Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.570 | 4.570 | 4.570 | 0 | -0.02(-0.44%) | |
Mar 28, 2018 | 4.470 | 4.645 | 4.410 | 4.590 | 26,542 | +0.13(+2.91%) |
Mar 27, 2018 | 4.450 | 4.500 | 4.341 | 4.460 | 8,810 | +0.00(+0.00%) |
Mar 26, 2018 | 4.500 | 4.510 | 4.250 | 4.460 | 23,442 | -0.04(-0.89%) |
Mar 23, 2018 | 4.500 | 4.550 | 4.450 | 4.500 | 9,325 | -0.03(-0.66%) |
Mar 22, 2018 | 4.480 | 4.640 | 4.421 | 4.530 | 8,744 | -0.01(-0.22%) |
Mar 21, 2018 | 4.450 | 4.655 | 4.410 | 4.540 | 14,186 | +0.02(+0.44%) |
Mar 20, 2018 | 4.600 | 4.740 | 4.511 | 4.520 | 47,620 | -0.08(-1.74%) |
Mar 19, 2018 | 4.600 | 4.760 | 4.555 | 4.600 | 36,529 | -0.12(-2.54%) |
Mar 16, 2018 | 4.650 | 4.810 | 4.640 | 4.720 | 61,476 | +0.10(+2.16%) |
Mar 15, 2018 | 4.520 | 4.655 | 4.520 | 4.620 | 53,513 | +0.13(+2.90%) |
Mar 14, 2018 | 4.520 | 4.180 | 4.490 | 85,417 | +0.31(+7.42%) | |
Mar 13, 2018 | 4.130 | 4.190 | 4.076 | 4.180 | 19,309 | +0.05(+1.21%) |
Mar 12, 2018 | 3.990 | 4.166 | 3.958 | 4.130 | 21,951 | +0.14(+3.51%) |
Mar 09, 2018 | 4.080 | 4.080 | 3.960 | 3.990 | 7,631 | -0.01(-0.25%) |
Mar 08, 2018 | 4.190 | 4.190 | 3.880 | 4.000 | 16,538 | -0.13(-3.15%) |
Mar 07, 2018 | 4.110 | 4.140 | 4.056 | 4.130 | 7,183 | +0.07(+1.72%) |
Mar 06, 2018 | 4.050 | 4.120 | 3.960 | 4.060 | 32,983 | +0.15(+3.84%) |
Mar 05, 2018 | 3.760 | 4.030 | 3.750 | 3.910 | 55,492 | +0.13(+3.44%) |
Mar 02, 2018 | 3.800 | 3.840 | 3.521 | 3.780 | 74,277 | -0.06(-1.56%) |
Mar 01, 2018 | 3.930 | 3.950 | 3.800 | 3.840 | 29,955 | -0.06(-1.54%) |
Feb 28, 2018 | 4.090 | 4.090 | 3.861 | 3.900 | 16,971 | -0.19(-4.65%) |
Feb 27, 2018 | 4.161 | 4.220 | 4.041 | 4.090 | 11,515 | -0.11(-2.62%) |
Feb 26, 2018 | 4.230 | 4.230 | 4.100 | 4.200 | 15,396 | +0.02(+0.48%) |
Feb 23, 2018 | 4.160 | 4.180 | 3.990 | 4.180 | 15,367 | +0.03(+0.72%) |
Feb 22, 2018 | 4.270 | 4.270 | 4.090 | 4.150 | 33,437 | -0.11(-2.58%) |
Feb 21, 2018 | 4.210 | 4.279 | 4.210 | 4.260 | 34,773 | -0.01(-0.23%) |
Feb 20, 2018 | 4.100 | 4.270 | 3.990 | 4.270 | 47,767 | +0.12(+2.89%) |
Feb 16, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.15(+3.75%) | |
