Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.840 | 5.840 | 5.840 | 0 | +0.01(+0.21%) | |
Mar 28, 2018 | 5.890 | 5.905 | 5.827 | 5.827 | 7,132 | -0.06(-1.06%) |
Mar 27, 2018 | 5.930 | 5.950 | 5.890 | 5.890 | 8,857 | -0.08(-1.34%) |
Mar 26, 2018 | 5.921 | 5.950 | 5.870 | 5.970 | 11,232 | +0.08(+1.36%) |
Mar 23, 2018 | 5.760 | 5.890 | 5.750 | 5.890 | 1,686 | +0.07(+1.20%) |
Mar 22, 2018 | 5.821 | 5.871 | 5.790 | 5.820 | 3,388 | -0.07(-1.17%) |
Mar 21, 2018 | 5.761 | 5.940 | 5.700 | 5.889 | 12,317 | +0.01(+0.15%) |
Mar 20, 2018 | 5.880 | 5.907 | 5.880 | 5.880 | 4,227 | +0.01(+0.17%) |
Mar 19, 2018 | 5.894 | 5.900 | 5.860 | 5.870 | 1,222 | +0.00(+0.00%) |
Mar 16, 2018 | 5.970 | 5.970 | 5.750 | 5.870 | 8,689 | -0.02(-0.34%) |
Mar 15, 2018 | 5.950 | 5.960 | 5.890 | 5.890 | 421 | +0.02(+0.34%) |
Mar 14, 2018 | 5.940 | 5.960 | 5.870 | 5.870 | 6,216 | +0.04(+0.69%) |
Mar 13, 2018 | 5.830 | 5.970 | 5.829 | 5.830 | 6,625 | +0.02(+0.34%) |
Mar 12, 2018 | 5.849 | 5.849 | 5.810 | 5.810 | 2,262 | -0.02(-0.34%) |
Mar 09, 2018 | 5.819 | 5.830 | 5.790 | 5.830 | 2,803 | +0.03(+0.52%) |
Mar 08, 2018 | 5.850 | 5.979 | 5.800 | 5.800 | 8,303 | +0.07(+1.22%) |
Mar 07, 2018 | 5.751 | 5.800 | 5.730 | 5.730 | 3,210 | +0.02(+0.35%) |
Mar 06, 2018 | 5.849 | 5.900 | 5.710 | 5.710 | 8,547 | -0.17(-2.89%) |
Mar 05, 2018 | 5.700 | 5.880 | 5.700 | 5.880 | 1,392 | +0.16(+2.80%) |
Mar 02, 2018 | 5.680 | 5.720 | 5.620 | 5.720 | 4,988 | +0.04(+0.70%) |
Mar 01, 2018 | 5.611 | 5.680 | 5.611 | 5.680 | 2,055 | +0.09(+1.61%) |
Feb 28, 2018 | 5.700 | 6.070 | 5.590 | 5.590 | 9,956 | +0.03(+0.52%) |
Feb 27, 2018 | 5.600 | 5.600 | 5.550 | 5.561 | 1,648 | -0.08(-1.40%) |
Feb 26, 2018 | 5.600 | 5.640 | 5.600 | 5.640 | 413 | +0.10(+1.81%) |
Feb 23, 2018 | 5.686 | 5.686 | 5.540 | 5.540 | 2,698 | -0.12(-2.12%) |
Feb 22, 2018 | 5.750 | 5.750 | 5.660 | 5.660 | 1,531 | -0.09(-1.57%) |
Feb 21, 2018 | 5.740 | 5.750 | 5.729 | 5.750 | 5,159 | +0.03(+0.52%) |
Feb 20, 2018 | 5.700 | 5.720 | 5.671 | 5.720 | 3,950 | +0.05(+0.88%) |
Feb 16, 2018 | 5.670 | 5.670 | 5.670 | 0 | +0.01(+0.18%) | |
Feb 15, 2018 | 5.734 | 5.734 | 5.660 | 5.660 | 300 | -0.09(-1.57%) |
