Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.750 | 5.750 | 5.510 | 5.560 | 78,457 | -0.19(-3.30%) |
Apr 27, 2018 | 5.550 | 5.750 | 5.510 | 5.750 | 96,373 | +0.22(+3.98%) |
Apr 26, 2018 | 5.600 | 5.840 | 5.450 | 5.530 | 183,433 | -0.28(-4.82%) |
Apr 25, 2018 | 5.400 | 5.940 | 5.350 | 5.810 | 48,171 | +0.30(+5.44%) |
Apr 24, 2018 | 5.580 | 5.610 | 5.400 | 5.510 | 35,988 | -0.04(-0.72%) |
Apr 23, 2018 | 5.480 | 5.600 | 5.420 | 5.550 | 72,476 | +0.10(+1.83%) |
Apr 20, 2018 | 5.300 | 5.690 | 5.100 | 5.450 | 40,742 | +0.03(+0.55%) |
Apr 19, 2018 | 5.600 | 5.660 | 5.380 | 5.420 | 42,728 | -0.14(-2.52%) |
Apr 18, 2018 | 5.560 | 5.660 | 5.480 | 5.560 | 57,342 | +0.06(+1.09%) |
Apr 17, 2018 | 5.610 | 5.720 | 5.460 | 5.500 | 58,418 | -0.12(-2.14%) |
Apr 16, 2018 | 5.790 | 5.819 | 5.531 | 5.620 | 66,112 | -0.25(-4.26%) |
Apr 13, 2018 | 5.720 | 5.870 | 5.600 | 5.870 | 21,375 | +0.18(+3.16%) |
Apr 12, 2018 | 5.770 | 5.870 | 5.580 | 5.690 | 61,729 | +0.03(+0.53%) |
Apr 11, 2018 | 5.630 | 5.740 | 5.450 | 5.660 | 62,844 | +0.01(+0.18%) |
Apr 10, 2018 | 5.600 | 5.740 | 5.455 | 5.650 | 52,088 | +0.17(+3.10%) |
Apr 09, 2018 | 5.550 | 5.740 | 5.400 | 5.480 | 110,952 | +0.08(+1.48%) |
Apr 06, 2018 | 5.550 | 5.830 | 5.370 | 5.400 | 69,983 | -0.16(-2.88%) |
Apr 05, 2018 | 5.640 | 5.900 | 5.361 | 5.560 | 72,167 | -0.04(-0.71%) |
Apr 04, 2018 | 5.540 | 5.600 | 5.300 | 5.600 | 114,246 | +0.07(+1.27%) |
Apr 03, 2018 | 5.370 | 5.791 | 5.290 | 5.530 | 122,082 | +0.23(+4.34%) |
Apr 02, 2018 | 5.860 | 5.990 | 5.180 | 5.300 | 187,044 | -0.70(-11.67%) |
Mar 29, 2018 | 6.000 | 6.000 | 6.000 | 0 | -0.59(-8.95%) | |
Mar 28, 2018 | 6.360 | 6.590 | 6.120 | 6.590 | 172,648 | +0.30(+4.77%) |
Mar 27, 2018 | 6.330 | 6.490 | 6.120 | 6.290 | 154,599 | -0.10(-1.56%) |
Mar 26, 2018 | 6.340 | 6.449 | 6.000 | 6.390 | 174,388 | +0.29(+4.75%) |
Mar 23, 2018 | 5.650 | 6.290 | 5.630 | 6.100 | 280,139 | +0.50(+8.93%) |
Mar 22, 2018 | 5.550 | 5.999 | 5.320 | 5.600 | 306,127 | +0.03(+0.54%) |
Mar 21, 2018 | 5.010 | 5.740 | 5.010 | 5.570 | 248,322 | +0.42(+8.16%) |
Mar 20, 2018 | 5.110 | 5.150 | 5.040 | 5.150 | 69,232 | +0.14(+2.79%) |
Mar 19, 2018 | 5.050 | 5.110 | 4.815 | 5.010 | 58,559 | -0.09(-1.76%) |
Mar 16, 2018 | 5.250 | 5.250 | 4.620 | 5.100 | 140,410 | +0.00(+0.00%) |
