Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.650 | 2.900 | 2.650 | 2.650 | 52,103 | -0.05(-1.85%) |
Apr 27, 2018 | 2.750 | 2.810 | 2.680 | 2.700 | 14,556 | -0.01(-0.37%) |
Apr 26, 2018 | 2.790 | 2.790 | 2.710 | 2.710 | 10,704 | -0.07(-2.52%) |
Apr 25, 2018 | 2.750 | 2.840 | 2.750 | 2.780 | 15,877 | -0.01(-0.36%) |
Apr 24, 2018 | 2.900 | 3.000 | 2.663 | 2.790 | 55,592 | -0.12(-4.12%) |
Apr 23, 2018 | 2.960 | 3.100 | 2.580 | 2.910 | 120,206 | +0.00(+0.00%) |
Apr 20, 2018 | 3.000 | 3.042 | 2.770 | 2.910 | 75,337 | -0.10(-3.32%) |
Apr 19, 2018 | 3.050 | 3.276 | 3.010 | 3.010 | 25,934 | -0.10(-3.22%) |
Apr 18, 2018 | 3.350 | 3.390 | 3.110 | 3.110 | 68,353 | -0.27(-7.99%) |
Apr 17, 2018 | 3.440 | 3.440 | 3.290 | 3.380 | 18,719 | +0.00(+0.00%) |
Apr 16, 2018 | 3.510 | 3.510 | 3.310 | 3.380 | 20,771 | -0.07(-2.03%) |
Apr 13, 2018 | 3.400 | 3.570 | 3.300 | 3.450 | 82,179 | +0.15(+4.55%) |
Apr 12, 2018 | 3.450 | 3.500 | 3.290 | 3.300 | 23,490 | -0.06(-1.79%) |
Apr 11, 2018 | 3.390 | 3.390 | 3.321 | 3.360 | 3,559 | -0.02(-0.59%) |
Apr 10, 2018 | 3.340 | 3.387 | 3.311 | 3.380 | 12,887 | -0.01(-0.29%) |
Apr 09, 2018 | 3.400 | 3.430 | 3.300 | 3.390 | 31,895 | +0.06(+1.80%) |
Apr 06, 2018 | 3.580 | 3.580 | 3.300 | 3.330 | 32,785 | -0.31(-8.49%) |
Apr 05, 2018 | 3.627 | 3.646 | 3.480 | 3.639 | 29,334 | +0.03(+0.80%) |
Apr 04, 2018 | 3.463 | 3.650 | 3.450 | 3.610 | 29,023 | +0.20(+5.87%) |
Apr 03, 2018 | 3.450 | 3.500 | 3.410 | 3.410 | 39,451 | -0.01(-0.29%) |
Apr 02, 2018 | 3.340 | 3.420 | 3.300 | 3.420 | 25,543 | +0.04(+1.18%) |
Mar 29, 2018 | 3.380 | 3.380 | 3.380 | 0 | +0.06(+1.81%) | |
Mar 28, 2018 | 3.330 | 3.450 | 3.310 | 3.320 | 17,922 | -0.05(-1.48%) |
Mar 27, 2018 | 3.630 | 3.630 | 3.350 | 3.370 | 22,667 | -0.29(-7.92%) |
Mar 26, 2018 | 3.540 | 3.660 | 3.378 | 3.660 | 19,843 | +0.21(+6.09%) |
Mar 23, 2018 | 3.500 | 3.572 | 3.435 | 3.450 | 37,392 | -0.06(-1.71%) |
Mar 22, 2018 | 3.650 | 3.650 | 3.470 | 3.510 | 15,913 | -0.03(-0.85%) |
Mar 21, 2018 | 3.570 | 3.600 | 3.421 | 3.540 | 18,753 | +0.01(+0.28%) |
Mar 20, 2018 | 3.580 | 3.580 | 3.490 | 3.530 | 19,514 | -0.02(-0.56%) |
Mar 19, 2018 | 3.630 | 3.630 | 3.410 | 3.550 | 40,047 | -0.10(-2.74%) |
Mar 16, 2018 | 3.670 | 3.889 | 3.567 | 3.650 | 62,764 | -0.02(-0.54%) |
