Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.150 | 3.150 | 3.150 | 0 | -0.08(-2.48%) | |
Mar 28, 2018 | 3.050 | 3.249 | 3.050 | 3.230 | 78,607 | +0.15(+4.87%) |
Mar 27, 2018 | 3.260 | 3.270 | 3.060 | 3.080 | 35,597 | -0.18(-5.52%) |
Mar 26, 2018 | 3.280 | 3.356 | 3.190 | 3.260 | 18,372 | -0.02(-0.61%) |
Mar 23, 2018 | 3.260 | 3.420 | 3.260 | 3.280 | 64,904 | +0.04(+1.23%) |
Mar 22, 2018 | 3.200 | 3.340 | 3.200 | 3.240 | 24,192 | +0.02(+0.60%) |
Mar 21, 2018 | 3.250 | 3.395 | 3.196 | 3.221 | 58,527 | -0.03(-0.90%) |
Mar 20, 2018 | 3.340 | 3.340 | 3.210 | 3.250 | 40,354 | -0.08(-2.40%) |
Mar 19, 2018 | 3.450 | 3.471 | 3.120 | 3.330 | 60,703 | -0.12(-3.48%) |
Mar 16, 2018 | 3.450 | 3.572 | 3.284 | 3.450 | 66,683 | +0.03(+0.88%) |
Mar 15, 2018 | 3.520 | 3.600 | 3.410 | 3.420 | 39,376 | -0.09(-2.56%) |
Mar 14, 2018 | 3.650 | 3.650 | 3.500 | 3.510 | 57,695 | -0.13(-3.57%) |
Mar 13, 2018 | 3.600 | 3.650 | 3.515 | 3.640 | 28,915 | +0.07(+1.96%) |
Mar 12, 2018 | 3.500 | 3.600 | 3.460 | 3.570 | 36,795 | +0.16(+4.69%) |
Mar 09, 2018 | 3.520 | 3.590 | 3.410 | 3.410 | 51,133 | -0.09(-2.57%) |
Mar 08, 2018 | 3.350 | 3.580 | 3.175 | 3.500 | 70,668 | +0.09(+2.64%) |
Mar 07, 2018 | 3.360 | 3.530 | 3.190 | 3.410 | 38,986 | +0.02(+0.59%) |
Mar 06, 2018 | 3.360 | 3.600 | 3.360 | 3.390 | 94,900 | +0.08(+2.42%) |
Mar 05, 2018 | 3.120 | 3.330 | 3.050 | 3.310 | 64,037 | +0.15(+4.75%) |
Mar 02, 2018 | 3.060 | 3.180 | 3.030 | 3.160 | 35,344 | +0.10(+3.27%) |
Mar 01, 2018 | 3.060 | 3.140 | 3.050 | 3.060 | 14,438 | -0.01(-0.33%) |
Feb 28, 2018 | 3.050 | 3.180 | 3.050 | 3.070 | 59,466 | +0.04(+1.32%) |
Feb 27, 2018 | 3.020 | 3.089 | 3.020 | 3.030 | 33,397 | +0.02(+0.66%) |
Feb 26, 2018 | 3.130 | 3.140 | 2.970 | 3.010 | 98,069 | -0.11(-3.53%) |
Feb 23, 2018 | 3.140 | 3.140 | 3.060 | 3.120 | 17,193 | +0.01(+0.32%) |
Feb 22, 2018 | 3.120 | 3.200 | 3.000 | 3.110 | 54,856 | -0.05(-1.58%) |
Feb 21, 2018 | 3.130 | 3.220 | 3.041 | 3.160 | 19,861 | +0.06(+1.94%) |
Feb 20, 2018 | 3.180 | 3.190 | 3.072 | 3.100 | 25,089 | -0.09(-2.82%) |
Feb 16, 2018 | 3.190 | 3.190 | 3.190 | 0 | +0.03(+0.95%) | |
Feb 15, 2018 | 3.170 | 3.180 | 2.980 | 3.160 | 26,936 | +0.02(+0.64%) |
Feb 14, 2018 | 3.100 | 3.220 | 2.920 | 3.140 | 46,140 | +0.01(+0.32%) |
