Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 8.480 | 8.830 | 8.480 | 8.650 | 6,852 | +0.05(+0.58%) |
Apr 27, 2018 | 8.600 | 8.600 | 8.480 | 8.600 | 1,600 | -0.07(-0.81%) |
Apr 26, 2018 | 8.840 | 8.840 | 8.540 | 8.670 | 12,580 | +0.14(+1.64%) |
Apr 25, 2018 | 8.585 | 8.690 | 8.480 | 8.530 | 15,810 | -0.07(-0.81%) |
Apr 24, 2018 | 8.820 | 8.820 | 8.481 | 8.600 | 14,677 | -0.34(-3.80%) |
Apr 23, 2018 | 9.000 | 9.000 | 8.780 | 8.940 | 4,121 | -0.16(-1.76%) |
Apr 20, 2018 | 9.300 | 9.300 | 9.100 | 9.100 | 8,934 | -0.09(-0.98%) |
Apr 19, 2018 | 9.120 | 9.190 | 9.120 | 9.190 | 448 | +0.17(+1.88%) |
Apr 18, 2018 | 8.940 | 9.100 | 8.940 | 9.020 | 8,078 | +0.14(+1.58%) |
Apr 17, 2018 | 9.080 | 9.080 | 8.800 | 8.880 | 38,030 | -0.22(-2.42%) |
Apr 16, 2018 | 9.050 | 9.100 | 9.035 | 9.100 | 10,394 | +0.10(+1.11%) |
Apr 13, 2018 | 8.985 | 9.020 | 8.970 | 9.000 | 10,774 | -0.37(-3.95%) |
Apr 12, 2018 | 9.600 | 9.600 | 9.300 | 9.370 | 6,832 | -0.19(-1.99%) |
Apr 11, 2018 | 9.760 | 9.760 | 9.360 | 9.560 | 4,474 | -0.06(-0.62%) |
Apr 10, 2018 | 9.610 | 9.660 | 9.580 | 9.620 | 2,983 | +0.16(+1.69%) |
Apr 09, 2018 | 9.610 | 9.610 | 9.460 | 9.460 | 1,361 | -0.04(-0.42%) |
Apr 06, 2018 | 9.500 | 9.500 | 9.340 | 9.500 | 6,290 | -0.05(-0.52%) |
Apr 05, 2018 | 9.555 | 9.710 | 9.400 | 9.550 | 8,292 | +0.17(+1.81%) |
Apr 04, 2018 | 9.325 | 9.580 | 9.325 | 9.380 | 6,416 | +0.33(+3.65%) |
Apr 03, 2018 | 9.150 | 9.150 | 9.000 | 9.050 | 4,698 | +0.14(+1.59%) |
Apr 02, 2018 | 8.950 | 8.950 | 8.790 | 8.908 | 19,186 | -0.09(-1.02%) |
Mar 29, 2018 | 9.000 | 9.000 | 9.000 | 0 | -0.25(-2.70%) | |
Mar 28, 2018 | 9.670 | 9.670 | 9.230 | 9.250 | 12,139 | -0.64(-6.47%) |
Mar 27, 2018 | 10.10 | 10.10 | 9.890 | 9.890 | 5,415 | +0.29(+3.02%) |
Mar 26, 2018 | 9.648 | 9.800 | 9.500 | 9.600 | 31,161 | -0.29(-2.88%) |
Mar 23, 2018 | 10.07 | 10.07 | 9.800 | 9.885 | 28,033 | -0.42(-4.03%) |
Mar 22, 2018 | 10.23 | 10.30 | 10.11 | 10.30 | 9,744 | +0.20(+1.98%) |
Mar 21, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 1,884 | +0.30(+3.06%) |
Mar 20, 2018 | 10.00 | 10.08 | 9.800 | 9.800 | 9,120 | -0.23(-2.29%) |
Mar 19, 2018 | 10.25 | 10.25 | 9.988 | 10.03 | 7,722 | +0.01(+0.10%) |
