Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.890 | 4.220 | 3.819 | 3.860 | 19,872 | -0.03(-0.77%) |
Jul 30, 2018 | 3.670 | 3.890 | 3.670 | 3.890 | 11,324 | +0.00(+0.00%) |
Jul 27, 2018 | 3.850 | 3.890 | 3.700 | 3.890 | 8,500 | +0.01(+0.26%) |
Jul 26, 2018 | 3.930 | 3.930 | 3.850 | 3.880 | 3,341 | -0.08(-2.02%) |
Jul 25, 2018 | 3.690 | 3.960 | 3.690 | 3.960 | 6,933 | +0.04(+1.02%) |
Jul 24, 2018 | 3.920 | 3.700 | 3.920 | 7,635 | +0.07(+1.82%) | |
Jul 23, 2018 | 3.850 | 3.925 | 3.725 | 3.850 | 21,095 | +0.01(+0.26%) |
Jul 20, 2018 | 3.740 | 3.840 | 3.740 | 3.840 | 2,749 | +0.17(+4.63%) |
Jul 19, 2018 | 3.717 | 3.838 | 3.650 | 3.670 | 17,318 | +0.02(+0.55%) |
Jul 18, 2018 | 3.840 | 3.850 | 3.600 | 3.650 | 36,284 | -0.17(-4.45%) |
Jul 17, 2018 | 3.940 | 3.960 | 3.760 | 3.820 | 9,386 | -0.09(-2.30%) |
Jul 16, 2018 | 3.692 | 3.910 | 3.692 | 3.910 | 2,103 | +0.09(+2.36%) |
Jul 13, 2018 | 3.760 | 3.910 | 3.730 | 3.820 | 18,425 | +0.03(+0.79%) |
Jul 12, 2018 | 3.810 | 3.840 | 3.701 | 3.790 | 46,003 | -0.05(-1.30%) |
Jul 11, 2018 | 3.880 | 3.900 | 3.840 | 3.840 | 2,369 | -0.09(-2.29%) |
Jul 10, 2018 | 4.020 | 4.020 | 3.810 | 3.930 | 12,614 | -0.03(-0.76%) |
Jul 09, 2018 | 4.000 | 4.020 | 3.800 | 3.960 | 63,031 | -0.05(-1.25%) |
Jul 06, 2018 | 4.000 | 4.059 | 3.910 | 4.010 | 4,653 | +0.00(+0.00%) |
Jul 05, 2018 | 4.040 | 4.040 | 3.790 | 4.010 | 10,677 | -0.02(-0.50%) |
Jul 03, 2018 | 4.030 | 4.030 | 4.030 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 4.000 | 4.030 | 3.970 | 4.030 | 29,237 | +0.01(+0.25%) |
Jun 29, 2018 | 4.000 | 4.020 | 3.900 | 4.020 | 4,294 | +0.05(+1.26%) |
Jun 28, 2018 | 3.900 | 4.000 | 3.120 | 3.970 | 26,812 | +0.10(+2.58%) |
Jun 27, 2018 | 4.060 | 4.100 | 3.820 | 3.870 | 16,902 | -0.22(-5.38%) |
Jun 26, 2018 | 3.990 | 4.090 | 3.920 | 4.090 | 6,195 | +0.02(+0.49%) |
Jun 25, 2018 | 4.300 | 4.300 | 4.020 | 4.070 | 10,552 | -0.28(-6.44%) |
Jun 22, 2018 | 4.040 | 4.350 | 3.920 | 4.350 | 23,453 | +0.32(+7.94%) |
Jun 21, 2018 | 4.070 | 4.080 | 3.940 | 4.030 | 5,172 | -0.06(-1.47%) |
Jun 20, 2018 | 4.040 | 4.090 | 3.930 | 4.090 | 16,859 | +0.13(+3.28%) |
Jun 19, 2018 | 4.160 | 4.190 | 3.950 | 3.960 | 28,142 | -0.22(-5.26%) |
Jun 18, 2018 | 4.200 | 4.200 | 4.060 | 4.180 | 7,220 | -0.07(-1.65%) |
