Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.200 | 4.240 | 4.120 | 4.210 | 23,270 | +0.01(+0.24%) |
Apr 27, 2018 | 4.170 | 4.240 | 4.151 | 4.200 | 10,425 | +0.01(+0.24%) |
Apr 26, 2018 | 4.140 | 4.200 | 4.070 | 4.190 | 47,637 | +0.05(+1.21%) |
Apr 25, 2018 | 4.120 | 4.180 | 4.003 | 4.140 | 20,628 | -0.01(-0.24%) |
Apr 24, 2018 | 4.050 | 4.230 | 4.020 | 4.150 | 35,818 | +0.10(+2.47%) |
Apr 23, 2018 | 4.110 | 4.130 | 4.010 | 4.050 | 14,120 | -0.05(-1.22%) |
Apr 20, 2018 | 4.000 | 4.140 | 4.000 | 4.100 | 41,742 | +0.08(+1.99%) |
Apr 19, 2018 | 4.050 | 4.109 | 4.000 | 4.020 | 78,527 | +0.00(+0.00%) |
Apr 18, 2018 | 4.100 | 4.150 | 4.000 | 4.020 | 85,456 | -0.01(-0.25%) |
Apr 17, 2018 | 4.040 | 4.110 | 3.990 | 4.030 | 45,321 | +0.00(+0.00%) |
Apr 16, 2018 | 4.040 | 4.040 | 3.980 | 4.030 | 83,280 | -0.01(-0.25%) |
Apr 13, 2018 | 4.060 | 4.080 | 4.020 | 4.040 | 6,652 | -0.02(-0.49%) |
Apr 12, 2018 | 4.100 | 4.100 | 4.034 | 4.060 | 19,939 | -0.04(-0.98%) |
Apr 11, 2018 | 4.010 | 4.140 | 4.010 | 4.100 | 44,412 | +0.09(+2.24%) |
Apr 10, 2018 | 3.970 | 4.050 | 3.950 | 4.010 | 45,970 | +0.06(+1.52%) |
Apr 09, 2018 | 3.950 | 4.010 | 3.900 | 3.950 | 22,450 | +0.00(+0.00%) |
Apr 06, 2018 | 4.050 | 4.085 | 3.910 | 3.950 | 37,855 | -0.05(-1.25%) |
Apr 05, 2018 | 3.890 | 4.090 | 3.870 | 4.000 | 43,717 | +0.13(+3.36%) |
Apr 04, 2018 | 3.940 | 3.940 | 3.840 | 3.870 | 45,057 | -0.08(-2.03%) |
Apr 03, 2018 | 3.940 | 3.980 | 3.930 | 3.950 | 28,446 | +0.00(+0.00%) |
Apr 02, 2018 | 4.020 | 4.020 | 3.900 | 3.950 | 96,469 | -0.08(-1.99%) |
Mar 29, 2018 | 4.030 | 4.030 | 4.030 | 0 | +0.09(+2.28%) | |
Mar 28, 2018 | 4.000 | 4.050 | 3.920 | 3.940 | 30,592 | -0.06(-1.50%) |
Mar 27, 2018 | 4.000 | 4.080 | 4.000 | 4.000 | 30,883 | +0.00(+0.00%) |
Mar 26, 2018 | 3.930 | 4.170 | 3.920 | 4.000 | 37,885 | +0.11(+2.83%) |
Mar 23, 2018 | 4.040 | 4.252 | 3.880 | 3.890 | 81,293 | -0.13(-3.23%) |
Mar 22, 2018 | 4.050 | 4.168 | 4.000 | 4.020 | 11,939 | -0.04(-0.99%) |
Mar 21, 2018 | 4.130 | 4.130 | 4.060 | 4.060 | 159,556 | -0.06(-1.46%) |
Mar 20, 2018 | 4.131 | 4.210 | 4.070 | 4.120 | 59,503 | +0.00(+0.00%) |
Mar 19, 2018 | 4.230 | 4.230 | 4.100 | 4.120 | 22,994 | -0.09(-2.14%) |
Mar 16, 2018 | 4.220 | 4.310 | 4.210 | 4.210 | 13,225 | -0.01(-0.24%) |
