Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 13.25 | 13.52 | 13.10 | 13.13 | 694,504 | +0.01(+0.08%) |
Feb 27, 2018 | 13.45 | 13.61 | 12.65 | 13.12 | 739,998 | -0.42(-3.10%) |
Feb 26, 2018 | 13.23 | 13.87 | 13.16 | 13.54 | 644,293 | +0.36(+2.73%) |
Feb 23, 2018 | 13.30 | 13.63 | 13.06 | 13.18 | 386,348 | +0.03(+0.23%) |
Feb 22, 2018 | 13.38 | 13.68 | 12.85 | 13.15 | 621,485 | -0.23(-1.72%) |
Feb 21, 2018 | 12.82 | 13.85 | 12.68 | 13.38 | 1,025,341 | +0.64(+5.02%) |
Feb 20, 2018 | 12.50 | 13.01 | 12.11 | 12.74 | 718,279 | +0.13(+1.03%) |
Feb 16, 2018 | 12.61 | 12.61 | 12.61 | 0 | -0.03(-0.24%) | |
Feb 15, 2018 | 13.25 | 12.27 | 12.64 | 981,159 | -0.42(-3.22%) | |
Feb 14, 2018 | 12.54 | 13.20 | 12.12 | 13.06 | 1,238,604 | +0.29(+2.27%) |
Feb 13, 2018 | 12.15 | 13.25 | 12.02 | 12.77 | 804,279 | +0.64(+5.28%) |
Feb 12, 2018 | 11.90 | 12.45 | 11.53 | 12.13 | 811,257 | +0.46(+3.94%) |
Feb 09, 2018 | 12.08 | 12.36 | 11.17 | 11.67 | 678,899 | -0.19(-1.60%) |
Feb 08, 2018 | 11.30 | 12.17 | 11.26 | 11.86 | 823,999 | +0.56(+4.96%) |
Feb 07, 2018 | 11.23 | 11.48 | 11.21 | 11.30 | 626,006 | -0.01(-0.09%) |
Feb 06, 2018 | 11.15 | 11.70 | 11.04 | 11.31 | 773,617 | -0.21(-1.82%) |
Feb 05, 2018 | 12.30 | 12.83 | 11.43 | 11.52 | 954,607 | -0.74(-6.04%) |
Feb 02, 2018 | 12.89 | 12.89 | 11.52 | 12.26 | 1,456,447 | -0.70(-5.40%) |
Feb 01, 2018 | 10.55 | 13.15 | 10.42 | 12.96 | 3,689,290 | +3.63(+38.91%) |
Jan 31, 2018 | 9.600 | 9.630 | 9.220 | 9.330 | 300,461 | -0.15(-1.58%) |
Jan 30, 2018 | 9.400 | 9.500 | 9.220 | 9.480 | 275,063 | -0.04(-0.42%) |
Jan 29, 2018 | 9.650 | 9.650 | 9.320 | 9.520 | 350,514 | -0.05(-0.52%) |
Jan 26, 2018 | 9.310 | 9.720 | 9.150 | 9.570 | 314,280 | +0.28(+3.01%) |
Jan 25, 2018 | 9.120 | 9.290 | 8.910 | 9.290 | 358,482 | +0.23(+2.54%) |
Jan 24, 2018 | 8.930 | 9.110 | 8.790 | 9.060 | 352,244 | +0.21(+2.37%) |
Jan 23, 2018 | 8.890 | 9.070 | 8.520 | 8.850 | 173,109 | -0.03(-0.34%) |
Jan 22, 2018 | 9.030 | 9.100 | 8.735 | 8.880 | 245,373 | -0.18(-1.99%) |
Jan 19, 2018 | 9.060 | 9.310 | 8.710 | 9.060 | 438,821 | -0.02(-0.22%) |
Jan 18, 2018 | 9.130 | 9.309 | 9.059 | 9.080 | 260,034 | -0.02(-0.22%) |
Jan 17, 2018 | 9.100 | 9.250 | 8.290 | 9.100 | 734,672 | +0.08(+0.89%) |
Jan 16, 2018 | 9.470 | 9.570 | 8.970 | 9.020 | 437,724 | -0.32(-3.43%) |