Mar 15, 2018 | 3.940 | 3.990 | 3.600 | 3.670 | 446,602 | +0.25(+7.31%) |
Mar 14, 2018 | 3.480 | 3.518 | 3.414 | 3.420 | 20,552 | -0.07(-2.01%) |
Mar 13, 2018 | 3.600 | 3.630 | 3.327 | 3.490 | 8,009 | -0.10(-2.79%) |
Mar 12, 2018 | 3.610 | 3.610 | 3.374 | 3.590 | 24,959 | +0.05(+1.41%) |
Mar 09, 2018 | 3.451 | 3.589 | 3.451 | 3.540 | 19,995 | +0.05(+1.43%) |
Mar 08, 2018 | 3.460 | 3.510 | 3.360 | 3.490 | 25,640 | +0.07(+2.05%) |
Mar 07, 2018 | 3.380 | 3.690 | 3.300 | 3.420 | 37,133 | +0.14(+4.27%) |
Mar 06, 2018 | 3.280 | 3.409 | 3.130 | 3.280 | 43,845 | +0.03(+0.92%) |
Mar 05, 2018 | 3.100 | 3.490 | 3.100 | 3.250 | 60,349 | +0.10(+3.17%) |
Mar 02, 2018 | 3.150 | 3.167 | 3.050 | 3.150 | 51,817 | -0.03(-0.94%) |
Mar 01, 2018 | 3.240 | 3.240 | 3.130 | 3.180 | 19,665 | -0.07(-2.15%) |
Feb 28, 2018 | 3.110 | 3.250 | 3.110 | 3.250 | 17,510 | +0.12(+3.83%) |
Feb 27, 2018 | 3.070 | 3.199 | 3.020 | 3.130 | 14,766 | +0.09(+3.11%) |
Feb 26, 2018 | 3.170 | 3.170 | 2.980 | 3.036 | 38,026 | -0.12(-3.93%) |
Feb 23, 2018 | 3.000 | 3.250 | 2.991 | 3.160 | 31,738 | +0.19(+6.40%) |
Feb 22, 2018 | 3.070 | 3.140 | 2.920 | 2.970 | 31,415 | -0.10(-3.26%) |
Feb 21, 2018 | 3.150 | 3.225 | 3.000 | 3.070 | 47,227 | -0.08(-2.54%) |
Feb 20, 2018 | 3.000 | 3.200 | 2.970 | 3.150 | 96,094 | +0.08(+2.61%) |
Feb 16, 2018 | 3.070 | 3.070 | 3.070 | 0 | -0.18(-5.54%) | |
Feb 15, 2018 | 3.440 | 3.450 | 3.230 | 3.250 | 51,507 | -0.25(-7.14%) |
Feb 14, 2018 | 3.510 | 3.530 | 3.360 | 3.500 | 44,194 | +0.00(+0.00%) |
Feb 13, 2018 | 3.539 | 3.651 | 3.311 | 3.500 | 38,276 | +0.04(+1.16%) |
Feb 12, 2018 | 3.590 | 3.860 | 3.360 | 3.460 | 78,708 | -0.03(-0.86%) |
Feb 09, 2018 | 3.560 | 3.660 | 3.079 | 3.490 | 66,431 | +0.00(+0.00%) |
Feb 08, 2018 | 3.670 | 3.680 | 3.460 | 3.490 | 28,526 | -0.15(-4.12%) |
Feb 07, 2018 | 3.700 | 3.700 | 3.700 | 3.640 | 19,209 | -0.12(-3.19%) |
Feb 06, 2018 | 3.730 | 3.770 | 3.511 | 3.760 | 25,395 | +0.11(+3.01%) |
Feb 05, 2018 | 3.500 | 3.930 | 3.500 | 3.650 | 67,449 | +0.12(+3.40%) |
Feb 02, 2018 | 3.790 | 3.880 | 3.510 | 3.530 | 44,001 | -0.17(-4.59%) |
Feb 01, 2018 | 3.810 | 3.962 | 3.660 | 3.700 | 31,353 | -0.20(-5.13%) |
Jan 31, 2018 | 3.710 | 3.970 | 3.650 | 3.900 | 21,078 | +0.19(+5.12%) |