Mar 15, 2018 | 4.182 | 4.250 | 4.182 | 4.220 | 27,523 | +0.02(+0.48%) |
Mar 14, 2018 | 4.240 | 4.280 | 4.200 | 4.200 | 25,711 | -0.05(-1.18%) |
Mar 13, 2018 | 4.230 | 4.330 | 4.220 | 4.250 | 48,156 | +0.03(+0.71%) |
Mar 12, 2018 | 4.260 | 4.270 | 4.200 | 4.220 | 24,093 | -0.03(-0.71%) |
Mar 09, 2018 | 4.270 | 4.320 | 4.200 | 4.250 | 9,685 | +0.00(+0.00%) |
Mar 08, 2018 | 4.340 | 4.360 | 4.235 | 4.250 | 12,774 | -0.10(-2.30%) |
Mar 07, 2018 | 4.300 | 4.380 | 4.300 | 4.350 | 10,238 | +0.04(+0.93%) |
Mar 06, 2018 | 4.310 | 4.380 | 4.300 | 4.310 | 13,015 | +0.00(+0.00%) |
Mar 05, 2018 | 4.270 | 4.370 | 4.221 | 4.310 | 18,859 | +0.00(+0.00%) |
Mar 02, 2018 | 4.440 | 4.440 | 4.250 | 4.310 | 46,127 | -0.06(-1.37%) |
Mar 01, 2018 | 4.210 | 4.480 | 4.210 | 4.370 | 31,983 | +0.15(+3.55%) |
Feb 28, 2018 | 4.450 | 4.500 | 4.210 | 4.220 | 54,743 | -0.22(-4.95%) |
Feb 27, 2018 | 4.360 | 4.490 | 4.340 | 4.440 | 42,858 | +0.06(+1.37%) |
Feb 26, 2018 | 4.420 | 4.420 | 4.250 | 4.380 | 42,378 | -0.04(-0.90%) |
Feb 23, 2018 | 4.350 | 4.440 | 4.250 | 4.420 | 37,801 | +0.05(+1.14%) |
Feb 22, 2018 | 4.000 | 4.370 | 4.000 | 4.370 | 58,081 | -0.07(-1.58%) |
Feb 21, 2018 | 4.490 | 4.500 | 4.400 | 4.440 | 22,526 | +0.01(+0.23%) |
Feb 20, 2018 | 4.520 | 4.600 | 4.370 | 4.430 | 377,554 | -0.07(-1.56%) |
Feb 16, 2018 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 4.500 | 4.510 | 4.430 | 4.500 | 48,719 | +0.02(+0.45%) |
Feb 14, 2018 | 4.560 | 4.560 | 4.450 | 4.480 | 645,577 | -0.06(-1.43%) |
Feb 13, 2018 | 4.450 | 4.599 | 4.450 | 4.545 | 377,177 | +0.10(+2.36%) |
Feb 12, 2018 | 4.320 | 4.534 | 4.279 | 4.440 | 90,375 | +0.15(+3.50%) |
Feb 09, 2018 | 4.240 | 4.339 | 4.140 | 4.290 | 84,600 | +0.08(+1.90%) |
Feb 08, 2018 | 4.229 | 4.310 | 4.150 | 4.210 | 57,783 | -0.02(-0.47%) |
Feb 07, 2018 | 4.170 | 4.170 | 4.230 | 47,529 | +0.06(+1.44%) | |
Feb 06, 2018 | 4.080 | 4.250 | 3.960 | 4.170 | 19,460 | +0.03(+0.72%) |
Feb 05, 2018 | 4.360 | 4.360 | 4.120 | 4.140 | 69,279 | -0.26(-5.91%) |
Feb 02, 2018 | 4.490 | 4.500 | 4.370 | 4.400 | 39,112 | -0.08(-1.79%) |
Feb 01, 2018 | 4.350 | 4.570 | 4.340 | 4.480 | 127,514 | +0.13(+2.99%) |
Jan 31, 2018 | 4.240 | 4.350 | 4.240 | 4.350 | 68,537 | +0.10(+2.35%) |
Jan 30, 2018 | 4.230 | 4.230 | 4.200 | 4.250 | 63,366 | +0.04(+0.95%) |