Feb 13, 2018 | 3.050 | 3.333 | 3.000 | 3.130 | 26,008 | +0.03(+0.97%) |
Feb 12, 2018 | 3.210 | 3.210 | 3.030 | 3.100 | 50,093 | -0.02(-0.64%) |
Feb 09, 2018 | 3.250 | 3.250 | 2.880 | 3.120 | 113,492 | -0.08(-2.50%) |
Feb 08, 2018 | 3.310 | 3.110 | 3.200 | 29,714 | +0.02(+0.63%) | |
Feb 07, 2018 | 3.220 | 3.220 | 3.100 | 3.180 | 61,335 | -0.09(-2.75%) |
Feb 06, 2018 | 3.100 | 3.370 | 3.100 | 3.270 | 79,625 | +0.10(+3.15%) |
Feb 05, 2018 | 3.180 | 3.243 | 3.120 | 3.170 | 67,550 | -0.15(-4.52%) |
Feb 02, 2018 | 3.470 | 3.470 | 3.125 | 3.320 | 118,573 | -0.13(-3.77%) |
Feb 01, 2018 | 3.450 | 3.520 | 3.400 | 3.450 | 52,498 | -0.03(-0.86%) |
Jan 31, 2018 | 3.600 | 3.649 | 3.480 | 3.480 | 58,149 | -0.12(-3.33%) |
Jan 30, 2018 | 3.600 | 3.630 | 3.600 | 3.600 | 19,179 | +0.00(+0.00%) |
Jan 29, 2018 | 3.550 | 3.656 | 3.550 | 3.600 | 45,286 | -0.05(-1.37%) |
Jan 26, 2018 | 3.620 | 3.690 | 3.620 | 3.650 | 63,738 | +0.03(+0.83%) |
Jan 25, 2018 | 3.520 | 3.690 | 3.520 | 3.620 | 22,350 | +0.06(+1.69%) |
Jan 24, 2018 | 3.600 | 3.640 | 3.550 | 3.560 | 27,395 | -0.01(-0.28%) |
Jan 23, 2018 | 3.610 | 3.750 | 3.510 | 3.570 | 63,183 | -0.04(-1.11%) |
Jan 22, 2018 | 3.670 | 3.510 | 3.610 | 24,054 | +0.05(+1.40%) | |
Jan 19, 2018 | 3.510 | 3.660 | 3.440 | 3.560 | 60,654 | +0.10(+2.89%) |
Jan 18, 2018 | 3.430 | 3.490 | 3.413 | 3.460 | 41,867 | +0.06(+1.76%) |
Jan 17, 2018 | 3.460 | 3.520 | 3.330 | 3.400 | 48,752 | -0.06(-1.73%) |
Jan 16, 2018 | 3.610 | 3.610 | 3.320 | 3.460 | 54,111 | -0.11(-3.08%) |
Jan 12, 2018 | 3.570 | 3.570 | 3.570 | 0 | -0.07(-1.92%) | |
Jan 11, 2018 | 3.610 | 3.680 | 3.510 | 3.640 | 58,516 | +0.05(+1.39%) |
Jan 10, 2018 | 3.510 | 3.620 | 3.440 | 3.590 | 36,964 | +0.06(+1.77%) |
Jan 09, 2018 | 3.410 | 3.760 | 3.370 | 3.527 | 36,421 | +0.12(+3.44%) |
Jan 08, 2018 | 3.600 | 3.670 | 3.360 | 3.410 | 164,722 | -0.16(-4.48%) |
Jan 05, 2018 | 3.570 | 3.680 | 3.540 | 3.570 | 63,316 | -0.01(-0.28%) |
Jan 04, 2018 | 3.800 | 3.850 | 3.510 | 3.580 | 121,153 | -0.19(-5.04%) |
Jan 03, 2018 | 3.900 | 3.900 | 3.700 | 3.770 | 115,927 | +0.12(+3.29%) |
Jan 02, 2018 | 3.900 | 3.950 | 3.500 | 3.650 | 488,802 | -0.27(-6.89%) |
Dec 29, 2017 | 3.920 | 3.920 | 3.920 | 0 | +0.89(+29.37%) | |
Dec 28, 2017 | 2.990 | 3.060 | 2.960 | 3.030 | 172,977 | +0.07(+2.36%) |
