Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.040 | 5.289 | 4.804 | 5.000 | 53,139 | +0.00(+0.00%) |
Apr 27, 2018 | 5.040 | 5.120 | 4.880 | 5.000 | 6,452 | -0.04(-0.79%) |
Apr 26, 2018 | 5.080 | 5.200 | 5.000 | 5.040 | 19,438 | +0.00(+0.00%) |
Apr 25, 2018 | 4.920 | 5.160 | 4.920 | 5.040 | 4,695 | +0.06(+1.29%) |
Apr 24, 2018 | 5.120 | 5.241 | 4.976 | 4.976 | 11,211 | -0.14(-2.81%) |
Apr 23, 2018 | 5.160 | 5.340 | 5.000 | 5.120 | 11,626 | -0.17(-3.28%) |
Apr 20, 2018 | 5.360 | 5.400 | 5.200 | 5.294 | 12,497 | -0.07(-1.24%) |
Apr 19, 2018 | 5.528 | 5.600 | 5.360 | 5.360 | 12,849 | -0.08(-1.47%) |
Apr 18, 2018 | 5.360 | 5.640 | 5.320 | 5.440 | 12,494 | +0.03(+0.61%) |
Apr 17, 2018 | 5.480 | 5.520 | 5.400 | 5.407 | 8,026 | -0.07(-1.34%) |
Apr 16, 2018 | 5.640 | 5.640 | 5.440 | 5.480 | 17,115 | -0.16(-2.84%) |
Apr 13, 2018 | 5.680 | 5.680 | 5.440 | 5.640 | 26,308 | +0.12(+2.17%) |
Apr 12, 2018 | 5.360 | 5.680 | 5.360 | 5.520 | 25,122 | -0.08(-1.43%) |
Apr 11, 2018 | 4.840 | 5.880 | 4.840 | 5.600 | 97,837 | +0.80(+16.67%) |
Apr 10, 2018 | 4.920 | 4.946 | 4.604 | 4.800 | 16,546 | +0.08(+1.69%) |
Apr 09, 2018 | 4.560 | 4.800 | 4.556 | 4.720 | 15,777 | +0.20(+4.42%) |
Apr 06, 2018 | 4.480 | 4.520 | 4.440 | 4.520 | 2,076 | +0.08(+1.80%) |
Apr 05, 2018 | 4.600 | 4.622 | 4.440 | 4.440 | 5,692 | -0.04(-0.89%) |
Apr 04, 2018 | 4.360 | 4.600 | 4.104 | 4.480 | 4,465 | +0.12(+2.75%) |
Apr 03, 2018 | 4.210 | 4.400 | 4.120 | 4.360 | 8,840 | +0.20(+4.81%) |
Apr 02, 2018 | 4.200 | 4.283 | 4.084 | 4.160 | 2,905 | +0.00(+0.07%) |
Mar 29, 2018 | 4.157 | 4.157 | 4.157 | 0 | -0.36(-8.03%) | |
Mar 28, 2018 | 4.600 | 4.600 | 4.400 | 4.520 | 29,982 | -0.08(-1.74%) |
Mar 27, 2018 | 4.960 | 4.960 | 4.600 | 4.600 | 7,840 | -0.36(-7.26%) |
Mar 26, 2018 | 4.920 | 4.960 | 4.720 | 4.960 | 15,796 | +0.12(+2.48%) |
Mar 23, 2018 | 5.040 | 5.040 | 4.760 | 4.840 | 26,259 | -0.16(-3.20%) |
Mar 22, 2018 | 5.160 | 5.240 | 4.924 | 5.000 | 11,596 | -0.12(-2.34%) |
Mar 21, 2018 | 5.160 | 5.637 | 5.040 | 5.120 | 10,407 | +0.12(+2.40%) |
Mar 20, 2018 | 5.080 | 5.320 | 5.000 | 5.000 | 11,177 | -0.20(-3.85%) |
Mar 19, 2018 | 5.040 | 5.400 | 4.880 | 5.200 | 19,976 | +0.20(+4.00%) |
Mar 16, 2018 | 4.840 | 5.080 | 4.760 | 5.000 | 30,660 | +0.20(+4.17%) |
Mar 15, 2018 | 4.880 | 5.080 | 4.800 | 4.800 | 17,941 | -0.16(-3.23%) |