Feb 15, 2018 | 3.970 | 4.210 | 3.911 | 4.000 | 215,496 | -0.70(-14.89%) |
Feb 14, 2018 | 4.710 | 4.816 | 4.600 | 4.700 | 102,515 | +0.06(+1.29%) |
Feb 13, 2018 | 4.870 | 4.990 | 4.560 | 4.640 | 151,525 | -0.08(-1.78%) |
Feb 12, 2018 | 4.250 | 4.910 | 4.230 | 4.724 | 277,831 | +0.54(+13.01%) |
Feb 09, 2018 | 4.200 | 4.232 | 4.050 | 4.180 | 34,328 | -0.01(-0.24%) |
Feb 08, 2018 | 4.390 | 4.390 | 4.081 | 4.190 | 143,166 | -0.12(-2.70%) |
Feb 07, 2018 | 3.850 | 4.367 | 3.850 | 4.306 | 261,119 | +0.50(+13.03%) |
Feb 06, 2018 | 3.780 | 3.840 | 3.700 | 3.810 | 19,870 | +0.14(+3.81%) |
Feb 05, 2018 | 3.600 | 3.920 | 3.530 | 3.670 | 95,880 | +0.11(+3.10%) |
Feb 02, 2018 | 3.540 | 3.650 | 3.500 | 3.560 | 30,645 | -0.05(-1.39%) |
Feb 01, 2018 | 3.640 | 3.680 | 3.540 | 3.610 | 30,645 | +0.01(+0.28%) |
Jan 31, 2018 | 3.490 | 3.640 | 3.490 | 3.600 | 43,144 | +0.11(+3.15%) |
Jan 30, 2018 | 3.530 | 3.580 | 3.385 | 3.490 | 30,272 | +0.02(+0.58%) |
Jan 29, 2018 | 3.500 | 3.620 | 3.369 | 3.470 | 59,204 | -0.05(-1.42%) |
Jan 26, 2018 | 3.510 | 3.660 | 3.480 | 3.520 | 57,248 | -0.02(-0.56%) |
Jan 25, 2018 | 3.660 | 3.670 | 3.540 | 3.540 | 26,098 | -0.19(-5.09%) |
Jan 24, 2018 | 3.669 | 3.780 | 3.650 | 3.730 | 36,905 | +0.07(+1.91%) |
Jan 23, 2018 | 3.730 | 3.737 | 3.440 | 3.660 | 134,108 | -0.01(-0.27%) |
Jan 22, 2018 | 4.000 | 4.000 | 3.680 | 3.670 | 108,587 | -0.31(-7.79%) |
Jan 19, 2018 | 3.450 | 4.080 | 3.450 | 3.980 | 391,952 | +0.51(+14.70%) |
Jan 18, 2018 | 3.430 | 3.534 | 3.360 | 3.470 | 55,253 | -0.04(-1.14%) |
Jan 17, 2018 | 3.510 | 3.605 | 3.350 | 3.510 | 56,041 | +0.03(+0.86%) |
Jan 16, 2018 | 3.620 | 3.690 | 3.430 | 3.480 | 141,542 | -0.26(-6.95%) |
Jan 12, 2018 | 3.740 | 3.740 | 3.740 | 0 | -0.16(-4.10%) | |
Jan 11, 2018 | 4.100 | 4.590 | 3.710 | 3.900 | 1,064,929 | -1.40(-26.42%) |
Jan 10, 2018 | 6.259 | 5.300 | 2,539,084 | +2.09(+65.11%) | ||
Jan 09, 2018 | 3.190 | 3.266 | 3.130 | 3.210 | 47,646 | +0.04(+1.26%) |
Jan 08, 2018 | 3.100 | 3.247 | 3.100 | 3.170 | 49,391 | +0.07(+2.26%) |
Jan 05, 2018 | 3.050 | 3.130 | 3.029 | 3.100 | 74,087 | +0.10(+3.38%) |
Jan 04, 2018 | 3.094 | 3.126 | 2.900 | 2.999 | 95,427 | -0.10(-3.27%) |