Mar 15, 2018 | 5.010 | 5.150 | 4.960 | 5.100 | 112,579 | +0.09(+1.80%) |
Mar 14, 2018 | 4.600 | 5.310 | 4.593 | 5.010 | 186,907 | +0.49(+10.84%) |
Mar 13, 2018 | 4.400 | 4.590 | 4.330 | 4.520 | 189,473 | +0.17(+3.91%) |
Mar 12, 2018 | 4.380 | 4.400 | 4.250 | 4.350 | 70,894 | +0.01(+0.23%) |
Mar 09, 2018 | 4.210 | 4.385 | 4.030 | 4.340 | 153,870 | +0.16(+3.83%) |
Mar 08, 2018 | 4.240 | 4.385 | 4.119 | 4.180 | 82,306 | -0.06(-1.42%) |
Mar 07, 2018 | 4.450 | 4.240 | 114,876 | +0.20(+4.95%) | ||
Mar 06, 2018 | 4.010 | 4.169 | 3.850 | 4.040 | 76,744 | +0.07(+1.76%) |
Mar 05, 2018 | 4.220 | 4.370 | 3.810 | 3.970 | 190,209 | -0.23(-5.48%) |
Mar 02, 2018 | 3.830 | 4.360 | 3.800 | 4.200 | 122,766 | +0.37(+9.66%) |
Mar 01, 2018 | 3.890 | 3.890 | 3.650 | 3.830 | 110,580 | -0.04(-1.03%) |
Feb 28, 2018 | 3.650 | 3.890 | 3.600 | 3.870 | 156,855 | +0.27(+7.50%) |
Feb 27, 2018 | 3.660 | 3.680 | 3.430 | 3.600 | 104,631 | -0.06(-1.64%) |
Feb 26, 2018 | 3.410 | 3.680 | 3.360 | 3.660 | 125,242 | +0.26(+7.65%) |
Feb 23, 2018 | 3.370 | 3.470 | 3.250 | 3.400 | 480,099 | +0.03(+0.89%) |
Feb 22, 2018 | 3.450 | 3.470 | 3.310 | 3.370 | 179,646 | -0.13(-3.71%) |
Feb 21, 2018 | 3.210 | 3.500 | 3.210 | 3.500 | 41,279 | +0.05(+1.45%) |
Feb 20, 2018 | 3.410 | 3.460 | 3.170 | 3.450 | 46,116 | +0.00(+0.00%) |
Feb 16, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 3.440 | 3.440 | 3.340 | 3.450 | 10,771 | +0.00(+0.00%) |
Feb 14, 2018 | 3.290 | 3.500 | 3.210 | 3.450 | 82,232 | +0.22(+6.81%) |
Feb 13, 2018 | 3.220 | 3.340 | 3.167 | 3.230 | 25,203 | -0.01(-0.31%) |
Feb 12, 2018 | 3.120 | 3.400 | 3.120 | 3.240 | 53,894 | +0.13(+4.18%) |
Feb 09, 2018 | 3.160 | 3.285 | 2.850 | 3.110 | 78,919 | +0.03(+0.97%) |
Feb 08, 2018 | 3.116 | 3.410 | 3.080 | 3.080 | 20,761 | -0.10(-3.14%) |
Feb 07, 2018 | 3.230 | 3.300 | 3.080 | 3.180 | 96,505 | -0.03(-0.93%) |
Feb 06, 2018 | 3.040 | 3.410 | 3.040 | 3.210 | 83,515 | +0.08(+2.56%) |
Feb 05, 2018 | 3.290 | 3.490 | 3.100 | 3.130 | 46,345 | -0.23(-6.85%) |
Feb 02, 2018 | 3.070 | 3.422 | 3.380 | 3.360 | 102,527 | -0.02(-0.59%) |
Feb 01, 2018 | 3.379 | 3.610 | 3.206 | 3.380 | 81,971 | +0.04(+1.20%) |
Jan 31, 2018 | 3.500 | 3.760 | 3.340 | 3.340 | 115,377 | -0.11(-3.19%) |
Jan 30, 2018 | 3.880 | 3.880 | 3.390 | 3.450 | 137,119 | -0.41(-10.62%) |