Jun 15, 2018 | 4.540 | 4.140 | 4.250 | 17,523 | -0.29(-6.39%) | |
Jun 14, 2018 | 4.160 | 4.540 | 4.050 | 4.540 | 77,670 | +0.38(+9.13%) |
Jun 13, 2018 | 4.050 | 4.160 | 4.050 | 4.160 | 27,560 | +0.04(+0.97%) |
Jun 12, 2018 | 4.210 | 4.210 | 4.070 | 4.120 | 7,855 | -0.12(-2.83%) |
Jun 11, 2018 | 4.140 | 4.250 | 4.100 | 4.240 | 17,687 | +0.10(+2.42%) |
Jun 08, 2018 | 4.230 | 4.250 | 4.030 | 4.140 | 20,223 | -0.17(-3.94%) |
Jun 07, 2018 | 3.987 | 4.310 | 3.957 | 4.310 | 22,929 | -0.15(-3.36%) |
Jun 06, 2018 | 4.500 | 4.570 | 4.450 | 4.460 | 54,603 | -0.05(-1.11%) |
Jun 05, 2018 | 4.310 | 4.550 | 4.300 | 4.510 | 25,348 | +0.18(+4.16%) |
Jun 04, 2018 | 4.380 | 4.460 | 4.213 | 4.330 | 40,822 | -0.05(-1.14%) |
Jun 01, 2018 | 4.000 | 4.380 | 4.000 | 4.380 | 71,285 | +0.37(+9.23%) |
May 31, 2018 | 3.640 | 4.070 | 3.640 | 4.010 | 60,338 | +0.38(+10.47%) |
May 30, 2018 | 3.560 | 3.778 | 3.541 | 3.630 | 28,565 | +0.04(+1.11%) |
May 29, 2018 | 3.710 | 3.710 | 3.530 | 3.590 | 9,738 | -0.11(-2.97%) |
May 25, 2018 | 3.700 | 3.700 | 3.700 | 0 | -0.27(-6.80%) | |
May 24, 2018 | 3.800 | 3.970 | 3.598 | 3.970 | 5,780 | +0.17(+4.47%) |
May 23, 2018 | 3.820 | 3.890 | 3.660 | 3.800 | 37,400 | -0.05(-1.30%) |
May 22, 2018 | 3.790 | 3.890 | 3.790 | 3.850 | 7,817 | +0.13(+3.49%) |
May 21, 2018 | 3.880 | 3.980 | 3.720 | 3.720 | 65,296 | -0.17(-4.37%) |
May 18, 2018 | 3.939 | 3.940 | 3.830 | 3.890 | 34,213 | -0.04(-1.02%) |
May 17, 2018 | 3.790 | 3.950 | 3.790 | 3.930 | 6,204 | +0.17(+4.52%) |
May 16, 2018 | 3.400 | 4.000 | 3.260 | 3.760 | 39,602 | -0.02(-0.53%) |
May 15, 2018 | 3.750 | 3.890 | 3.750 | 3.780 | 4,535 | +0.04(+1.07%) |
May 14, 2018 | 3.690 | 3.820 | 3.690 | 3.740 | 6,999 | +0.10(+2.75%) |
May 11, 2018 | 3.540 | 3.700 | 3.510 | 3.640 | 347,846 | +0.09(+2.54%) |
May 10, 2018 | 3.550 | 3.680 | 3.450 | 3.550 | 7,593 | +0.00(+0.00%) |
May 09, 2018 | 3.600 | 3.650 | 3.550 | 3.550 | 7,407 | -0.07(-1.93%) |
May 08, 2018 | 3.530 | 3.680 | 3.530 | 3.620 | 2,269 | +0.07(+1.97%) |
May 07, 2018 | 3.460 | 3.580 | 3.400 | 3.550 | 14,052 | +0.15(+4.41%) |
May 04, 2018 | 3.390 | 3.470 | 3.370 | 3.400 | 13,576 | +0.04(+1.19%) |
May 03, 2018 | 3.360 | 3.400 | 3.290 | 3.360 | 39,481 | -0.05(-1.47%) |