Jan 03, 2018 | 3.350 | 3.415 | 3.090 | 3.100 | 88,899 | -0.27(-8.01%) |
Jan 02, 2018 | 3.300 | 3.630 | 3.300 | 3.370 | 147,138 | +0.07(+2.12%) |
Dec 29, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.11(+3.46%) | |
Dec 28, 2017 | 3.060 | 3.480 | 2.940 | 3.190 | 436,970 | +0.15(+4.92%) |
Dec 27, 2017 | 2.920 | 3.160 | 2.811 | 3.040 | 241,643 | +0.10(+3.58%) |
Dec 26, 2017 | 2.950 | 3.000 | 2.690 | 2.935 | 418,221 | +0.27(+10.34%) |
Dec 22, 2017 | 2.430 | 2.730 | 2.410 | 2.660 | 447,082 | +0.23(+9.47%) |
Dec 21, 2017 | 2.540 | 2.580 | 2.420 | 2.430 | 54,940 | -0.12(-4.89%) |
Dec 20, 2017 | 2.730 | 2.740 | 2.520 | 2.555 | 89,682 | -0.17(-6.41%) |
Dec 19, 2017 | 2.501 | 2.730 | 2.500 | 2.730 | 80,723 | +0.16(+6.28%) |
Dec 18, 2017 | 2.600 | 2.769 | 2.343 | 2.569 | 274,242 | -0.10(-3.80%) |
Dec 15, 2017 | 2.740 | 3.250 | 2.540 | 2.670 | 767,396 | +0.01(+0.38%) |
Dec 14, 2017 | 2.421 | 2.719 | 2.421 | 2.660 | 51,453 | +0.30(+12.71%) |
Dec 12, 2017 | 2.360 | 2.360 | 2.360 | 1 | -0.13(-5.22%) | |
Dec 11, 2017 | 2.490 | 2.423 | 2.490 | 829 | +0.05(+2.05%) | |
Dec 08, 2017 | 2.440 | 2.470 | 2.376 | 2.440 | 9,803 | -0.01(-0.41%) |
Dec 07, 2017 | 2.461 | 2.461 | 2.440 | 2.450 | 9,187 | -0.03(-1.21%) |
Dec 06, 2017 | 2.500 | 2.525 | 2.480 | 2.480 | 11,393 | -0.06(-2.36%) |
Dec 05, 2017 | 2.585 | 2.585 | 2.481 | 2.540 | 23,360 | -0.10(-3.78%) |
Dec 04, 2017 | 2.630 | 2.660 | 2.590 | 2.640 | 9,707 | +0.02(+0.76%) |
Dec 01, 2017 | 2.645 | 2.645 | 2.500 | 2.620 | 9,655 | +0.11(+4.38%) |
Nov 30, 2017 | 2.500 | 2.727 | 2.500 | 2.510 | 72,662 | +0.01(+0.60%) |
Nov 29, 2017 | 2.512 | 2.536 | 2.495 | 2.495 | 7,261 | -0.04(-1.77%) |
Nov 28, 2017 | 2.530 | 2.540 | 2.300 | 2.540 | 50,050 | +0.00(+0.00%) |
Nov 27, 2017 | 2.550 | 2.550 | 2.510 | 2.540 | 7,257 | +0.00(+0.00%) |
Nov 24, 2017 | 2.540 | 2.550 | 2.500 | 2.540 | 16,410 | +0.05(+2.00%) |
Nov 22, 2017 | 2.530 | 2.541 | 2.520 | 2.490 | 16,872 | -0.03(-1.19%) |
Nov 21, 2017 | 2.585 | 2.600 | 2.500 | 2.520 | 9,810 | -0.12(-4.72%) |
Nov 20, 2017 | 2.561 | 2.756 | 2.560 | 2.645 | 6,203 | +0.06(+2.51%) |
Nov 17, 2017 | 2.674 | 2.674 | 2.580 | 2.580 | 18,365 | +0.01(+0.39%) |