Jan 12, 2018 | 9.340 | 9.340 | 9.340 | 0 | +0.20(+2.19%) | |
Jan 11, 2018 | 9.150 | 9.270 | 8.920 | 9.140 | 248,407 | +0.04(+0.44%) |
Jan 10, 2018 | 9.350 | 9.390 | 8.790 | 9.100 | 315,133 | -0.29(-3.09%) |
Jan 09, 2018 | 8.890 | 9.570 | 8.850 | 9.390 | 395,666 | +0.52(+5.86%) |
Jan 08, 2018 | 8.790 | 9.030 | 8.600 | 8.870 | 907,180 | +0.13(+1.49%) |
Jan 05, 2018 | 8.450 | 8.740 | 8.430 | 8.740 | 215,810 | +0.29(+3.43%) |
Jan 04, 2018 | 8.410 | 8.520 | 8.330 | 8.450 | 221,489 | +0.13(+1.56%) |
Jan 03, 2018 | 8.620 | 8.630 | 8.270 | 8.320 | 276,060 | -0.30(-3.48%) |
Jan 02, 2018 | 8.400 | 8.570 | 8.390 | 8.620 | 347,904 | +0.24(+2.86%) |
Dec 29, 2017 | 8.380 | 8.380 | 8.380 | 0 | -0.08(-0.95%) | |
Dec 28, 2017 | 8.360 | 8.480 | 8.240 | 8.460 | 310,229 | +0.13(+1.56%) |
Dec 27, 2017 | 8.490 | 8.670 | 8.240 | 8.330 | 515,300 | -0.06(-0.72%) |
Dec 26, 2017 | 8.510 | 8.540 | 8.240 | 8.390 | 346,133 | -0.18(-2.10%) |
Dec 22, 2017 | 8.760 | 8.760 | 8.470 | 8.570 | 202,070 | -0.19(-2.17%) |
Dec 21, 2017 | 8.710 | 8.810 | 8.575 | 8.760 | 567,932 | +0.09(+1.04%) |
Dec 20, 2017 | 8.650 | 8.930 | 8.650 | 8.670 | 383,507 | +0.04(+0.46%) |
Dec 19, 2017 | 8.560 | 8.860 | 8.490 | 8.630 | 435,160 | +0.05(+0.58%) |
Dec 18, 2017 | 8.700 | 8.850 | 8.440 | 8.580 | 675,525 | -0.09(-1.04%) |
Dec 15, 2017 | 8.780 | 8.900 | 8.520 | 8.670 | 2,220,121 | -0.11(-1.25%) |
Dec 14, 2017 | 8.990 | 8.990 | 8.700 | 8.780 | 408,864 | -0.20(-2.23%) |
Dec 13, 2017 | 8.860 | 9.110 | 8.850 | 8.980 | 370,442 | +0.11(+1.24%) |
Dec 12, 2017 | 8.760 | 9.035 | 8.660 | 8.870 | 371,205 | +0.13(+1.49%) |
Dec 11, 2017 | 9.110 | 9.130 | 8.695 | 8.740 | 390,134 | -0.39(-4.27%) |
Dec 08, 2017 | 9.260 | 9.370 | 9.050 | 9.130 | 311,770 | -0.01(-0.11%) |
Dec 07, 2017 | 9.140 | 9.320 | 8.880 | 9.140 | 375,867 | +0.00(+0.00%) |
Dec 06, 2017 | 9.360 | 9.470 | 9.040 | 9.140 | 315,053 | -0.27(-2.87%) |
Dec 05, 2017 | 9.400 | 9.685 | 9.360 | 9.410 | 364,333 | +0.01(+0.11%) |
Dec 04, 2017 | 9.980 | 10.22 | 9.090 | 9.400 | 402,329 | -0.55(-5.53%) |
Dec 01, 2017 | 10.12 | 10.47 | 9.660 | 9.950 | 531,051 | -0.74(-6.92%) |
Nov 30, 2017 | 10.36 | 10.97 | 10.35 | 10.69 | 391,138 | +0.29(+2.79%) |
Nov 29, 2017 | 10.71 | 10.80 | 10.12 | 10.40 | 404,969 | -0.25(-2.35%) |