May 02, 2018 | 3.300 | 3.410 | 3.280 | 3.410 | 40,947 | +0.13(+3.96%) |
May 01, 2018 | 3.270 | 3.300 | 3.160 | 3.280 | 26,691 | +0.03(+0.92%) |
Apr 30, 2018 | 3.270 | 3.270 | 3.150 | 3.250 | 16,020 | -0.05(-1.52%) |
Apr 27, 2018 | 3.270 | 3.310 | 3.236 | 3.300 | 23,474 | +0.04(+1.23%) |
Apr 26, 2018 | 3.310 | 3.350 | 3.260 | 3.260 | 30,097 | -0.06(-1.81%) |
Apr 25, 2018 | 3.210 | 3.350 | 3.210 | 3.320 | 33,557 | +0.11(+3.45%) |
Apr 24, 2018 | 3.100 | 3.260 | 3.098 | 3.209 | 17,465 | +0.12(+3.86%) |
Apr 23, 2018 | 3.100 | 3.100 | 3.080 | 3.090 | 11,245 | -0.01(-0.32%) |
Apr 20, 2018 | 3.021 | 3.120 | 3.021 | 3.100 | 13,951 | +0.09(+2.99%) |
Apr 19, 2018 | 3.050 | 3.120 | 2.980 | 3.010 | 87,629 | -0.02(-0.66%) |
Apr 18, 2018 | 3.040 | 3.140 | 3.030 | 3.030 | 154,989 | +0.00(+0.00%) |
Apr 17, 2018 | 3.090 | 3.145 | 2.861 | 3.030 | 327,758 | -0.02(-0.66%) |
Apr 16, 2018 | 3.020 | 3.120 | 3.020 | 3.050 | 8,580 | +0.01(+0.33%) |
Apr 13, 2018 | 3.090 | 3.148 | 3.020 | 3.040 | 10,164 | -0.02(-0.65%) |
Apr 12, 2018 | 3.220 | 3.280 | 3.050 | 3.060 | 15,596 | -0.15(-4.67%) |
Apr 11, 2018 | 3.070 | 3.250 | 3.070 | 3.210 | 29,957 | -0.10(-3.02%) |
Apr 10, 2018 | 3.250 | 3.400 | 3.230 | 3.310 | 14,273 | +0.10(+3.12%) |
Apr 09, 2018 | 3.259 | 3.290 | 3.175 | 3.210 | 4,194 | -0.13(-3.89%) |
Apr 06, 2018 | 3.190 | 3.350 | 3.190 | 3.340 | 2,776 | +0.15(+4.70%) |
Apr 05, 2018 | 3.140 | 3.260 | 3.140 | 3.190 | 5,319 | +0.05(+1.59%) |
Apr 04, 2018 | 3.380 | 3.380 | 3.095 | 3.140 | 25,058 | -0.41(-11.55%) |
Apr 03, 2018 | 3.407 | 3.550 | 3.256 | 3.550 | 3,127 | +0.17(+5.03%) |
Apr 02, 2018 | 3.260 | 3.380 | 3.212 | 3.380 | 7,199 | +0.14(+4.32%) |
Mar 29, 2018 | 3.240 | 3.240 | 3.240 | 0 | +0.03(+0.93%) | |
Mar 28, 2018 | 3.370 | 3.370 | 3.170 | 3.210 | 3,951 | -0.18(-5.31%) |
Mar 27, 2018 | 3.467 | 3.467 | 3.350 | 3.390 | 1,925 | +0.06(+1.80%) |
Mar 26, 2018 | 3.490 | 3.500 | 3.300 | 3.330 | 7,891 | -0.17(-4.86%) |
Mar 23, 2018 | 3.470 | 3.570 | 3.311 | 3.500 | 7,070 | -0.03(-0.87%) |
Mar 22, 2018 | 3.550 | 3.648 | 3.348 | 3.531 | 23,102 | +0.00(+0.02%) |
Mar 21, 2018 | 3.290 | 3.530 | 3.290 | 3.530 | 11,411 | +0.20(+6.01%) |
Mar 20, 2018 | 3.220 | 3.330 | 3.220 | 3.330 | 69,233 | +0.11(+3.54%) |