Nov 16, 2017 | 2.590 | 2.600 | 2.570 | 2.570 | 10,525 | -0.06(-2.32%) |
Nov 15, 2017 | 2.650 | 2.650 | 2.630 | 2.631 | 1,249 | -0.02(-0.71%) |
Nov 14, 2017 | 2.700 | 2.710 | 2.650 | 2.650 | 10,955 | -0.04(-1.49%) |
Nov 13, 2017 | 2.600 | 2.700 | 2.600 | 2.690 | 54,409 | +0.06(+2.28%) |
Nov 10, 2017 | 2.650 | 2.650 | 2.598 | 2.630 | 3,152 | +0.08(+3.14%) |
Nov 09, 2017 | 2.438 | 2.590 | 2.410 | 2.550 | 15,337 | +0.10(+4.08%) |
Nov 08, 2017 | 2.420 | 2.470 | 2.392 | 2.450 | 8,250 | +0.01(+0.32%) |
Nov 07, 2017 | 2.442 | 2.442 | 2.442 | 2.442 | 569 | -0.03(-1.13%) |
Nov 06, 2017 | 2.450 | 2.470 | 2.400 | 2.470 | 12,102 | +0.05(+2.06%) |
Nov 03, 2017 | 2.437 | 2.437 | 2.420 | 2.420 | 3,279 | +0.08(+3.20%) |
Nov 02, 2017 | 2.345 | 2.345 | 2.345 | 2.345 | 2,279 | -0.05(-2.01%) |
Nov 01, 2017 | 2.340 | 2.400 | 2.340 | 2.393 | 4,926 | +0.05(+2.17%) |
Oct 31, 2017 | 2.360 | 2.372 | 2.340 | 2.342 | 3,226 | -0.04(-1.59%) |
Oct 30, 2017 | 2.409 | 2.409 | 2.365 | 2.380 | 1,676 | -0.01(-0.42%) |
Oct 27, 2017 | 2.390 | 2.470 | 2.350 | 2.390 | 15,644 | +0.04(+1.61%) |
Oct 26, 2017 | 2.390 | 2.390 | 2.350 | 2.352 | 2,341 | -0.05(-2.00%) |
Oct 25, 2017 | 2.360 | 2.430 | 2.360 | 2.400 | 3,504 | +0.02(+0.84%) |
Oct 24, 2017 | 2.400 | 2.409 | 2.330 | 2.380 | 23,313 | -0.04(-1.65%) |
Oct 23, 2017 | 2.390 | 2.420 | 2.370 | 2.420 | 2,265 | +0.09(+3.86%) |
Oct 20, 2017 | 2.500 | 2.550 | 2.078 | 2.330 | 32,567 | -0.14(-5.79%) |
Oct 19, 2017 | 2.473 | 2.473 | 2.473 | 2.473 | 143 | +0.01(+0.52%) |
Oct 18, 2017 | 2.500 | 2.500 | 2.460 | 2.460 | 6,061 | -0.05(-1.98%) |
Oct 17, 2017 | 2.550 | 2.550 | 2.450 | 2.510 | 6,619 | +0.01(+0.40%) |
Oct 16, 2017 | 2.500 | 2.500 | 2.492 | 2.500 | 3,332 | -0.01(-0.40%) |
Oct 13, 2017 | 2.563 | 2.563 | 2.500 | 2.510 | 5,045 | +0.01(+0.40%) |
Oct 12, 2017 | 2.550 | 2.550 | 2.500 | 2.500 | 553 | +0.00(+0.00%) |
Oct 11, 2017 | 2.570 | 2.570 | 2.500 | 2.500 | 13,105 | -0.01(-0.40%) |
Oct 10, 2017 | 2.587 | 2.587 | 2.510 | 2.510 | 17,839 | -0.09(-3.46%) |
Oct 09, 2017 | 2.652 | 2.680 | 2.580 | 2.600 | 16,225 | -0.08(-2.99%) |
Oct 06, 2017 | 2.680 | 2.680 | 2.680 | 2.680 | 191 | -0.01(-0.37%) |