Jan 30, 2018 | 3.680 | 3.680 | 3.680 | 3.710 | 26,082 | -0.03(-0.80%) |
Jan 29, 2018 | 3.755 | 3.790 | 3.690 | 3.740 | 18,097 | -0.06(-1.58%) |
Jan 26, 2018 | 3.850 | 3.850 | 3.750 | 3.800 | 24,561 | -0.05(-1.30%) |
Jan 25, 2018 | 3.980 | 3.980 | 3.770 | 3.850 | 27,810 | -0.06(-1.53%) |
Jan 24, 2018 | 3.970 | 3.970 | 3.750 | 3.910 | 32,413 | +0.09(+2.47%) |
Jan 23, 2018 | 4.000 | 4.030 | 3.811 | 3.816 | 39,708 | -0.22(-5.55%) |
Jan 22, 2018 | 3.960 | 4.250 | 3.900 | 4.040 | 114,670 | +0.08(+2.02%) |
Jan 19, 2018 | 3.840 | 4.000 | 3.811 | 3.960 | 79,571 | +0.27(+7.32%) |
Jan 18, 2018 | 3.870 | 4.000 | 3.670 | 3.690 | 67,532 | -0.16(-4.16%) |
Jan 17, 2018 | 3.700 | 3.890 | 3.700 | 3.850 | 63,278 | +0.20(+5.48%) |
Jan 16, 2018 | 3.680 | 3.730 | 3.538 | 3.650 | 35,118 | +0.04(+1.11%) |
Jan 12, 2018 | 3.610 | 3.610 | 3.610 | 0 | +0.14(+4.03%) | |
Jan 11, 2018 | 3.500 | 3.520 | 3.410 | 3.470 | 60,661 | +0.12(+3.58%) |
Jan 10, 2018 | 3.520 | 3.540 | 3.350 | 3.350 | 40,104 | -0.13(-3.74%) |
Jan 09, 2018 | 3.510 | 3.630 | 3.458 | 3.480 | 36,376 | -0.12(-3.33%) |
Jan 08, 2018 | 3.840 | 3.950 | 3.420 | 3.600 | 57,147 | -0.28(-7.22%) |
Jan 05, 2018 | 3.940 | 4.012 | 3.830 | 3.880 | 23,924 | +0.05(+1.31%) |
Jan 04, 2018 | 3.916 | 4.000 | 3.780 | 3.830 | 48,111 | -0.19(-4.73%) |
Jan 03, 2018 | 4.070 | 4.070 | 3.900 | 4.020 | 40,682 | -0.05(-1.23%) |
Jan 02, 2018 | 3.920 | 4.070 | 3.750 | 4.070 | 122,792 | +0.15(+3.83%) |
Dec 29, 2017 | 3.920 | 3.920 | 3.920 | 0 | -0.13(-3.21%) | |
Dec 28, 2017 | 4.050 | 4.072 | 3.910 | 4.050 | 36,322 | +0.00(+0.00%) |
Dec 27, 2017 | 3.980 | 4.070 | 3.900 | 4.050 | 34,793 | +0.05(+1.25%) |
Dec 26, 2017 | 4.210 | 4.210 | 3.770 | 4.000 | 97,663 | -0.21(-4.99%) |
Dec 22, 2017 | 3.870 | 4.410 | 3.870 | 4.210 | 421,297 | +0.34(+8.79%) |
Dec 21, 2017 | 3.200 | 3.900 | 3.200 | 3.870 | 215,938 | +0.65(+20.19%) |
Dec 20, 2017 | 3.090 | 3.290 | 3.090 | 3.220 | 13,912 | +0.18(+5.92%) |
Dec 19, 2017 | 3.000 | 3.440 | 3.000 | 3.040 | 71,522 | -0.05(-1.62%) |
Dec 18, 2017 | 3.100 | 3.340 | 3.090 | 3.090 | 36,623 | -0.01(-0.32%) |
Dec 15, 2017 | 3.270 | 3.300 | 3.100 | 3.100 | 41,269 | -0.19(-5.78%) |
Dec 14, 2017 | 3.260 | 3.360 | 3.260 | 3.290 | 44,476 | +0.09(+2.81%) |
Dec 13, 2017 | 3.110 | 3.290 | 3.000 | 3.200 | 50,606 | +0.11(+3.56%) |