Dec 27, 2017 | 3.010 | 3.079 | 2.950 | 2.960 | 204,514 | -0.05(-1.66%) |
Dec 26, 2017 | 3.160 | 3.160 | 3.010 | 3.010 | 207,359 | -0.18(-5.64%) |
Dec 22, 2017 | 3.320 | 3.430 | 3.111 | 3.190 | 292,161 | -0.17(-5.06%) |
Dec 21, 2017 | 3.600 | 3.650 | 3.210 | 3.360 | 231,567 | -0.28(-7.69%) |
Dec 20, 2017 | 3.750 | 3.800 | 3.560 | 3.640 | 168,854 | -0.12(-3.19%) |
Dec 19, 2017 | 3.760 | 3.800 | 3.741 | 3.760 | 41,326 | -0.02(-0.53%) |
Dec 18, 2017 | 3.790 | 3.850 | 3.750 | 3.780 | 56,498 | +0.00(+0.00%) |
Dec 15, 2017 | 3.850 | 3.862 | 3.770 | 3.780 | 104,253 | -0.07(-1.82%) |
Dec 14, 2017 | 3.880 | 3.950 | 3.820 | 3.850 | 87,105 | -0.08(-2.04%) |
Dec 13, 2017 | 3.950 | 3.960 | 3.880 | 3.930 | 19,788 | +0.02(+0.51%) |
Dec 12, 2017 | 3.900 | 3.940 | 3.900 | 3.910 | 46,579 | -0.01(-0.26%) |
Dec 11, 2017 | 3.940 | 3.980 | 3.900 | 3.920 | 121,824 | -0.10(-2.49%) |
Dec 08, 2017 | 4.040 | 4.050 | 4.020 | 4.020 | 18,347 | +0.00(+0.00%) |
Dec 07, 2017 | 4.020 | 4.050 | 3.970 | 4.020 | 18,306 | -0.02(-0.50%) |
Dec 06, 2017 | 4.050 | 4.060 | 3.970 | 4.040 | 42,214 | +0.00(+0.00%) |
Dec 05, 2017 | 4.030 | 4.050 | 4.000 | 4.040 | 26,775 | +0.04(+1.00%) |
Dec 04, 2017 | 4.020 | 4.020 | 3.990 | 4.000 | 112,185 | +0.02(+0.50%) |
Dec 01, 2017 | 4.060 | 4.080 | 3.900 | 3.980 | 49,878 | -0.09(-2.21%) |
Nov 30, 2017 | 3.990 | 4.100 | 3.990 | 4.070 | 26,321 | +0.08(+2.01%) |
Nov 29, 2017 | 4.000 | 4.070 | 3.930 | 3.990 | 54,590 | +0.04(+1.01%) |
Nov 28, 2017 | 3.930 | 4.007 | 3.930 | 3.950 | 33,626 | +0.02(+0.51%) |
Nov 27, 2017 | 3.950 | 4.060 | 3.930 | 3.930 | 77,024 | -0.13(-3.20%) |
Nov 24, 2017 | 4.040 | 4.090 | 4.010 | 4.060 | 21,408 | +0.06(+1.50%) |
Nov 22, 2017 | 4.000 | 4.080 | 3.900 | 4.000 | 159,960 | -0.10(-2.44%) |
Nov 21, 2017 | 4.000 | 4.130 | 4.000 | 4.100 | 55,456 | +0.10(+2.50%) |
Nov 20, 2017 | 4.070 | 4.100 | 4.000 | 4.000 | 83,733 | -0.13(-3.15%) |
Nov 17, 2017 | 4.050 | 4.134 | 4.046 | 4.130 | 16,412 | +0.06(+1.47%) |
Nov 16, 2017 | 4.100 | 4.130 | 4.040 | 4.070 | 17,489 | +0.00(+0.00%) |
Nov 15, 2017 | 4.090 | 4.100 | 4.060 | 4.070 | 28,862 | -0.02(-0.49%) |
Nov 14, 2017 | 4.050 | 4.180 | 4.040 | 4.090 | 42,246 | +0.00(+0.12%) |
Nov 13, 2017 | 4.050 | 4.230 | 4.050 | 4.085 | 24,805 | -0.00(-0.12%) |