Feb 14, 2018 | 5.800 | 5.800 | 5.750 | 5.750 | 5,035 | -0.05(-0.84%) |
Feb 13, 2018 | 5.650 | 5.799 | 5.650 | 5.799 | 14,207 | +0.20(+3.55%) |
Feb 12, 2018 | 5.580 | 5.630 | 5.580 | 5.600 | 3,592 | -0.04(-0.71%) |
Feb 09, 2018 | 5.500 | 5.640 | 5.500 | 5.640 | 10,711 | +0.04(+0.73%) |
Feb 08, 2018 | 5.500 | 5.610 | 5.500 | 5.599 | 11,446 | +0.10(+1.80%) |
Feb 07, 2018 | 5.640 | 5.640 | 5.460 | 5.500 | 2,800 | +0.06(+1.19%) |
Feb 06, 2018 | 5.480 | 5.480 | 5.417 | 5.435 | 4,544 | +0.02(+0.46%) |
Feb 05, 2018 | 5.510 | 5.530 | 5.410 | 5.410 | 5,929 | -0.11(-1.99%) |
Feb 02, 2018 | 5.600 | 5.617 | 5.218 | 5.520 | 26,503 | -0.06(-1.08%) |
Feb 01, 2018 | 5.550 | 5.600 | 5.430 | 5.580 | 20,683 | +0.13(+2.39%) |
Jan 31, 2018 | 5.419 | 5.480 | 5.419 | 5.450 | 1,302 | +0.08(+1.53%) |
Jan 30, 2018 | 5.535 | 5.350 | 5.368 | 3,667 | -0.17(-3.02%) | |
Jan 29, 2018 | 5.650 | 5.665 | 5.410 | 5.535 | 2,679 | -0.10(-1.86%) |
Jan 26, 2018 | 5.730 | 5.730 | 5.600 | 5.640 | 2,921 | +0.09(+1.62%) |
Jan 25, 2018 | 5.550 | 5.650 | 5.550 | 5.550 | 4,616 | +0.22(+4.13%) |
Jan 24, 2018 | 5.280 | 5.470 | 5.280 | 5.330 | 3,664 | +0.09(+1.66%) |
Jan 23, 2018 | 5.220 | 5.243 | 5.220 | 5.243 | 455 | +0.02(+0.44%) |
Jan 22, 2018 | 5.260 | 5.260 | 5.210 | 5.220 | 2,304 | -0.04(-0.76%) |
Jan 19, 2018 | 5.270 | 5.370 | 5.260 | 5.260 | 9,201 | -0.01(-0.19%) |
Jan 18, 2018 | 5.350 | 5.350 | 5.270 | 5.270 | 4,040 | -0.03(-0.56%) |
Jan 17, 2018 | 5.250 | 5.300 | 5.250 | 5.300 | 883 | +0.00(+0.00%) |
Jan 16, 2018 | 5.400 | 5.400 | 5.261 | 5.300 | 9,899 | -0.06(-1.12%) |
Jan 12, 2018 | 5.360 | 5.360 | 5.360 | 0 | -0.28(-4.95%) | |
Jan 11, 2018 | 5.860 | 5.860 | 5.581 | 5.639 | 2,440 | -0.21(-3.61%) |
Jan 10, 2018 | 5.714 | 5.860 | 5.666 | 5.850 | 25,300 | +0.33(+6.07%) |
Jan 09, 2018 | 5.650 | 5.750 | 5.515 | 5.515 | 13,376 | -0.12(-2.21%) |
Jan 08, 2018 | 5.750 | 5.750 | 5.000 | 5.640 | 68,225 | +0.10(+1.81%) |
Jan 05, 2018 | 5.720 | 5.720 | 5.406 | 5.540 | 7,721 | -0.02(-0.36%) |
Jan 04, 2018 | 5.320 | 5.640 | 5.173 | 5.560 | 7,936 | -0.10(-1.77%) |
Jan 03, 2018 | 5.660 | 5.660 | 5.660 | 5.660 | 214 | -0.04(-0.70%) |
Jan 02, 2018 | 5.216 | 5.750 | 5.216 | 5.700 | 7,786 | +0.54(+10.47%) |