Oct 05, 2017 | 2.652 | 2.690 | 2.652 | 2.690 | 1,987 | +0.00(+0.00%) |
Oct 04, 2017 | 2.650 | 2.690 | 2.643 | 2.690 | 3,931 | +0.05(+1.89%) |
Oct 03, 2017 | 2.620 | 2.650 | 2.620 | 2.640 | 7,798 | +0.02(+0.76%) |
Oct 02, 2017 | 2.607 | 2.620 | 2.607 | 2.620 | 6,042 | +0.03(+1.16%) |
Sep 29, 2017 | 2.630 | 2.630 | 2.590 | 2.590 | 819 | -0.07(-2.63%) |
Sep 28, 2017 | 2.650 | 2.660 | 2.595 | 2.660 | 4,312 | +0.15(+5.98%) |
Sep 27, 2017 | 2.580 | 2.580 | 2.510 | 2.510 | 6,768 | -0.05(-2.06%) |
Sep 26, 2017 | 2.520 | 2.580 | 2.500 | 2.563 | 4,473 | -0.01(-0.54%) |
Sep 25, 2017 | 2.600 | 2.600 | 2.520 | 2.577 | 11,580 | -0.03(-1.28%) |
Sep 22, 2017 | 2.600 | 2.620 | 2.590 | 2.610 | 1,344 | -0.02(-0.76%) |
Sep 20, 2017 | 2.630 | 2.630 | 2.630 | 0 | +0.03(+1.15%) | |
Sep 19, 2017 | 2.566 | 2.680 | 2.566 | 2.600 | 2,105 | +0.02(+0.78%) |
Sep 18, 2017 | 2.580 | 2.740 | 2.580 | 2.580 | 5,773 | +0.00(+0.00%) |
Sep 15, 2017 | 2.739 | 2.740 | 2.580 | 2.580 | 11,829 | -0.17(-6.18%) |
Sep 14, 2017 | 2.710 | 2.750 | 2.650 | 2.750 | 9,666 | +0.03(+1.10%) |
Sep 13, 2017 | 2.740 | 2.740 | 2.710 | 2.720 | 4,329 | +0.00(+0.00%) |
Sep 12, 2017 | 2.720 | 2.740 | 2.700 | 2.720 | 7,020 | +0.02(+0.74%) |
Sep 11, 2017 | 2.679 | 2.720 | 2.660 | 2.700 | 8,713 | +0.02(+0.75%) |
Sep 08, 2017 | 2.640 | 2.690 | 2.640 | 2.680 | 5,159 | +0.02(+0.75%) |
Sep 07, 2017 | 2.690 | 2.690 | 2.600 | 2.660 | 2,350 | +0.04(+1.53%) |
Sep 06, 2017 | 2.700 | 2.700 | 2.600 | 2.620 | 8,293 | -0.04(-1.50%) |
Sep 05, 2017 | 2.650 | 2.700 | 2.640 | 2.660 | 7,275 | +0.02(+0.76%) |
Sep 01, 2017 | 2.630 | 2.640 | 2.630 | 2.640 | 208 | +0.03(+1.15%) |
Aug 31, 2017 | 2.640 | 2.650 | 2.600 | 2.610 | 3,959 | -0.02(-0.76%) |
Aug 30, 2017 | 2.650 | 2.650 | 2.630 | 2.630 | 380 | +0.02(+0.68%) |
Aug 29, 2017 | 2.600 | 2.646 | 2.580 | 2.612 | 2,360 | +0.01(+0.47%) |
Aug 28, 2017 | 2.605 | 2.631 | 2.600 | 2.600 | 2,404 | +0.01(+0.46%) |
Aug 24, 2017 | 2.588 | 2.588 | 2.588 | 101 | +0.01(+0.31%) | |
Aug 23, 2017 | 2.640 | 2.640 | 2.570 | 2.580 | 7,598 | +0.01(+0.39%) |
Aug 22, 2017 | 2.520 | 2.730 | 2.520 | 2.570 | 37,645 | -0.12(-4.46%) |