Nov 10, 2017 | 4.210 | 4.210 | 4.050 | 4.090 | 47,818 | -0.10(-2.39%) |
Nov 09, 2017 | 4.190 | 4.315 | 4.090 | 4.190 | 69,482 | +0.00(+0.00%) |
Nov 08, 2017 | 4.110 | 4.200 | 4.070 | 4.190 | 65,936 | +0.08(+1.95%) |
Nov 07, 2017 | 4.210 | 4.370 | 4.100 | 4.110 | 42,590 | -0.13(-3.02%) |
Nov 06, 2017 | 4.150 | 4.380 | 4.150 | 4.238 | 73,062 | +0.03(+0.66%) |
Nov 03, 2017 | 4.110 | 4.220 | 4.080 | 4.210 | 33,151 | +0.13(+3.18%) |
Nov 02, 2017 | 3.990 | 4.100 | 3.950 | 4.080 | 52,652 | +0.05(+1.24%) |
Nov 01, 2017 | 4.200 | 4.260 | 3.960 | 4.030 | 139,075 | -0.24(-5.62%) |
Oct 31, 2017 | 4.300 | 4.390 | 4.240 | 4.270 | 21,142 | -0.03(-0.70%) |
Oct 30, 2017 | 4.420 | 4.420 | 4.190 | 4.300 | 44,626 | -0.12(-2.71%) |
Oct 27, 2017 | 4.410 | 4.460 | 4.280 | 4.420 | 69,154 | +0.06(+1.38%) |
Oct 26, 2017 | 4.250 | 4.390 | 4.240 | 4.360 | 65,717 | +0.04(+0.93%) |
Oct 25, 2017 | 4.300 | 4.350 | 4.250 | 4.320 | 59,471 | +0.03(+0.70%) |
Oct 24, 2017 | 4.450 | 4.490 | 4.251 | 4.290 | 58,500 | -0.10(-2.28%) |
Oct 23, 2017 | 4.280 | 4.490 | 4.280 | 4.390 | 225,390 | +0.15(+3.54%) |
Oct 20, 2017 | 4.180 | 4.240 | 4.060 | 4.240 | 42,765 | +0.10(+2.42%) |
Oct 19, 2017 | 4.130 | 4.260 | 4.050 | 4.140 | 107,073 | +0.03(+0.73%) |
Oct 18, 2017 | 3.900 | 4.120 | 3.900 | 4.110 | 102,154 | +0.20(+4.98%) |
Oct 17, 2017 | 4.000 | 4.010 | 3.889 | 3.915 | 106,924 | -0.12(-3.09%) |
Oct 16, 2017 | 4.050 | 4.182 | 4.001 | 4.040 | 174,731 | +0.00(+0.00%) |
Oct 13, 2017 | 4.150 | 4.150 | 3.980 | 4.040 | 55,234 | -0.08(-1.94%) |
Oct 12, 2017 | 4.100 | 4.170 | 4.050 | 4.120 | 17,087 | -0.01(-0.17%) |
Oct 11, 2017 | 3.990 | 4.150 | 3.990 | 4.127 | 44,275 | +0.17(+4.21%) |
Oct 10, 2017 | 3.950 | 3.980 | 3.850 | 3.960 | 60,820 | +0.01(+0.25%) |
Oct 09, 2017 | 4.000 | 4.020 | 3.890 | 3.950 | 72,417 | -0.07(-1.74%) |
Oct 06, 2017 | 3.990 | 4.040 | 3.980 | 4.020 | 25,712 | +0.03(+0.87%) |
Oct 05, 2017 | 4.080 | 4.130 | 3.900 | 3.985 | 88,246 | -0.10(-2.56%) |
Oct 04, 2017 | 4.100 | 4.130 | 4.080 | 4.090 | 31,077 | +0.00(+0.00%) |
Oct 03, 2017 | 4.200 | 4.200 | 4.080 | 4.090 | 23,161 | -0.07(-1.68%) |
Oct 02, 2017 | 4.150 | 4.200 | 4.120 | 4.160 | 48,808 | +0.04(+0.97%) |
Sep 29, 2017 | 4.120 | 4.140 | 4.073 | 4.120 | 26,835 | +0.02(+0.49%) |