Jan 29, 2018 | 3.960 | 4.040 | 3.800 | 3.860 | 108,716 | -0.06(-1.53%) |
Jan 26, 2018 | 3.830 | 4.040 | 3.630 | 3.920 | 200,326 | +0.16(+4.26%) |
Jan 25, 2018 | 3.480 | 4.030 | 3.430 | 3.760 | 289,118 | +0.26(+7.43%) |
Jan 24, 2018 | 3.430 | 3.633 | 3.390 | 3.500 | 62,796 | +0.06(+1.74%) |
Jan 23, 2018 | 3.310 | 3.570 | 3.300 | 3.440 | 158,134 | +0.16(+4.88%) |
Jan 22, 2018 | 3.180 | 3.390 | 3.150 | 3.280 | 99,095 | +0.08(+2.50%) |
Jan 19, 2018 | 3.330 | 3.330 | 3.151 | 3.200 | 60,135 | +0.00(+0.00%) |
Jan 18, 2018 | 3.300 | 3.400 | 3.100 | 3.200 | 86,803 | -0.13(-3.90%) |
Jan 17, 2018 | 3.380 | 3.630 | 3.160 | 3.330 | 110,615 | -0.03(-0.89%) |
Jan 16, 2018 | 3.490 | 3.555 | 3.310 | 3.360 | 81,022 | -0.09(-2.61%) |
Jan 12, 2018 | 3.450 | 3.450 | 3.450 | 0 | -0.15(-4.17%) | |
Jan 11, 2018 | 3.370 | 3.900 | 3.360 | 3.600 | 341,795 | +0.23(+6.82%) |
Jan 10, 2018 | 3.430 | 3.370 | 62,186 | +0.20(+6.31%) | ||
Jan 09, 2018 | 3.160 | 3.359 | 3.031 | 3.170 | 27,720 | +0.01(+0.32%) |
Jan 08, 2018 | 3.380 | 3.380 | 3.061 | 3.160 | 175,867 | -0.22(-6.51%) |
Jan 05, 2018 | 3.010 | 3.420 | 2.950 | 3.380 | 504,347 | +0.35(+11.55%) |
Jan 04, 2018 | 2.900 | 3.140 | 2.730 | 3.030 | 199,125 | +0.13(+4.48%) |
Jan 03, 2018 | 2.900 | 2.910 | 2.725 | 2.900 | 83,952 | +0.13(+4.69%) |
Jan 02, 2018 | 2.660 | 2.840 | 2.570 | 2.770 | 80,422 | +0.11(+4.14%) |
Dec 29, 2017 | 2.660 | 2.660 | 2.660 | 0 | -0.08(-2.92%) | |
Dec 28, 2017 | 2.690 | 2.740 | 2.510 | 2.740 | 228,330 | +0.07(+2.62%) |
Dec 27, 2017 | 2.680 | 2.880 | 2.630 | 2.670 | 83,190 | -0.03(-1.11%) |
Dec 26, 2017 | 2.860 | 2.900 | 2.700 | 2.700 | 340,197 | -0.18(-6.25%) |
Dec 22, 2017 | 2.890 | 3.140 | 2.700 | 2.880 | 355,946 | +0.01(+0.35%) |
Dec 21, 2017 | 2.850 | 3.070 | 2.831 | 2.870 | 251,929 | -0.01(-0.35%) |
Dec 20, 2017 | 2.840 | 3.230 | 2.730 | 2.880 | 588,010 | -0.50(-14.79%) |
Dec 19, 2017 | 2.300 | 3.590 | 2.300 | 3.380 | 4,361,283 | +1.30(+62.50%) |
Dec 18, 2017 | 2.150 | 2.230 | 2.070 | 2.080 | 87,910 | -0.06(-2.80%) |
Dec 15, 2017 | 2.250 | 2.260 | 2.100 | 2.140 | 60,949 | -0.09(-4.04%) |
Dec 14, 2017 | 2.180 | 2.300 | 2.180 | 2.230 | 101,932 | +0.06(+2.76%) |
Dec 13, 2017 | 2.150 | 2.200 | 2.070 | 2.170 | 139,914 | +0.05(+2.36%) |