Mar 14, 2018 | 5.200 | 5.397 | 4.960 | 4.960 | 21,141 | -0.36(-6.77%) |
Mar 13, 2018 | 5.400 | 5.560 | 5.240 | 5.320 | 14,984 | -0.04(-0.75%) |
Mar 12, 2018 | 5.440 | 5.440 | 5.200 | 5.360 | 17,705 | -0.04(-0.74%) |
Mar 09, 2018 | 5.360 | 5.520 | 5.200 | 5.400 | 24,187 | +0.08(+1.50%) |
Mar 08, 2018 | 5.680 | 5.916 | 5.200 | 5.320 | 37,854 | -0.40(-6.99%) |
Mar 07, 2018 | 6.080 | 5.720 | 28,294 | -0.20(-3.38%) | ||
Mar 06, 2018 | 5.400 | 6.360 | 5.400 | 5.920 | 150,838 | +1.00(+20.33%) |
Mar 05, 2018 | 4.640 | 5.160 | 4.640 | 4.920 | 21,313 | +0.00(+0.00%) |
Mar 02, 2018 | 5.400 | 5.516 | 4.920 | 4.920 | 34,179 | -0.60(-10.87%) |
Mar 01, 2018 | 5.672 | 5.800 | 5.520 | 5.520 | 7,765 | -0.24(-4.17%) |
Feb 28, 2018 | 5.600 | 5.800 | 5.484 | 5.760 | 36,885 | +0.04(+0.71%) |
Feb 27, 2018 | 6.200 | 6.240 | 5.480 | 5.720 | 79,052 | -0.48(-7.75%) |
Feb 26, 2018 | 6.640 | 6.720 | 6.200 | 6.200 | 105,200 | -0.44(-6.63%) |
Feb 23, 2018 | 6.200 | 6.800 | 6.200 | 6.640 | 23,872 | +0.40(+6.41%) |
Feb 22, 2018 | 6.880 | 7.320 | 6.040 | 6.240 | 60,551 | -0.72(-10.34%) |
Feb 21, 2018 | 6.680 | 7.320 | 6.391 | 6.960 | 41,104 | +0.28(+4.19%) |
Feb 20, 2018 | 6.560 | 6.760 | 6.320 | 6.680 | 61,124 | +0.48(+7.74%) |
Feb 16, 2018 | 6.200 | 6.200 | 6.200 | 0 | -0.16(-2.52%) | |
Feb 15, 2018 | 6.840 | 7.000 | 5.400 | 6.360 | 186,174 | -1.04(-14.05%) |
Jan 29, 2018 | 7.400 | 7.400 | 7.400 | 0 | +0.16(+2.21%) | |
Jan 26, 2018 | 7.200 | 7.320 | 7.000 | 7.240 | 60,712 | +0.24(+3.43%) |
Jan 25, 2018 | 7.240 | 7.520 | 6.880 | 7.000 | 92,617 | +0.00(+0.00%) |
Jan 24, 2018 | 6.960 | 7.200 | 6.800 | 7.000 | 86,793 | +0.32(+4.79%) |
Jan 23, 2018 | 6.640 | 6.816 | 6.560 | 6.680 | 52,957 | +0.00(+0.00%) |
Jan 22, 2018 | 6.920 | 7.000 | 6.320 | 6.680 | 46,165 | -0.28(-4.02%) |
Jan 19, 2018 | 7.000 | 7.116 | 6.480 | 6.960 | 112,629 | -0.16(-2.25%) |
Jan 18, 2018 | 7.480 | 7.480 | 7.000 | 7.120 | 95,037 | -0.24(-3.26%) |
Jan 17, 2018 | 7.200 | 8.200 | 6.920 | 7.360 | 485,319 | +0.24(+3.37%) |
Jan 16, 2018 | 7.200 | 7.200 | 6.760 | 7.120 | 289,436 | +0.56(+8.54%) |
Jan 12, 2018 | 6.560 | 6.560 | 6.560 | 0 | +0.20(+3.14%) | |
Jan 11, 2018 | 6.400 | 6.560 | 6.000 | 6.360 | 175,158 | -0.24(-3.64%) |
Jan 10, 2018 | 6.600 | 1,424,524 | +0.84(+14.58%) | |||
Jan 09, 2018 | 6.040 | 6.120 | 5.400 | 5.760 | 632,731 | +0.76(+15.22%) |