Sep 28, 2017 | 4.010 | 4.110 | 4.010 | 4.100 | 30,032 | +0.08(+1.99%) |
Sep 27, 2017 | 4.030 | 4.060 | 4.020 | 4.020 | 67,861 | -0.02(-0.50%) |
Sep 26, 2017 | 4.100 | 4.125 | 4.020 | 4.040 | 32,039 | -0.06(-1.46%) |
Sep 25, 2017 | 4.140 | 4.150 | 4.095 | 4.100 | 46,220 | +0.01(+0.24%) |
Sep 22, 2017 | 4.160 | 4.160 | 4.050 | 4.090 | 32,143 | -0.10(-2.43%) |
Sep 21, 2017 | 4.130 | 4.230 | 4.090 | 4.192 | 55,803 | +0.06(+1.50%) |
Sep 20, 2017 | 4.160 | 4.200 | 4.110 | 4.130 | 25,753 | -0.03(-0.72%) |
Sep 19, 2017 | 4.240 | 4.240 | 4.110 | 4.160 | 39,928 | -0.11(-2.58%) |
Sep 18, 2017 | 4.140 | 4.290 | 4.140 | 4.270 | 67,256 | +0.10(+2.40%) |
Sep 15, 2017 | 4.100 | 4.170 | 4.100 | 4.170 | 17,841 | +0.06(+1.46%) |
Sep 14, 2017 | 4.200 | 4.200 | 4.100 | 4.110 | 41,882 | -0.08(-1.91%) |
Sep 13, 2017 | 4.130 | 4.250 | 4.100 | 4.190 | 60,855 | +0.03(+0.72%) |
Sep 12, 2017 | 4.200 | 4.220 | 4.120 | 4.160 | 38,614 | -0.04(-0.95%) |
Sep 11, 2017 | 4.310 | 4.330 | 4.200 | 4.200 | 51,022 | -0.05(-1.18%) |
Sep 08, 2017 | 4.200 | 4.270 | 4.187 | 4.250 | 37,170 | +0.05(+1.19%) |
Sep 07, 2017 | 4.130 | 4.240 | 4.124 | 4.200 | 40,071 | +0.03(+0.72%) |
Sep 06, 2017 | 4.220 | 4.240 | 4.130 | 4.170 | 72,711 | +0.00(+0.00%) |
Sep 05, 2017 | 4.260 | 4.100 | 4.170 | 55,725 | -0.07(-1.65%) | |
Sep 01, 2017 | 4.330 | 4.349 | 4.140 | 4.240 | 44,207 | -0.02(-0.47%) |
Aug 31, 2017 | 4.310 | 4.370 | 4.200 | 4.260 | 48,068 | +0.00(+0.00%) |
Aug 30, 2017 | 4.200 | 4.372 | 4.200 | 4.260 | 47,664 | +0.03(+0.71%) |
Aug 29, 2017 | 4.150 | 4.270 | 4.140 | 4.230 | 65,160 | +0.05(+1.20%) |
Aug 28, 2017 | 4.180 | 4.210 | 4.150 | 4.180 | 57,802 | +0.00(+0.00%) |
Aug 25, 2017 | 4.210 | 4.210 | 4.140 | 4.180 | 48,468 | -0.03(-0.71%) |
Aug 24, 2017 | 4.080 | 4.250 | 4.020 | 4.210 | 62,929 | +0.12(+2.93%) |
Aug 23, 2017 | 3.980 | 4.160 | 3.897 | 4.090 | 71,344 | +0.11(+2.76%) |
Aug 22, 2017 | 4.090 | 4.110 | 3.850 | 3.980 | 196,612 | -0.12(-2.93%) |
Aug 21, 2017 | 4.150 | 4.180 | 4.080 | 4.100 | 67,263 | -0.08(-1.91%) |
Aug 18, 2017 | 4.160 | 4.230 | 4.130 | 4.180 | 55,804 | +0.02(+0.48%) |
Aug 17, 2017 | 4.210 | 4.260 | 4.133 | 4.160 | 88,731 | -0.02(-0.48%) |
Aug 16, 2017 | 4.160 | 4.239 | 4.150 | 4.180 | 72,298 | -0.02(-0.48%) |