Dec 12, 2017 | 2.230 | 2.250 | 2.080 | 2.120 | 168,133 | -0.09(-4.07%) |
Dec 11, 2017 | 2.320 | 2.440 | 2.200 | 2.210 | 108,624 | -0.09(-3.91%) |
Dec 08, 2017 | 2.260 | 2.340 | 2.150 | 2.300 | 209,298 | +0.05(+2.22%) |
Dec 07, 2017 | 2.340 | 2.410 | 2.250 | 2.250 | 140,374 | -0.08(-3.43%) |
Dec 06, 2017 | 2.360 | 2.360 | 2.260 | 2.330 | 82,801 | -0.01(-0.43%) |
Dec 05, 2017 | 2.400 | 2.440 | 2.280 | 2.340 | 76,370 | -0.13(-5.26%) |
Dec 04, 2017 | 2.490 | 2.619 | 2.440 | 2.470 | 87,946 | -0.01(-0.40%) |
Dec 01, 2017 | 2.290 | 2.500 | 2.240 | 2.480 | 153,431 | +0.02(+0.81%) |
Nov 30, 2017 | 2.310 | 2.515 | 2.160 | 2.460 | 178,474 | +0.14(+6.03%) |
Nov 29, 2017 | 2.590 | 2.600 | 2.270 | 2.320 | 115,980 | -0.28(-10.77%) |
Nov 28, 2017 | 2.700 | 2.700 | 2.580 | 2.600 | 69,358 | -0.14(-5.11%) |
Nov 27, 2017 | 2.820 | 2.870 | 2.700 | 2.740 | 42,774 | -0.11(-3.86%) |
Nov 24, 2017 | 2.790 | 2.850 | 2.790 | 2.850 | 17,409 | +0.09(+3.26%) |
Nov 22, 2017 | 2.820 | 2.970 | 2.735 | 2.760 | 48,529 | -0.02(-0.72%) |
Nov 21, 2017 | 2.780 | 2.850 | 2.664 | 2.780 | 49,150 | -0.01(-0.36%) |
Nov 20, 2017 | 2.850 | 2.890 | 2.750 | 2.790 | 61,152 | -0.02(-0.71%) |
Nov 17, 2017 | 2.810 | 2.810 | 2.600 | 2.810 | 41,062 | +0.03(+1.08%) |
Nov 16, 2017 | 2.630 | 2.819 | 2.580 | 2.780 | 127,865 | +0.13(+4.91%) |
Nov 15, 2017 | 2.860 | 2.880 | 2.610 | 2.650 | 31,198 | -0.14(-5.02%) |
Nov 14, 2017 | 2.860 | 2.860 | 2.770 | 2.790 | 32,393 | -0.07(-2.45%) |
Nov 13, 2017 | 3.120 | 3.120 | 2.810 | 2.860 | 53,100 | -0.30(-9.49%) |
Nov 10, 2017 | 3.220 | 3.250 | 3.150 | 3.160 | 27,536 | -0.02(-0.63%) |
Nov 09, 2017 | 3.100 | 3.230 | 3.100 | 3.180 | 43,642 | +0.03(+0.95%) |
Nov 08, 2017 | 3.080 | 3.230 | 3.036 | 3.150 | 61,154 | +0.03(+0.96%) |
Nov 07, 2017 | 3.110 | 3.220 | 3.020 | 3.120 | 245,045 | -0.02(-0.64%) |
Nov 06, 2017 | 3.090 | 3.230 | 2.990 | 3.140 | 72,524 | +0.04(+1.29%) |
Nov 03, 2017 | 3.270 | 3.310 | 3.000 | 3.100 | 75,368 | -0.15(-4.62%) |
Nov 02, 2017 | 3.080 | 3.340 | 3.040 | 3.250 | 74,007 | +0.14(+4.50%) |
Nov 01, 2017 | 3.170 | 3.250 | 2.950 | 3.110 | 154,509 | -0.05(-1.58%) |
Oct 31, 2017 | 2.900 | 3.190 | 2.900 | 3.160 | 358,833 | +0.25(+8.59%) |
Oct 30, 2017 | 3.080 | 2.800 | 2.910 | 111,376 | +0.10(+3.56%) | |
Oct 27, 2017 | 2.650 | 2.860 | 2.650 | 2.810 | 90,019 | +0.05(+1.81%) |