Mar 16, 2018 | 10.22 | 10.22 | 9.920 | 10.02 | 20,009 | -0.24(-2.34%) |
Mar 15, 2018 | 10.25 | 10.26 | 10.14 | 10.26 | 12,662 | +0.05(+0.49%) |
Mar 14, 2018 | 10.38 | 10.38 | 10.20 | 10.21 | 5,858 | -0.17(-1.64%) |
Mar 13, 2018 | 10.34 | 10.44 | 10.32 | 10.38 | 16,931 | +0.19(+1.81%) |
Mar 12, 2018 | 10.07 | 10.22 | 9.770 | 10.20 | 20,782 | +0.45(+4.56%) |
Mar 09, 2018 | 9.785 | 9.785 | 9.670 | 9.750 | 9,027 | +0.10(+1.04%) |
Mar 08, 2018 | 9.570 | 9.650 | 9.500 | 9.650 | 5,765 | +0.41(+4.38%) |
Mar 07, 2018 | 9.400 | 9.400 | 9.245 | 9.245 | 2,800 | -0.07(-0.75%) |
Mar 06, 2018 | 9.330 | 9.330 | 9.305 | 9.315 | 12,160 | -0.04(-0.37%) |
Mar 05, 2018 | 9.090 | 9.480 | 9.090 | 9.350 | 3,748 | +0.03(+0.32%) |
Mar 01, 2018 | 9.320 | 9.320 | 9.320 | 0 | -0.30(-3.12%) | |
Feb 28, 2018 | 9.650 | 9.650 | 9.600 | 9.620 | 3,542 | +0.07(+0.73%) |
Feb 27, 2018 | 9.670 | 9.670 | 9.390 | 9.550 | 6,353 | -0.09(-0.93%) |
Feb 26, 2018 | 9.770 | 9.770 | 9.360 | 9.640 | 12,591 | +0.36(+3.88%) |
Feb 23, 2018 | 9.390 | 9.390 | 9.200 | 9.280 | 9,202 | -0.45(-4.62%) |
Feb 22, 2018 | 9.500 | 9.740 | 9.300 | 9.730 | 43,398 | +0.96(+10.95%) |
Feb 21, 2018 | 8.940 | 8.940 | 8.500 | 8.770 | 88,782 | +1.90(+27.75%) |
Feb 20, 2018 | 6.950 | 6.950 | 6.750 | 6.865 | 18,702 | +0.10(+1.49%) |
Feb 16, 2018 | 6.764 | 6.764 | 6.764 | 0 | -0.05(-0.68%) | |
Feb 15, 2018 | 6.700 | 7.000 | 6.700 | 6.810 | 24,684 | +0.07(+1.04%) |
Feb 14, 2018 | 6.540 | 6.740 | 6.540 | 6.740 | 3,645 | +0.25(+3.82%) |
Feb 13, 2018 | 6.480 | 6.540 | 6.480 | 6.492 | 4,330 | +0.07(+1.04%) |
Feb 12, 2018 | 6.209 | 6.500 | 6.209 | 6.425 | 3,110 | +0.22(+3.63%) |
Feb 09, 2018 | 6.300 | 6.300 | 6.110 | 6.200 | 11,672 | -0.10(-1.59%) |
Feb 08, 2018 | 6.480 | 6.480 | 6.300 | 6.300 | 7,436 | -0.10(-1.56%) |
Feb 07, 2018 | 6.480 | 6.480 | 6.425 | 6.400 | 2,054 | -0.08(-1.23%) |
Feb 06, 2018 | 6.260 | 6.480 | 6.100 | 6.480 | 40,932 | -0.02(-0.31%) |
Feb 05, 2018 | 6.820 | 6.820 | 6.500 | 6.500 | 24,130 | -0.46(-6.61%) |
Feb 02, 2018 | 6.630 | 7.000 | 6.630 | 6.960 | 8,794 | +0.11(+1.61%) |
Feb 01, 2018 | 6.760 | 6.850 | 6.760 | 6.850 | 9,735 | +0.15(+2.24%) |
Jan 31, 2018 | 6.560 | 6.800 | 6.560 | 6.700 | 18,391 | +0.18(+2.76%) |