Jan 29, 2018 | 4.220 | 4.230 | 4.200 | 4.210 | 28,725 | -0.03(-0.71%) |
Jan 26, 2018 | 4.320 | 4.330 | 4.210 | 4.240 | 22,840 | -0.08(-1.85%) |
Jan 25, 2018 | 4.220 | 4.320 | 4.210 | 4.320 | 25,867 | +0.06(+1.41%) |
Jan 24, 2018 | 4.230 | 4.340 | 4.200 | 4.260 | 34,644 | +0.04(+0.95%) |
Jan 23, 2018 | 4.220 | 4.280 | 4.200 | 4.220 | 22,462 | +0.03(+0.72%) |
Jan 22, 2018 | 4.115 | 4.210 | 4.110 | 4.190 | 33,716 | +0.08(+1.95%) |
Jan 19, 2018 | 4.100 | 4.190 | 4.100 | 4.110 | 11,350 | +0.01(+0.24%) |
Jan 18, 2018 | 4.190 | 4.360 | 4.050 | 4.100 | 60,892 | -0.14(-3.30%) |
Jan 17, 2018 | 4.370 | 4.370 | 4.120 | 4.240 | 64,481 | -0.13(-2.97%) |
Jan 16, 2018 | 4.350 | 4.500 | 4.330 | 4.370 | 67,840 | -0.08(-1.80%) |
Jan 12, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.01(-0.22%) | |
Jan 11, 2018 | 4.250 | 4.520 | 4.250 | 4.460 | 373,952 | +0.09(+2.06%) |
Jan 10, 2018 | 4.570 | 4.610 | 4.340 | 4.370 | 27,474 | -0.19(-4.17%) |
Jan 09, 2018 | 4.700 | 4.700 | 4.550 | 4.560 | 58,645 | +0.00(+0.00%) |
Jan 08, 2018 | 4.490 | 4.690 | 4.490 | 4.560 | 38,307 | +0.01(+0.22%) |
Jan 05, 2018 | 4.450 | 4.600 | 4.413 | 4.550 | 40,454 | +0.10(+2.25%) |
Jan 04, 2018 | 4.410 | 4.450 | 4.360 | 4.450 | 36,683 | +0.04(+0.91%) |
Jan 03, 2018 | 4.350 | 4.420 | 4.350 | 4.410 | 46,045 | +0.07(+1.61%) |
Jan 02, 2018 | 4.440 | 4.440 | 4.310 | 4.340 | 25,509 | -0.02(-0.46%) |
Dec 29, 2017 | 4.360 | 4.360 | 4.360 | 0 | -0.02(-0.46%) | |
Dec 28, 2017 | 4.230 | 4.390 | 4.210 | 4.380 | 58,220 | +0.17(+4.04%) |
Dec 27, 2017 | 4.080 | 4.250 | 4.010 | 4.210 | 63,769 | +0.16(+3.95%) |
Dec 26, 2017 | 4.080 | 4.200 | 4.010 | 4.050 | 55,805 | -0.04(-0.98%) |
Dec 22, 2017 | 4.020 | 4.200 | 4.010 | 4.090 | 26,626 | +0.06(+1.49%) |
Dec 21, 2017 | 4.060 | 4.200 | 4.010 | 4.030 | 50,654 | -0.03(-0.74%) |
Dec 20, 2017 | 4.040 | 4.121 | 4.030 | 4.060 | 63,350 | +0.03(+0.74%) |
Dec 19, 2017 | 4.040 | 4.060 | 4.000 | 4.030 | 148,819 | +0.00(+0.00%) |
Dec 18, 2017 | 3.980 | 4.060 | 3.980 | 4.030 | 66,436 | +0.07(+1.77%) |
Dec 15, 2017 | 3.950 | 4.050 | 3.950 | 3.960 | 45,735 | +0.01(+0.25%) |
Dec 14, 2017 | 4.000 | 4.100 | 3.930 | 3.950 | 33,378 | -0.07(-1.74%) |
Dec 13, 2017 | 4.030 | 4.060 | 3.898 | 4.020 | 22,435 | -0.02(-0.50%) |