Dec 12, 2017 | 3.150 | 3.150 | 3.050 | 3.090 | 12,926 | -0.02(-0.64%) |
Dec 11, 2017 | 3.110 | 3.154 | 3.020 | 3.110 | 15,020 | +0.04(+1.30%) |
Dec 08, 2017 | 3.000 | 3.190 | 2.980 | 3.070 | 71,545 | +0.07(+2.33%) |
Dec 07, 2017 | 3.000 | 3.000 | 2.945 | 3.000 | 41,832 | +0.00(+0.00%) |
Dec 06, 2017 | 3.000 | 3.000 | 2.968 | 3.000 | 33,107 | +0.00(+0.00%) |
Dec 05, 2017 | 2.980 | 3.000 | 2.970 | 3.000 | 19,280 | +0.06(+2.04%) |
Dec 04, 2017 | 2.970 | 2.970 | 2.970 | 2.940 | 27,928 | +0.03(+1.03%) |
Dec 01, 2017 | 3.000 | 3.000 | 2.790 | 2.910 | 20,023 | +0.13(+4.68%) |
Nov 30, 2017 | 2.715 | 2.800 | 2.693 | 2.780 | 22,437 | +0.09(+3.35%) |
Nov 29, 2017 | 2.700 | 2.783 | 2.678 | 2.690 | 11,145 | -0.04(-1.47%) |
Nov 28, 2017 | 2.670 | 2.780 | 2.650 | 2.730 | 14,322 | +0.03(+1.11%) |
Nov 27, 2017 | 2.720 | 2.789 | 2.667 | 2.700 | 12,252 | -0.07(-2.53%) |
Nov 24, 2017 | 2.730 | 2.770 | 2.690 | 2.770 | 8,222 | +0.08(+3.11%) |
Nov 22, 2017 | 2.650 | 2.686 | 2.601 | 2.686 | 4,491 | +0.07(+2.53%) |
Nov 21, 2017 | 2.680 | 2.680 | 2.620 | 2.620 | 26,810 | -0.03(-1.13%) |
Nov 20, 2017 | 2.640 | 2.730 | 2.615 | 2.650 | 26,250 | +0.01(+0.38%) |
Nov 17, 2017 | 2.670 | 2.740 | 2.610 | 2.640 | 24,993 | -0.05(-1.86%) |
Nov 16, 2017 | 2.666 | 2.739 | 2.650 | 2.690 | 18,261 | +0.03(+1.20%) |
Nov 15, 2017 | 2.660 | 2.720 | 2.643 | 2.658 | 9,812 | +0.04(+1.45%) |
Nov 14, 2017 | 2.770 | 2.770 | 2.620 | 2.620 | 41,225 | -0.08(-2.96%) |
Nov 13, 2017 | 2.660 | 2.960 | 2.660 | 2.700 | 41,743 | +0.00(+0.00%) |
Nov 10, 2017 | 2.700 | 2.700 | 2.620 | 2.700 | 26,316 | +0.00(+0.00%) |
Nov 09, 2017 | 2.814 | 2.824 | 2.700 | 2.700 | 46,120 | -0.17(-5.92%) |
Nov 08, 2017 | 2.900 | 2.900 | 2.750 | 2.870 | 10,871 | -0.05(-1.82%) |
Nov 07, 2017 | 2.800 | 2.943 | 2.800 | 2.923 | 4,586 | +0.11(+4.03%) |
Nov 06, 2017 | 2.940 | 2.940 | 2.810 | 2.810 | 14,222 | -0.14(-4.75%) |
Nov 03, 2017 | 3.130 | 3.130 | 2.940 | 2.950 | 9,095 | -0.18(-5.79%) |
Nov 02, 2017 | 2.769 | 3.131 | 2.761 | 3.131 | 1,701 | +0.26(+8.95%) |
Nov 01, 2017 | 3.010 | 3.019 | 2.874 | 2.874 | 7,746 | -0.15(-4.83%) |
Oct 31, 2017 | 3.150 | 3.170 | 2.960 | 3.020 | 6,266 | +0.05(+1.68%) |
Oct 30, 2017 | 2.980 | 2.980 | 2.940 | 2.970 | 16,042 | +0.00(+0.00%) |