Jan 30, 2018 | 6.650 | 6.650 | 6.510 | 6.520 | 31,746 | -0.28(-4.12%) |
Jan 29, 2018 | 6.700 | 6.800 | 6.700 | 6.800 | 26,651 | +0.03(+0.44%) |
Jan 26, 2018 | 6.800 | 6.760 | 6.770 | 10,864 | -0.03(-0.44%) | |
Jan 25, 2018 | 6.790 | 6.800 | 6.780 | 6.800 | 12,374 | +0.02(+0.24%) |
Jan 24, 2018 | 6.920 | 6.920 | 6.720 | 6.784 | 32,687 | +0.27(+4.21%) |
Jan 23, 2018 | 6.580 | 6.580 | 6.475 | 6.510 | 15,919 | +0.05(+0.77%) |
Jan 22, 2018 | 6.460 | 6.460 | 6.380 | 6.460 | 16,779 | +0.16(+2.54%) |
Jan 19, 2018 | 6.330 | 6.350 | 6.100 | 6.300 | 33,654 | +0.25(+4.05%) |
Jan 18, 2018 | 6.080 | 6.080 | 6.050 | 6.055 | 19,846 | -0.03(-0.41%) |
Jan 17, 2018 | 6.180 | 6.180 | 5.900 | 6.080 | 65,360 | +0.27(+4.65%) |
Jan 16, 2018 | 5.970 | 5.970 | 5.775 | 5.810 | 3,650 | +0.17(+3.01%) |
Jan 12, 2018 | 5.640 | 5.640 | 5.640 | 0 | -0.03(-0.52%) | |
Jan 11, 2018 | 5.720 | 5.720 | 5.690 | 5.669 | 7,443 | -0.22(-3.72%) |
Jan 10, 2018 | 5.660 | 5.888 | 5.660 | 5.888 | 10,316 | -0.04(-0.72%) |
Jan 09, 2018 | 6.000 | 6.000 | 5.931 | 5.931 | 380 | -0.06(-1.06%) |
Jan 08, 2018 | 5.950 | 6.000 | 5.930 | 5.995 | 9,728 | +0.09(+1.61%) |
Jan 05, 2018 | 5.990 | 6.000 | 5.880 | 5.900 | 10,225 | +0.00(+0.00%) |
Jan 04, 2018 | 5.900 | 5.900 | 5.900 | 5.900 | 4,644 | +0.00(+0.00%) |
Jan 03, 2018 | 5.900 | 5.910 | 5.900 | 5.900 | 6,457 | +0.10(+1.72%) |
Jan 02, 2018 | 5.710 | 5.860 | 5.710 | 5.800 | 2,615 | +0.10(+1.83%) |
Dec 29, 2017 | 5.696 | 5.696 | 5.696 | 0 | -0.04(-0.77%) | |
Dec 28, 2017 | 5.760 | 5.760 | 5.740 | 5.740 | 7,540 | -0.01(-0.17%) |
Dec 27, 2017 | 5.750 | 5.750 | 5.750 | 5.750 | 330 | +0.00(+0.00%) |
Dec 26, 2017 | 5.770 | 5.780 | 5.750 | 5.750 | 7,253 | -0.02(-0.35%) |
Dec 22, 2017 | 5.770 | 5.770 | 5.770 | 5.770 | 325 | +0.15(+2.67%) |
Dec 21, 2017 | 5.680 | 5.680 | 5.620 | 5.620 | 5,073 | +0.14(+2.55%) |
Dec 20, 2017 | 5.535 | 5.620 | 5.480 | 5.480 | 3,700 | -0.21(-3.69%) |
Dec 19, 2017 | 5.800 | 5.800 | 5.625 | 5.690 | 8,445 | +0.15(+2.70%) |
Dec 18, 2017 | 5.470 | 5.590 | 5.470 | 5.540 | 8,166 | +0.05(+0.90%) |
Dec 15, 2017 | 5.590 | 5.590 | 5.491 | 5.491 | 5,295 | -0.08(-1.51%) |