Oct 26, 2017 | 2.880 | 2.900 | 2.720 | 2.760 | 108,593 | -0.14(-4.83%) |
Oct 25, 2017 | 2.930 | 2.960 | 2.810 | 2.900 | 39,019 | -0.06(-2.03%) |
Oct 24, 2017 | 2.840 | 3.000 | 2.770 | 2.960 | 133,961 | +0.19(+6.86%) |
Oct 23, 2017 | 2.730 | 2.850 | 2.730 | 2.770 | 63,699 | +0.02(+0.73%) |
Oct 20, 2017 | 2.760 | 2.930 | 2.700 | 2.750 | 216,983 | -0.01(-0.36%) |
Oct 19, 2017 | 2.760 | 2.960 | 2.750 | 2.760 | 144,976 | +0.01(+0.36%) |
Oct 18, 2017 | 2.720 | 2.780 | 2.570 | 2.750 | 152,204 | +0.10(+3.77%) |
Oct 17, 2017 | 2.630 | 2.770 | 2.540 | 2.650 | 68,328 | +0.05(+1.92%) |
Oct 16, 2017 | 2.860 | 2.880 | 2.575 | 2.600 | 123,149 | -0.13(-4.76%) |
Oct 13, 2017 | 3.050 | 3.057 | 2.710 | 2.730 | 146,965 | -0.31(-10.20%) |
Oct 12, 2017 | 3.030 | 3.160 | 2.950 | 3.040 | 67,925 | +0.00(+0.00%) |
Oct 11, 2017 | 3.145 | 3.170 | 3.030 | 3.040 | 43,946 | -0.12(-3.80%) |
Oct 10, 2017 | 3.060 | 3.250 | 3.050 | 3.160 | 52,781 | +0.09(+2.93%) |
Oct 09, 2017 | 3.070 | 3.100 | 3.020 | 3.070 | 78,074 | +0.00(+0.00%) |
Oct 06, 2017 | 3.100 | 3.159 | 3.050 | 3.070 | 71,974 | -0.01(-0.32%) |
Oct 05, 2017 | 3.120 | 3.150 | 3.060 | 3.080 | 98,481 | +0.01(+0.33%) |
Oct 04, 2017 | 3.050 | 3.130 | 3.030 | 3.070 | 78,784 | +0.02(+0.66%) |
Oct 03, 2017 | 3.110 | 3.130 | 2.990 | 3.050 | 48,559 | -0.05(-1.61%) |
Oct 02, 2017 | 3.010 | 3.175 | 3.010 | 3.100 | 48,058 | +0.08(+2.65%) |
Sep 29, 2017 | 2.970 | 3.100 | 2.970 | 3.020 | 212,523 | +0.06(+2.03%) |
Sep 28, 2017 | 3.050 | 3.060 | 2.940 | 2.960 | 73,774 | -0.10(-3.27%) |
Sep 27, 2017 | 3.170 | 3.180 | 3.050 | 3.060 | 94,616 | -0.07(-2.24%) |
Sep 26, 2017 | 3.070 | 3.160 | 3.000 | 3.130 | 111,131 | +0.10(+3.30%) |
Sep 25, 2017 | 3.120 | 3.210 | 3.030 | 3.030 | 88,581 | -0.11(-3.50%) |
Sep 22, 2017 | 3.270 | 3.320 | 3.080 | 3.140 | 54,401 | +0.02(+0.64%) |
Sep 21, 2017 | 3.120 | 3.370 | 3.070 | 3.120 | 48,689 | -0.04(-1.27%) |
Sep 20, 2017 | 3.130 | 3.170 | 3.060 | 3.160 | 131,946 | +0.03(+0.96%) |
Sep 19, 2017 | 3.150 | 3.200 | 3.120 | 3.130 | 32,269 | +0.03(+0.97%) |
Sep 18, 2017 | 3.000 | 3.270 | 3.000 | 3.100 | 202,936 | +0.15(+5.08%) |
Sep 15, 2017 | 3.270 | 3.320 | 2.950 | 2.950 | 89,830 | -0.35(-10.61%) |
Sep 14, 2017 | 3.370 | 3.410 | 3.250 | 3.300 | 36,455 | -0.08(-2.37%) |