Oct 27, 2017 | 3.140 | 3.180 | 2.970 | 2.970 | 2,676 | -0.18(-5.71%) |
Oct 26, 2017 | 3.010 | 3.150 | 2.940 | 3.150 | 5,634 | +0.17(+5.74%) |
Oct 25, 2017 | 2.970 | 2.979 | 2.934 | 2.979 | 5,373 | +0.01(+0.30%) |
Oct 24, 2017 | 3.060 | 3.060 | 2.970 | 2.970 | 21,714 | -0.12(-3.80%) |
Oct 23, 2017 | 3.150 | 3.150 | 3.050 | 3.087 | 9,812 | -0.02(-0.73%) |
Oct 20, 2017 | 3.190 | 3.190 | 3.090 | 3.110 | 10,313 | -0.05(-1.58%) |
Oct 19, 2017 | 3.140 | 3.200 | 3.066 | 3.160 | 13,075 | -0.02(-0.70%) |
Oct 18, 2017 | 3.175 | 3.190 | 3.080 | 3.182 | 7,041 | +0.02(+0.71%) |
Oct 17, 2017 | 3.210 | 3.210 | 3.153 | 3.160 | 6,305 | -0.12(-3.66%) |
Oct 16, 2017 | 3.180 | 3.280 | 3.180 | 3.280 | 837 | +0.11(+3.47%) |
Oct 13, 2017 | 3.250 | 3.300 | 3.170 | 3.170 | 14,840 | +0.06(+1.93%) |
Oct 12, 2017 | 3.100 | 3.297 | 3.100 | 3.110 | 3,171 | +0.00(+0.00%) |
Oct 11, 2017 | 3.182 | 3.182 | 3.100 | 3.110 | 16,958 | -0.04(-1.27%) |
Oct 10, 2017 | 3.280 | 3.280 | 3.130 | 3.150 | 7,651 | -0.16(-4.83%) |
Oct 09, 2017 | 3.130 | 3.330 | 3.120 | 3.310 | 11,670 | +0.11(+3.44%) |
Oct 06, 2017 | 3.350 | 3.360 | 3.160 | 3.200 | 14,793 | -0.13(-3.90%) |
Oct 05, 2017 | 3.100 | 3.417 | 3.100 | 3.330 | 82,674 | +0.32(+10.63%) |
Oct 04, 2017 | 3.000 | 3.100 | 3.000 | 3.010 | 14,700 | +0.00(+0.00%) |
Oct 03, 2017 | 3.050 | 3.090 | 3.010 | 3.010 | 7,548 | -0.01(-0.33%) |
Oct 02, 2017 | 3.000 | 3.050 | 2.970 | 3.020 | 11,895 | +0.01(+0.33%) |
Sep 29, 2017 | 3.054 | 3.100 | 3.000 | 3.010 | 7,505 | -0.04(-1.31%) |
Sep 28, 2017 | 3.120 | 3.120 | 2.999 | 3.050 | 16,008 | -0.08(-2.56%) |
Sep 27, 2017 | 3.070 | 3.150 | 3.000 | 3.130 | 9,747 | +0.01(+0.32%) |
Sep 26, 2017 | 3.030 | 3.150 | 3.000 | 3.120 | 14,736 | +0.03(+0.97%) |
Sep 25, 2017 | 3.131 | 3.170 | 2.954 | 3.090 | 72,977 | -0.09(-2.83%) |
Sep 22, 2017 | 3.000 | 3.210 | 3.000 | 3.180 | 35,910 | +0.16(+5.30%) |
Sep 21, 2017 | 3.090 | 3.250 | 2.910 | 3.020 | 44,908 | -0.06(-1.95%) |
Sep 20, 2017 | 3.160 | 3.460 | 3.050 | 3.080 | 43,177 | -0.01(-0.32%) |
Sep 19, 2017 | 3.050 | 3.274 | 3.050 | 3.090 | 17,181 | +0.02(+0.65%) |
Sep 18, 2017 | 3.010 | 3.280 | 2.966 | 3.070 | 31,390 | +0.02(+0.66%) |
Sep 15, 2017 | 3.050 | 3.050 | 2.975 | 3.050 | 10,560 | +0.11(+3.74%) |
Sep 14, 2017 | 3.000 | 3.046 | 2.930 | 2.940 | 14,968 | -0.06(-2.00%) |