Dec 14, 2017 | 5.480 | 5.600 | 5.480 | 5.575 | 6,671 | +0.16(+2.86%) |
Dec 13, 2017 | 5.370 | 5.490 | 5.370 | 5.420 | 7,167 | +0.06(+1.12%) |
Dec 12, 2017 | 5.425 | 5.425 | 5.360 | 5.360 | 600 | -0.04(-0.74%) |
Dec 11, 2017 | 5.440 | 5.440 | 5.400 | 5.400 | 1,919 | -0.10(-1.82%) |
Dec 08, 2017 | 5.500 | 5.520 | 5.410 | 5.500 | 7,386 | +0.10(+1.85%) |
Dec 07, 2017 | 5.490 | 5.490 | 5.360 | 5.400 | 19,035 | -0.12(-2.17%) |
Dec 06, 2017 | 5.585 | 5.585 | 5.520 | 5.520 | 14,711 | -0.13(-2.30%) |
Dec 05, 2017 | 5.660 | 5.660 | 5.551 | 5.650 | 15,494 | -0.01(-0.26%) |
Dec 04, 2017 | 5.790 | 5.630 | 5.665 | 10,104 | -0.12(-2.16%) | |
Dec 01, 2017 | 5.820 | 5.820 | 5.783 | 5.790 | 5,259 | -0.07(-1.19%) |
Nov 30, 2017 | 5.810 | 5.860 | 5.800 | 5.860 | 7,500 | +0.10(+1.74%) |
Nov 29, 2017 | 5.750 | 5.840 | 5.750 | 5.760 | 11,867 | -0.04(-0.69%) |
Nov 28, 2017 | 5.890 | 6.050 | 5.800 | 5.800 | 5,145 | -0.08(-1.36%) |
Nov 27, 2017 | 5.848 | 5.920 | 5.848 | 5.880 | 18,330 | +0.05(+0.94%) |
Nov 24, 2017 | 5.830 | 5.830 | 5.815 | 5.825 | 12,153 | -0.26(-4.35%) |
Nov 22, 2017 | 5.920 | 6.090 | 5.920 | 6.090 | 24,992 | +0.50(+8.94%) |
Nov 21, 2017 | 5.410 | 5.680 | 5.410 | 5.590 | 5,836 | +0.24(+4.49%) |
Nov 20, 2017 | 5.393 | 5.430 | 5.350 | 5.350 | 1,480 | +0.00(+0.00%) |
Nov 17, 2017 | 5.331 | 5.440 | 5.331 | 5.350 | 4,054 | +0.00(+0.00%) |
Nov 16, 2017 | 5.281 | 5.380 | 5.280 | 5.350 | 13,843 | +0.17(+3.28%) |
Nov 15, 2017 | 5.185 | 5.190 | 5.140 | 5.180 | 13,780 | +0.03(+0.58%) |
Nov 14, 2017 | 5.190 | 5.190 | 5.150 | 5.150 | 4,000 | -0.14(-2.65%) |
Nov 13, 2017 | 5.250 | 5.290 | 5.150 | 5.290 | 7,530 | +0.19(+3.73%) |
Nov 10, 2017 | 5.212 | 5.212 | 5.090 | 5.100 | 26,691 | -0.17(-3.23%) |
Nov 09, 2017 | 5.300 | 5.300 | 5.210 | 5.270 | 17,438 | +0.12(+2.33%) |
Nov 08, 2017 | 5.160 | 5.230 | 5.150 | 5.150 | 17,982 | -0.02(-0.39%) |
Nov 07, 2017 | 5.480 | 5.480 | 5.050 | 5.170 | 78,350 | -0.31(-5.66%) |
Nov 06, 2017 | 5.550 | 5.550 | 5.384 | 5.480 | 27,484 | -0.18(-3.15%) |
Nov 03, 2017 | 5.620 | 5.680 | 5.570 | 5.658 | 7,573 | -0.21(-3.58%) |
Nov 02, 2017 | 5.765 | 5.868 | 5.580 | 5.868 | 3,122 | +0.29(+5.16%) |
Nov 01, 2017 | 5.700 | 5.700 | 5.410 | 5.580 | 56,868 | -0.41(-6.83%) |