Dec 29, 2017 | 5.160 | 5.160 | 5.160 | 0 | +0.02(+0.39%) | |
Dec 28, 2017 | 5.150 | 5.150 | 5.120 | 5.140 | 898 | -0.10(-1.91%) |
Dec 27, 2017 | 5.170 | 5.240 | 5.170 | 5.240 | 1,388 | +0.01(+0.19%) |
Dec 26, 2017 | 5.151 | 5.230 | 5.151 | 5.230 | 1,726 | +0.13(+2.55%) |
Dec 22, 2017 | 5.040 | 5.100 | 5.040 | 5.100 | 2,137 | +0.15(+3.03%) |
Dec 21, 2017 | 5.120 | 5.120 | 4.950 | 4.950 | 649 | -0.15(-2.94%) |
Dec 20, 2017 | 5.090 | 5.100 | 4.910 | 5.100 | 10,325 | +0.08(+1.59%) |
Dec 19, 2017 | 5.130 | 5.130 | 5.020 | 5.020 | 2,781 | +0.01(+0.20%) |
Dec 18, 2017 | 5.010 | 5.010 | 5.010 | 5.010 | 171 | -0.05(-0.97%) |
Dec 15, 2017 | 5.160 | 5.160 | 5.032 | 5.059 | 1,545 | +0.01(+0.18%) |
Dec 14, 2017 | 5.214 | 5.214 | 5.050 | 5.050 | 7,437 | -0.07(-1.37%) |
Dec 13, 2017 | 5.100 | 5.160 | 5.060 | 5.120 | 7,338 | +0.02(+0.39%) |
Dec 12, 2017 | 5.260 | 5.350 | 5.100 | 5.100 | 845 | -0.11(-2.11%) |
Dec 11, 2017 | 5.270 | 5.530 | 5.180 | 5.210 | 1,834 | -0.01(-0.19%) |
Dec 08, 2017 | 5.200 | 5.220 | 5.100 | 5.220 | 1,076 | +0.02(+0.38%) |
Dec 07, 2017 | 5.100 | 5.310 | 5.100 | 5.200 | 9,681 | +0.01(+0.19%) |
Dec 06, 2017 | 5.200 | 5.200 | 5.100 | 5.190 | 2,608 | -0.11(-2.08%) |
Dec 05, 2017 | 5.140 | 5.350 | 5.120 | 5.300 | 7,011 | +0.16(+3.11%) |
Dec 04, 2017 | 5.140 | 5.100 | 5.140 | 933 | +0.00(+0.00%) | |
Dec 01, 2017 | 5.200 | 5.200 | 5.100 | 5.140 | 6,957 | -0.10(-1.91%) |
Nov 30, 2017 | 5.260 | 5.260 | 5.210 | 5.240 | 2,926 | -0.01(-0.19%) |
Nov 29, 2017 | 5.257 | 5.260 | 5.230 | 5.250 | 1,308 | +0.00(+0.00%) |
Nov 28, 2017 | 5.420 | 5.420 | 5.130 | 5.250 | 9,532 | -0.20(-3.67%) |
Nov 27, 2017 | 5.453 | 5.453 | 5.410 | 5.450 | 10,251 | -0.13(-2.33%) |
Nov 24, 2017 | 5.580 | 5.580 | 5.580 | 5.580 | 200 | +0.21(+3.91%) |
Nov 22, 2017 | 5.480 | 5.480 | 5.350 | 5.370 | 7,403 | -0.09(-1.65%) |
Nov 21, 2017 | 5.480 | 5.550 | 5.450 | 5.460 | 8,182 | -0.03(-0.55%) |
Nov 20, 2017 | 5.500 | 5.500 | 5.390 | 5.490 | 18,312 | +0.01(+0.18%) |
Nov 17, 2017 | 5.480 | 5.480 | 5.480 | 5.480 | 407 | +0.00(+0.00%) |
Nov 16, 2017 | 5.500 | 5.500 | 5.450 | 5.480 | 1,921 | -0.01(-0.18%) |
Nov 15, 2017 | 5.400 | 5.490 | 5.400 | 5.490 | 1,968 | -0.02(-0.36%) |