Sep 13, 2017 | 3.430 | 3.500 | 3.320 | 3.380 | 50,984 | -0.02(-0.59%) |
Sep 12, 2017 | 3.500 | 3.560 | 3.400 | 3.400 | 90,028 | -0.10(-2.86%) |
Sep 11, 2017 | 3.570 | 3.610 | 3.450 | 3.500 | 60,461 | -0.04(-1.13%) |
Sep 08, 2017 | 3.480 | 3.600 | 3.450 | 3.540 | 46,703 | +0.04(+1.14%) |
Sep 07, 2017 | 3.530 | 3.610 | 3.480 | 3.500 | 43,104 | +0.01(+0.29%) |
Sep 06, 2017 | 3.480 | 3.680 | 3.480 | 3.490 | 62,844 | +0.01(+0.29%) |
Sep 05, 2017 | 3.500 | 3.620 | 3.450 | 3.480 | 71,691 | -0.04(-1.14%) |
Sep 01, 2017 | 3.650 | 3.650 | 3.480 | 3.520 | 30,916 | -0.09(-2.49%) |
Aug 31, 2017 | 3.550 | 3.690 | 3.430 | 3.610 | 66,288 | +0.11(+3.14%) |
Aug 30, 2017 | 3.400 | 3.620 | 3.400 | 3.500 | 64,813 | +0.15(+4.48%) |
Aug 29, 2017 | 3.550 | 3.560 | 3.160 | 3.350 | 439,149 | -0.29(-7.97%) |
Aug 28, 2017 | 3.420 | 3.690 | 3.420 | 3.640 | 41,204 | +0.24(+7.06%) |
Aug 25, 2017 | 3.550 | 3.550 | 3.370 | 3.400 | 30,484 | -0.05(-1.45%) |
Aug 24, 2017 | 3.400 | 3.550 | 3.350 | 3.450 | 156,837 | +0.06(+1.77%) |
Aug 23, 2017 | 3.460 | 3.482 | 3.330 | 3.390 | 74,194 | -0.09(-2.59%) |
Aug 22, 2017 | 3.640 | 3.670 | 3.420 | 3.480 | 154,858 | -0.12(-3.33%) |
Aug 21, 2017 | 3.511 | 3.670 | 3.420 | 3.600 | 68,432 | +0.01(+0.28%) |
Aug 18, 2017 | 3.480 | 3.615 | 3.400 | 3.590 | 60,624 | +0.12(+3.46%) |
Aug 17, 2017 | 3.715 | 3.790 | 3.380 | 3.470 | 117,445 | -0.13(-3.61%) |
Aug 16, 2017 | 3.640 | 3.795 | 3.431 | 3.600 | 146,893 | -0.05(-1.37%) |
Aug 15, 2017 | 3.790 | 3.790 | 3.430 | 3.650 | 110,346 | -0.10(-2.67%) |
Aug 14, 2017 | 3.900 | 3.905 | 3.660 | 3.750 | 111,506 | -0.15(-3.85%) |
Aug 11, 2017 | 3.730 | 3.920 | 3.600 | 3.900 | 78,917 | +0.11(+2.90%) |
Aug 10, 2017 | 3.860 | 3.960 | 3.595 | 3.790 | 175,443 | -0.03(-0.79%) |
Aug 09, 2017 | 4.030 | 4.030 | 3.540 | 3.820 | 112,930 | -0.04(-1.04%) |
Aug 08, 2017 | 4.366 | 4.450 | 3.770 | 3.860 | 128,708 | -0.24(-5.85%) |
Aug 07, 2017 | 4.200 | 4.379 | 4.030 | 4.100 | 84,325 | -0.05(-1.20%) |
Aug 04, 2017 | 4.170 | 4.360 | 4.060 | 4.150 | 81,284 | -0.12(-2.81%) |
Aug 03, 2017 | 4.325 | 4.420 | 4.260 | 4.270 | 36,637 | +0.00(+0.00%) |
Aug 02, 2017 | 4.360 | 4.500 | 3.960 | 4.270 | 181,691 | -0.13(-2.95%) |
Aug 01, 2017 | 4.750 | 4.750 | 4.160 | 4.400 | 55,610 | +0.05(+1.15%) |