Aug 21, 2017 | 2.720 | 2.720 | 2.660 | 2.690 | 4,638 | +0.04(+1.51%) |
Aug 18, 2017 | 2.720 | 2.720 | 2.570 | 2.650 | 39,275 | -0.04(-1.49%) |
Aug 17, 2017 | 2.690 | 2.700 | 2.681 | 2.690 | 14,174 | +0.01(+0.37%) |
Aug 16, 2017 | 2.750 | 2.750 | 2.680 | 2.680 | 8,730 | -0.02(-0.74%) |
Aug 15, 2017 | 2.740 | 2.760 | 2.690 | 2.700 | 29,146 | +0.00(+0.08%) |
Aug 14, 2017 | 2.820 | 2.820 | 2.690 | 2.698 | 43,883 | -0.03(-1.18%) |
Aug 10, 2017 | 2.730 | 2.730 | 2.730 | 20 | +0.03(+1.11%) | |
Aug 09, 2017 | 2.736 | 2.750 | 2.671 | 2.700 | 6,188 | -0.05(-1.81%) |
Aug 08, 2017 | 2.774 | 2.798 | 2.750 | 2.750 | 5,207 | -0.04(-1.53%) |
Aug 07, 2017 | 2.794 | 2.794 | 2.793 | 2.793 | 2,324 | -0.01(-0.26%) |
Aug 04, 2017 | 2.805 | 2.805 | 2.800 | 208 | -0.01(-0.18%) | |
Aug 03, 2017 | 2.780 | 2.805 | 2.770 | 2.805 | 2,204 | +0.01(+0.21%) |
Aug 02, 2017 | 2.760 | 2.799 | 2.760 | 2.799 | 1,790 | -0.00(-0.03%) |
Aug 01, 2017 | 2.800 | 2.800 | 2.800 | 2.800 | 174 | -0.02(-0.71%) |
Jul 31, 2017 | 2.830 | 2.830 | 2.800 | 2.820 | 2,801 | +0.02(+0.71%) |
Jul 28, 2017 | 2.800 | 2.800 | 2.800 | 2.800 | 1,009 | -0.03(-1.06%) |
Jul 27, 2017 | 2.734 | 2.830 | 2.734 | 2.830 | 4,530 | +0.10(+3.66%) |
Jul 25, 2017 | 2.730 | 2.730 | 2.730 | 10 | -0.09(-3.19%) | |
Jul 24, 2017 | 2.850 | 2.850 | 2.820 | 2.820 | 5,851 | -0.02(-0.70%) |
Jul 21, 2017 | 2.850 | 2.850 | 2.780 | 2.840 | 4,563 | -0.01(-0.35%) |
Jul 19, 2017 | 2.850 | 2.850 | 2.850 | 45 | +0.04(+1.42%) | |
Jul 18, 2017 | 2.790 | 2.810 | 2.790 | 2.810 | 2,853 | -0.03(-1.05%) |
Jul 17, 2017 | 2.808 | 2.840 | 2.800 | 2.840 | 2,020 | +0.01(+0.35%) |
Jul 14, 2017 | 2.790 | 2.830 | 2.790 | 2.830 | 4,493 | +0.04(+1.55%) |
Jul 13, 2017 | 2.790 | 2.790 | 2.787 | 2.787 | 900 | -0.03(-1.18%) |
Jul 12, 2017 | 2.790 | 2.830 | 2.780 | 2.820 | 2,966 | +0.03(+1.08%) |
Jul 11, 2017 | 2.810 | 2.810 | 2.790 | 2.790 | 728 | -0.03(-1.06%) |
Jul 07, 2017 | 2.820 | 2.820 | 2.820 | 53 | +0.00(+0.00%) | |
Jul 06, 2017 | 2.818 | 2.840 | 2.809 | 2.820 | 1,346 | +0.03(+1.00%) |
Jul 05, 2017 | 2.800 | 2.850 | 2.792 | 2.792 | 2,010 | -0.02(-0.64%) |
Jul 03, 2017 | 2.830 | 2.849 | 2.800 | 2.810 | 9,070 | +0.03(+1.08%) |