Nov 14, 2017 | 5.500 | 5.590 | 5.350 | 5.510 | 16,561 | -0.09(-1.61%) |
Nov 13, 2017 | 5.660 | 5.660 | 5.390 | 5.600 | 8,261 | -0.07(-1.23%) |
Nov 10, 2017 | 5.797 | 5.820 | 5.612 | 5.670 | 7,450 | -0.31(-5.18%) |
Nov 09, 2017 | 5.430 | 5.980 | 5.267 | 5.980 | 13,861 | +0.49(+8.93%) |
Nov 08, 2017 | 5.400 | 5.490 | 5.250 | 5.490 | 1,577 | +0.09(+1.67%) |
Nov 07, 2017 | 5.550 | 5.620 | 5.350 | 5.400 | 8,159 | -0.30(-5.26%) |
Nov 06, 2017 | 5.810 | 5.950 | 5.460 | 5.700 | 14,628 | -0.19(-3.23%) |
Nov 03, 2017 | 5.900 | 5.910 | 5.700 | 5.890 | 10,864 | +0.04(+0.68%) |
Nov 02, 2017 | 5.610 | 5.850 | 5.610 | 5.850 | 2,336 | -0.03(-0.51%) |
Nov 01, 2017 | 5.710 | 5.880 | 5.350 | 5.880 | 14,858 | +0.13(+2.26%) |
Oct 31, 2017 | 5.900 | 5.980 | 5.451 | 5.750 | 44,223 | -0.18(-3.04%) |
Oct 30, 2017 | 6.000 | 6.000 | 5.720 | 5.930 | 29,631 | -0.07(-1.17%) |
Oct 27, 2017 | 6.000 | 6.010 | 5.920 | 6.000 | 57,652 | +0.01(+0.17%) |
Oct 26, 2017 | 5.860 | 6.000 | 5.860 | 5.990 | 7,424 | +0.02(+0.34%) |
Oct 25, 2017 | 5.930 | 5.970 | 5.900 | 5.970 | 6,262 | -0.02(-0.33%) |
Oct 24, 2017 | 5.760 | 5.990 | 5.599 | 5.990 | 6,500 | +0.07(+1.18%) |
Oct 23, 2017 | 6.000 | 6.000 | 5.860 | 5.920 | 20,104 | +0.03(+0.51%) |
Oct 20, 2017 | 5.810 | 5.900 | 5.640 | 5.890 | 14,235 | +0.14(+2.43%) |
Oct 19, 2017 | 5.822 | 5.864 | 5.600 | 5.750 | 14,220 | +0.05(+0.88%) |
Oct 18, 2017 | 5.711 | 5.820 | 5.630 | 5.700 | 16,710 | -0.07(-1.21%) |
Oct 17, 2017 | 5.447 | 5.770 | 5.390 | 5.770 | 5,576 | -0.02(-0.35%) |
Oct 16, 2017 | 5.510 | 5.790 | 5.260 | 5.790 | 7,067 | +0.10(+1.76%) |
Oct 13, 2017 | 5.670 | 6.250 | 5.075 | 5.690 | 33,663 | +0.34(+6.36%) |
Oct 12, 2017 | 5.140 | 6.240 | 5.140 | 5.350 | 12,131 | +0.16(+3.08%) |
Oct 11, 2017 | 5.159 | 5.200 | 5.025 | 5.190 | 5,652 | -0.03(-0.57%) |
Oct 10, 2017 | 5.000 | 5.280 | 5.000 | 5.220 | 11,489 | +0.13(+2.55%) |
Oct 09, 2017 | 5.350 | 5.350 | 5.000 | 5.090 | 2,129 | -0.20(-3.78%) |
Oct 06, 2017 | 4.910 | 5.290 | 4.900 | 5.290 | 1,364 | +0.30(+6.01%) |
Oct 05, 2017 | 5.250 | 5.389 | 4.890 | 4.990 | 7,753 | -0.15(-2.92%) |
Oct 04, 2017 | 4.950 | 5.150 | 4.930 | 5.140 | 4,101 | +0.29(+5.98%) |