Aug 15, 2017 | 4.350 | 4.350 | 4.150 | 4.200 | 42,563 | -0.03(-0.71%) |
Aug 14, 2017 | 4.200 | 4.314 | 4.160 | 4.230 | 61,086 | +0.05(+1.20%) |
Aug 11, 2017 | 4.140 | 4.260 | 4.010 | 4.180 | 58,975 | +0.03(+0.72%) |
Aug 10, 2017 | 4.160 | 4.380 | 4.140 | 4.150 | 91,059 | -0.07(-1.66%) |
Aug 09, 2017 | 4.310 | 4.378 | 4.220 | 4.220 | 75,158 | -0.10(-2.31%) |
Aug 08, 2017 | 4.320 | 4.393 | 4.295 | 4.320 | 41,952 | -0.04(-0.92%) |
Aug 07, 2017 | 4.310 | 4.407 | 4.250 | 4.360 | 52,610 | +0.04(+0.93%) |
Aug 04, 2017 | 4.250 | 4.370 | 4.150 | 4.320 | 73,489 | +0.03(+0.70%) |
Aug 03, 2017 | 4.350 | 4.410 | 4.150 | 4.290 | 262,997 | -0.11(-2.50%) |
Aug 02, 2017 | 4.630 | 4.680 | 4.381 | 4.400 | 165,016 | -0.24(-5.17%) |
Aug 01, 2017 | 4.700 | 4.730 | 4.590 | 4.640 | 68,043 | -0.02(-0.43%) |
Jul 31, 2017 | 4.830 | 4.830 | 4.550 | 4.660 | 116,161 | -0.09(-1.89%) |
Jul 28, 2017 | 4.660 | 4.774 | 4.540 | 4.750 | 109,449 | +0.09(+1.93%) |
Jul 27, 2017 | 4.930 | 4.930 | 4.600 | 4.660 | 138,099 | -0.17(-3.52%) |
Jul 26, 2017 | 4.860 | 4.879 | 4.810 | 4.830 | 94,047 | +0.02(+0.42%) |
Jul 25, 2017 | 4.950 | 4.950 | 4.800 | 4.810 | 228,267 | -0.01(-0.21%) |
Jul 24, 2017 | 4.950 | 4.950 | 4.720 | 4.820 | 223,860 | -0.12(-2.43%) |
Jul 21, 2017 | 5.110 | 5.180 | 4.820 | 4.940 | 1,002,873 | +0.41(+9.05%) |
Jul 20, 2017 | 4.480 | 4.480 | 4.454 | 4.530 | 57,697 | +0.05(+1.12%) |
Jul 19, 2017 | 4.430 | 4.530 | 4.430 | 4.480 | 60,993 | +0.03(+0.67%) |
Jul 18, 2017 | 4.590 | 4.600 | 4.420 | 4.450 | 78,723 | +0.03(+0.68%) |
Jul 17, 2017 | 4.500 | 4.740 | 4.369 | 4.420 | 222,307 | -0.05(-1.12%) |
Jul 14, 2017 | 4.540 | 4.595 | 4.440 | 4.470 | 38,051 | -0.04(-0.89%) |
Jul 13, 2017 | 4.570 | 4.570 | 4.350 | 4.510 | 73,982 | -0.03(-0.66%) |
Jul 12, 2017 | 4.590 | 4.620 | 4.420 | 4.540 | 155,439 | -0.03(-0.66%) |
Jul 11, 2017 | 4.530 | 4.620 | 4.460 | 4.570 | 81,243 | +0.04(+0.88%) |
Jul 10, 2017 | 4.530 | 4.587 | 4.410 | 4.530 | 96,097 | +0.03(+0.67%) |
Jul 07, 2017 | 4.380 | 4.640 | 4.376 | 4.500 | 311,994 | +0.15(+3.45%) |
Jul 06, 2017 | 4.250 | 4.400 | 4.250 | 4.350 | 104,295 | +0.05(+1.16%) |
Jul 05, 2017 | 4.310 | 4.500 | 4.250 | 4.300 | 166,393 | +0.02(+0.47%) |
Jul 03, 2017 | 4.190 | 4.310 | 4.190 | 4.280 | 26,430 | +0.13(+3.13%) |