Oct 31, 2017 | 6.000 | 6.050 | 5.876 | 5.989 | 31,620 | -0.01(-0.18%) |
Oct 30, 2017 | 6.000 | 6.000 | 5.950 | 6.000 | 30,189 | +0.16(+2.73%) |
Oct 27, 2017 | 5.890 | 5.890 | 5.840 | 5.840 | 1,267 | -0.05(-0.84%) |
Oct 26, 2017 | 5.825 | 5.900 | 5.790 | 5.890 | 16,865 | +0.07(+1.20%) |
Oct 25, 2017 | 5.790 | 5.820 | 5.750 | 5.820 | 3,567 | +0.12(+2.11%) |
Oct 24, 2017 | 5.650 | 5.780 | 5.650 | 5.700 | 9,854 | +0.14(+2.52%) |
Oct 23, 2017 | 5.652 | 5.760 | 5.560 | 5.560 | 24,050 | -0.03(-0.54%) |
Oct 20, 2017 | 5.630 | 5.630 | 5.590 | 5.590 | 2,345 | +0.02(+0.45%) |
Oct 19, 2017 | 5.520 | 5.590 | 5.520 | 5.565 | 6,191 | -0.09(-1.68%) |
Oct 18, 2017 | 5.720 | 5.720 | 5.660 | 5.660 | 7,893 | -0.06(-1.05%) |
Oct 17, 2017 | 5.709 | 5.720 | 5.709 | 5.720 | 9,377 | +0.15(+2.69%) |
Oct 16, 2017 | 5.660 | 5.770 | 5.530 | 5.570 | 38,537 | -0.07(-1.24%) |
Oct 13, 2017 | 5.570 | 5.640 | 5.570 | 5.640 | 55,286 | +0.09(+1.62%) |
Oct 12, 2017 | 5.538 | 5.550 | 5.475 | 5.550 | 229,392 | +0.05(+0.91%) |
Oct 11, 2017 | 5.430 | 5.500 | 5.430 | 5.500 | 65,892 | +0.09(+1.66%) |
Oct 10, 2017 | 5.430 | 5.430 | 5.340 | 5.410 | 72,173 | +0.21(+4.04%) |
Oct 09, 2017 | 5.140 | 5.260 | 5.140 | 5.200 | 6,125 | +0.09(+1.76%) |
Oct 06, 2017 | 5.075 | 5.180 | 5.075 | 5.110 | 10,063 | -0.09(-1.73%) |
Oct 05, 2017 | 5.260 | 5.260 | 4.992 | 5.200 | 17,677 | +0.26(+5.26%) |
Oct 04, 2017 | 4.900 | 4.940 | 4.900 | 4.940 | 1,260 | +0.23(+4.77%) |
Oct 03, 2017 | 4.750 | 4.750 | 4.680 | 4.715 | 8,055 | -0.04(-0.74%) |
Oct 02, 2017 | 4.785 | 4.790 | 4.750 | 4.750 | 2,131 | +0.15(+3.26%) |
Sep 29, 2017 | 4.740 | 4.740 | 4.600 | 4.600 | 12,866 | -0.15(-3.16%) |
Sep 28, 2017 | 4.690 | 4.750 | 4.690 | 4.750 | 21,064 | +0.06(+1.28%) |
Sep 27, 2017 | 4.660 | 4.690 | 4.660 | 4.690 | 11,239 | +0.10(+2.07%) |
Sep 26, 2017 | 4.660 | 4.660 | 4.595 | 4.595 | 9,616 | +0.03(+0.55%) |
Sep 25, 2017 | 4.570 | 4.570 | 4.570 | 4.570 | 1,075 | +0.14(+3.27%) |
Sep 22, 2017 | 4.460 | 4.460 | 4.425 | 4.425 | 3,968 | -0.02(-0.34%) |
Sep 21, 2017 | 4.440 | 4.440 | 4.440 | 4.440 | 1,225 | +0.04(+0.91%) |
Sep 20, 2017 | 4.480 | 4.480 | 4.400 | 4.400 | 20,450 | +0.04(+0.92%) |