Sep 13, 2017 | 3.126 | 3.210 | 3.000 | 3.000 | 13,889 | +0.02(+0.67%) |
Sep 12, 2017 | 3.270 | 3.280 | 2.980 | 2.980 | 11,880 | -0.14(-4.49%) |
Sep 11, 2017 | 3.270 | 3.270 | 3.070 | 3.120 | 10,084 | -0.11(-3.41%) |
Sep 08, 2017 | 3.080 | 3.230 | 3.017 | 3.230 | 8,989 | +0.21(+6.95%) |
Sep 07, 2017 | 3.159 | 3.159 | 3.000 | 3.020 | 15,118 | -0.03(-0.98%) |
Sep 06, 2017 | 3.084 | 3.100 | 3.050 | 3.050 | 3,835 | +0.02(+0.66%) |
Sep 05, 2017 | 3.175 | 3.180 | 3.030 | 3.030 | 21,918 | -0.02(-0.66%) |
Sep 01, 2017 | 3.230 | 3.022 | 3.050 | 29,886 | -0.20(-6.15%) | |
Aug 31, 2017 | 3.310 | 3.490 | 3.030 | 3.250 | 45,869 | -0.03(-0.91%) |
Aug 30, 2017 | 3.000 | 3.280 | 3.000 | 3.280 | 37,268 | +0.24(+7.91%) |
Aug 29, 2017 | 3.059 | 3.059 | 3.039 | 3.039 | 2,968 | -0.01(-0.34%) |
Aug 28, 2017 | 3.100 | 3.100 | 3.011 | 3.050 | 5,582 | +0.01(+0.33%) |
Aug 25, 2017 | 3.050 | 3.070 | 2.900 | 3.040 | 20,401 | +0.02(+0.66%) |
Aug 24, 2017 | 2.950 | 3.070 | 2.900 | 3.020 | 21,498 | +0.02(+0.78%) |
Aug 23, 2017 | 2.910 | 3.075 | 2.910 | 2.997 | 20,742 | -0.01(-0.45%) |
Aug 22, 2017 | 2.960 | 3.100 | 2.860 | 3.010 | 36,736 | +0.07(+2.38%) |
Aug 21, 2017 | 3.310 | 3.320 | 2.920 | 2.940 | 29,417 | -0.44(-13.02%) |
Aug 18, 2017 | 2.900 | 3.390 | 2.871 | 3.380 | 14,691 | +0.48(+16.55%) |
Aug 17, 2017 | 3.000 | 3.035 | 2.900 | 2.900 | 15,503 | -0.05(-1.76%) |
Aug 16, 2017 | 3.000 | 3.000 | 2.800 | 2.952 | 24,994 | +0.20(+7.35%) |
Aug 15, 2017 | 2.800 | 2.835 | 2.680 | 2.750 | 20,578 | -0.08(-2.83%) |
Aug 14, 2017 | 2.950 | 2.950 | 2.823 | 2.830 | 11,983 | -0.09(-3.08%) |
Aug 11, 2017 | 2.860 | 3.050 | 2.700 | 2.920 | 30,203 | +0.14(+5.04%) |
Aug 10, 2017 | 2.800 | 3.010 | 2.690 | 2.780 | 17,744 | -0.13(-4.47%) |
Aug 09, 2017 | 3.000 | 3.144 | 2.860 | 2.910 | 22,045 | -0.06(-2.02%) |
Aug 08, 2017 | 2.810 | 3.346 | 2.810 | 2.970 | 30,854 | +0.08(+2.77%) |
Aug 07, 2017 | 2.800 | 3.080 | 2.780 | 2.890 | 39,498 | -0.02(-0.69%) |
Aug 04, 2017 | 3.070 | 3.097 | 2.850 | 2.910 | 19,669 | -0.09(-3.00%) |
Aug 03, 2017 | 3.040 | 3.095 | 3.000 | 3.000 | 14,161 | -0.02(-0.66%) |
Aug 02, 2017 | 3.205 | 3.400 | 3.020 | 3.020 | 21,679 | -0.08(-2.58%) |
Aug 01, 2017 | 3.200 | 3.300 | 3.090 | 3.100 | 18,972 | -0.15(-4.62%) |