Dec 12, 2017 | 4.050 | 4.160 | 4.030 | 4.040 | 191,885 | +0.01(+0.25%) |
Dec 11, 2017 | 4.010 | 4.070 | 4.010 | 4.030 | 65,823 | +0.03(+0.75%) |
Dec 08, 2017 | 3.990 | 4.070 | 3.920 | 4.000 | 47,082 | +0.08(+2.04%) |
Dec 07, 2017 | 3.820 | 3.980 | 3.820 | 3.920 | 45,753 | +0.10(+2.62%) |
Dec 06, 2017 | 3.950 | 4.440 | 3.820 | 3.820 | 143,576 | -0.16(-4.02%) |
Dec 05, 2017 | 4.000 | 4.183 | 3.981 | 3.980 | 113,388 | +0.00(+0.00%) |
Dec 04, 2017 | 4.010 | 4.020 | 3.980 | 3.980 | 70,943 | -0.02(-0.50%) |
Dec 01, 2017 | 3.970 | 4.050 | 3.960 | 4.000 | 173,793 | +0.03(+0.76%) |
Nov 30, 2017 | 3.960 | 3.990 | 3.880 | 3.970 | 48,667 | +0.01(+0.25%) |
Nov 29, 2017 | 3.900 | 4.000 | 3.812 | 3.960 | 126,329 | +0.05(+1.28%) |
Nov 28, 2017 | 4.050 | 4.080 | 3.910 | 3.910 | 100,784 | -0.11(-2.74%) |
Nov 27, 2017 | 4.090 | 4.100 | 4.000 | 4.020 | 86,419 | -0.06(-1.47%) |
Nov 24, 2017 | 3.970 | 4.170 | 3.960 | 4.080 | 35,782 | +0.01(+0.25%) |
Nov 22, 2017 | 3.800 | 4.280 | 3.600 | 4.070 | 408,739 | +0.36(+9.70%) |
Nov 21, 2017 | 3.840 | 3.880 | 3.710 | 3.710 | 103,272 | -0.12(-3.13%) |
Nov 20, 2017 | 3.750 | 3.870 | 3.743 | 3.830 | 120,768 | +0.08(+2.13%) |
Nov 17, 2017 | 3.469 | 3.750 | 3.467 | 3.750 | 72,479 | +0.25(+7.14%) |
Nov 16, 2017 | 3.450 | 3.580 | 3.403 | 3.500 | 87,315 | +0.05(+1.45%) |
Nov 15, 2017 | 3.450 | 3.490 | 3.410 | 3.450 | 36,527 | -0.06(-1.71%) |
Nov 14, 2017 | 3.520 | 3.540 | 3.480 | 3.510 | 49,796 | +0.06(+1.74%) |
Nov 13, 2017 | 3.560 | 3.625 | 3.370 | 3.450 | 141,297 | -0.13(-3.63%) |
Nov 10, 2017 | 3.572 | 3.670 | 3.550 | 3.580 | 47,573 | -0.01(-0.28%) |
Nov 09, 2017 | 3.580 | 3.700 | 3.530 | 3.590 | 25,883 | +0.04(+1.13%) |
Nov 08, 2017 | 3.630 | 3.720 | 3.537 | 3.550 | 25,739 | -0.08(-2.20%) |
Nov 07, 2017 | 3.500 | 3.680 | 3.500 | 3.630 | 32,028 | +0.10(+2.83%) |
Nov 06, 2017 | 3.610 | 3.620 | 3.500 | 3.530 | 21,930 | +0.00(+0.00%) |
Nov 03, 2017 | 3.560 | 3.580 | 3.500 | 3.530 | 71,000 | -0.07(-1.94%) |
Nov 02, 2017 | 3.530 | 3.620 | 3.520 | 3.600 | 14,515 | +0.05(+1.41%) |
Nov 01, 2017 | 3.520 | 3.600 | 3.500 | 3.550 | 17,829 | +0.02(+0.57%) |
Oct 31, 2017 | 3.700 | 3.700 | 3.441 | 3.530 | 66,865 | +0.00(+0.00%) |
Oct 30, 2017 | 3.430 | 3.650 | 3.410 | 3.530 | 57,620 | +0.04(+1.15%) |
Oct 27, 2017 | 3.520 | 3.540 | 3.480 | 3.490 | 120,795 | -0.02(-0.57%) |