Nov 28, 2017 | 9.800 | 10.95 | 9.800 | 10.65 | 548,794 | +1.03(+10.71%) |
Nov 27, 2017 | 9.800 | 9.900 | 9.530 | 9.620 | 188,842 | -0.18(-1.84%) |
Nov 24, 2017 | 9.810 | 9.930 | 9.650 | 9.800 | 87,685 | +0.02(+0.20%) |
Nov 22, 2017 | 10.03 | 10.03 | 9.560 | 9.780 | 196,413 | -0.26(-2.59%) |
Nov 21, 2017 | 10.12 | 10.33 | 9.610 | 10.04 | 515,675 | +0.00(+0.00%) |
Nov 20, 2017 | 9.150 | 10.06 | 8.960 | 10.04 | 1,474,704 | +0.85(+9.25%) |
Nov 17, 2017 | 8.940 | 9.270 | 8.820 | 9.190 | 242,553 | +0.23(+2.57%) |
Nov 16, 2017 | 8.550 | 9.040 | 8.530 | 8.960 | 350,861 | +0.45(+5.29%) |
Nov 15, 2017 | 8.700 | 8.760 | 8.430 | 8.510 | 188,757 | -0.28(-3.19%) |
Nov 14, 2017 | 8.860 | 9.260 | 8.650 | 8.790 | 411,037 | -0.12(-1.35%) |
Nov 13, 2017 | 8.770 | 8.950 | 8.360 | 8.910 | 378,564 | +0.06(+0.68%) |
Nov 10, 2017 | 9.100 | 9.180 | 8.700 | 8.850 | 304,892 | -0.15(-1.67%) |
Nov 09, 2017 | 8.990 | 9.195 | 8.830 | 9.000 | 299,205 | +0.01(+0.11%) |
Nov 08, 2017 | 9.200 | 9.300 | 8.860 | 8.990 | 444,964 | -0.27(-2.92%) |
Nov 07, 2017 | 8.770 | 9.370 | 8.750 | 9.260 | 801,035 | +0.51(+5.83%) |
Nov 06, 2017 | 8.530 | 8.980 | 8.510 | 8.750 | 507,851 | +0.27(+3.18%) |
Nov 03, 2017 | 8.090 | 8.710 | 8.090 | 8.480 | 621,289 | +0.37(+4.56%) |
Nov 02, 2017 | 8.600 | 8.700 | 7.820 | 8.110 | 798,543 | -0.56(-6.46%) |
Nov 01, 2017 | 9.010 | 9.300 | 8.520 | 8.670 | 530,807 | -0.23(-2.58%) |
Oct 31, 2017 | 8.040 | 9.380 | 8.000 | 8.900 | 859,697 | +1.53(+20.76%) |
Oct 30, 2017 | 7.120 | 7.400 | 6.900 | 7.370 | 142,669 | +0.19(+2.65%) |
Oct 27, 2017 | 7.400 | 7.407 | 7.150 | 7.180 | 116,075 | -0.16(-2.18%) |
Oct 26, 2017 | 7.210 | 7.410 | 7.160 | 7.340 | 155,095 | +0.14(+1.94%) |
Oct 25, 2017 | 7.350 | 7.350 | 6.950 | 7.200 | 101,187 | -0.14(-1.91%) |
Oct 24, 2017 | 7.500 | 7.580 | 7.280 | 7.340 | 109,326 | -0.12(-1.61%) |
Oct 23, 2017 | 7.220 | 7.510 | 7.047 | 7.460 | 186,510 | +0.23(+3.18%) |
Oct 20, 2017 | 7.000 | 7.430 | 7.000 | 7.230 | 179,959 | +0.24(+3.43%) |
Oct 19, 2017 | 6.990 | 7.240 | 6.970 | 6.990 | 268,753 | -0.03(-0.43%) |
Oct 18, 2017 | 7.050 | 7.075 | 7.000 | 7.020 | 343,873 | -0.02(-0.28%) |
Oct 17, 2017 | 6.960 | 7.190 | 6.860 | 7.040 | 198,443 | +0.03(+0.43%) |
Oct 16, 2017 | 7.180 | 7.230 | 6.980 | 7.010 | 204,516 | -0.17(-2.37%) |
Oct 13, 2017 | 7.100 | 7.240 | 7.020 | 7.180 | 181,410 | +0.03(+0.42%) |