Mar 19, 2018 | 3.200 | 3.240 | 3.200 | 3.216 | 688 | +0.02(+0.51%) |
Mar 16, 2018 | 3.180 | 3.330 | 3.180 | 3.200 | 9,957 | +0.00(+0.00%) |
Mar 15, 2018 | 3.260 | 3.260 | 3.080 | 3.200 | 11,958 | -0.03(-0.93%) |
Mar 14, 2018 | 3.390 | 3.390 | 3.230 | 3.230 | 10,004 | -0.19(-5.56%) |
Mar 13, 2018 | 3.480 | 3.600 | 3.400 | 3.420 | 95,875 | -0.11(-3.12%) |
Mar 12, 2018 | 3.460 | 3.550 | 3.410 | 3.530 | 30,697 | +0.04(+1.15%) |
Mar 09, 2018 | 3.360 | 3.490 | 3.325 | 3.490 | 7,589 | +0.10(+2.95%) |
Mar 08, 2018 | 3.330 | 3.390 | 3.330 | 3.390 | 20,503 | -0.05(-1.45%) |
Mar 07, 2018 | 3.390 | 3.490 | 3.336 | 3.440 | 6,630 | +0.10(+2.99%) |
Mar 06, 2018 | 3.421 | 3.440 | 3.340 | 3.340 | 6,477 | -0.10(-2.91%) |
Mar 05, 2018 | 3.530 | 3.530 | 3.381 | 3.440 | 14,749 | -0.12(-3.37%) |
Mar 02, 2018 | 3.510 | 3.560 | 3.450 | 3.560 | 8,736 | +0.05(+1.42%) |
Mar 01, 2018 | 3.640 | 3.640 | 3.510 | 3.510 | 2,667 | -0.01(-0.28%) |
Feb 28, 2018 | 3.510 | 3.520 | 3.510 | 3.520 | 517 | +0.01(+0.28%) |
Feb 27, 2018 | 3.560 | 3.591 | 3.510 | 3.510 | 15,358 | -0.01(-0.28%) |
Feb 26, 2018 | 3.540 | 3.570 | 3.510 | 3.520 | 2,502 | -0.04(-1.12%) |
Feb 23, 2018 | 3.400 | 3.570 | 3.400 | 3.560 | 1,906 | +0.16(+4.71%) |
Feb 22, 2018 | 3.410 | 3.590 | 3.350 | 3.400 | 3,187 | +0.00(+0.00%) |
Feb 21, 2018 | 3.500 | 3.500 | 3.400 | 3.400 | 404 | -0.10(-2.86%) |
Feb 20, 2018 | 3.450 | 3.550 | 3.450 | 3.500 | 57,672 | +0.05(+1.45%) |
Feb 16, 2018 | 3.450 | 3.450 | 3.450 | 0 | -0.06(-1.71%) | |
Feb 15, 2018 | 3.571 | 3.571 | 3.370 | 3.510 | 11,060 | -0.00(-0.00%) |
Feb 14, 2018 | 3.390 | 3.600 | 3.390 | 3.510 | 3,223 | +0.08(+2.32%) |
Feb 13, 2018 | 3.390 | 3.430 | 3.387 | 3.430 | 3,903 | +0.06(+1.79%) |
Feb 12, 2018 | 3.300 | 3.400 | 3.246 | 3.370 | 11,365 | +0.04(+1.20%) |
Feb 09, 2018 | 3.360 | 3.500 | 3.200 | 3.330 | 51,660 | +0.01(+0.30%) |
Feb 08, 2018 | 3.380 | 3.450 | 3.320 | 3.320 | 25,069 | +0.00(+0.00%) |
Feb 07, 2018 | 3.410 | 3.300 | 3.320 | 71,616 | -0.10(-2.92%) | |
Feb 06, 2018 | 3.330 | 3.490 | 3.274 | 3.420 | 8,983 | +0.02(+0.49%) |
Feb 05, 2018 | 3.650 | 3.650 | 3.268 | 3.403 | 7,881 | -0.28(-7.52%) |
Feb 02, 2018 | 3.780 | 3.780 | 3.654 | 3.680 | 34,612 | -0.14(-3.67%) |
Feb 01, 2018 | 3.800 | 3.880 | 3.790 | 3.820 | 3,024 | +0.06(+1.60%) |