Oct 03, 2017 | 4.900 | 4.910 | 4.850 | 4.850 | 1,427 | -0.15(-3.00%) |
Oct 02, 2017 | 4.900 | 5.000 | 4.670 | 5.000 | 11,683 | +0.02(+0.40%) |
Sep 29, 2017 | 5.061 | 5.061 | 4.800 | 4.980 | 7,588 | -0.06(-1.19%) |
Sep 28, 2017 | 5.000 | 5.150 | 4.750 | 5.040 | 9,608 | +0.00(+0.00%) |
Sep 27, 2017 | 4.510 | 5.130 | 4.500 | 5.040 | 40,187 | +0.54(+12.00%) |
Sep 26, 2017 | 4.790 | 4.790 | 4.310 | 4.500 | 15,437 | -0.30(-6.25%) |
Sep 25, 2017 | 5.040 | 5.040 | 4.700 | 4.800 | 14,454 | -0.21(-4.19%) |
Sep 22, 2017 | 5.439 | 5.439 | 5.000 | 5.010 | 8,249 | -0.22(-4.21%) |
Sep 21, 2017 | 5.260 | 5.260 | 5.029 | 5.230 | 4,153 | +0.05(+0.97%) |
Sep 20, 2017 | 5.290 | 5.290 | 5.040 | 5.180 | 13,481 | +0.03(+0.58%) |
Sep 19, 2017 | 5.500 | 5.564 | 5.020 | 5.150 | 46,724 | -0.05(-0.96%) |
Sep 18, 2017 | 5.390 | 5.650 | 5.200 | 5.200 | 81,935 | +0.14(+2.77%) |
Sep 15, 2017 | 5.890 | 6.000 | 5.060 | 5.060 | 98,145 | -0.78(-13.36%) |
Sep 14, 2017 | 5.940 | 6.000 | 5.840 | 5.840 | 40,562 | -0.05(-0.85%) |
Sep 13, 2017 | 6.000 | 6.000 | 5.890 | 5.890 | 65,176 | -0.11(-1.83%) |
Sep 12, 2017 | 6.000 | 6.000 | 5.930 | 6.000 | 39,391 | +0.02(+0.33%) |
Sep 11, 2017 | 5.970 | 6.000 | 5.950 | 5.980 | 40,189 | +0.07(+1.18%) |
Sep 08, 2017 | 6.000 | 6.030 | 5.895 | 5.910 | 38,154 | -0.09(-1.50%) |
Sep 07, 2017 | 5.890 | 6.030 | 5.860 | 6.000 | 32,123 | -0.01(-0.17%) |
Sep 06, 2017 | 6.000 | 6.060 | 5.761 | 6.010 | 45,326 | +0.01(+0.17%) |
Sep 05, 2017 | 5.710 | 6.130 | 5.710 | 6.000 | 125,587 | +0.20(+3.45%) |
Sep 01, 2017 | 5.811 | 5.855 | 5.800 | 5.800 | 5,927 | +0.04(+0.69%) |
Aug 31, 2017 | 5.850 | 5.920 | 5.760 | 5.760 | 24,016 | -0.10(-1.77%) |
Aug 30, 2017 | 5.760 | 5.980 | 5.760 | 5.864 | 25,246 | -0.12(-1.94%) |
Aug 29, 2017 | 5.930 | 5.980 | 5.760 | 5.980 | 26,088 | -0.02(-0.33%) |
Aug 28, 2017 | 6.000 | 6.040 | 5.910 | 6.000 | 34,932 | +0.01(+0.17%) |
Aug 25, 2017 | 6.091 | 5.950 | 5.990 | 27,123 | -0.01(-0.17%) | |
Aug 24, 2017 | 5.990 | 6.100 | 5.860 | 6.000 | 55,624 | +0.01(+0.17%) |
Aug 23, 2017 | 5.400 | 6.144 | 5.360 | 5.990 | 143,992 | +0.67(+12.49%) |
Aug 22, 2017 | 5.290 | 5.340 | 5.270 | 5.325 | 4,781 | -0.08(-1.39%) |
