 | +0.15(+4.29%) |
Jan 30, 2017 | 3.500 | 3.600 | 3.350 | 3.500 | 22,976 | +0.04(+1.16%) |
Jan 27, 2017 | 3.450 | 3.500 | 3.290 | 3.460 | 37,940 | +0.01(+0.29%) |
Jan 26, 2017 | 3.400 | 3.450 | 3.340 | 3.450 | 27,500 | +0.08(+2.37%) |
Jan 25, 2017 | 3.290 | 3.400 | 3.187 | 3.370 | 23,941 | +0.10(+3.06%) |
Jan 24, 2017 | 3.241 | 3.281 | 3.188 | 3.270 | 12,511 | +0.03(+0.93%) |
Jan 23, 2017 | 3.230 | 3.249 | 3.160 | 3.240 | 16,082 | +0.04(+1.25%) |
Jan 20, 2017 | 3.146 | 3.200 | 3.130 | 3.200 | 10,053 | +0.02(+0.63%) |
Jan 19, 2017 | 3.170 | 3.210 | 3.147 | 3.180 | 7,784 | -0.04(-1.24%) |
Jan 18, 2017 | 3.350 | 3.350 | 3.164 | 3.220 | 13,886 | -0.16(-4.73%) |
Jan 17, 2017 | 3.170 | 3.400 | 3.150 | 3.380 | 58,946 | +0.27(+8.68%) |
Jan 13, 2017 | 3.110 | 3.110 | 3.110 | 0 | +0.08(+2.64%) | |
Jan 12, 2017 | 3.010 | 3.035 | 3.010 | 3.030 | 6,115 | +0.03(+1.00%) |
Jan 11, 2017 | 2.900 | 3.050 | 2.660 | 3.000 | 28,372 | +0.08(+2.74%) |
Jan 10, 2017 | 3.020 | 3.020 | 2.760 | 2.920 | 24,822 | -0.12(-3.94%) |
Jan 09, 2017 | 2.780 | 3.050 | 2.774 | 3.040 | 88,712 | +0.26(+9.35%) |
Jan 06, 2017 | 2.650 | 2.790 | 2.625 | 2.780 | 3,546 | -0.01(-0.36%) |
Jan 05, 2017 | 2.685 | 2.800 | 2.650 | 2.790 | 24,469 | +0.13(+4.89%) |
Jan 04, 2017 | 2.650 | 2.700 | 2.623 | 2.660 | 18,626 | +0.01(+0.38%) |