Sep 19, 2017 | 4.250 | 4.360 | 4.250 | 4.360 | 11,425 | +0.14(+3.32%) |
Sep 18, 2017 | 4.220 | 4.220 | 4.220 | 4.220 | 500 | +0.01(+0.24%) |
Sep 15, 2017 | 4.264 | 4.280 | 4.120 | 4.210 | 25,540 | -0.11(-2.55%) |
Sep 14, 2017 | 4.339 | 4.340 | 4.260 | 4.320 | 12,115 | +0.00(+0.00%) |
Sep 13, 2017 | 4.399 | 4.400 | 4.320 | 4.320 | 8,249 | -0.15(-3.36%) |
Sep 12, 2017 | 4.510 | 4.510 | 4.410 | 4.470 | 14,113 | -0.02(-0.45%) |
Sep 11, 2017 | 4.595 | 4.600 | 4.470 | 4.490 | 25,405 | +0.21(+4.91%) |
Sep 08, 2017 | 4.264 | 4.280 | 4.264 | 4.280 | 1,090 | +0.08(+1.90%) |
Sep 07, 2017 | 4.250 | 4.290 | 4.150 | 4.200 | 17,056 | +0.00(+0.00%) |
Sep 06, 2017 | 4.180 | 4.220 | 4.160 | 4.200 | 30,188 | +0.02(+0.48%) |
Sep 05, 2017 | 4.100 | 4.180 | 4.095 | 4.180 | 5,116 | +0.00(+0.12%) |
Sep 01, 2017 | 4.200 | 4.200 | 4.200 | 4.175 | 5,051 | +0.02(+0.60%) |
Aug 31, 2017 | 4.110 | 4.150 | 4.100 | 4.150 | 5,245 | -0.06(-1.43%) |
Aug 30, 2017 | 4.210 | 4.210 | 4.005 | 4.210 | 67,379 | +0.11(+2.68%) |
Aug 29, 2017 | 4.085 | 4.100 | 4.050 | 4.100 | 11,013 | +0.03(+0.74%) |
Aug 28, 2017 | 4.080 | 4.100 | 4.050 | 4.070 | 29,900 | -0.13(-3.10%) |
Aug 25, 2017 | 4.145 | 4.260 | 4.085 | 4.200 | 49,525 | +0.22(+5.53%) |
Aug 24, 2017 | 3.990 | 4.020 | 3.980 | 3.980 | 39,334 | +0.16(+4.19%) |
Aug 23, 2017 | 3.804 | 3.820 | 3.800 | 3.820 | 12,175 | +0.19(+5.23%) |
Aug 22, 2017 | 3.530 | 3.630 | 3.530 | 3.630 | 3,286 | -0.02(-0.55%) |
Aug 21, 2017 | 3.750 | 3.750 | 3.640 | 3.650 | 16,205 | -0.05(-1.35%) |
Aug 18, 2017 | 3.710 | 3.710 | 3.650 | 3.700 | 58,510 | +0.00(+0.00%) |
Aug 17, 2017 | 3.650 | 3.770 | 3.590 | 3.700 | 9,329 | -0.04(-1.07%) |
Aug 16, 2017 | 3.695 | 3.740 | 3.695 | 3.740 | 13,943 | +0.09(+2.47%) |
Aug 15, 2017 | 3.655 | 3.680 | 3.620 | 3.650 | 21,688 | +0.02(+0.55%) |
Aug 14, 2017 | 3.740 | 3.740 | 3.590 | 3.630 | 10,455 | -0.03(-0.82%) |
Aug 11, 2017 | 3.700 | 3.700 | 3.550 | 3.660 | 49,662 | +0.16(+4.42%) |
Aug 10, 2017 | 3.650 | 3.650 | 3.505 | 3.505 | 16,279 | -0.10(-2.64%) |
Aug 09, 2017 | 3.548 | 3.600 | 3.530 | 3.600 | 116,061 | +0.07(+1.98%) |
Aug 08, 2017 | 3.485 | 3.540 | 3.485 | 3.530 | 7,784 | +0.00(+0.14%) |
Aug 07, 2017 | 3.470 | 3.540 | 3.450 | 3.525 | 31,370 | +0.07(+2.17%) |