Oct 12, 2017 | 7.310 | 7.440 | 7.140 | 7.150 | 153,588 | -0.17(-2.32%) |
Oct 11, 2017 | 7.470 | 7.610 | 7.270 | 7.320 | 228,109 | -0.13(-1.74%) |
Oct 10, 2017 | 7.400 | 7.530 | 7.370 | 7.450 | 117,540 | +0.04(+0.54%) |
Oct 09, 2017 | 7.590 | 7.670 | 7.350 | 7.410 | 111,005 | -0.18(-2.37%) |
Oct 06, 2017 | 7.730 | 7.823 | 7.525 | 7.590 | 100,982 | -0.13(-1.68%) |
Oct 05, 2017 | 7.680 | 7.730 | 7.558 | 7.720 | 120,455 | +0.09(+1.18%) |
Oct 04, 2017 | 7.560 | 7.750 | 7.480 | 7.630 | 107,547 | +0.07(+0.93%) |
Oct 03, 2017 | 7.460 | 7.620 | 7.400 | 7.560 | 149,019 | +0.08(+1.07%) |
Oct 02, 2017 | 7.300 | 7.490 | 7.100 | 7.480 | 192,744 | +0.13(+1.77%) |
Sep 29, 2017 | 7.640 | 8.000 | 7.240 | 7.350 | 382,564 | -0.30(-3.92%) |
Sep 28, 2017 | 7.390 | 7.680 | 7.270 | 7.650 | 190,507 | +0.26(+3.52%) |
Sep 27, 2017 | 7.130 | 7.440 | 7.031 | 7.390 | 186,532 | +0.26(+3.65%) |
Sep 26, 2017 | 7.400 | 7.470 | 7.000 | 7.130 | 192,089 | -0.24(-3.26%) |
Sep 25, 2017 | 7.070 | 7.400 | 6.980 | 7.370 | 232,747 | +0.27(+3.80%) |
Sep 22, 2017 | 7.420 | 7.480 | 6.780 | 7.100 | 347,208 | -0.28(-3.79%) |
Sep 21, 2017 | 7.170 | 7.500 | 7.125 | 7.380 | 356,314 | +0.24(+3.36%) |
Sep 20, 2017 | 6.970 | 7.240 | 6.790 | 7.140 | 260,161 | +0.21(+3.03%) |
Sep 19, 2017 | 6.570 | 6.960 | 6.400 | 6.930 | 296,608 | +0.41(+6.29%) |
Sep 18, 2017 | 6.240 | 6.810 | 6.100 | 6.520 | 627,858 | +0.37(+6.02%) |
Sep 15, 2017 | 5.850 | 6.180 | 5.820 | 6.150 | 526,799 | +0.31(+5.31%) |
Sep 14, 2017 | 5.730 | 5.950 | 5.620 | 5.840 | 138,827 | +0.12(+2.10%) |
Sep 13, 2017 | 5.410 | 5.810 | 5.410 | 5.720 | 157,121 | +0.28(+5.15%) |
Sep 12, 2017 | 5.330 | 5.550 | 5.320 | 5.440 | 163,441 | +0.14(+2.64%) |
Sep 11, 2017 | 5.210 | 5.410 | 5.150 | 5.300 | 106,919 | +0.10(+1.92%) |
Sep 08, 2017 | 5.160 | 5.280 | 5.100 | 5.200 | 115,578 | +0.06(+1.17%) |
Sep 07, 2017 | 5.200 | 5.295 | 5.130 | 5.140 | 78,001 | -0.07(-1.34%) |
Sep 06, 2017 | 5.200 | 5.360 | 5.160 | 5.210 | 94,384 | +0.02(+0.39%) |
Sep 05, 2017 | 5.460 | 5.480 | 5.100 | 5.190 | 140,991 | -0.27(-4.95%) |
Sep 01, 2017 | 5.390 | 5.530 | 5.260 | 5.460 | 88,669 | +0.11(+2.06%) |
Aug 31, 2017 | 5.300 | 5.670 | 5.290 | 5.350 | 138,265 | +0.02(+0.38%) |
Aug 30, 2017 | 5.040 | 5.350 | 4.980 | 5.330 | 127,586 | +0.29(+5.75%) |