Jul 31, 2017 | 4.925 | 4.925 | 4.280 | 4.350 | 113,809 | -0.21(-4.61%) |
Jul 28, 2017 | 4.460 | 4.669 | 4.460 | 4.560 | 70,180 | +0.05(+1.11%) |
Jul 27, 2017 | 4.800 | 5.010 | 4.400 | 4.510 | 192,603 | -0.26(-5.45%) |
Jul 26, 2017 | 4.860 | 5.020 | 4.490 | 4.770 | 119,627 | -0.08(-1.65%) |
Jul 25, 2017 | 5.000 | 5.040 | 4.850 | 4.850 | 107,687 | -0.20(-3.96%) |
Jul 24, 2017 | 4.700 | 5.080 | 4.640 | 5.050 | 253,457 | +0.31(+6.54%) |
Jul 21, 2017 | 4.540 | 4.770 | 4.380 | 4.740 | 237,819 | +0.15(+3.27%) |
Jul 20, 2017 | 4.600 | 4.740 | 4.360 | 4.590 | 205,126 | +0.00(+0.00%) |
Jul 19, 2017 | 4.450 | 4.720 | 4.290 | 4.590 | 140,123 | +0.11(+2.46%) |
Jul 18, 2017 | 4.580 | 4.660 | 4.311 | 4.480 | 125,117 | -0.12(-2.61%) |
Jul 17, 2017 | 4.500 | 4.650 | 4.370 | 4.600 | 274,196 | +0.10(+2.22%) |
Jul 14, 2017 | 4.330 | 4.560 | 4.275 | 4.500 | 200,519 | +0.17(+3.93%) |
Jul 13, 2017 | 4.050 | 4.480 | 4.020 | 4.330 | 246,801 | +0.28(+6.91%) |
Jul 12, 2017 | 4.090 | 4.260 | 3.960 | 4.050 | 164,503 | +0.00(+0.00%) |
Jul 11, 2017 | 3.970 | 4.150 | 3.911 | 4.050 | 98,860 | +0.09(+2.27%) |
Jul 10, 2017 | 4.140 | 4.320 | 3.840 | 3.960 | 210,409 | -0.17(-4.12%) |
Jul 07, 2017 | 4.120 | 4.270 | 4.010 | 4.130 | 94,674 | +0.06(+1.47%) |
Jul 06, 2017 | 4.020 | 4.220 | 4.000 | 4.070 | 144,249 | +0.01(+0.25%) |
Jul 05, 2017 | 4.270 | 4.300 | 4.010 | 4.060 | 130,733 | -0.28(-6.45%) |
Jul 03, 2017 | 4.020 | 4.380 | 3.890 | 4.340 | 83,401 | +0.33(+8.23%) |
Jun 30, 2017 | 4.100 | 4.140 | 3.810 | 4.010 | 366,671 | -0.11(-2.67%) |
Jun 29, 2017 | 4.350 | 4.520 | 4.030 | 4.120 | 213,903 | -0.20(-4.63%) |
Jun 28, 2017 | 4.410 | 4.550 | 4.180 | 4.320 | 263,653 | -0.04(-0.92%) |
Jun 27, 2017 | 4.380 | 4.480 | 4.310 | 4.360 | 81,470 | -0.07(-1.58%) |
Jun 26, 2017 | 4.600 | 4.646 | 4.320 | 4.430 | 171,050 | -0.01(-0.23%) |
Jun 23, 2017 | 4.800 | 5.150 | 4.340 | 4.440 | 2,024,303 | -0.39(-8.07%) |
Jun 22, 2017 | 5.050 | 5.100 | 4.810 | 4.830 | 137,883 | -0.17(-3.40%) |
Jun 21, 2017 | 4.760 | 5.080 | 4.720 | 5.000 | 162,515 | +0.27(+5.71%) |
Jun 20, 2017 | 4.820 | 4.980 | 4.610 | 4.730 | 174,765 | -0.16(-3.27%) |
Jun 19, 2017 | 4.890 | 5.030 | 4.580 | 4.890 | 93,743 | +0.05(+1.03%) |
Jun 16, 2017 | 4.770 | 4.930 | 4.620 | 4.840 | 136,945 | -0.11(-2.22%) |
Jun 15, 2017 | 4.710 | 4.980 | 4.560 | 4.950 | 75,612 | +0.14(+2.91%) |
