Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.890 | 3.910 | 3.840 | 3.880 | 150,289 | +0.00(+0.00%) |
Apr 27, 2018 | 3.830 | 3.880 | 3.820 | 3.880 | 121,746 | +0.05(+1.31%) |
Apr 26, 2018 | 3.920 | 3.940 | 3.810 | 3.830 | 144,787 | -0.07(-1.79%) |
Apr 25, 2018 | 3.890 | 3.940 | 3.880 | 3.900 | 103,146 | +0.03(+0.78%) |
Apr 24, 2018 | 3.870 | 3.880 | 3.810 | 3.870 | 114,411 | -0.03(-0.77%) |
Apr 23, 2018 | 3.860 | 3.909 | 3.820 | 3.900 | 67,257 | +0.01(+0.26%) |
Apr 20, 2018 | 3.880 | 3.900 | 3.817 | 3.890 | 69,987 | +0.01(+0.26%) |
Apr 19, 2018 | 3.800 | 3.900 | 3.790 | 3.880 | 158,026 | +0.07(+1.84%) |
Apr 18, 2018 | 3.840 | 3.870 | 3.790 | 3.810 | 132,850 | -0.04(-1.04%) |
Apr 17, 2018 | 3.880 | 3.890 | 3.800 | 3.850 | 88,004 | +0.03(+0.79%) |
Apr 16, 2018 | 3.900 | 3.900 | 3.800 | 3.820 | 64,777 | -0.07(-1.80%) |
Apr 13, 2018 | 3.890 | 3.920 | 3.820 | 3.890 | 59,298 | +0.00(+0.00%) |
Apr 12, 2018 | 3.900 | 3.970 | 3.890 | 3.890 | 85,371 | +0.00(+0.00%) |
Apr 11, 2018 | 3.880 | 3.920 | 3.800 | 3.890 | 131,841 | -0.01(-0.26%) |
Apr 10, 2018 | 3.900 | 3.930 | 3.860 | 3.900 | 120,799 | +0.01(+0.26%) |
Apr 09, 2018 | 3.810 | 3.900 | 3.790 | 3.890 | 102,849 | +0.08(+2.10%) |
Apr 06, 2018 | 3.880 | 3.940 | 3.800 | 3.810 | 105,161 | -0.08(-2.06%) |
Apr 05, 2018 | 3.850 | 3.910 | 3.840 | 3.890 | 143,425 | +0.06(+1.57%) |
Apr 04, 2018 | 3.800 | 3.900 | 3.730 | 3.830 | 145,671 | -0.04(-1.03%) |
Apr 03, 2018 | 3.900 | 3.950 | 3.820 | 3.870 | 174,326 | -0.01(-0.26%) |
Apr 02, 2018 | 3.780 | 4.040 | 3.700 | 3.880 | 368,393 | -0.02(-0.51%) |
Mar 29, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.070 | 4.100 | 3.890 | 3.900 | 252,404 | -0.16(-3.94%) |
Mar 27, 2018 | 4.080 | 4.150 | 4.020 | 4.060 | 588,992 | +0.01(+0.25%) |
Mar 26, 2018 | 4.100 | 4.100 | 3.940 | 4.050 | 404,942 | +0.19(+4.92%) |
Mar 23, 2018 | 3.850 | 3.970 | 3.810 | 3.860 | 168,504 | +0.00(+0.00%) |
Mar 22, 2018 | 3.930 | 4.060 | 3.830 | 3.860 | 840,954 | -0.10(-2.53%) |
Mar 21, 2018 | 3.950 | 3.960 | 3.880 | 3.960 | 274,275 | +0.03(+0.76%) |
Mar 20, 2018 | 3.950 | 3.950 | 3.890 | 3.930 | 315,446 | -0.01(-0.25%) |
Mar 19, 2018 | 3.970 | 4.000 | 3.900 | 3.940 | 279,430 | -0.05(-1.25%) |
Mar 16, 2018 | 4.050 | 4.050 | 3.980 | 3.990 | 135,263 | -0.06(-1.48%) |