Aug 29, 2017 | 5.000 | 5.070 | 4.950 | 5.040 | 160,949 | +0.01(+0.30%) |
Aug 28, 2017 | 5.130 | 5.150 | 4.950 | 5.025 | 141,731 | -0.10(-2.05%) |
Aug 25, 2017 | 4.950 | 5.150 | 4.800 | 5.130 | 169,633 | +0.24(+4.91%) |
Aug 24, 2017 | 4.670 | 4.915 | 4.630 | 4.890 | 131,998 | +0.31(+6.77%) |
Aug 23, 2017 | 4.540 | 4.740 | 4.520 | 4.580 | 137,397 | +0.00(+0.00%) |
Aug 22, 2017 | 4.540 | 4.740 | 4.500 | 4.580 | 133,609 | +0.05(+1.10%) |
Aug 21, 2017 | 4.650 | 4.710 | 4.480 | 4.530 | 216,221 | -0.11(-2.37%) |
Aug 18, 2017 | 4.180 | 4.640 | 4.180 | 4.640 | 408,959 | +0.38(+8.92%) |
Aug 17, 2017 | 4.200 | 4.400 | 4.130 | 4.260 | 184,981 | +0.07(+1.67%) |
Aug 16, 2017 | 4.050 | 4.300 | 4.050 | 4.190 | 147,578 | +0.13(+3.20%) |
Aug 15, 2017 | 4.030 | 4.180 | 3.990 | 4.060 | 107,867 | +0.03(+0.74%) |
Aug 14, 2017 | 3.880 | 4.160 | 3.850 | 4.030 | 144,372 | +0.14(+3.60%) |
Aug 11, 2017 | 4.050 | 4.190 | 3.890 | 3.890 | 192,159 | -0.15(-3.71%) |
Aug 10, 2017 | 3.850 | 4.120 | 3.820 | 4.040 | 151,995 | +0.13(+3.32%) |
Aug 09, 2017 | 3.490 | 3.990 | 3.450 | 3.910 | 140,219 | +0.23(+6.25%) |
Aug 08, 2017 | 3.900 | 4.044 | 3.580 | 3.680 | 104,358 | -0.04(-1.08%) |
Aug 07, 2017 | 3.690 | 3.820 | 3.570 | 3.720 | 176,384 | +0.07(+1.92%) |
Aug 04, 2017 | 3.600 | 3.700 | 3.560 | 3.650 | 166,578 | +0.05(+1.39%) |
Aug 03, 2017 | 3.830 | 3.830 | 3.480 | 3.600 | 98,958 | -0.22(-5.76%) |
Aug 02, 2017 | 3.400 | 3.950 | 3.360 | 3.820 | 120,494 | +0.42(+12.35%) |
Aug 01, 2017 | 3.990 | 3.990 | 3.380 | 3.400 | 57,833 | -0.49(-12.60%) |
Jul 31, 2017 | 3.940 | 3.980 | 3.800 | 3.890 | 130,653 | -0.06(-1.52%) |
Jul 28, 2017 | 3.960 | 4.070 | 3.800 | 3.950 | 63,222 | -0.06(-1.50%) |
Jul 27, 2017 | 3.990 | 4.120 | 3.926 | 4.010 | 123,632 | +0.04(+1.01%) |
Jul 26, 2017 | 3.940 | 4.010 | 3.850 | 3.970 | 29,658 | +0.03(+0.76%) |
Jul 25, 2017 | 3.790 | 3.940 | 3.770 | 3.940 | 42,709 | +0.18(+4.79%) |
Jul 24, 2017 | 3.770 | 3.780 | 3.630 | 3.760 | 55,264 | +0.05(+1.35%) |
Jul 21, 2017 | 3.880 | 3.980 | 3.690 | 3.710 | 126,153 | -0.13(-3.39%) |
Jul 20, 2017 | 3.850 | 3.900 | 3.780 | 3.840 | 37,817 | -0.01(-0.26%) |
Jul 19, 2017 | 3.960 | 4.000 | 3.850 | 3.850 | 50,108 | -0.12(-3.02%) |
Jul 18, 2017 | 3.990 | 4.040 | 3.930 | 3.970 | 51,142 | -0.06(-1.37%) |