Jan 31, 2018 | 3.750 | 3.830 | 3.750 | 3.760 | 7,035 | +0.01(+0.27%) |
Jan 30, 2018 | 3.760 | 3.790 | 3.750 | 3.750 | 3,550 | -0.01(-0.27%) |
Jan 29, 2018 | 3.730 | 3.770 | 3.730 | 3.760 | 72,547 | -0.06(-1.57%) |
Jan 26, 2018 | 3.750 | 3.968 | 3.720 | 3.820 | 4,755 | +0.10(+2.69%) |
Jan 25, 2018 | 3.810 | 3.870 | 3.720 | 3.720 | 8,371 | -0.15(-3.88%) |
Jan 24, 2018 | 3.850 | 4.200 | 3.830 | 3.870 | 64,344 | -0.01(-0.26%) |
Jan 23, 2018 | 3.660 | 3.890 | 3.620 | 3.880 | 23,205 | +0.24(+6.59%) |
Jan 22, 2018 | 3.940 | 3.950 | 3.630 | 3.640 | 5,384 | -0.32(-8.08%) |
Jan 19, 2018 | 3.610 | 4.020 | 3.477 | 3.960 | 14,230 | +0.36(+10.00%) |
Jan 18, 2018 | 3.790 | 3.920 | 3.580 | 3.600 | 9,252 | -0.16(-4.26%) |
Jan 17, 2018 | 3.870 | 3.910 | 3.720 | 3.760 | 11,486 | -0.12(-3.09%) |
Jan 16, 2018 | 4.034 | 4.080 | 3.820 | 3.880 | 24,391 | +0.01(+0.26%) |
Jan 12, 2018 | 3.870 | 3.870 | 3.870 | 0 | +0.05(+1.31%) | |
Jan 11, 2018 | 3.770 | 4.120 | 3.770 | 3.820 | 25,292 | +0.61(+19.10%) |
Jan 10, 2018 | 2.935 | 3.318 | 2.833 | 3.208 | 26,408 | +0.04(+1.34%) |
Jan 09, 2018 | 3.182 | 3.510 | 3.147 | 3.165 | 82,113 | -0.03(-0.80%) |
Jan 08, 2018 | 2.978 | 3.190 | 2.845 | 3.190 | 114,068 | +0.25(+8.38%) |
Jan 05, 2018 | 3.003 | 3.037 | 2.859 | 2.944 | 52,139 | -0.02(-0.57%) |
Jan 04, 2018 | 2.947 | 2.978 | 2.910 | 2.961 | 17,711 | +0.05(+1.76%) |
Jan 03, 2018 | 2.825 | 2.978 | 2.825 | 2.910 | 35,136 | +0.12(+4.27%) |
Jan 02, 2018 | 2.814 | 2.833 | 2.814 | 2.791 | 6,821 | +0.09(+3.47%) |
Dec 29, 2017 | 2.697 | 2.697 | 2.697 | 0 | -0.20(-6.76%) | |
Dec 28, 2017 | 3.002 | 3.088 | 2.893 | 2.893 | 6,619 | -0.09(-3.13%) |
Dec 27, 2017 | 3.088 | 3.088 | 2.980 | 2.986 | 4,726 | -0.01(-0.28%) |
Dec 26, 2017 | 3.003 | 3.063 | 2.995 | 2.995 | 4,031 | -0.05(-1.68%) |
Dec 22, 2017 | 3.105 | 3.105 | 3.028 | 3.046 | 1,839 | -0.06(-1.92%) |
Dec 21, 2017 | 3.259 | 3.267 | 3.105 | 3.105 | 3,805 | -0.10(-3.25%) |
Dec 20, 2017 | 3.148 | 3.233 | 3.080 | 3.210 | 17,042 | +0.00(+0.07%) |
Dec 19, 2017 | 3.208 | 3.284 | 3.190 | 3.208 | 36,441 | -0.01(-0.26%) |
Dec 18, 2017 | 3.241 | 3.276 | 3.216 | 3.216 | 8,235 | +0.00(+0.00%) |
Dec 15, 2017 | 3.220 | 3.276 | 3.216 | 3.216 | 5,552 | +0.01(+0.27%) |