Mar 15, 2018 | 4.060 | 4.090 | 4.000 | 4.050 | 103,619 | +0.00(+0.00%) |
Mar 14, 2018 | 4.030 | 4.100 | 3.980 | 4.050 | 220,895 | +0.01(+0.25%) |
Mar 13, 2018 | 4.040 | 4.060 | 3.950 | 4.040 | 222,611 | +0.00(+0.00%) |
Mar 12, 2018 | 4.020 | 4.080 | 4.000 | 4.040 | 442,166 | +0.03(+0.75%) |
Mar 09, 2018 | 4.030 | 4.080 | 3.960 | 4.010 | 172,986 | +0.02(+0.50%) |
Mar 08, 2018 | 3.900 | 4.080 | 3.810 | 3.990 | 423,597 | -0.03(-0.75%) |
Mar 07, 2018 | 4.100 | 4.120 | 3.940 | 4.020 | 347,810 | -0.04(-0.99%) |
Mar 06, 2018 | 4.000 | 4.070 | 3.990 | 4.060 | 222,515 | +0.06(+1.50%) |
Mar 05, 2018 | 3.920 | 4.060 | 3.920 | 4.000 | 310,105 | +0.11(+2.83%) |
Mar 02, 2018 | 3.990 | 4.090 | 3.890 | 3.890 | 1,616,165 | -0.12(-2.99%) |
Mar 01, 2018 | 4.020 | 4.140 | 4.000 | 4.010 | 568,656 | -0.01(-0.25%) |
Feb 28, 2018 | 3.900 | 4.130 | 3.890 | 4.020 | 730,572 | +0.13(+3.34%) |
Feb 27, 2018 | 3.820 | 3.940 | 3.800 | 3.890 | 861,329 | +0.07(+1.83%) |
Feb 26, 2018 | 3.820 | 3.910 | 3.810 | 3.820 | 353,330 | +0.02(+0.53%) |
Feb 23, 2018 | 3.760 | 3.840 | 3.690 | 3.800 | 832,716 | +0.09(+2.43%) |
Feb 22, 2018 | 3.700 | 3.750 | 3.670 | 3.710 | 212,578 | +0.00(+0.00%) |
Feb 21, 2018 | 3.790 | 3.830 | 3.620 | 3.710 | 1,361,925 | -0.05(-1.33%) |
Feb 20, 2018 | 3.790 | 3.830 | 3.700 | 3.760 | 423,518 | +0.03(+0.80%) |
Feb 16, 2018 | 3.730 | 3.730 | 3.730 | 0 | +0.03(+0.81%) | |
Feb 15, 2018 | 3.540 | 3.720 | 3.530 | 3.700 | 418,878 | +0.16(+4.52%) |
Feb 14, 2018 | 3.390 | 3.600 | 3.373 | 3.540 | 530,740 | +0.22(+6.63%) |
Feb 13, 2018 | 3.320 | 3.390 | 3.250 | 3.320 | 217,609 | +0.00(+0.00%) |
Feb 12, 2018 | 3.290 | 3.437 | 3.220 | 3.320 | 633,711 | +0.11(+3.43%) |
Feb 09, 2018 | 3.210 | 3.390 | 3.150 | 3.210 | 6,125,768 | +0.20(+6.64%) |
Feb 08, 2018 | 3.020 | 3.100 | 2.920 | 3.010 | 387,501 | -0.01(-0.33%) |
Feb 07, 2018 | 2.820 | 3.020 | 2.800 | 3.020 | 552,666 | +0.20(+7.09%) |
Feb 06, 2018 | 2.800 | 2.890 | 2.690 | 2.820 | 268,910 | -0.02(-0.70%) |
Feb 05, 2018 | 2.700 | 2.700 | 2.480 | 2.840 | 896,162 | +0.01(+0.35%) |
Feb 02, 2018 | 2.790 | 2.840 | 2.760 | 2.830 | 116,117 | +0.08(+2.91%) |
Feb 01, 2018 | 2.800 | 2.860 | 2.550 | 2.750 | 288,517 | -0.11(-3.85%) |
Jan 31, 2018 | 3.000 | 3.000 | 2.850 | 2.860 | 119,872 | -0.16(-5.30%) |