Aug 21, 2017 | 5.300 | 5.400 | 5.262 | 5.400 | 7,636 | +0.16(+3.05%) |
Aug 18, 2017 | 5.210 | 5.284 | 5.210 | 5.240 | 4,022 | +0.04(+0.77%) |
Aug 17, 2017 | 5.210 | 5.300 | 5.150 | 5.200 | 5,897 | -0.04(-0.76%) |
Aug 16, 2017 | 5.350 | 5.350 | 5.220 | 5.240 | 3,718 | +0.00(+0.00%) |
Aug 15, 2017 | 5.350 | 5.350 | 5.240 | 5.240 | 9,505 | -0.10(-1.87%) |
Aug 14, 2017 | 5.120 | 5.350 | 5.120 | 5.340 | 9,860 | +0.33(+6.59%) |
Aug 11, 2017 | 5.350 | 5.350 | 5.010 | 5.010 | 12,025 | -0.39(-7.22%) |
Aug 10, 2017 | 5.400 | 5.400 | 5.011 | 5.400 | 13,097 | +0.00(+0.00%) |
Aug 09, 2017 | 5.400 | 5.400 | 5.400 | 5.400 | 750 | -0.15(-2.73%) |
Aug 08, 2017 | 4.990 | 5.592 | 4.920 | 5.552 | 33,550 | +0.05(+0.94%) |
Aug 07, 2017 | 4.600 | 5.500 | 4.500 | 5.500 | 30,084 | +0.85(+18.28%) |
Aug 04, 2017 | 4.210 | 4.750 | 4.210 | 4.650 | 61,907 | +0.49(+11.67%) |
Aug 03, 2017 | 4.093 | 4.250 | 4.093 | 4.164 | 3,612 | +0.11(+2.82%) |
Aug 02, 2017 | 3.800 | 4.053 | 3.800 | 4.050 | 3,432 | +0.03(+0.75%) |
Jul 31, 2017 | 4.020 | 4.020 | 4.020 | 0 | +0.02(+0.50%) | |
Jul 28, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 9,240 | +0.09(+2.30%) |
Jul 27, 2017 | 3.962 | 3.990 | 3.910 | 3.910 | 9,627 | +0.03(+0.77%) |
Jul 26, 2017 | 3.750 | 4.000 | 3.750 | 3.880 | 51,848 | +0.16(+4.26%) |
Jul 25, 2017 | 3.710 | 3.722 | 3.710 | 3.722 | 1,992 | +0.05(+1.41%) |
Jul 24, 2017 | 3.700 | 3.890 | 3.546 | 3.670 | 20,736 | +0.17(+4.86%) |
Jul 21, 2017 | 3.710 | 3.890 | 3.500 | 3.500 | 34,540 | -0.21(-5.66%) |
Jul 20, 2017 | 3.710 | 3.710 | 3.710 | 3.710 | 647 | +0.00(+0.00%) |
Jul 19, 2017 | 3.940 | 3.979 | 3.670 | 3.710 | 6,852 | -0.23(-5.79%) |
Jul 18, 2017 | 3.784 | 3.978 | 3.648 | 3.938 | 8,850 | +0.28(+7.59%) |
Jul 14, 2017 | 3.660 | 3.660 | 3.660 | 4 | +0.12(+3.39%) | |
Jul 13, 2017 | 3.850 | 3.850 | 3.430 | 3.540 | 36,288 | -0.31(-8.05%) |
Jul 12, 2017 | 3.850 | 3.880 | 3.850 | 3.850 | 2,212 | +0.00(+0.00%) |
Jul 11, 2017 | 3.950 | 4.002 | 3.850 | 3.850 | 7,650 | -0.10(-2.53%) |
Jul 10, 2017 | 4.110 | 4.110 | 3.910 | 3.950 | 15,671 | +0.00(+0.00%) |
Jul 07, 2017 | 3.930 | 3.950 | 3.910 | 3.950 | 502 | -0.02(-0.50%) |
Jul 06, 2017 | 3.920 | 4.100 | 3.916 | 3.970 | 53,712 | +0.07(+1.79%) |