Oct 26, 2017 | 3.530 | 3.550 | 3.500 | 3.510 | 17,050 | +0.01(+0.29%) |
Oct 25, 2017 | 3.640 | 3.640 | 3.500 | 3.500 | 58,344 | -0.02(-0.71%) |
Oct 24, 2017 | 3.650 | 3.650 | 3.510 | 3.525 | 27,777 | +0.05(+1.59%) |
Oct 23, 2017 | 3.690 | 3.730 | 3.460 | 3.470 | 73,524 | -0.18(-4.93%) |
Oct 20, 2017 | 3.650 | 3.680 | 3.620 | 3.650 | 15,581 | -0.02(-0.54%) |
Oct 19, 2017 | 3.650 | 3.690 | 3.573 | 3.670 | 198,275 | +0.05(+1.38%) |
Oct 18, 2017 | 3.606 | 3.700 | 3.450 | 3.620 | 111,234 | -0.05(-1.36%) |
Oct 17, 2017 | 3.650 | 3.790 | 3.640 | 3.670 | 59,814 | -0.02(-0.54%) |
Oct 16, 2017 | 3.650 | 3.840 | 3.650 | 3.690 | 46,918 | +0.03(+0.82%) |
Oct 13, 2017 | 3.750 | 3.880 | 3.650 | 3.660 | 96,965 | -0.06(-1.61%) |
Oct 12, 2017 | 3.450 | 3.740 | 3.410 | 3.720 | 111,608 | +0.29(+8.45%) |
Oct 11, 2017 | 3.400 | 3.540 | 3.400 | 3.430 | 16,217 | +0.02(+0.59%) |
Oct 10, 2017 | 3.410 | 3.410 | 3.400 | 3.410 | 48,791 | -0.02(-0.58%) |
Oct 09, 2017 | 3.380 | 3.470 | 3.353 | 3.430 | 13,200 | -0.05(-1.44%) |
Oct 06, 2017 | 3.341 | 3.520 | 3.341 | 3.480 | 28,291 | +0.04(+1.16%) |
Oct 05, 2017 | 3.470 | 3.519 | 3.390 | 3.440 | 30,929 | -0.05(-1.43%) |
Oct 04, 2017 | 3.350 | 3.500 | 3.348 | 3.490 | 44,357 | +0.14(+4.18%) |
Oct 03, 2017 | 3.322 | 3.350 | 3.280 | 3.350 | 29,660 | +0.06(+1.82%) |
Oct 02, 2017 | 3.320 | 3.330 | 3.120 | 3.290 | 61,070 | -0.02(-0.60%) |
Sep 29, 2017 | 3.330 | 3.350 | 3.300 | 3.310 | 24,753 | -0.01(-0.30%) |
Sep 28, 2017 | 3.310 | 3.350 | 3.279 | 3.320 | 21,896 | +0.00(+0.00%) |
Sep 27, 2017 | 3.340 | 3.390 | 3.280 | 3.320 | 16,455 | +0.02(+0.61%) |
Sep 26, 2017 | 3.230 | 3.310 | 3.229 | 3.300 | 25,191 | +0.05(+1.54%) |
Sep 25, 2017 | 3.310 | 3.370 | 3.230 | 3.250 | 25,014 | -0.06(-1.81%) |
Sep 22, 2017 | 3.225 | 3.330 | 3.200 | 3.310 | 34,058 | +0.11(+3.44%) |
Sep 21, 2017 | 3.400 | 3.400 | 3.120 | 3.200 | 41,997 | -0.12(-3.61%) |
Sep 20, 2017 | 3.330 | 3.460 | 3.275 | 3.320 | 97,785 | -0.02(-0.60%) |
Sep 19, 2017 | 3.330 | 3.600 | 3.310 | 3.340 | 254,941 | +0.01(+0.30%) |
Sep 18, 2017 | 3.280 | 3.350 | 3.230 | 3.330 | 104,692 | +0.04(+1.22%) |
Sep 15, 2017 | 3.290 | 3.300 | 3.220 | 3.290 | 51,694 | -0.01(-0.30%) |
Sep 14, 2017 | 3.290 | 3.311 | 3.260 | 3.300 | 123,018 | +0.01(+0.30%) |