Jan 30, 2018 | 3.100 | 3.150 | 3.010 | 3.020 | 74,247 | -0.08(-2.58%) |
Jan 29, 2018 | 3.200 | 3.210 | 2.860 | 3.100 | 185,107 | -0.12(-3.73%) |
Jan 26, 2018 | 3.390 | 3.390 | 3.200 | 3.220 | 93,445 | -0.14(-4.17%) |
Jan 25, 2018 | 3.250 | 3.432 | 3.250 | 3.360 | 103,632 | +0.08(+2.44%) |
Jan 24, 2018 | 3.210 | 3.270 | 3.180 | 3.280 | 108,703 | +0.05(+1.55%) |
Jan 23, 2018 | 3.260 | 3.280 | 3.221 | 3.230 | 145,820 | -0.14(-4.15%) |
Jan 22, 2018 | 3.270 | 3.410 | 3.250 | 3.370 | 206,547 | -0.13(-3.71%) |
Jan 19, 2018 | 3.460 | 3.500 | 3.410 | 3.500 | 247,080 | +0.00(+0.00%) |
Jan 18, 2018 | 3.660 | 3.670 | 3.480 | 3.500 | 230,917 | +0.09(+2.64%) |
Jan 17, 2018 | 3.500 | 3.500 | 3.380 | 3.410 | 54,493 | -0.08(-2.29%) |
Jan 16, 2018 | 3.480 | 3.520 | 3.450 | 3.490 | 128,728 | +0.08(+2.35%) |
Jan 12, 2018 | 3.410 | 3.410 | 3.410 | 0 | +0.13(+3.96%) | |
Jan 11, 2018 | 3.030 | 3.300 | 3.030 | 3.280 | 378,212 | +0.23(+7.54%) |
Jan 10, 2018 | 3.080 | 3.050 | 144,781 | +0.04(+1.33%) | ||
Jan 09, 2018 | 3.020 | 3.060 | 2.940 | 3.010 | 296,557 | -0.05(-1.63%) |
Jan 08, 2018 | 2.840 | 3.120 | 2.835 | 3.060 | 609,792 | +0.30(+10.87%) |
Jan 05, 2018 | 2.720 | 2.800 | 2.720 | 2.760 | 138,020 | +0.01(+0.36%) |
Jan 04, 2018 | 2.720 | 2.750 | 2.670 | 2.750 | 62,674 | +0.03(+1.10%) |
Jan 03, 2018 | 2.690 | 2.740 | 2.670 | 2.720 | 23,740 | +0.02(+0.74%) |
Jan 02, 2018 | 2.670 | 2.760 | 2.660 | 2.700 | 96,006 | +0.02(+0.75%) |
Dec 29, 2017 | 2.680 | 2.680 | 2.680 | 0 | +0.01(+0.37%) | |
Dec 28, 2017 | 2.690 | 2.710 | 2.660 | 2.670 | 146,768 | -0.04(-1.48%) |
Dec 27, 2017 | 2.670 | 2.720 | 2.670 | 2.710 | 86,484 | +0.02(+0.74%) |
Dec 26, 2017 | 2.680 | 2.730 | 2.651 | 2.690 | 46,579 | -0.01(-0.37%) |
Dec 22, 2017 | 2.700 | 2.710 | 2.650 | 2.700 | 158,025 | -0.01(-0.37%) |
Dec 21, 2017 | 2.590 | 2.740 | 2.590 | 2.710 | 162,085 | +0.11(+4.23%) |
Dec 20, 2017 | 2.510 | 2.620 | 2.490 | 2.600 | 185,101 | +0.07(+2.77%) |
Dec 19, 2017 | 2.470 | 2.550 | 2.460 | 2.530 | 120,989 | +0.06(+2.43%) |
Dec 18, 2017 | 2.460 | 2.555 | 2.460 | 2.470 | 177,409 | -0.04(-1.59%) |
Dec 15, 2017 | 2.490 | 2.520 | 2.460 | 2.510 | 63,407 | +0.00(+0.00%) |
Dec 14, 2017 | 2.500 | 2.520 | 2.451 | 2.510 | 254,173 | -0.02(-0.79%) |
Dec 13, 2017 | 2.570 | 2.590 | 2.522 | 2.530 | 127,277 | -0.04(-1.56%) |