Jul 05, 2017 | 3.900 | 3.900 | 3.900 | 3.900 | 1,890 | -0.01(-0.26%) |
Jul 03, 2017 | 4.080 | 4.080 | 3.910 | 3.910 | 8,832 | -0.11(-2.74%) |
Jun 30, 2017 | 4.065 | 4.100 | 4.020 | 4.020 | 9,809 | -0.03(-0.74%) |
Jun 29, 2017 | 4.060 | 4.128 | 4.030 | 4.050 | 10,813 | +0.00(+0.00%) |
Jun 28, 2017 | 4.050 | 4.090 | 4.050 | 4.050 | 3,512 | +0.00(+0.00%) |
Jun 27, 2017 | 4.090 | 4.090 | 4.050 | 4.050 | 212 | +0.05(+1.25%) |
Jun 26, 2017 | 4.170 | 4.170 | 4.000 | 4.000 | 5,653 | -0.15(-3.61%) |
Jun 23, 2017 | 4.160 | 4.240 | 4.100 | 4.150 | 23,341 | -0.04(-0.93%) |
Jun 22, 2017 | 4.190 | 4.190 | 4.061 | 4.189 | 4,017 | +0.13(+3.33%) |
Jun 21, 2017 | 3.923 | 4.100 | 3.902 | 4.054 | 9,516 | +0.17(+4.48%) |
Jun 20, 2017 | 3.857 | 3.969 | 3.830 | 3.880 | 29,612 | +0.06(+1.57%) |
Jun 19, 2017 | 3.830 | 3.840 | 3.815 | 3.820 | 2,080 | -0.08(-2.04%) |
Jun 16, 2017 | 3.900 | 3.900 | 3.890 | 3.900 | 2,176 | +0.13(+3.45%) |
Jun 15, 2017 | 3.760 | 3.850 | 3.740 | 3.770 | 12,199 | +0.02(+0.53%) |
Jun 14, 2017 | 3.770 | 3.770 | 3.700 | 3.750 | 11,646 | -0.05(-1.32%) |
Jun 13, 2017 | 3.950 | 3.950 | 3.770 | 3.800 | 22,514 | -0.15(-3.80%) |
Jun 09, 2017 | 3.950 | 3.950 | 3.950 | 0 | -0.01(-0.25%) | |
Jun 08, 2017 | 4.000 | 4.000 | 3.960 | 3.960 | 5,904 | -0.01(-0.25%) |
Jun 06, 2017 | 3.970 | 3.970 | 3.970 | 0 | -0.03(-0.75%) | |
Jun 05, 2017 | 3.987 | 4.000 | 3.987 | 4.000 | 5,200 | +0.00(+0.00%) |
Jun 02, 2017 | 3.990 | 4.000 | 3.990 | 4.000 | 7,650 | +0.00(+0.03%) |
Jun 01, 2017 | 4.050 | 4.050 | 3.900 | 3.999 | 3,159 | -0.00(-0.03%) |
May 31, 2017 | 4.100 | 4.100 | 4.000 | 4.000 | 12,807 | +0.10(+2.44%) |
May 30, 2017 | 4.100 | 4.100 | 3.880 | 3.905 | 3,967 | -0.11(-2.62%) |
May 26, 2017 | 4.040 | 4.100 | 4.010 | 4.010 | 6,650 | -0.02(-0.50%) |
May 25, 2017 | 4.010 | 4.250 | 4.000 | 4.030 | 10,305 | -0.01(-0.18%) |
May 24, 2017 | 4.200 | 4.200 | 4.037 | 4.037 | 1,630 | -0.16(-3.87%) |
May 23, 2017 | 4.040 | 4.200 | 3.810 | 4.200 | 28,289 | +0.35(+9.09%) |
May 22, 2017 | 3.800 | 3.850 | 3.800 | 3.850 | 42,100 | +0.05(+1.32%) |
May 19, 2017 | 3.890 | 3.900 | 3.800 | 3.800 | 27,600 | -0.10(-2.56%) |