Jun 30, 2017 | 4.230 | 4.230 | 4.120 | 4.150 | 53,336 | -0.07(-1.66%) |
Jun 29, 2017 | 4.210 | 4.329 | 4.150 | 4.220 | 39,821 | +0.01(+0.24%) |
Jun 28, 2017 | 4.210 | 4.272 | 4.100 | 4.210 | 97,976 | +0.00(+0.00%) |
Jun 27, 2017 | 4.350 | 4.400 | 4.210 | 4.210 | 33,518 | -0.19(-4.32%) |
Jun 26, 2017 | 4.370 | 4.440 | 4.260 | 4.400 | 61,414 | +0.03(+0.69%) |
Jun 23, 2017 | 4.280 | 4.370 | 4.211 | 4.370 | 31,347 | +0.05(+1.16%) |
Jun 22, 2017 | 4.400 | 4.530 | 4.180 | 4.320 | 247,943 | -0.06(-1.37%) |
Jun 21, 2017 | 4.330 | 4.390 | 4.300 | 4.380 | 47,831 | +0.09(+2.10%) |
Jun 20, 2017 | 4.420 | 4.420 | 4.220 | 4.290 | 82,806 | -0.08(-1.83%) |
Jun 19, 2017 | 4.370 | 4.370 | 4.230 | 4.370 | 62,525 | -0.05(-1.13%) |
Jun 16, 2017 | 4.320 | 4.430 | 4.200 | 4.420 | 114,556 | +0.13(+3.03%) |
Jun 15, 2017 | 4.200 | 4.310 | 4.200 | 4.290 | 59,660 | +0.06(+1.42%) |
Jun 14, 2017 | 4.290 | 4.290 | 4.200 | 4.230 | 31,439 | -0.04(-0.94%) |
Jun 13, 2017 | 4.310 | 4.310 | 4.187 | 4.270 | 133,098 | +0.17(+4.15%) |
Jun 12, 2017 | 3.920 | 4.210 | 3.920 | 4.100 | 360,205 | +0.15(+3.80%) |
Jun 09, 2017 | 4.000 | 4.030 | 3.970 | 3.950 | 63,587 | -0.07(-1.74%) |
Jun 08, 2017 | 3.982 | 4.080 | 3.960 | 4.020 | 23,324 | +0.06(+1.52%) |
Jun 07, 2017 | 4.040 | 4.110 | 3.920 | 3.960 | 203,208 | -0.08(-1.98%) |
Jun 06, 2017 | 4.000 | 4.050 | 3.950 | 4.040 | 60,204 | +0.04(+1.00%) |
Jun 05, 2017 | 4.010 | 4.050 | 4.000 | 4.000 | 29,601 | -0.03(-0.74%) |
Jun 02, 2017 | 3.910 | 4.089 | 3.890 | 4.030 | 84,102 | +0.13(+3.33%) |
Jun 01, 2017 | 3.880 | 4.030 | 3.880 | 3.900 | 71,896 | -0.05(-1.27%) |
May 31, 2017 | 3.970 | 4.050 | 3.900 | 3.950 | 80,609 | -0.03(-0.75%) |
May 30, 2017 | 3.950 | 4.026 | 3.950 | 3.980 | 37,529 | -0.04(-1.00%) |
May 26, 2017 | 4.010 | 4.070 | 4.010 | 4.020 | 20,571 | -0.02(-0.50%) |
May 25, 2017 | 4.030 | 4.090 | 4.010 | 4.040 | 29,784 | -0.03(-0.74%) |
May 24, 2017 | 4.120 | 4.190 | 4.050 | 4.070 | 66,889 | -0.04(-0.97%) |
May 23, 2017 | 4.150 | 4.150 | 4.060 | 4.110 | 23,621 | -0.01(-0.24%) |
May 22, 2017 | 4.110 | 4.200 | 4.080 | 4.120 | 73,542 | -0.02(-0.48%) |
May 19, 2017 | 4.070 | 4.150 | 4.000 | 4.140 | 73,113 | +0.10(+2.48%) |
May 18, 2017 | 3.940 | 4.200 | 3.920 | 4.040 | 147,270 | +0.07(+1.76%) |