Jan 08, 2018 | 5.080 | 5.200 | 4.920 | 4.999 | 127,823 | +0.04(+0.79%) |
Jan 05, 2018 | 5.080 | 5.280 | 4.880 | 4.960 | 205,984 | +0.24(+5.08%) |
Jan 04, 2018 | 4.600 | 4.760 | 4.600 | 4.720 | 37,677 | +0.08(+1.72%) |
Jan 03, 2018 | 4.840 | 4.880 | 4.600 | 4.640 | 76,806 | -0.24(-4.92%) |
Jan 02, 2018 | 4.760 | 4.806 | 4.720 | 4.880 | 102,075 | +0.24(+5.17%) |
Dec 29, 2017 | 4.640 | 4.640 | 4.640 | 0 | -0.04(-0.85%) | |
Dec 28, 2017 | 4.760 | 4.800 | 4.520 | 4.680 | 78,244 | -0.08(-1.68%) |
Dec 27, 2017 | 4.600 | 5.360 | 4.600 | 4.760 | 277,093 | +0.20(+4.39%) |
Dec 26, 2017 | 4.800 | 4.800 | 4.120 | 4.560 | 96,548 | +0.24(+5.56%) |
Dec 22, 2017 | 4.640 | 4.880 | 4.240 | 4.320 | 213,714 | -0.40(-8.47%) |
Dec 21, 2017 | 6.720 | 6.880 | 4.480 | 4.720 | 1,385,014 | -2.24(-32.18%) |
Dec 20, 2017 | 3.680 | 7.160 | 3.560 | 6.960 | 701,210 | +3.08(+79.40%) |
Dec 19, 2017 | 3.760 | 3.880 | 3.561 | 3.880 | 25,777 | +0.16(+4.29%) |
Dec 18, 2017 | 3.800 | 3.800 | 3.642 | 3.720 | 11,064 | +0.12(+3.33%) |
Dec 15, 2017 | 3.600 | 3.880 | 3.560 | 3.600 | 22,102 | -0.04(-1.09%) |
Dec 14, 2017 | 3.880 | 3.880 | 3.600 | 3.640 | 24,862 | -0.06(-1.50%) |
Dec 13, 2017 | 3.920 | 3.920 | 3.680 | 3.695 | 33,534 | -0.22(-5.73%) |
Dec 12, 2017 | 3.760 | 4.236 | 3.732 | 3.920 | 240,144 | +0.23(+6.36%) |
Dec 11, 2017 | 3.560 | 3.800 | 3.560 | 3.686 | 13,328 | +0.01(+0.15%) |
Dec 08, 2017 | 3.800 | 3.800 | 3.520 | 3.680 | 16,304 | -0.04(-1.08%) |
Dec 07, 2017 | 3.760 | 3.960 | 3.440 | 3.720 | 15,791 | +0.10(+2.89%) |
Dec 06, 2017 | 4.000 | 3.607 | 3.560 | 3.616 | 14,573 | +0.01(+0.24%) |
Dec 05, 2017 | 3.760 | 3.760 | 3.606 | 3.607 | 11,739 | +0.03(+0.75%) |
Dec 04, 2017 | 3.800 | 3.880 | 3.580 | 3.580 | 16,762 | -0.23(-6.10%) |
Dec 01, 2017 | 3.480 | 3.840 | 3.480 | 3.812 | 28,417 | +0.12(+3.15%) |
Nov 30, 2017 | 3.720 | 3.840 | 3.691 | 3.696 | 15,096 | -0.18(-4.69%) |
Nov 29, 2017 | 3.720 | 3.880 | 3.680 | 3.878 | 18,161 | -0.00(-0.05%) |
Nov 28, 2017 | 4.280 | 4.480 | 3.680 | 3.880 | 78,916 | -0.48(-10.95%) |
Nov 27, 2017 | 4.160 | 4.414 | 4.120 | 4.357 | 97,425 | +0.32(+7.96%) |
Nov 24, 2017 | 3.800 | 4.080 | 3.800 | 4.036 | 64,403 | +0.32(+8.49%) |
Nov 22, 2017 | 3.680 | 3.918 | 3.446 | 3.720 | 73,820 | +0.12(+3.33%) |
Nov 21, 2017 | 3.280 | 3.600 | 3.280 | 3.600 | 26,951 | +0.20(+5.88%) |
Nov 20, 2017 | 3.480 | 3.480 | 3.300 | 3.400 | 20,602 | +0.05(+1.43%) |