Jul 17, 2017 | 4.120 | 4.179 | 3.980 | 4.025 | 43,236 | -0.10(-2.54%) |
Jul 14, 2017 | 4.120 | 4.200 | 4.120 | 4.130 | 37,922 | -0.01(-0.24%) |
Jul 13, 2017 | 4.020 | 4.150 | 4.020 | 4.140 | 86,021 | +0.11(+2.73%) |
Jul 12, 2017 | 4.130 | 4.150 | 4.030 | 4.030 | 62,213 | -0.09(-2.18%) |
Jul 11, 2017 | 4.030 | 4.150 | 3.940 | 4.120 | 107,320 | +0.12(+3.00%) |
Jul 10, 2017 | 3.960 | 4.105 | 3.960 | 4.000 | 94,895 | +0.03(+0.76%) |
Jul 07, 2017 | 3.990 | 4.110 | 3.950 | 3.970 | 68,259 | -0.02(-0.50%) |
Jul 06, 2017 | 3.910 | 4.080 | 3.910 | 3.990 | 48,505 | +0.02(+0.50%) |
Jul 05, 2017 | 4.020 | 4.160 | 3.950 | 3.970 | 121,486 | -0.06(-1.49%) |
Jul 03, 2017 | 4.210 | 4.210 | 3.950 | 4.030 | 96,407 | -0.14(-3.36%) |
Jun 30, 2017 | 4.360 | 4.360 | 3.920 | 4.170 | 37,711 | -0.22(-5.01%) |
Jun 29, 2017 | 4.220 | 4.400 | 4.060 | 4.390 | 60,772 | +0.14(+3.29%) |
Jun 28, 2017 | 4.040 | 4.290 | 4.035 | 4.250 | 100,694 | +0.25(+6.25%) |
Jun 27, 2017 | 4.020 | 4.150 | 3.980 | 4.000 | 31,242 | -0.02(-0.50%) |
Jun 26, 2017 | 3.940 | 4.130 | 3.890 | 4.020 | 83,894 | +0.07(+1.77%) |
Jun 23, 2017 | 4.000 | 4.130 | 3.870 | 3.950 | 426,651 | -0.06(-1.50%) |
Jun 22, 2017 | 3.930 | 4.090 | 3.900 | 4.010 | 26,076 | +0.10(+2.56%) |
Jun 21, 2017 | 4.070 | 4.200 | 3.880 | 3.910 | 70,192 | -0.16(-3.93%) |
Jun 20, 2017 | 4.170 | 4.170 | 4.050 | 4.070 | 31,434 | -0.11(-2.63%) |
Jun 19, 2017 | 4.050 | 4.200 | 3.920 | 4.180 | 73,854 | +0.18(+4.50%) |
Jun 16, 2017 | 3.860 | 4.070 | 3.830 | 4.000 | 301,125 | +0.04(+1.01%) |
Jun 15, 2017 | 3.940 | 4.030 | 3.820 | 3.960 | 41,728 | -0.09(-2.22%) |
Jun 14, 2017 | 3.870 | 4.070 | 3.870 | 4.050 | 66,288 | +0.07(+1.76%) |
Jun 13, 2017 | 4.120 | 4.570 | 3.850 | 3.980 | 58,450 | -0.17(-4.10%) |
Jun 12, 2017 | 4.060 | 4.190 | 4.050 | 4.150 | 69,082 | +0.12(+2.98%) |
Jun 09, 2017 | 3.980 | 4.090 | 3.950 | 4.030 | 65,839 | +0.05(+1.26%) |
Jun 08, 2017 | 3.740 | 4.080 | 3.740 | 3.980 | 36,277 | +0.23(+6.13%) |
Jun 07, 2017 | 3.720 | 4.010 | 3.690 | 3.750 | 31,479 | -0.03(-0.79%) |
Jun 06, 2017 | 3.850 | 3.890 | 3.740 | 3.780 | 40,020 | -0.08(-2.07%) |
Jun 05, 2017 | 4.000 | 4.000 | 3.860 | 3.860 | 33,623 | -0.14(-3.50%) |
Jun 02, 2017 | 4.000 | 4.100 | 3.960 | 4.000 | 82,705 | -0.02(-0.50%) |
Jun 01, 2017 | 3.860 | 4.040 | 3.850 | 4.020 | 73,321 | +0.13(+3.47%) |