Jun 30, 2017 | 2.804 | 2.810 | 2.780 | 2.780 | 1,565 | -0.02(-0.71%) |
Jun 29, 2017 | 2.770 | 2.830 | 2.770 | 2.800 | 7,688 | -0.01(-0.36%) |
Jun 28, 2017 | 2.709 | 2.829 | 2.709 | 2.810 | 33,443 | +0.11(+4.07%) |
Jun 27, 2017 | 2.748 | 2.750 | 2.700 | 2.700 | 10,817 | -0.06(-2.17%) |
Jun 26, 2017 | 2.850 | 2.875 | 2.740 | 2.760 | 10,188 | -0.09(-3.16%) |
Jun 23, 2017 | 2.670 | 2.850 | 2.670 | 2.850 | 34,073 | +0.15(+5.56%) |
Jun 21, 2017 | 2.700 | 2.700 | 2.700 | 7 | -0.04(-1.36%) | |
Jun 20, 2017 | 2.747 | 2.750 | 2.700 | 2.737 | 5,373 | -0.03(-1.19%) |
Jun 19, 2017 | 2.779 | 2.800 | 2.738 | 2.770 | 8,494 | +0.00(+0.00%) |
Jun 16, 2017 | 2.740 | 2.770 | 2.720 | 2.770 | 4,220 | +0.01(+0.36%) |
Jun 15, 2017 | 2.780 | 2.790 | 2.760 | 2.760 | 1,633 | -0.02(-0.72%) |
Jun 14, 2017 | 2.810 | 2.810 | 2.610 | 2.780 | 62,047 | -0.07(-2.46%) |
Jun 13, 2017 | 2.820 | 2.850 | 2.780 | 2.850 | 11,513 | -0.04(-1.38%) |
Jun 12, 2017 | 2.900 | 2.940 | 2.870 | 2.890 | 16,032 | +0.04(+1.40%) |
Jun 09, 2017 | 2.900 | 2.900 | 2.840 | 2.850 | 5,378 | -0.05(-1.72%) |
Jun 08, 2017 | 2.807 | 2.900 | 2.807 | 2.900 | 21,462 | +0.10(+3.57%) |
Jun 07, 2017 | 2.850 | 2.850 | 2.770 | 2.800 | 49,132 | -0.03(-1.06%) |
Jun 06, 2017 | 2.850 | 2.870 | 2.774 | 2.830 | 62,632 | -0.02(-0.70%) |
Jun 05, 2017 | 2.920 | 2.930 | 2.820 | 2.850 | 10,845 | -0.06(-2.06%) |
Jun 02, 2017 | 2.980 | 3.080 | 2.940 | 2.910 | 209,552 | -0.04(-1.36%) |
Jun 01, 2017 | 2.950 | 2.990 | 2.900 | 2.950 | 88,348 | +0.09(+3.15%) |
May 31, 2017 | 2.878 | 2.878 | 2.825 | 2.860 | 17,448 | -0.01(-0.35%) |
May 30, 2017 | 2.880 | 2.900 | 2.830 | 2.870 | 18,604 | +0.12(+4.36%) |
May 26, 2017 | 2.750 | 2.750 | 2.750 | 2.750 | 1,700 | +0.00(+0.00%) |
May 25, 2017 | 2.711 | 2.750 | 2.710 | 2.750 | 6,720 | -0.04(-1.43%) |
May 24, 2017 | 2.839 | 2.839 | 2.760 | 2.790 | 5,882 | -0.08(-2.79%) |
May 23, 2017 | 2.800 | 2.870 | 2.800 | 2.870 | 17,900 | +0.08(+2.87%) |
May 22, 2017 | 2.700 | 2.820 | 2.700 | 2.790 | 13,485 | +0.03(+1.09%) |
May 19, 2017 | 2.680 | 2.760 | 2.620 | 2.760 | 42,472 | +0.06(+2.10%) |
May 18, 2017 | 2.700 | 2.709 | 2.675 | 2.703 | 8,366 | +0.01(+0.49%) |