Aug 04, 2017 | 3.500 | 3.500 | 3.450 | 3.450 | 7,835 | +0.09(+2.68%) |
Aug 03, 2017 | 3.460 | 3.460 | 3.360 | 3.360 | 5,856 | -0.02(-0.59%) |
Aug 02, 2017 | 3.352 | 3.380 | 3.270 | 3.380 | 12,682 | +0.03(+0.90%) |
Aug 01, 2017 | 3.374 | 3.380 | 3.350 | 3.350 | 2,982 | +0.00(+0.00%) |
Jul 31, 2017 | 3.460 | 3.460 | 3.300 | 3.350 | 20,825 | +0.08(+2.45%) |
Jul 28, 2017 | 3.200 | 3.320 | 3.200 | 3.270 | 7,395 | -0.14(-4.11%) |
Jul 27, 2017 | 3.350 | 3.450 | 3.350 | 3.410 | 43,260 | +0.26(+8.25%) |
Jul 26, 2017 | 3.150 | 3.150 | 3.150 | 3.150 | 2,916 | +0.09(+2.94%) |
Jul 25, 2017 | 2.980 | 2.980 | 2.980 | 3.060 | 85,739 | +0.11(+3.73%) |
Jul 24, 2017 | 2.900 | 2.960 | 2.900 | 2.950 | 249,355 | +0.06(+2.08%) |
Jul 21, 2017 | 2.900 | 2.900 | 2.880 | 2.890 | 1,650 | -0.01(-0.34%) |
Jul 20, 2017 | 2.890 | 2.900 | 2.890 | 2.900 | 2,109 | +0.00(+0.00%) |
Jul 19, 2017 | 2.900 | 2.900 | 2.900 | 2.900 | 1,015 | +0.00(+0.00%) |
Jul 18, 2017 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 | -0.00(-0.00%) |
Jul 17, 2017 | 2.900 | 2.900 | 2.900 | 2.900 | 1,235 | -0.02(-0.68%) |
Jul 14, 2017 | 2.920 | 2.920 | 2.920 | 2.920 | 5,020 | +0.02(+0.69%) |
Jul 12, 2017 | 2.900 | 2.900 | 2.900 | 0 | -0.01(-0.34%) | |
Jul 11, 2017 | 2.850 | 2.910 | 2.850 | 2.910 | 63,923 | +0.14(+5.05%) |
Jul 10, 2017 | 2.820 | 2.820 | 2.770 | 2.770 | 54,125 | -0.04(-1.42%) |
Jul 07, 2017 | 2.850 | 2.850 | 2.810 | 2.810 | 1,414 | -0.09(-3.07%) |
Jul 06, 2017 | 2.790 | 2.900 | 2.790 | 2.899 | 5,350 | +0.14(+5.03%) |
Jul 05, 2017 | 2.810 | 2.810 | 2.760 | 2.760 | 2,750 | -0.19(-6.44%) |
Jul 03, 2017 | 2.950 | 2.950 | 2.950 | 2.950 | 1,762 | -0.01(-0.34%) |
Jun 30, 2017 | 2.950 | 2.980 | 2.950 | 2.960 | 3,164 | +0.01(+0.34%) |
Jun 29, 2017 | 3.000 | 3.000 | 2.950 | 2.950 | 830 | -0.06(-1.99%) |
Jun 28, 2017 | 2.998 | 3.010 | 2.950 | 3.010 | 8,085 | +0.01(+0.33%) |
Jun 27, 2017 | 3.010 | 3.010 | 2.988 | 3.000 | 16,200 | +0.00(+0.00%) |
Jun 26, 2017 | 3.000 | 3.000 | 3.000 | 3.000 | 139 | +0.04(+1.35%) |
Jun 23, 2017 | 2.960 | 2.960 | 2.960 | 2.960 | 208 | +0.02(+0.68%) |
Jun 22, 2017 | 3.000 | 3.000 | 2.940 | 2.940 | 2,138 | -0.04(-1.34%) |