Dec 14, 2017 | 3.233 | 3.259 | 3.208 | 3.208 | 7,039 | -0.03(-1.05%) |
Dec 13, 2017 | 3.250 | 3.259 | 3.220 | 3.242 | 4,683 | +0.03(+0.79%) |
Dec 12, 2017 | 3.233 | 3.276 | 3.215 | 3.216 | 9,293 | -0.03(-1.05%) |
Dec 11, 2017 | 3.242 | 3.259 | 3.233 | 3.250 | 7,300 | -0.03(-0.78%) |
Dec 08, 2017 | 3.190 | 3.276 | 3.173 | 3.276 | 13,614 | +0.09(+2.67%) |
Dec 07, 2017 | 3.208 | 3.208 | 3.148 | 3.190 | 7,883 | -0.04(-1.32%) |
Dec 06, 2017 | 3.216 | 3.259 | 3.216 | 3.233 | 9,431 | -0.03(-1.04%) |
Dec 05, 2017 | 3.173 | 3.267 | 3.148 | 3.267 | 10,531 | +0.09(+2.68%) |
Dec 04, 2017 | 3.225 | 3.153 | 3.182 | 21,109 | -0.04(-1.32%) | |
Dec 01, 2017 | 3.216 | 3.265 | 3.173 | 3.225 | 30,093 | +0.03(+0.80%) |
Nov 30, 2017 | 3.208 | 3.266 | 3.190 | 3.199 | 13,715 | +0.01(+0.27%) |
Nov 29, 2017 | 3.165 | 3.248 | 3.148 | 3.190 | 83,477 | -0.02(-0.53%) |
Nov 28, 2017 | 3.225 | 3.276 | 3.200 | 3.208 | 13,483 | +0.01(+0.22%) |
Nov 27, 2017 | 3.173 | 3.276 | 3.173 | 3.201 | 6,945 | -0.02(-0.74%) |
Nov 24, 2017 | 3.208 | 3.301 | 3.080 | 3.225 | 25,730 | +0.00(+0.00%) |
Nov 22, 2017 | 3.190 | 3.344 | 3.139 | 3.225 | 13,593 | +0.06(+1.88%) |
Nov 21, 2017 | 3.271 | 3.276 | 3.156 | 3.165 | 5,313 | -0.03(-0.80%) |
Nov 20, 2017 | 3.190 | 3.318 | 3.071 | 3.190 | 31,673 | -0.14(-4.09%) |
Nov 17, 2017 | 3.124 | 3.352 | 3.101 | 3.327 | 27,791 | +0.18(+5.68%) |
Nov 16, 2017 | 3.140 | 3.344 | 3.063 | 3.148 | 9,030 | +0.04(+1.37%) |
Nov 15, 2017 | 3.042 | 3.122 | 3.020 | 3.105 | 3,382 | +0.00(+0.00%) |
Nov 14, 2017 | 3.036 | 3.122 | 3.036 | 3.105 | 4,043 | -0.03(-1.08%) |
Nov 13, 2017 | 3.105 | 3.182 | 3.078 | 3.139 | 10,279 | -0.01(-0.27%) |
Nov 10, 2017 | 3.139 | 3.318 | 3.114 | 3.148 | 16,739 | -0.07(-2.12%) |
Nov 09, 2017 | 3.225 | 3.225 | 3.149 | 3.216 | 571 | +0.03(+1.07%) |
Nov 08, 2017 | 3.207 | 3.208 | 3.148 | 3.182 | 4,903 | -0.01(-0.27%) |
Nov 07, 2017 | 3.250 | 3.250 | 3.190 | 3.190 | 6,604 | -0.01(-0.27%) |
Nov 06, 2017 | 3.259 | 3.378 | 3.140 | 3.199 | 31,525 | +0.02(+0.53%) |
Nov 03, 2017 | 3.071 | 3.378 | 3.036 | 3.182 | 42,913 | +0.17(+5.65%) |
Nov 02, 2017 | 2.765 | 3.146 | 2.765 | 3.012 | 47,448 | +0.25(+8.92%) |
Nov 01, 2017 | 2.748 | 2.774 | 2.737 | 2.765 | 164,764 | +0.09(+3.50%) |