May 17, 2017 | 4.130 | 4.160 | 3.920 | 3.970 | 137,288 | -0.17(-4.11%) |
May 16, 2017 | 4.180 | 4.188 | 4.050 | 4.140 | 58,727 | +0.01(+0.24%) |
May 15, 2017 | 4.080 | 4.160 | 4.000 | 4.130 | 129,587 | +0.11(+2.74%) |
May 12, 2017 | 4.010 | 4.100 | 3.960 | 4.020 | 101,913 | +0.01(+0.25%) |
May 11, 2017 | 4.100 | 4.100 | 3.930 | 4.010 | 60,039 | -0.06(-1.47%) |
May 10, 2017 | 4.000 | 4.100 | 3.910 | 4.070 | 98,472 | +0.10(+2.52%) |
May 09, 2017 | 3.850 | 3.990 | 3.841 | 3.970 | 99,756 | +0.14(+3.66%) |
May 08, 2017 | 3.950 | 4.000 | 3.790 | 3.830 | 132,461 | -0.12(-3.04%) |
May 05, 2017 | 4.100 | 4.112 | 3.900 | 3.950 | 128,876 | -0.17(-4.13%) |
May 04, 2017 | 4.130 | 4.230 | 4.100 | 4.120 | 65,593 | -0.02(-0.48%) |
May 03, 2017 | 4.200 | 4.240 | 4.100 | 4.140 | 53,932 | -0.11(-2.59%) |
May 02, 2017 | 4.250 | 4.390 | 4.150 | 4.250 | 261,457 | +0.03(+0.71%) |
May 01, 2017 | 4.180 | 4.240 | 4.110 | 4.220 | 57,530 | +0.09(+2.18%) |
Apr 28, 2017 | 4.220 | 4.240 | 4.090 | 4.130 | 69,735 | -0.05(-1.20%) |
Apr 27, 2017 | 4.170 | 4.239 | 4.140 | 4.180 | 150,525 | +0.04(+0.97%) |
Apr 26, 2017 | 4.140 | 4.180 | 4.090 | 4.140 | 102,099 | +0.05(+1.22%) |
Apr 25, 2017 | 4.170 | 4.170 | 4.016 | 4.090 | 156,111 | -0.03(-0.73%) |
Apr 24, 2017 | 4.030 | 4.300 | 4.030 | 4.120 | 457,425 | +0.04(+0.98%) |
Apr 21, 2017 | 4.080 | 4.110 | 3.940 | 4.080 | 55,539 | -0.03(-0.73%) |
Apr 20, 2017 | 4.070 | 4.130 | 3.900 | 4.110 | 198,975 | +0.05(+1.23%) |
Apr 19, 2017 | 4.200 | 4.220 | 3.860 | 4.060 | 219,140 | +0.01(+0.25%) |
Apr 18, 2017 | 4.100 | 4.150 | 3.860 | 4.050 | 211,333 | +0.02(+0.50%) |
Apr 17, 2017 | 3.640 | 4.120 | 3.630 | 4.030 | 305,528 | +0.38(+10.41%) |
Apr 13, 2017 | 3.640 | 3.750 | 3.600 | 3.650 | 135,573 | -0.01(-0.27%) |
Apr 12, 2017 | 3.640 | 3.770 | 3.580 | 3.660 | 301,593 | +0.09(+2.52%) |
Apr 11, 2017 | 3.780 | 3.853 | 3.500 | 3.570 | 520,340 | -0.26(-6.79%) |
Apr 10, 2017 | 4.010 | 4.340 | 3.820 | 3.830 | 336,567 | -0.18(-4.49%) |
Apr 07, 2017 | 4.030 | 4.050 | 3.935 | 4.010 | 132,204 | -0.05(-1.23%) |
Apr 06, 2017 | 4.490 | 4.490 | 3.820 | 4.060 | 993,947 | -0.44(-9.78%) |
Apr 05, 2017 | 4.500 | 4.721 | 4.410 | 4.500 | 300,676 | +0.03(+0.67%) |
Apr 04, 2017 | 4.760 | 4.970 | 4.410 | 4.470 | 564,799 | -0.24(-5.10%) |