Nov 17, 2017 | 3.320 | 3.480 | 3.280 | 3.352 | 64,078 | +0.07(+2.08%) |
Nov 16, 2017 | 3.140 | 3.489 | 3.140 | 3.284 | 94,764 | +0.12(+3.65%) |
Nov 15, 2017 | 3.200 | 3.240 | 3.160 | 3.168 | 15,983 | -0.07(-2.21%) |
Nov 14, 2017 | 3.200 | 3.480 | 3.160 | 3.240 | 53,413 | +0.11(+3.49%) |
Nov 13, 2017 | 3.300 | 3.300 | 3.121 | 3.130 | 7,914 | -0.07(-2.15%) |
Nov 10, 2017 | 3.168 | 3.240 | 3.168 | 3.199 | 8,401 | +0.03(+0.98%) |
Nov 09, 2017 | 3.200 | 3.338 | 3.120 | 3.168 | 21,356 | -0.07(-2.15%) |
Nov 08, 2017 | 3.114 | 3.238 | 3.114 | 3.238 | 9,237 | +0.04(+1.17%) |
Nov 07, 2017 | 3.080 | 3.200 | 3.000 | 3.200 | 19,576 | +0.04(+1.27%) |
Nov 06, 2017 | 3.280 | 3.280 | 3.121 | 3.160 | 7,137 | -0.04(-1.25%) |
Nov 03, 2017 | 3.240 | 3.360 | 3.118 | 3.200 | 20,114 | -0.05(-1.39%) |
Nov 02, 2017 | 3.320 | 3.376 | 3.245 | 3.245 | 17,305 | +0.01(+0.17%) |
Nov 01, 2017 | 3.280 | 3.300 | 3.120 | 3.240 | 24,099 | +0.08(+2.52%) |
Oct 31, 2017 | 3.320 | 3.320 | 3.080 | 3.160 | 22,769 | +0.04(+1.28%) |
Oct 30, 2017 | 3.400 | 3.410 | 3.120 | 3.120 | 54,611 | -0.24(-7.14%) |
Oct 27, 2017 | 3.635 | 3.635 | 3.200 | 3.360 | 29,386 | -0.10(-3.00%) |
Oct 26, 2017 | 3.520 | 3.628 | 3.401 | 3.464 | 35,668 | -0.08(-2.37%) |
Oct 25, 2017 | 3.640 | 3.736 | 3.520 | 3.548 | 14,570 | -0.09(-2.54%) |
Oct 24, 2017 | 3.640 | 3.800 | 3.418 | 3.640 | 62,831 | +0.00(+0.02%) |
Oct 23, 2017 | 3.872 | 3.872 | 3.520 | 3.640 | 22,503 | -0.05(-1.31%) |
Oct 20, 2017 | 3.840 | 3.840 | 3.640 | 3.688 | 9,743 | -0.01(-0.32%) |
Oct 19, 2017 | 3.880 | 3.880 | 3.642 | 3.700 | 18,842 | -0.06(-1.65%) |
Oct 18, 2017 | 3.757 | 3.800 | 3.600 | 3.762 | 47,914 | -0.03(-0.69%) |
Oct 17, 2017 | 3.760 | 3.980 | 3.720 | 3.788 | 10,634 | -0.11(-2.87%) |
Oct 16, 2017 | 3.720 | 3.900 | 3.710 | 3.900 | 27,472 | +0.08(+2.09%) |
Oct 13, 2017 | 4.040 | 4.280 | 3.760 | 3.820 | 58,540 | -0.30(-7.22%) |
Oct 12, 2017 | 4.320 | 4.320 | 4.040 | 4.117 | 50,512 | +0.04(+0.91%) |
Oct 11, 2017 | 4.120 | 4.360 | 4.040 | 4.080 | 51,862 | +0.04(+0.99%) |
Oct 10, 2017 | 4.760 | 4.760 | 4.000 | 4.040 | 120,221 | -0.36(-8.18%) |
Oct 09, 2017 | 3.880 | 4.560 | 3.800 | 4.400 | 178,000 | +0.68(+18.28%) |
Oct 06, 2017 | 3.800 | 3.840 | 3.720 | 3.720 | 39,019 | -0.12(-3.15%) |
Oct 05, 2017 | 4.040 | 4.120 | 3.600 | 3.841 | 121,968 | -0.04(-1.01%) |