Oct 31, 2017 | 2.765 | 2.791 | 2.669 | 2.671 | 21,689 | -0.10(-3.68%) |
Oct 30, 2017 | 2.833 | 2.842 | 2.740 | 2.774 | 10,988 | -0.01(-0.31%) |
Oct 27, 2017 | 2.799 | 2.808 | 2.740 | 2.782 | 6,225 | -0.01(-0.30%) |
Oct 26, 2017 | 2.714 | 2.791 | 2.706 | 2.791 | 19,088 | +0.14(+5.13%) |
Oct 25, 2017 | 2.630 | 2.680 | 2.620 | 2.654 | 9,134 | -0.00(-0.10%) |
Oct 24, 2017 | 2.624 | 2.657 | 2.624 | 2.657 | 2,603 | +0.02(+0.68%) |
Oct 23, 2017 | 2.756 | 2.756 | 2.634 | 2.639 | 3,655 | -0.10(-3.75%) |
Oct 20, 2017 | 2.697 | 2.742 | 2.663 | 2.742 | 3,944 | +0.03(+1.13%) |
Oct 19, 2017 | 2.680 | 2.774 | 2.680 | 2.711 | 15,263 | +0.01(+0.21%) |
Oct 18, 2017 | 2.799 | 2.799 | 2.654 | 2.706 | 5,752 | -0.07(-2.45%) |
Oct 17, 2017 | 2.757 | 2.917 | 2.740 | 2.774 | 10,866 | -0.03(-0.94%) |
Oct 16, 2017 | 2.935 | 3.020 | 2.731 | 2.800 | 5,901 | -0.10(-3.49%) |
Oct 13, 2017 | 3.020 | 3.020 | 2.901 | 2.901 | 8,367 | -0.14(-4.75%) |
Oct 12, 2017 | 3.139 | 3.234 | 3.020 | 3.046 | 9,265 | -0.14(-4.53%) |
Oct 11, 2017 | 3.165 | 3.199 | 3.105 | 3.190 | 7,468 | +0.09(+3.02%) |
Oct 10, 2017 | 3.105 | 3.199 | 3.029 | 3.097 | 6,926 | -0.05(-1.62%) |
Oct 09, 2017 | 3.054 | 3.361 | 3.046 | 3.148 | 5,580 | +0.11(+3.64%) |
Oct 06, 2017 | 2.910 | 3.037 | 2.893 | 3.037 | 9,361 | +0.06(+2.00%) |
Oct 05, 2017 | 3.103 | 3.103 | 2.978 | 2.978 | 3,919 | -0.02(-0.57%) |
Oct 04, 2017 | 3.054 | 3.114 | 2.986 | 2.995 | 7,268 | +0.07(+2.33%) |
Oct 03, 2017 | 2.927 | 3.063 | 2.900 | 2.927 | 3,932 | -0.03(-1.15%) |
Oct 02, 2017 | 2.961 | 2.961 | 2.961 | 2.961 | 1,445 | -0.01(-0.29%) |
Sep 29, 2017 | 2.952 | 3.020 | 2.922 | 2.969 | 4,284 | +0.04(+1.45%) |
Sep 28, 2017 | 2.952 | 3.020 | 2.918 | 2.927 | 5,483 | +0.01(+0.29%) |
Sep 27, 2017 | 2.978 | 3.122 | 2.893 | 2.918 | 6,616 | +0.04(+1.48%) |
Sep 25, 2017 | 2.876 | 2.876 | 2.876 | 11 | -0.03(-1.17%) | |
Sep 22, 2017 | 2.969 | 3.046 | 2.910 | 2.910 | 2,826 | -0.01(-0.29%) |
Sep 21, 2017 | 3.105 | 3.105 | 2.816 | 2.918 | 6,721 | -0.14(-4.46%) |
Sep 20, 2017 | 3.054 | 3.190 | 3.039 | 3.054 | 18,101 | -0.05(-1.64%) |
Sep 19, 2017 | 3.182 | 3.182 | 3.029 | 3.105 | 12,225 | -0.11(-3.44%) |
Sep 18, 2017 | 3.165 | 3.216 | 2.927 | 3.216 | 37,663 | +0.11(+3.56%) |
Sep 15, 2017 | 2.969 | 3.225 | 2.961 | 3.105 | 33,796 | +0.20(+6.73%) |