Sep 13, 2017 | 3.160 | 3.310 | 3.150 | 3.290 | 453,781 | +0.13(+4.11%) |
Sep 12, 2017 | 3.130 | 3.190 | 3.090 | 3.160 | 43,825 | +0.03(+0.96%) |
Sep 11, 2017 | 3.180 | 3.130 | 3.130 | 11,700 | +0.00(+0.00%) | |
Sep 08, 2017 | 3.130 | 3.200 | 3.100 | 3.130 | 23,830 | -0.04(-1.42%) |
Sep 07, 2017 | 3.070 | 3.190 | 3.060 | 3.175 | 60,641 | +0.08(+2.75%) |
Sep 06, 2017 | 3.080 | 3.250 | 3.050 | 3.090 | 51,548 | +0.06(+1.98%) |
Sep 05, 2017 | 3.170 | 3.190 | 3.000 | 3.030 | 86,355 | -0.19(-5.90%) |
Sep 01, 2017 | 3.200 | 3.287 | 3.195 | 3.220 | 44,251 | +0.00(+0.00%) |
Aug 31, 2017 | 3.210 | 3.262 | 3.150 | 3.220 | 47,133 | +0.04(+1.26%) |
Aug 30, 2017 | 3.180 | 3.270 | 3.100 | 3.180 | 56,829 | -0.02(-0.63%) |
Aug 29, 2017 | 3.290 | 3.340 | 3.200 | 3.200 | 44,361 | -0.07(-2.14%) |
Aug 28, 2017 | 3.300 | 3.390 | 3.270 | 3.270 | 82,256 | -0.04(-1.21%) |
Aug 25, 2017 | 3.200 | 3.350 | 3.200 | 3.310 | 99,733 | +0.11(+3.44%) |
Aug 24, 2017 | 3.250 | 3.430 | 3.151 | 3.200 | 233,028 | +0.03(+0.95%) |
Aug 23, 2017 | 3.030 | 3.254 | 3.030 | 3.170 | 96,066 | +0.15(+4.97%) |
Aug 22, 2017 | 3.040 | 3.040 | 2.990 | 3.020 | 29,897 | +0.03(+1.00%) |
Aug 21, 2017 | 3.110 | 3.110 | 2.980 | 2.990 | 51,070 | -0.09(-2.92%) |
Aug 18, 2017 | 3.020 | 3.110 | 3.020 | 3.080 | 38,586 | +0.07(+2.33%) |
Aug 17, 2017 | 3.040 | 3.100 | 3.010 | 3.010 | 48,301 | -0.02(-0.50%) |
Aug 16, 2017 | 3.100 | 3.100 | 3.010 | 3.025 | 60,926 | -0.02(-0.82%) |
Aug 15, 2017 | 3.060 | 3.060 | 3.020 | 3.050 | 52,040 | +0.02(+0.66%) |
Aug 14, 2017 | 3.140 | 3.157 | 3.030 | 3.030 | 91,426 | +0.00(+0.07%) |
Aug 11, 2017 | 3.000 | 3.080 | 2.980 | 3.028 | 37,706 | +0.03(+0.93%) |
Aug 10, 2017 | 2.950 | 3.020 | 2.940 | 3.000 | 113,852 | +0.03(+1.01%) |
Aug 09, 2017 | 3.010 | 3.030 | 2.950 | 2.970 | 75,764 | -0.03(-1.00%) |
Aug 08, 2017 | 3.040 | 3.160 | 3.000 | 3.000 | 111,238 | +0.00(+0.00%) |
Aug 07, 2017 | 3.040 | 3.050 | 2.980 | 3.000 | 77,809 | -0.02(-0.66%) |
Aug 04, 2017 | 2.940 | 3.050 | 2.940 | 3.020 | 60,619 | +0.07(+2.37%) |
Aug 03, 2017 | 3.010 | 3.044 | 2.950 | 2.950 | 40,286 | -0.03(-1.01%) |
Aug 02, 2017 | 2.980 | 3.059 | 2.950 | 2.980 | 53,508 | -0.02(-0.67%) |
Aug 01, 2017 | 3.000 | 3.010 | 2.982 | 3.000 | 35,619 | +0.00(+0.00%) |