Oct 04, 2017 | 3.440 | 5.120 | 3.440 | 3.880 | 755,444 | +0.40(+11.48%) |
Oct 03, 2017 | 3.520 | 3.600 | 3.440 | 3.480 | 10,956 | -0.08(-2.24%) |
Oct 02, 2017 | 3.520 | 3.590 | 3.401 | 3.560 | 11,648 | +0.16(+4.73%) |
Sep 29, 2017 | 3.360 | 3.440 | 3.280 | 3.399 | 7,360 | +0.04(+1.17%) |
Sep 28, 2017 | 3.307 | 3.440 | 3.307 | 3.360 | 7,078 | +0.04(+1.20%) |
Sep 27, 2017 | 3.465 | 3.465 | 3.292 | 3.320 | 6,957 | -0.18(-5.14%) |
Sep 26, 2017 | 3.560 | 3.560 | 3.280 | 3.500 | 22,445 | -0.02(-0.56%) |
Sep 25, 2017 | 3.360 | 3.520 | 3.242 | 3.520 | 63,900 | +0.12(+3.52%) |
Sep 22, 2017 | 3.560 | 3.560 | 3.240 | 3.400 | 16,425 | +0.04(+1.19%) |
Sep 21, 2017 | 3.600 | 3.600 | 3.321 | 3.360 | 18,984 | -0.08(-2.29%) |
Sep 20, 2017 | 3.400 | 3.516 | 3.320 | 3.439 | 16,991 | -0.02(-0.66%) |
Sep 19, 2017 | 3.642 | 3.320 | 3.462 | 51,749 | -0.14(-3.86%) | |
Sep 18, 2017 | 3.720 | 3.720 | 3.360 | 3.600 | 11,540 | -0.08(-2.16%) |
Sep 15, 2017 | 3.753 | 3.753 | 3.480 | 3.680 | 42,733 | +0.00(+0.00%) |
Sep 14, 2017 | 3.400 | 3.760 | 3.380 | 3.680 | 92,436 | +0.28(+8.24%) |
Sep 13, 2017 | 3.400 | 3.400 | 3.300 | 3.400 | 18,204 | +0.10(+3.03%) |
Sep 12, 2017 | 3.160 | 3.400 | 3.080 | 3.300 | 38,114 | -0.02(-0.57%) |
Sep 11, 2017 | 3.200 | 3.320 | 3.190 | 3.319 | 26,193 | +0.12(+3.71%) |
Sep 08, 2017 | 3.080 | 3.200 | 3.040 | 3.200 | 23,754 | +0.15(+4.85%) |
Sep 07, 2017 | 3.080 | 3.080 | 3.000 | 3.052 | 6,309 | +0.05(+1.73%) |
Sep 06, 2017 | 2.984 | 3.080 | 2.972 | 3.000 | 16,801 | +0.02(+0.54%) |
Sep 05, 2017 | 3.080 | 3.080 | 2.960 | 2.984 | 16,349 | +0.02(+0.66%) |
Sep 01, 2017 | 2.960 | 3.120 | 2.960 | 2.964 | 10,060 | -0.04(-1.19%) |
Aug 31, 2017 | 3.000 | 3.160 | 2.960 | 3.000 | 25,509 | +0.00(+0.00%) |
Aug 30, 2017 | 3.040 | 3.200 | 2.920 | 3.000 | 26,016 | -0.04(-1.32%) |
Aug 29, 2017 | 3.005 | 3.200 | 2.928 | 3.040 | 12,513 | -0.04(-1.30%) |
Aug 28, 2017 | 2.960 | 3.160 | 2.932 | 3.080 | 19,998 | +0.00(+0.00%) |
Aug 25, 2017 | 3.192 | 3.276 | 2.892 | 3.080 | 40,022 | +0.04(+1.32%) |
Aug 24, 2017 | 2.880 | 3.400 | 2.880 | 3.040 | 71,337 | +0.24(+8.57%) |
Aug 23, 2017 | 3.240 | 3.320 | 2.800 | 2.800 | 11,224 | -0.44(-13.57%) |
Aug 22, 2017 | 3.280 | 3.280 | 3.000 | 3.240 | 16,764 | +0.06(+1.87%) |
Aug 21, 2017 | 3.280 | 3.280 | 3.080 | 3.180 | 9,201 | -0.09(-2.75%) |