May 17, 2017 | 2.700 | 2.720 | 2.600 | 2.690 | 18,223 | -0.03(-1.10%) |
May 16, 2017 | 2.750 | 2.886 | 2.720 | 2.720 | 100,059 | +0.06(+2.26%) |
May 15, 2017 | 2.580 | 2.660 | 2.580 | 2.660 | 15,098 | +0.07(+2.70%) |
May 11, 2017 | 2.590 | 2.590 | 2.590 | 8 | -0.01(-0.38%) | |
May 10, 2017 | 2.610 | 2.610 | 2.600 | 2.600 | 208 | +0.00(+0.00%) |
May 09, 2017 | 2.630 | 2.630 | 2.590 | 2.600 | 9,421 | +0.01(+0.39%) |
May 08, 2017 | 2.580 | 2.600 | 2.574 | 2.590 | 26,392 | -0.00(-0.10%) |
May 05, 2017 | 2.609 | 2.625 | 2.570 | 2.593 | 6,836 | +0.01(+0.49%) |
May 04, 2017 | 2.624 | 2.624 | 2.550 | 2.580 | 13,562 | -0.04(-1.53%) |
May 03, 2017 | 2.630 | 2.639 | 2.620 | 2.620 | 3,300 | +0.00(+0.00%) |
May 02, 2017 | 2.640 | 2.640 | 2.620 | 2.620 | 9,113 | -0.05(-1.87%) |
May 01, 2017 | 2.690 | 2.700 | 2.600 | 2.670 | 16,915 | -0.02(-0.74%) |
Apr 28, 2017 | 2.690 | 2.700 | 2.686 | 2.690 | 13,304 | +0.07(+2.67%) |
Apr 27, 2017 | 2.600 | 2.663 | 2.570 | 2.620 | 16,324 | -0.07(-2.60%) |
Apr 26, 2017 | 2.670 | 2.690 | 2.626 | 2.690 | 9,384 | +0.03(+1.13%) |
Apr 25, 2017 | 2.650 | 2.660 | 2.640 | 2.660 | 8,792 | +0.02(+0.76%) |
Apr 24, 2017 | 2.570 | 2.640 | 2.520 | 2.640 | 10,560 | +0.02(+0.76%) |
Apr 21, 2017 | 2.580 | 2.620 | 2.580 | 2.620 | 2,470 | +0.02(+0.77%) |
Apr 20, 2017 | 2.600 | 2.630 | 2.600 | 2.600 | 13,657 | +0.05(+2.00%) |
Apr 19, 2017 | 2.650 | 2.650 | 2.548 | 2.549 | 20,845 | -0.12(-4.53%) |
Apr 18, 2017 | 2.670 | 2.680 | 2.670 | 2.670 | 1,338 | +0.00(+0.00%) |
Apr 17, 2017 | 2.620 | 2.700 | 2.620 | 2.670 | 27,852 | +0.08(+3.09%) |
Apr 13, 2017 | 2.536 | 2.620 | 2.532 | 2.590 | 17,411 | +0.04(+1.57%) |
Apr 12, 2017 | 2.590 | 2.615 | 2.520 | 2.550 | 18,921 | -0.05(-1.92%) |
Apr 11, 2017 | 2.610 | 2.650 | 2.560 | 2.600 | 10,087 | -0.03(-1.25%) |
Apr 10, 2017 | 2.700 | 2.750 | 2.619 | 2.633 | 11,220 | -0.06(-2.12%) |
Apr 07, 2017 | 2.749 | 2.750 | 2.690 | 2.690 | 20,823 | -0.01(-0.37%) |
Apr 06, 2017 | 2.769 | 2.770 | 2.650 | 2.700 | 34,931 | -0.06(-2.17%) |
Apr 05, 2017 | 2.800 | 2.800 | 2.760 | 2.760 | 7,804 | -0.04(-1.43%) |
Apr 04, 2017 | 2.800 | 2.850 | 2.770 | 2.800 | 23,995 | +0.00(+0.00%) |