Dec 12, 2017 | 2.600 | 2.670 | 2.520 | 2.570 | 216,856 | -0.06(-2.28%) |
Dec 11, 2017 | 2.660 | 2.680 | 2.610 | 2.630 | 120,038 | -0.05(-1.87%) |
Dec 08, 2017 | 2.650 | 2.700 | 2.620 | 2.680 | 174,746 | +0.04(+1.52%) |
Dec 07, 2017 | 2.660 | 2.720 | 2.620 | 2.640 | 80,337 | -0.04(-1.49%) |
Dec 06, 2017 | 2.720 | 2.740 | 2.650 | 2.680 | 140,885 | -0.06(-2.19%) |
Dec 05, 2017 | 2.725 | 2.760 | 2.700 | 2.740 | 141,849 | +0.01(+0.37%) |
Dec 04, 2017 | 2.780 | 2.780 | 2.660 | 2.730 | 246,729 | -0.06(-2.15%) |
Dec 01, 2017 | 2.740 | 2.830 | 2.710 | 2.790 | 111,853 | +0.04(+1.45%) |
Nov 30, 2017 | 2.650 | 2.770 | 2.640 | 2.750 | 273,076 | +0.09(+3.38%) |
Nov 29, 2017 | 2.680 | 2.730 | 2.630 | 2.660 | 322,709 | -0.05(-1.85%) |
Nov 28, 2017 | 2.690 | 2.770 | 2.670 | 2.710 | 402,447 | -0.19(-6.55%) |
Nov 27, 2017 | 2.880 | 2.930 | 2.830 | 2.900 | 51,527 | +0.00(+0.00%) |
Nov 24, 2017 | 2.900 | 2.910 | 2.850 | 2.900 | 32,050 | +0.00(+0.00%) |
Nov 22, 2017 | 2.910 | 2.940 | 2.880 | 2.900 | 28,221 | +0.02(+0.69%) |
Nov 21, 2017 | 2.880 | 2.910 | 2.820 | 2.880 | 83,485 | +0.06(+2.13%) |
Nov 20, 2017 | 2.740 | 2.840 | 2.730 | 2.820 | 68,074 | +0.06(+2.17%) |
Nov 17, 2017 | 2.790 | 2.820 | 2.750 | 2.760 | 37,391 | -0.03(-1.08%) |
Nov 16, 2017 | 2.730 | 2.890 | 2.700 | 2.790 | 85,147 | +0.02(+0.72%) |
Nov 15, 2017 | 2.810 | 2.810 | 2.740 | 2.770 | 88,024 | -0.07(-2.46%) |
Nov 14, 2017 | 2.860 | 2.860 | 2.800 | 2.840 | 56,302 | -0.02(-0.70%) |
Nov 13, 2017 | 2.850 | 2.920 | 2.850 | 2.860 | 66,148 | -0.09(-3.05%) |
Nov 10, 2017 | 2.930 | 3.030 | 2.890 | 2.950 | 137,390 | +0.01(+0.34%) |
Nov 09, 2017 | 2.970 | 2.970 | 2.900 | 2.940 | 61,126 | -0.03(-1.01%) |
Nov 08, 2017 | 2.990 | 3.010 | 2.930 | 2.970 | 116,070 | -0.02(-0.67%) |
Nov 07, 2017 | 3.050 | 3.110 | 2.960 | 2.990 | 246,569 | -0.03(-0.99%) |
Nov 06, 2017 | 3.100 | 3.110 | 3.000 | 3.020 | 152,092 | -0.03(-0.98%) |
Nov 03, 2017 | 3.080 | 3.100 | 3.035 | 3.050 | 106,764 | +0.01(+0.33%) |
Nov 02, 2017 | 3.100 | 3.110 | 3.020 | 3.040 | 93,925 | -0.02(-0.65%) |
Nov 01, 2017 | 3.130 | 3.140 | 3.020 | 3.060 | 149,351 | +0.01(+0.33%) |
Oct 31, 2017 | 3.100 | 3.140 | 3.040 | 3.050 | 63,972 | -0.07(-2.24%) |
Oct 30, 2017 | 3.160 | 3.160 | 3.080 | 3.120 | 104,448 | -0.04(-1.27%) |