May 31, 2017 | 3.850 | 3.930 | 3.790 | 3.885 | 55,958 | +0.04(+1.17%) |
May 30, 2017 | 3.600 | 3.990 | 3.600 | 3.840 | 121,262 | +0.21(+5.79%) |
May 26, 2017 | 3.600 | 3.740 | 3.590 | 3.630 | 41,684 | +0.01(+0.28%) |
May 25, 2017 | 3.540 | 3.650 | 3.480 | 3.620 | 44,011 | +0.08(+2.26%) |
May 24, 2017 | 3.620 | 3.730 | 3.440 | 3.540 | 75,968 | -0.09(-2.48%) |
May 23, 2017 | 3.640 | 3.680 | 3.590 | 3.630 | 82,480 | +0.00(+0.00%) |
May 22, 2017 | 3.650 | 3.765 | 3.620 | 3.630 | 59,347 | -0.02(-0.55%) |
May 19, 2017 | 3.660 | 3.790 | 3.630 | 3.650 | 54,619 | -0.03(-0.82%) |
May 18, 2017 | 3.650 | 3.800 | 3.645 | 3.680 | 63,288 | +0.02(+0.55%) |
May 17, 2017 | 3.800 | 3.870 | 3.660 | 3.660 | 84,601 | -0.28(-7.11%) |
May 16, 2017 | 3.930 | 3.940 | 3.840 | 3.940 | 101,021 | +0.05(+1.29%) |
May 15, 2017 | 3.740 | 4.010 | 3.740 | 3.890 | 83,363 | +0.13(+3.46%) |
May 12, 2017 | 3.780 | 3.900 | 3.705 | 3.760 | 52,495 | -0.05(-1.31%) |
May 11, 2017 | 3.950 | 3.980 | 3.800 | 3.810 | 61,678 | -0.17(-4.27%) |
May 10, 2017 | 4.040 | 4.100 | 3.900 | 3.980 | 73,650 | -0.04(-1.00%) |
May 09, 2017 | 4.070 | 4.260 | 3.900 | 4.020 | 70,370 | -0.06(-1.47%) |
May 08, 2017 | 4.090 | 4.250 | 4.030 | 4.080 | 60,551 | -0.02(-0.49%) |
May 05, 2017 | 4.270 | 4.270 | 4.050 | 4.100 | 50,257 | -0.15(-3.53%) |
May 04, 2017 | 4.120 | 4.380 | 4.120 | 4.250 | 37,303 | +0.12(+2.78%) |
May 03, 2017 | 4.270 | 4.310 | 4.100 | 4.135 | 59,217 | -0.13(-3.16%) |
May 02, 2017 | 4.480 | 4.480 | 4.130 | 4.270 | 60,377 | -0.19(-4.26%) |
May 01, 2017 | 4.480 | 4.570 | 4.400 | 4.460 | 79,561 | -0.02(-0.45%) |
Apr 28, 2017 | 4.470 | 4.570 | 4.410 | 4.480 | 102,166 | +0.04(+0.90%) |
Apr 27, 2017 | 4.510 | 4.580 | 4.400 | 4.440 | 107,674 | -0.07(-1.55%) |
Apr 26, 2017 | 4.470 | 4.630 | 4.230 | 4.510 | 156,373 | +0.01(+0.22%) |
Apr 25, 2017 | 4.570 | 4.630 | 4.322 | 4.500 | 67,194 | -0.01(-0.22%) |
Apr 24, 2017 | 4.500 | 4.570 | 4.420 | 4.510 | 88,964 | +0.06(+1.35%) |
Apr 21, 2017 | 4.490 | 4.630 | 4.320 | 4.450 | 156,053 | -0.05(-1.11%) |
Apr 20, 2017 | 4.220 | 4.500 | 4.220 | 4.500 | 74,454 | +0.27(+6.38%) |
Apr 19, 2017 | 4.230 | 4.320 | 4.150 | 4.230 | 84,436 | +0.03(+0.71%) |
Apr 18, 2017 | 4.060 | 4.250 | 4.040 | 4.200 | 97,014 | +0.10(+2.44%) |