Jul 31, 2017 | 2.990 | 3.030 | 2.980 | 3.000 | 73,146 | +0.01(+0.33%) |
Jul 28, 2017 | 2.990 | 3.030 | 2.960 | 2.990 | 42,557 | +0.00(+0.00%) |
Jul 27, 2017 | 2.940 | 3.050 | 2.940 | 2.990 | 125,522 | +0.05(+1.70%) |
Jul 26, 2017 | 3.030 | 3.085 | 2.900 | 2.940 | 181,127 | -0.10(-3.29%) |
Jul 25, 2017 | 3.100 | 3.160 | 3.030 | 3.040 | 69,488 | -0.06(-1.94%) |
Jul 24, 2017 | 3.130 | 3.193 | 3.070 | 3.100 | 80,570 | +0.00(+0.00%) |
Jul 21, 2017 | 3.170 | 3.190 | 3.080 | 3.100 | 273,592 | -0.10(-3.13%) |
Jul 20, 2017 | 3.210 | 3.360 | 3.180 | 3.200 | 76,823 | -0.05(-1.54%) |
Jul 19, 2017 | 3.280 | 3.360 | 3.220 | 3.250 | 58,169 | +0.01(+0.31%) |
Jul 18, 2017 | 3.270 | 3.354 | 3.220 | 3.240 | 48,005 | -0.02(-0.61%) |
Jul 17, 2017 | 3.300 | 3.370 | 3.230 | 3.260 | 84,434 | +0.01(+0.31%) |
Jul 14, 2017 | 3.290 | 3.374 | 3.200 | 3.250 | 54,681 | -0.01(-0.31%) |
Jul 13, 2017 | 3.150 | 3.380 | 3.150 | 3.260 | 156,973 | +0.08(+2.52%) |
Jul 12, 2017 | 3.148 | 3.200 | 3.116 | 3.180 | 77,681 | +0.05(+1.60%) |
Jul 11, 2017 | 3.210 | 3.210 | 3.110 | 3.130 | 25,580 | -0.05(-1.57%) |
Jul 10, 2017 | 3.170 | 3.190 | 3.170 | 3.180 | 28,642 | +0.01(+0.32%) |
Jul 07, 2017 | 3.220 | 3.260 | 3.107 | 3.170 | 56,149 | -0.08(-2.46%) |
Jul 06, 2017 | 3.300 | 3.300 | 3.240 | 3.250 | 33,263 | -0.06(-1.81%) |
Jul 05, 2017 | 3.300 | 3.320 | 3.250 | 3.310 | 36,856 | +0.04(+1.22%) |
Jul 03, 2017 | 3.250 | 3.440 | 3.100 | 3.270 | 62,189 | +0.02(+0.62%) |
Jun 30, 2017 | 3.320 | 3.400 | 3.060 | 3.250 | 97,832 | -0.07(-2.11%) |
Jun 29, 2017 | 3.340 | 3.400 | 3.280 | 3.320 | 76,512 | +0.01(+0.30%) |
Jun 28, 2017 | 3.370 | 3.400 | 3.255 | 3.310 | 52,445 | -0.06(-1.78%) |
Jun 27, 2017 | 3.400 | 3.450 | 3.330 | 3.370 | 66,540 | -0.02(-0.59%) |
Jun 26, 2017 | 3.340 | 3.470 | 3.280 | 3.390 | 121,310 | +0.12(+3.67%) |
Jun 23, 2017 | 3.200 | 3.270 | 3.170 | 3.270 | 73,060 | +0.12(+3.81%) |
Jun 22, 2017 | 3.060 | 3.160 | 3.036 | 3.150 | 57,140 | +0.10(+3.28%) |
Jun 21, 2017 | 3.030 | 3.080 | 3.020 | 3.050 | 17,199 | +0.02(+0.66%) |
Jun 20, 2017 | 3.010 | 3.050 | 2.960 | 3.030 | 61,803 | +0.00(+0.00%) |
Jun 19, 2017 | 3.080 | 3.154 | 3.010 | 3.030 | 82,276 | -0.04(-1.30%) |
Jun 16, 2017 | 3.000 | 3.070 | 3.000 | 3.070 | 75,642 | +0.05(+1.66%) |
Jun 15, 2017 | 3.120 | 3.120 | 3.000 | 3.020 | 78,763 | -0.11(-3.51%) |