Jul 31, 2017 | 3.020 | 3.400 | 3.010 | 3.250 | 71,395 | +0.24(+7.97%) |
Jul 28, 2017 | 3.000 | 3.100 | 2.980 | 3.010 | 37,686 | -0.03(-0.99%) |
Jul 27, 2017 | 3.251 | 3.285 | 3.040 | 3.040 | 56,421 | -0.21(-6.46%) |
Jul 26, 2017 | 3.230 | 3.370 | 3.197 | 3.250 | 18,257 | -0.05(-1.52%) |
Jul 25, 2017 | 3.444 | 3.490 | 3.248 | 3.300 | 57,345 | -0.10(-2.94%) |
Jul 24, 2017 | 3.650 | 3.704 | 3.010 | 3.400 | 756,563 | -0.20(-5.56%) |
Jul 21, 2017 | 3.530 | 3.670 | 3.410 | 3.600 | 25,194 | +0.12(+3.45%) |
Jul 20, 2017 | 3.490 | 3.510 | 3.340 | 3.480 | 20,972 | +0.07(+2.05%) |
Jul 19, 2017 | 3.500 | 3.560 | 3.410 | 3.410 | 34,439 | -0.11(-3.12%) |
Jul 18, 2017 | 3.440 | 3.700 | 3.440 | 3.520 | 28,587 | +0.08(+2.33%) |
Jul 17, 2017 | 3.620 | 3.800 | 3.380 | 3.440 | 81,756 | -0.25(-6.78%) |
Jul 14, 2017 | 3.630 | 3.730 | 3.500 | 3.690 | 45,692 | +0.25(+7.27%) |
Jul 13, 2017 | 3.450 | 3.840 | 3.400 | 3.440 | 14,722 | -0.01(-0.29%) |
Jul 12, 2017 | 3.360 | 3.450 | 3.310 | 3.450 | 27,140 | +0.09(+2.68%) |
Jul 11, 2017 | 3.400 | 3.460 | 3.360 | 3.360 | 29,711 | -0.13(-3.72%) |
Jul 10, 2017 | 3.500 | 3.510 | 3.300 | 3.490 | 35,497 | +0.00(+0.00%) |
Jul 07, 2017 | 3.470 | 3.550 | 3.470 | 3.490 | 18,156 | +0.02(+0.58%) |
Jul 06, 2017 | 3.660 | 3.790 | 3.450 | 3.470 | 94,710 | -0.19(-5.19%) |
Jul 05, 2017 | 3.720 | 3.750 | 3.620 | 3.660 | 45,802 | -0.11(-2.92%) |
Jul 03, 2017 | 3.836 | 3.840 | 3.620 | 3.770 | 45,977 | -0.11(-2.84%) |
Jun 30, 2017 | 3.851 | 3.894 | 3.810 | 3.880 | 9,491 | +0.03(+0.78%) |
Jun 29, 2017 | 3.840 | 3.900 | 3.810 | 3.850 | 14,166 | +0.04(+1.05%) |
Jun 28, 2017 | 3.810 | 3.862 | 3.810 | 3.810 | 39,184 | -0.01(-0.26%) |
Jun 27, 2017 | 4.020 | 4.020 | 3.750 | 3.820 | 22,263 | -0.11(-2.80%) |
Jun 26, 2017 | 4.000 | 4.000 | 3.865 | 3.930 | 28,525 | -0.07(-1.75%) |
Jun 23, 2017 | 3.840 | 4.000 | 3.620 | 4.000 | 43,347 | +0.29(+7.82%) |
Jun 22, 2017 | 3.990 | 3.990 | 3.710 | 3.710 | 32,448 | -0.26(-6.55%) |
Jun 21, 2017 | 3.915 | 4.090 | 3.830 | 3.970 | 41,602 | +0.04(+1.02%) |
Jun 20, 2017 | 3.980 | 4.130 | 3.820 | 3.930 | 67,154 | -0.12(-2.96%) |
Jun 19, 2017 | 3.993 | 4.051 | 3.900 | 4.050 | 10,175 | -0.01(-0.25%) |
Jun 16, 2017 | 3.880 | 4.060 | 3.830 | 4.060 | 6,687 | +0.13(+3.31%) |
Jun 15, 2017 | 3.870 | 3.930 | 3.810 | 3.930 | 7,390 | +0.06(+1.55%) |