Jun 21, 2017 | 3.038 | 3.038 | 2.980 | 2.980 | 9,278 | +0.02(+0.81%) |
Jun 20, 2017 | 3.070 | 3.070 | 2.956 | 2.956 | 6,439 | -0.04(-1.47%) |
Jun 19, 2017 | 2.860 | 3.000 | 2.860 | 3.000 | 6,650 | +0.16(+5.64%) |
Jun 16, 2017 | 2.800 | 2.840 | 2.730 | 2.840 | 26,414 | +0.23(+8.81%) |
Jun 15, 2017 | 2.598 | 2.610 | 2.598 | 2.610 | 3,930 | -0.01(-0.38%) |
Jun 14, 2017 | 2.521 | 2.620 | 2.520 | 2.620 | 8,820 | +0.16(+6.50%) |
Jun 12, 2017 | 2.460 | 2.460 | 2.460 | 97 | +0.03(+1.23%) | |
Jun 07, 2017 | 2.430 | 2.430 | 2.430 | 0 | -0.02(-0.82%) | |
Jun 06, 2017 | 2.450 | 2.450 | 2.450 | 2.450 | 2,500 | -0.05(-2.00%) |
Jun 05, 2017 | 2.500 | 2.500 | 2.500 | 2.500 | 4,225 | +0.08(+3.31%) |
Jun 02, 2017 | 2.458 | 2.458 | 2.420 | 2.420 | 48,060 | -0.02(-0.63%) |
Jun 01, 2017 | 2.490 | 2.490 | 2.408 | 2.435 | 5,237 | -0.00(-0.19%) |
May 31, 2017 | 2.450 | 2.450 | 2.440 | 2.440 | 1,350 | +0.04(+1.67%) |
May 30, 2017 | 2.440 | 2.440 | 2.400 | 2.400 | 52,515 | -0.05(-2.20%) |
May 26, 2017 | 2.430 | 2.454 | 2.430 | 2.454 | 4,206 | +0.02(+0.99%) |
May 23, 2017 | 2.430 | 2.430 | 2.430 | 4 | -0.02(-0.82%) | |
May 22, 2017 | 2.500 | 2.500 | 2.450 | 2.450 | 8,435 | -0.03(-1.13%) |
May 19, 2017 | 2.465 | 2.480 | 2.465 | 2.478 | 18,400 | +0.00(+0.16%) |
May 18, 2017 | 2.420 | 2.480 | 2.420 | 2.474 | 1,300 | -0.01(-0.44%) |
May 17, 2017 | 2.520 | 2.520 | 2.485 | 2.485 | 725 | +0.05(+2.26%) |
May 16, 2017 | 2.400 | 2.450 | 2.400 | 2.430 | 7,580 | +0.02(+1.00%) |
May 15, 2017 | 2.400 | 2.430 | 2.400 | 2.406 | 6,500 | -0.04(-1.80%) |
May 12, 2017 | 2.510 | 2.510 | 2.418 | 2.450 | 32,242 | -0.10(-4.11%) |
May 11, 2017 | 2.580 | 2.580 | 2.550 | 2.555 | 6,145 | +0.08(+3.44%) |
May 10, 2017 | 2.630 | 2.630 | 2.470 | 2.470 | 1,375 | +0.02(+0.82%) |
May 09, 2017 | 2.410 | 2.460 | 2.410 | 2.450 | 3,895 | +0.03(+1.24%) |
May 08, 2017 | 2.395 | 2.420 | 2.395 | 2.420 | 4,100 | -0.00(-0.21%) |
May 05, 2017 | 2.400 | 2.425 | 2.400 | 2.425 | 2,280 | +0.02(+1.04%) |
May 04, 2017 | 2.400 | 2.400 | 2.400 | 2.400 | 408 | +0.01(+0.42%) |
May 03, 2017 | 2.420 | 2.420 | 2.390 | 2.390 | 2,259 | -0.03(-1.24%) |
May 02, 2017 | 2.419 | 2.420 | 2.385 | 2.420 | 15,701 | +0.02(+0.83%) |