Apr 17, 2017 | 3.980 | 4.140 | 3.980 | 4.100 | 47,459 | +0.12(+3.02%) |
Apr 13, 2017 | 4.060 | 4.060 | 3.870 | 3.980 | 68,162 | -0.05(-1.24%) |
Apr 12, 2017 | 4.000 | 4.185 | 3.990 | 4.030 | 66,454 | +0.03(+0.75%) |
Apr 11, 2017 | 4.070 | 4.140 | 4.000 | 4.000 | 96,600 | -0.08(-1.96%) |
Apr 10, 2017 | 3.760 | 4.090 | 3.760 | 4.080 | 73,577 | +0.19(+4.88%) |
Apr 07, 2017 | 3.830 | 4.000 | 3.830 | 3.890 | 99,843 | +0.03(+0.78%) |
Apr 06, 2017 | 3.780 | 3.940 | 3.760 | 3.860 | 59,343 | +0.06(+1.58%) |
Apr 05, 2017 | 3.670 | 3.870 | 3.650 | 3.800 | 126,717 | +0.14(+3.83%) |
Apr 04, 2017 | 3.630 | 3.710 | 3.595 | 3.660 | 68,599 | +0.02(+0.55%) |
Apr 03, 2017 | 3.910 | 3.930 | 3.610 | 3.640 | 116,663 | -0.26(-6.67%) |
Mar 31, 2017 | 3.860 | 3.960 | 3.720 | 3.900 | 123,193 | +0.07(+1.83%) |
Mar 30, 2017 | 3.820 | 3.860 | 3.730 | 3.830 | 75,584 | +0.06(+1.59%) |
Mar 29, 2017 | 3.790 | 3.900 | 3.750 | 3.770 | 46,512 | -0.07(-1.82%) |
Mar 28, 2017 | 3.720 | 3.920 | 3.680 | 3.840 | 217,488 | +0.07(+1.86%) |
Mar 27, 2017 | 3.510 | 3.770 | 3.410 | 3.770 | 123,392 | +0.26(+7.41%) |
Mar 24, 2017 | 3.640 | 3.680 | 3.510 | 3.510 | 107,042 | -0.15(-4.10%) |
Mar 23, 2017 | 3.510 | 3.660 | 3.470 | 3.660 | 94,943 | +0.19(+5.48%) |
Mar 22, 2017 | 3.625 | 3.625 | 3.430 | 3.470 | 76,438 | -0.04(-1.14%) |
Mar 21, 2017 | 3.610 | 3.610 | 3.490 | 3.510 | 54,051 | -0.04(-1.13%) |
Mar 20, 2017 | 3.590 | 3.710 | 3.490 | 3.550 | 75,526 | -0.08(-2.20%) |
Mar 17, 2017 | 3.260 | 3.870 | 3.220 | 3.630 | 343,128 | +0.32(+9.67%) |
Mar 16, 2017 | 3.350 | 3.350 | 3.200 | 3.310 | 37,198 | +0.01(+0.30%) |
Mar 15, 2017 | 3.220 | 3.330 | 3.180 | 3.300 | 94,625 | +0.14(+4.43%) |
Mar 14, 2017 | 3.190 | 3.210 | 3.150 | 3.160 | 43,369 | -0.07(-2.17%) |
Mar 13, 2017 | 3.180 | 3.250 | 3.180 | 3.230 | 51,213 | +0.04(+1.25%) |
Mar 10, 2017 | 3.290 | 3.290 | 3.160 | 3.190 | 143,303 | -0.07(-2.15%) |
Mar 09, 2017 | 3.200 | 3.280 | 3.180 | 3.260 | 79,146 | +0.07(+2.19%) |
Mar 08, 2017 | 3.210 | 3.210 | 3.160 | 3.190 | 57,235 | +0.00(+0.00%) |
Mar 07, 2017 | 3.150 | 3.220 | 3.150 | 3.190 | 41,656 | +0.02(+0.63%) |
Mar 06, 2017 | 3.160 | 3.210 | 3.150 | 3.170 | 50,218 | -0.04(-1.25%) |
Mar 03, 2017 | 3.230 | 3.230 | 3.150 | 3.210 | 73,731 | +0.03(+0.94%) |
Mar 02, 2017 | 3.210 | 3.260 | 3.170 | 3.180 | 30,868 | -0.08(-2.45%) |