Oct 27, 2017 | 3.200 | 3.210 | 3.132 | 3.160 | 94,069 | -0.04(-1.25%) |
Oct 26, 2017 | 3.230 | 3.250 | 3.180 | 3.200 | 91,049 | -0.01(-0.31%) |
Oct 25, 2017 | 3.270 | 3.290 | 3.150 | 3.210 | 127,909 | -0.04(-1.23%) |
Oct 24, 2017 | 3.340 | 3.340 | 3.230 | 3.250 | 176,984 | +0.05(+1.56%) |
Oct 23, 2017 | 3.290 | 3.290 | 3.170 | 3.200 | 108,295 | -0.09(-2.74%) |
Oct 20, 2017 | 3.310 | 3.320 | 3.270 | 3.290 | 76,466 | +0.00(+0.00%) |
Oct 19, 2017 | 3.300 | 3.380 | 3.290 | 3.290 | 152,297 | -0.02(-0.60%) |
Oct 18, 2017 | 3.360 | 3.370 | 3.270 | 3.310 | 149,228 | -0.03(-0.90%) |
Oct 17, 2017 | 3.430 | 3.450 | 3.320 | 3.340 | 270,470 | +0.03(+1.06%) |
Oct 16, 2017 | 3.290 | 3.380 | 3.290 | 3.305 | 216,959 | -0.00(-0.15%) |
Oct 13, 2017 | 3.300 | 3.350 | 3.280 | 3.310 | 232,617 | -0.01(-0.30%) |
Oct 12, 2017 | 3.240 | 3.350 | 3.240 | 3.320 | 242,057 | +0.09(+2.79%) |
Oct 11, 2017 | 3.270 | 3.300 | 3.230 | 3.230 | 113,983 | -0.04(-1.22%) |
Oct 10, 2017 | 3.280 | 3.330 | 3.270 | 3.270 | 88,549 | -0.03(-0.91%) |
Oct 09, 2017 | 3.270 | 3.350 | 3.220 | 3.300 | 291,537 | +0.02(+0.61%) |
Oct 06, 2017 | 3.270 | 3.380 | 3.230 | 3.280 | 212,780 | -0.02(-0.61%) |
Oct 05, 2017 | 3.250 | 3.320 | 3.210 | 3.300 | 237,642 | +0.05(+1.54%) |
Oct 04, 2017 | 3.170 | 3.300 | 3.170 | 3.250 | 395,986 | +0.08(+2.52%) |
Oct 03, 2017 | 3.170 | 3.220 | 3.160 | 3.170 | 193,928 | +0.01(+0.32%) |
Oct 02, 2017 | 3.190 | 3.205 | 3.150 | 3.160 | 146,590 | -0.03(-0.94%) |
Sep 29, 2017 | 3.170 | 3.240 | 3.150 | 3.190 | 172,070 | +0.01(+0.31%) |
Sep 28, 2017 | 3.210 | 3.250 | 3.170 | 3.180 | 91,134 | -0.02(-0.63%) |
Sep 27, 2017 | 3.190 | 3.230 | 3.150 | 3.200 | 182,411 | +0.00(+0.00%) |
Sep 26, 2017 | 3.180 | 3.220 | 3.165 | 3.200 | 111,173 | -0.02(-0.62%) |
Sep 25, 2017 | 3.250 | 3.330 | 3.170 | 3.220 | 302,161 | -0.14(-4.17%) |
Sep 22, 2017 | 3.250 | 3.408 | 3.190 | 3.360 | 273,595 | +0.08(+2.44%) |
Sep 21, 2017 | 3.240 | 3.310 | 3.200 | 3.280 | 197,287 | +0.08(+2.50%) |
Sep 20, 2017 | 3.230 | 3.250 | 3.190 | 3.200 | 266,938 | +0.03(+0.95%) |
Sep 19, 2017 | 3.270 | 3.290 | 3.170 | 3.170 | 218,435 | -0.08(-2.46%) |
Sep 18, 2017 | 3.300 | 3.320 | 3.245 | 3.250 | 189,331 | -0.07(-2.11%) |
Sep 15, 2017 | 3.310 | 3.345 | 3.250 | 3.320 | 351,188 | +0.00(+0.00%) |
Sep 14, 2017 | 3.300 | 3.320 | 3.250 | 3.320 | 286,491 | +0.03(+0.91%) |