Jun 14, 2017 | 4.650 | 4.885 | 4.430 | 4.810 | 66,639 | +0.21(+4.57%) |
Jun 13, 2017 | 4.530 | 4.640 | 4.320 | 4.600 | 78,215 | +0.17(+3.84%) |
Jun 12, 2017 | 4.340 | 4.710 | 4.340 | 4.430 | 124,671 | +0.02(+0.45%) |
Jun 09, 2017 | 4.410 | 4.550 | 4.360 | 4.410 | 45,503 | +0.02(+0.46%) |
Jun 08, 2017 | 4.274 | 4.500 | 4.260 | 4.390 | 49,992 | +0.18(+4.28%) |
Jun 07, 2017 | 4.220 | 4.380 | 4.200 | 4.210 | 41,085 | +0.00(+0.00%) |
Jun 06, 2017 | 4.120 | 4.280 | 4.110 | 4.210 | 68,521 | +0.01(+0.24%) |
Jun 05, 2017 | 4.320 | 4.410 | 4.100 | 4.200 | 62,164 | -0.09(-2.10%) |
Jun 02, 2017 | 4.210 | 4.400 | 4.100 | 4.290 | 107,325 | +0.09(+2.14%) |
Jun 01, 2017 | 4.070 | 4.340 | 3.990 | 4.200 | 59,853 | +0.13(+3.19%) |
May 31, 2017 | 4.060 | 4.130 | 3.940 | 4.070 | 142,324 | +0.08(+2.01%) |
May 30, 2017 | 4.130 | 4.270 | 3.910 | 3.990 | 89,590 | -0.16(-3.86%) |
May 26, 2017 | 4.090 | 4.200 | 4.030 | 4.150 | 44,962 | +0.10(+2.47%) |
May 25, 2017 | 4.340 | 4.370 | 4.050 | 4.050 | 63,822 | -0.21(-4.93%) |
May 24, 2017 | 4.264 | 4.350 | 4.130 | 4.260 | 70,142 | +0.02(+0.47%) |
May 23, 2017 | 4.300 | 4.500 | 4.160 | 4.240 | 43,467 | +0.04(+0.95%) |
May 22, 2017 | 4.210 | 4.320 | 4.120 | 4.200 | 85,866 | -0.01(-0.24%) |
May 19, 2017 | 4.200 | 4.300 | 4.130 | 4.210 | 92,934 | +0.07(+1.69%) |
May 18, 2017 | 4.340 | 4.509 | 4.080 | 4.140 | 94,001 | -0.15(-3.50%) |
May 17, 2017 | 4.620 | 4.740 | 4.280 | 4.290 | 135,751 | -0.48(-10.06%) |
May 16, 2017 | 4.910 | 4.910 | 4.740 | 4.770 | 142,835 | -0.07(-1.45%) |
May 15, 2017 | 4.670 | 5.150 | 4.670 | 4.840 | 75,356 | +0.19(+4.09%) |
May 12, 2017 | 4.930 | 5.020 | 4.610 | 4.650 | 56,212 | -0.36(-7.19%) |
May 11, 2017 | 5.090 | 5.190 | 4.980 | 5.010 | 65,474 | -0.14(-2.72%) |
May 10, 2017 | 5.270 | 5.270 | 5.026 | 5.150 | 271,113 | -0.03(-0.58%) |
May 09, 2017 | 5.060 | 5.360 | 4.910 | 5.180 | 129,980 | +0.10(+1.97%) |
May 08, 2017 | 4.920 | 5.100 | 4.870 | 5.080 | 75,082 | +0.16(+3.25%) |
May 05, 2017 | 4.960 | 4.960 | 4.780 | 4.920 | 70,740 | +0.01(+0.20%) |
May 04, 2017 | 4.710 | 4.947 | 4.710 | 4.910 | 84,845 | +0.23(+4.91%) |
May 03, 2017 | 4.840 | 4.880 | 4.630 | 4.680 | 122,781 | -0.21(-4.29%) |
May 02, 2017 | 5.090 | 5.090 | 4.820 | 4.890 | 83,779 | -0.16(-3.17%) |