Jun 14, 2017 | 3.150 | 3.250 | 3.100 | 3.130 | 124,777 | -0.03(-0.95%) |
Jun 13, 2017 | 3.240 | 3.245 | 3.140 | 3.160 | 91,969 | -0.06(-1.86%) |
Jun 12, 2017 | 3.110 | 3.270 | 3.110 | 3.220 | 140,986 | +0.11(+3.54%) |
Jun 09, 2017 | 3.120 | 3.180 | 3.110 | 3.110 | 61,992 | -0.01(-0.32%) |
Jun 08, 2017 | 3.130 | 3.160 | 3.110 | 3.120 | 51,177 | -0.01(-0.32%) |
Jun 07, 2017 | 3.190 | 3.230 | 3.130 | 3.130 | 53,775 | -0.09(-2.80%) |
Jun 06, 2017 | 3.160 | 3.250 | 3.160 | 3.220 | 36,886 | +0.01(+0.31%) |
Jun 05, 2017 | 3.170 | 3.250 | 3.160 | 3.210 | 130,576 | +0.01(+0.31%) |
Jun 02, 2017 | 3.300 | 3.300 | 3.190 | 3.200 | 39,605 | -0.06(-1.84%) |
Jun 01, 2017 | 3.250 | 3.334 | 3.230 | 3.260 | 98,263 | -0.03(-0.91%) |
May 31, 2017 | 3.200 | 3.325 | 3.124 | 3.290 | 70,528 | +0.06(+1.86%) |
May 30, 2017 | 3.300 | 3.545 | 3.200 | 3.230 | 89,803 | -0.07(-2.12%) |
May 26, 2017 | 3.400 | 3.400 | 3.200 | 3.300 | 56,390 | -0.10(-2.94%) |
May 25, 2017 | 3.100 | 3.510 | 3.100 | 3.400 | 184,313 | +0.35(+11.48%) |
May 24, 2017 | 3.140 | 3.190 | 3.050 | 3.050 | 30,167 | -0.09(-2.87%) |
May 23, 2017 | 3.230 | 3.245 | 3.140 | 3.140 | 41,146 | -0.05(-1.57%) |
May 22, 2017 | 3.250 | 3.250 | 3.150 | 3.190 | 33,228 | +0.05(+1.59%) |
May 19, 2017 | 3.300 | 3.300 | 3.100 | 3.140 | 32,745 | +0.04(+1.29%) |
May 18, 2017 | 3.100 | 3.270 | 3.100 | 3.100 | 101,554 | -0.01(-0.32%) |
May 17, 2017 | 3.200 | 3.200 | 3.100 | 3.110 | 71,027 | -0.06(-1.89%) |
May 16, 2017 | 3.160 | 3.220 | 3.120 | 3.170 | 72,027 | -0.01(-0.31%) |
May 15, 2017 | 3.190 | 3.300 | 3.150 | 3.180 | 70,027 | +0.05(+1.60%) |
May 12, 2017 | 3.140 | 3.220 | 3.130 | 3.130 | 69,165 | -0.03(-0.95%) |
May 11, 2017 | 3.210 | 3.270 | 3.150 | 3.160 | 22,547 | -0.09(-2.77%) |
May 10, 2017 | 3.170 | 3.260 | 3.150 | 3.250 | 31,718 | +0.11(+3.59%) |
May 09, 2017 | 3.220 | 3.300 | 3.138 | 3.138 | 31,217 | -0.06(-1.80%) |
May 08, 2017 | 3.130 | 3.210 | 3.130 | 3.195 | 13,227 | +0.06(+2.08%) |
May 05, 2017 | 3.200 | 3.236 | 3.110 | 3.130 | 70,427 | -0.07(-2.19%) |
May 04, 2017 | 3.320 | 3.350 | 3.200 | 3.200 | 78,402 | -0.15(-4.48%) |
May 03, 2017 | 3.350 | 3.390 | 3.350 | 3.350 | 15,181 | -0.03(-0.89%) |
May 02, 2017 | 3.330 | 3.420 | 3.330 | 3.380 | 24,021 | +0.06(+1.81%) |