Sep 13, 2017 | 3.320 | 3.350 | 3.270 | 3.290 | 435,181 | +0.00(+0.00%) |
Sep 12, 2017 | 3.470 | 3.480 | 3.275 | 3.290 | 1,241,705 | +0.05(+1.54%) |
Sep 11, 2017 | 3.250 | 3.270 | 3.240 | 3.240 | 93,351 | +0.01(+0.31%) |
Sep 08, 2017 | 3.200 | 3.270 | 3.200 | 3.230 | 61,515 | +0.01(+0.31%) |
Sep 07, 2017 | 3.250 | 3.260 | 3.090 | 3.220 | 243,402 | +0.01(+0.31%) |
Sep 06, 2017 | 3.280 | 3.290 | 3.200 | 3.210 | 156,557 | +0.01(+0.31%) |
Sep 05, 2017 | 3.250 | 3.260 | 3.180 | 3.200 | 76,714 | -0.05(-1.54%) |
Sep 01, 2017 | 3.270 | 3.270 | 3.180 | 3.250 | 70,177 | +0.00(+0.00%) |
Aug 31, 2017 | 3.260 | 3.270 | 3.230 | 3.250 | 181,367 | -0.04(-1.22%) |
Aug 30, 2017 | 3.300 | 3.300 | 3.240 | 3.290 | 107,056 | -0.03(-0.90%) |
Aug 29, 2017 | 3.370 | 3.440 | 3.320 | 3.320 | 52,462 | -0.10(-2.92%) |
Aug 28, 2017 | 3.370 | 3.440 | 3.290 | 3.420 | 60,859 | +0.05(+1.48%) |
Aug 25, 2017 | 3.290 | 3.390 | 3.284 | 3.370 | 33,656 | +0.07(+2.12%) |
Aug 24, 2017 | 3.300 | 3.360 | 3.270 | 3.300 | 30,512 | -0.01(-0.30%) |
Aug 23, 2017 | 3.270 | 3.320 | 3.270 | 3.310 | 28,159 | +0.01(+0.30%) |
Aug 22, 2017 | 3.280 | 3.330 | 3.280 | 3.300 | 36,089 | +0.01(+0.30%) |
Aug 21, 2017 | 3.340 | 3.380 | 3.280 | 3.290 | 112,191 | -0.06(-1.79%) |
Aug 18, 2017 | 3.340 | 3.370 | 3.220 | 3.350 | 491,402 | +0.23(+7.37%) |
Aug 17, 2017 | 3.330 | 3.360 | 3.070 | 3.120 | 259,331 | -0.17(-5.17%) |
Aug 16, 2017 | 3.340 | 3.360 | 3.250 | 3.290 | 166,699 | +0.05(+1.54%) |
Aug 15, 2017 | 3.350 | 3.370 | 3.210 | 3.240 | 155,099 | -0.13(-3.86%) |
Aug 14, 2017 | 3.420 | 3.440 | 3.310 | 3.370 | 105,052 | +0.01(+0.30%) |
Aug 11, 2017 | 3.430 | 3.450 | 3.340 | 3.360 | 85,544 | +0.00(+0.00%) |
Aug 10, 2017 | 3.480 | 3.480 | 3.340 | 3.360 | 111,323 | -0.02(-0.59%) |
Aug 09, 2017 | 3.480 | 3.520 | 3.380 | 3.380 | 52,301 | -0.06(-1.74%) |
Aug 08, 2017 | 3.530 | 3.560 | 3.440 | 3.440 | 48,454 | -0.10(-2.82%) |
Aug 07, 2017 | 3.620 | 3.620 | 3.495 | 3.540 | 57,250 | -0.11(-3.01%) |
Aug 04, 2017 | 3.570 | 3.750 | 3.520 | 3.650 | 63,055 | +0.22(+6.41%) |
Aug 03, 2017 | 3.570 | 3.630 | 3.420 | 3.430 | 88,845 | -0.09(-2.56%) |
Aug 02, 2017 | 3.570 | 3.600 | 3.510 | 3.520 | 48,158 | +0.09(+2.62%) |
Aug 01, 2017 | 3.550 | 3.580 | 3.400 | 3.430 | 111,141 | +0.00(+0.00%) |