Sep 14, 2017 | 3.012 | 3.114 | 2.893 | 2.910 | 9,511 | -0.08(-2.56%) |
Sep 13, 2017 | 2.980 | 3.139 | 2.980 | 2.986 | 11,854 | +0.04(+1.45%) |
Sep 12, 2017 | 2.918 | 3.114 | 2.884 | 2.944 | 74,020 | +0.01(+0.29%) |
Sep 11, 2017 | 2.859 | 2.936 | 2.851 | 2.935 | 6,665 | +0.04(+1.32%) |
Sep 08, 2017 | 2.791 | 2.952 | 2.774 | 2.897 | 16,444 | +0.01(+0.44%) |
Sep 07, 2017 | 2.910 | 2.952 | 2.808 | 2.884 | 8,370 | -0.03(-0.88%) |
Sep 06, 2017 | 2.969 | 3.139 | 2.901 | 2.910 | 12,414 | -0.06(-2.01%) |
Sep 05, 2017 | 3.037 | 3.054 | 2.901 | 2.969 | 11,552 | -0.07(-2.24%) |
Sep 01, 2017 | 2.988 | 3.190 | 2.884 | 3.037 | 6,908 | -0.15(-4.80%) |
Aug 31, 2017 | 3.097 | 3.216 | 2.961 | 3.190 | 13,101 | +0.10(+3.31%) |
Aug 30, 2017 | 3.012 | 3.182 | 2.995 | 3.088 | 6,051 | +0.18(+6.14%) |
Aug 29, 2017 | 3.037 | 3.148 | 2.910 | 2.910 | 8,295 | +0.03(+0.88%) |
Aug 28, 2017 | 2.884 | 2.944 | 2.876 | 2.884 | 5,236 | +0.07(+2.42%) |
Aug 25, 2017 | 3.054 | 2.765 | 2.816 | 8,702 | +0.06(+2.16%) | |
Aug 24, 2017 | 2.901 | 3.063 | 2.757 | 2.757 | 13,388 | -0.08(-2.70%) |
Aug 23, 2017 | 2.450 | 3.208 | 2.399 | 2.833 | 23,850 | +0.38(+15.63%) |
Aug 22, 2017 | 2.544 | 2.646 | 2.416 | 2.450 | 48,186 | -0.21(-7.99%) |
Aug 21, 2017 | 2.560 | 2.663 | 2.560 | 2.663 | 1,812 | +0.01(+0.32%) |
Aug 18, 2017 | 2.603 | 2.654 | 2.561 | 2.654 | 10,621 | +0.02(+0.64%) |
Aug 17, 2017 | 2.671 | 2.671 | 2.637 | 2.637 | 1,557 | -0.03(-1.27%) |
Aug 16, 2017 | 2.649 | 2.731 | 2.649 | 2.671 | 1,479 | -0.03(-0.95%) |
Aug 15, 2017 | 2.774 | 2.774 | 2.697 | 2.697 | 2,488 | -0.10(-3.65%) |
Aug 14, 2017 | 2.778 | 2.816 | 2.778 | 2.799 | 1,996 | +0.05(+1.86%) |
Aug 11, 2017 | 2.799 | 2.808 | 2.714 | 2.748 | 5,880 | -0.04(-1.52%) |
Aug 10, 2017 | 2.859 | 2.859 | 2.623 | 2.791 | 3,105 | -0.11(-3.81%) |
Aug 09, 2017 | 3.148 | 3.148 | 2.893 | 2.901 | 11,330 | -0.26(-8.09%) |
Aug 08, 2017 | 3.336 | 3.336 | 3.114 | 3.156 | 13,162 | -0.14(-4.13%) |
Aug 07, 2017 | 3.378 | 3.463 | 3.216 | 3.293 | 27,325 | -0.09(-2.76%) |
Aug 04, 2017 | 3.378 | 3.573 | 3.284 | 3.386 | 38,215 | +0.01(+0.25%) |
Aug 03, 2017 | 3.352 | 3.378 | 3.216 | 3.378 | 20,564 | +0.14(+4.20%) |
Aug 02, 2017 | 3.318 | 3.318 | 3.216 | 3.242 | 4,981 | -0.12(-3.54%) |