May 18, 2017 | 3.770 | 3.900 | 3.383 | 3.900 | 5,000 | -0.04(-1.02%) |
May 17, 2017 | 3.640 | 4.000 | 3.450 | 3.940 | 64,950 | +0.30(+8.24%) |
May 16, 2017 | 3.775 | 3.800 | 3.600 | 3.640 | 34,109 | -0.09(-2.41%) |
May 15, 2017 | 3.754 | 3.839 | 3.704 | 3.730 | 7,826 | +0.02(+0.54%) |
May 11, 2017 | 3.710 | 3.710 | 3.710 | 0 | -0.07(-1.85%) | |
May 10, 2017 | 3.810 | 3.880 | 3.750 | 3.780 | 22,716 | +0.08(+2.16%) |
May 09, 2017 | 3.520 | 4.000 | 3.520 | 3.700 | 47,243 | +0.18(+5.12%) |
May 08, 2017 | 3.999 | 3.999 | 3.500 | 3.520 | 77,782 | -0.23(-6.13%) |
May 05, 2017 | 4.120 | 4.120 | 3.750 | 3.750 | 43,650 | -0.44(-10.60%) |
May 04, 2017 | 4.150 | 4.450 | 4.150 | 4.195 | 7,390 | +0.05(+1.23%) |
May 03, 2017 | 4.250 | 4.300 | 4.050 | 4.144 | 9,503 | +0.08(+2.07%) |
May 02, 2017 | 4.410 | 4.450 | 4.050 | 4.060 | 6,700 | -0.05(-1.22%) |
May 01, 2017 | 4.110 | 4.110 | 4.100 | 4.110 | 2,917 | -0.01(-0.24%) |
Apr 28, 2017 | 4.170 | 4.490 | 4.120 | 4.120 | 2,211 | +0.07(+1.73%) |
Apr 27, 2017 | 4.060 | 4.108 | 4.000 | 4.050 | 2,750 | -0.12(-2.88%) |
Apr 26, 2017 | 4.160 | 4.186 | 4.160 | 4.170 | 3,099 | +0.12(+2.96%) |
Apr 25, 2017 | 4.250 | 4.250 | 4.050 | 4.050 | 4,300 | -0.07(-1.61%) |
Apr 24, 2017 | 4.050 | 4.116 | 4.050 | 4.116 | 1,200 | -0.19(-4.49%) |
Apr 21, 2017 | 4.250 | 4.400 | 4.080 | 4.310 | 2,940 | +0.25(+6.16%) |
Apr 20, 2017 | 4.050 | 4.137 | 4.050 | 4.060 | 3,200 | -0.04(-1.07%) |
Apr 19, 2017 | 4.200 | 4.200 | 4.100 | 4.104 | 1,800 | -0.10(-2.28%) |
Apr 18, 2017 | 4.200 | 4.225 | 4.200 | 4.200 | 2,700 | -0.01(-0.24%) |
Apr 17, 2017 | 4.200 | 4.313 | 3.839 | 4.210 | 6,438 | -0.24(-5.39%) |
Apr 13, 2017 | 4.500 | 4.500 | 4.200 | 4.450 | 2,000 | -0.20(-4.30%) |
Apr 12, 2017 | 4.690 | 4.695 | 4.200 | 4.650 | 2,930 | +0.40(+9.28%) |
Apr 11, 2017 | 4.221 | 4.259 | 4.150 | 4.255 | 4,620 | +0.07(+1.58%) |
Apr 10, 2017 | 4.189 | 4.189 | 4.189 | 4.189 | 515 | -0.07(-1.67%) |
Apr 07, 2017 | 4.288 | 4.288 | 4.196 | 4.260 | 6,400 | -0.02(-0.56%) |
Apr 06, 2017 | 4.210 | 4.286 | 4.200 | 4.284 | 2,100 | +0.14(+3.50%) |
Apr 05, 2017 | 4.000 | 4.240 | 4.000 | 4.139 | 4,473 | -0.26(-5.93%) |
Apr 04, 2017 | 4.310 | 4.400 | 3.820 | 4.400 | 4,989 | +0.09(+2.08%) |