Jul 31, 2017 | 3.450 | 3.470 | 3.420 | 3.430 | 34,368 | +0.00(+0.00%) |
Jul 28, 2017 | 3.440 | 3.470 | 3.400 | 3.430 | 53,029 | +0.05(+1.48%) |
Jul 27, 2017 | 3.440 | 3.470 | 3.380 | 3.380 | 51,812 | -0.04(-1.17%) |
Jul 26, 2017 | 3.390 | 3.500 | 3.370 | 3.420 | 139,537 | +0.04(+1.18%) |
Jul 25, 2017 | 3.500 | 3.520 | 3.370 | 3.380 | 59,036 | -0.05(-1.46%) |
Jul 24, 2017 | 3.490 | 3.490 | 3.420 | 3.430 | 95,905 | +0.02(+0.59%) |
Jul 21, 2017 | 3.510 | 3.540 | 3.330 | 3.410 | 215,709 | -0.12(-3.40%) |
Jul 20, 2017 | 3.570 | 3.470 | 3.530 | 58,737 | +0.06(+1.73%) | |
Jul 19, 2017 | 3.510 | 3.580 | 3.450 | 3.470 | 96,167 | -0.06(-1.70%) |
Jul 18, 2017 | 3.520 | 3.540 | 3.490 | 3.530 | 128,183 | +0.00(+0.00%) |
Jul 17, 2017 | 3.600 | 3.601 | 3.510 | 3.530 | 43,562 | -0.02(-0.56%) |
Jul 14, 2017 | 3.770 | 3.840 | 3.410 | 3.550 | 1,107,064 | +0.16(+4.72%) |
Jul 13, 2017 | 3.400 | 3.410 | 3.390 | 3.390 | 24,920 | +0.04(+1.19%) |
Jul 12, 2017 | 3.350 | 3.425 | 3.340 | 3.350 | 85,818 | +0.02(+0.60%) |
Jul 11, 2017 | 3.340 | 3.370 | 3.300 | 3.330 | 20,376 | +0.03(+0.91%) |
Jul 10, 2017 | 3.340 | 3.380 | 3.290 | 3.300 | 17,668 | +0.01(+0.30%) |
Jul 07, 2017 | 3.360 | 3.400 | 3.270 | 3.290 | 77,330 | -0.07(-2.08%) |
Jul 06, 2017 | 3.400 | 3.410 | 3.360 | 3.360 | 45,925 | -0.01(-0.30%) |
Jul 05, 2017 | 3.410 | 3.420 | 3.370 | 3.370 | 16,629 | -0.01(-0.30%) |
Jul 03, 2017 | 3.360 | 3.420 | 3.360 | 3.380 | 33,279 | +0.07(+2.11%) |
Jun 30, 2017 | 3.430 | 3.440 | 3.280 | 3.310 | 62,822 | -0.13(-3.78%) |
Jun 29, 2017 | 3.440 | 3.460 | 3.380 | 3.440 | 81,971 | +0.03(+0.88%) |
Jun 28, 2017 | 3.410 | 3.450 | 3.410 | 3.410 | 49,490 | +0.01(+0.29%) |
Jun 27, 2017 | 3.410 | 3.440 | 3.390 | 3.400 | 38,044 | +0.00(+0.00%) |
Jun 26, 2017 | 3.430 | 3.430 | 3.370 | 3.400 | 18,218 | -0.03(-0.87%) |
Jun 23, 2017 | 3.390 | 3.460 | 3.350 | 3.430 | 183,749 | +0.06(+1.78%) |
Jun 22, 2017 | 3.370 | 3.400 | 3.340 | 3.370 | 40,191 | +0.00(+0.00%) |
Jun 21, 2017 | 3.364 | 3.399 | 3.340 | 3.370 | 35,659 | +0.00(+0.00%) |
Jun 20, 2017 | 3.390 | 3.410 | 3.300 | 3.370 | 32,239 | -0.02(-0.59%) |
Jun 19, 2017 | 3.400 | 3.440 | 3.350 | 3.390 | 116,730 | +0.08(+2.42%) |
Jun 16, 2017 | 3.460 | 3.510 | 3.290 | 3.310 | 148,573 | -0.10(-2.93%) |
Jun 15, 2017 | 3.580 | 3.604 | 3.400 | 3.410 | 297,509 | +0.08(+2.40%) |