Jun 14, 2017 | 3.790 | 4.040 | 3.790 | 3.870 | 43,744 | +0.01(+0.16%) |
Jun 13, 2017 | 3.880 | 4.013 | 3.730 | 3.864 | 47,419 | +0.03(+0.89%) |
Jun 12, 2017 | 3.880 | 4.130 | 3.650 | 3.830 | 70,752 | -0.01(-0.26%) |
Jun 09, 2017 | 3.650 | 3.840 | 3.550 | 3.840 | 51,480 | +0.16(+4.35%) |
Jun 08, 2017 | 3.715 | 3.730 | 3.670 | 3.680 | 10,720 | -0.06(-1.60%) |
Jun 07, 2017 | 3.810 | 3.810 | 3.670 | 3.740 | 15,722 | -0.02(-0.53%) |
Jun 06, 2017 | 3.662 | 3.840 | 3.660 | 3.760 | 24,913 | +0.04(+1.08%) |
Jun 05, 2017 | 3.930 | 3.930 | 3.661 | 3.720 | 8,265 | -0.10(-2.62%) |
Jun 02, 2017 | 4.080 | 4.125 | 3.820 | 3.820 | 29,262 | -0.23(-5.68%) |
Jun 01, 2017 | 3.750 | 4.270 | 3.606 | 4.050 | 65,395 | +0.15(+3.85%) |
May 31, 2017 | 3.720 | 3.965 | 3.700 | 3.900 | 26,694 | +0.02(+0.52%) |
May 30, 2017 | 3.750 | 3.880 | 3.565 | 3.880 | 29,280 | +0.17(+4.58%) |
May 26, 2017 | 3.560 | 3.710 | 3.500 | 3.710 | 11,497 | -0.03(-0.80%) |
May 25, 2017 | 3.650 | 3.740 | 3.520 | 3.740 | 11,063 | +0.02(+0.53%) |
May 24, 2017 | 3.844 | 3.844 | 3.403 | 3.720 | 10,600 | +0.16(+4.50%) |
May 23, 2017 | 3.550 | 3.680 | 3.482 | 3.560 | 8,376 | +0.02(+0.56%) |
May 22, 2017 | 3.900 | 3.900 | 3.530 | 3.540 | 28,089 | +0.01(+0.28%) |
May 19, 2017 | 3.390 | 3.530 | 3.080 | 3.530 | 37,964 | +0.08(+2.32%) |
May 18, 2017 | 3.600 | 3.610 | 3.420 | 3.450 | 22,600 | +0.04(+1.17%) |
May 17, 2017 | 3.739 | 3.739 | 3.410 | 3.410 | 24,369 | -0.33(-8.82%) |
May 16, 2017 | 4.050 | 4.050 | 3.680 | 3.740 | 31,058 | -0.23(-5.79%) |
May 15, 2017 | 3.850 | 3.970 | 3.530 | 3.970 | 69,398 | -0.02(-0.50%) |
May 12, 2017 | 3.450 | 3.990 | 3.450 | 3.990 | 40,782 | +0.52(+14.99%) |
May 11, 2017 | 3.700 | 3.708 | 3.390 | 3.470 | 38,026 | -0.28(-7.47%) |
May 10, 2017 | 3.800 | 3.800 | 3.641 | 3.750 | 16,155 | -0.04(-1.06%) |
May 09, 2017 | 3.750 | 4.100 | 3.710 | 3.790 | 28,954 | +0.09(+2.48%) |
May 08, 2017 | 4.010 | 4.103 | 3.590 | 3.698 | 85,434 | -0.35(-8.68%) |
May 05, 2017 | 4.100 | 4.190 | 4.030 | 4.050 | 62,638 | -0.06(-1.46%) |
May 04, 2017 | 4.160 | 4.190 | 4.090 | 4.110 | 18,422 | +0.00(+0.00%) |
May 03, 2017 | 4.134 | 4.170 | 4.060 | 4.110 | 16,112 | -0.01(-0.24%) |
May 02, 2017 | 4.180 | 4.210 | 4.110 | 4.120 | 14,029 | -0.15(-3.51%) |