Jun 14, 2017 | 3.530 | 3.560 | 3.290 | 3.330 | 56,547 | -0.05(-1.48%) |
Jun 13, 2017 | 3.310 | 3.435 | 3.310 | 3.380 | 17,149 | +0.05(+1.50%) |
Jun 12, 2017 | 3.330 | 3.360 | 3.240 | 3.330 | 50,746 | +0.04(+1.22%) |
Jun 09, 2017 | 3.380 | 3.420 | 3.278 | 3.290 | 59,892 | -0.10(-2.95%) |
Jun 08, 2017 | 3.360 | 3.440 | 3.340 | 3.390 | 126,566 | +0.04(+1.19%) |
Jun 07, 2017 | 3.450 | 3.460 | 3.320 | 3.350 | 341,099 | +0.10(+3.08%) |
Jun 06, 2017 | 3.000 | 3.690 | 2.700 | 3.250 | 1,477,327 | -0.82(-20.15%) |
Jun 05, 2017 | 4.130 | 4.130 | 4.020 | 4.070 | 26,100 | -0.08(-1.93%) |
Jun 02, 2017 | 4.048 | 4.200 | 4.048 | 4.150 | 27,509 | +0.09(+2.22%) |
Jun 01, 2017 | 4.020 | 4.090 | 3.980 | 4.060 | 33,183 | -0.01(-0.25%) |
May 31, 2017 | 4.020 | 4.071 | 4.020 | 4.070 | 13,388 | +0.04(+0.99%) |
May 30, 2017 | 4.150 | 4.150 | 4.000 | 4.030 | 39,241 | -0.15(-3.59%) |
May 26, 2017 | 4.154 | 4.210 | 4.125 | 4.180 | 14,365 | +0.01(+0.24%) |
May 25, 2017 | 4.180 | 4.290 | 4.160 | 4.170 | 13,637 | -0.02(-0.48%) |
May 24, 2017 | 4.140 | 4.200 | 4.120 | 4.190 | 11,671 | +0.04(+0.96%) |
May 23, 2017 | 4.190 | 4.228 | 4.140 | 4.150 | 41,947 | -0.04(-0.95%) |
May 22, 2017 | 4.300 | 4.300 | 4.150 | 4.190 | 26,876 | -0.03(-0.71%) |
May 19, 2017 | 4.180 | 4.250 | 4.110 | 4.220 | 48,733 | +0.07(+1.69%) |
May 18, 2017 | 4.150 | 4.290 | 4.040 | 4.150 | 21,876 | +0.02(+0.48%) |
May 17, 2017 | 4.220 | 4.230 | 4.070 | 4.130 | 16,008 | -0.06(-1.43%) |
May 16, 2017 | 4.300 | 4.300 | 4.130 | 4.190 | 38,733 | -0.08(-1.87%) |
May 15, 2017 | 4.150 | 4.300 | 4.150 | 4.270 | 45,587 | +0.12(+2.89%) |
May 12, 2017 | 4.135 | 4.160 | 4.070 | 4.150 | 41,443 | +0.03(+0.73%) |
May 11, 2017 | 4.080 | 4.140 | 4.070 | 4.120 | 25,029 | +0.05(+1.23%) |
May 10, 2017 | 4.100 | 4.140 | 4.050 | 4.070 | 16,628 | -0.04(-0.97%) |
May 09, 2017 | 4.100 | 4.160 | 4.020 | 4.110 | 29,894 | +0.04(+0.98%) |
May 08, 2017 | 4.090 | 4.120 | 4.020 | 4.070 | 32,885 | -0.04(-0.97%) |
May 05, 2017 | 4.192 | 4.200 | 4.110 | 4.110 | 20,246 | -0.03(-0.72%) |
May 04, 2017 | 4.190 | 4.210 | 4.110 | 4.140 | 65,159 | -0.04(-0.96%) |
May 03, 2017 | 4.150 | 4.220 | 4.130 | 4.180 | 33,178 | -0.01(-0.24%) |
May 02, 2017 | 4.230 | 4.230 | 4.120 | 4.190 | 103,484 | -0.04(-0.95%) |