Aug 18, 2017 | 3.320 | 3.320 | 3.168 | 3.270 | 5,848 | -0.05(-1.47%) |
Aug 17, 2017 | 3.280 | 3.320 | 3.202 | 3.319 | 7,002 | +0.04(+1.22%) |
Aug 16, 2017 | 3.240 | 3.280 | 3.132 | 3.279 | 12,031 | -0.00(-0.04%) |
Aug 15, 2017 | 3.280 | 3.280 | 3.124 | 3.280 | 7,868 | +0.00(+0.00%) |
Aug 14, 2017 | 3.240 | 3.280 | 3.160 | 3.280 | 8,454 | +0.06(+1.90%) |
Aug 11, 2017 | 3.120 | 3.220 | 3.120 | 3.219 | 19,909 | +0.06(+1.86%) |
Aug 10, 2017 | 3.200 | 3.200 | 3.120 | 3.160 | 5,243 | -0.00(-0.03%) |
Aug 09, 2017 | 3.160 | 3.200 | 3.080 | 3.161 | 25,325 | +0.04(+1.28%) |
Aug 08, 2017 | 3.040 | 3.244 | 3.040 | 3.121 | 24,375 | -0.12(-3.67%) |
Aug 07, 2017 | 3.320 | 3.360 | 3.200 | 3.240 | 35,846 | -0.09(-2.64%) |
Aug 04, 2017 | 3.364 | 3.440 | 3.327 | 3.328 | 13,631 | -0.04(-1.15%) |
Aug 03, 2017 | 3.436 | 3.480 | 3.360 | 3.366 | 10,717 | -0.07(-2.14%) |
Aug 02, 2017 | 3.360 | 3.520 | 3.330 | 3.440 | 5,792 | +0.02(+0.64%) |
Aug 01, 2017 | 3.600 | 3.600 | 3.400 | 3.418 | 16,174 | +0.02(+0.53%) |
Jul 31, 2017 | 3.520 | 3.520 | 3.320 | 3.400 | 11,356 | +0.00(+0.00%) |
Jul 28, 2017 | 3.480 | 3.480 | 3.360 | 3.400 | 7,507 | +0.00(+0.00%) |
Jul 27, 2017 | 3.400 | 3.480 | 3.320 | 3.400 | 26,968 | -0.04(-1.16%) |
Jul 26, 2017 | 3.320 | 3.480 | 3.320 | 3.440 | 12,638 | -0.03(-0.92%) |
Jul 25, 2017 | 3.440 | 3.520 | 3.200 | 3.472 | 15,308 | -0.01(-0.23%) |
Jul 24, 2017 | 3.343 | 3.600 | 3.343 | 3.480 | 15,048 | -0.12(-3.23%) |
Jul 21, 2017 | 3.580 | 3.600 | 3.431 | 3.596 | 10,689 | +0.04(+1.01%) |
Jul 20, 2017 | 3.600 | 3.600 | 3.400 | 3.560 | 16,391 | +0.12(+3.49%) |
Jul 19, 2017 | 3.436 | 3.440 | 3.284 | 3.440 | 16,995 | +0.07(+2.10%) |
Jul 18, 2017 | 3.360 | 3.440 | 3.321 | 3.369 | 19,345 | -0.07(-1.90%) |
Jul 17, 2017 | 3.440 | 3.440 | 3.320 | 3.434 | 5,367 | -0.01(-0.16%) |
Jul 14, 2017 | 3.356 | 3.480 | 3.340 | 3.440 | 5,435 | +0.00(+0.00%) |
Jul 13, 2017 | 3.480 | 3.540 | 3.320 | 3.440 | 9,874 | -0.06(-1.59%) |
Jul 12, 2017 | 3.600 | 3.613 | 3.320 | 3.496 | 13,828 | +0.02(+0.45%) |
Jul 11, 2017 | 3.520 | 3.520 | 3.400 | 3.480 | 15,395 | -0.04(-1.15%) |
Jul 10, 2017 | 3.755 | 3.755 | 3.440 | 3.520 | 17,031 | -0.11(-3.07%) |
Jul 07, 2017 | 3.480 | 3.668 | 3.440 | 3.632 | 23,735 | +0.23(+6.80%) |
Jul 06, 2017 | 3.562 | 3.624 | 3.284 | 3.401 | 17,800 | -0.24(-6.56%) |
Jul 05, 2017 | 3.760 | 3.760 | 3.560 | 3.640 | 32,268 | -0.04(-1.10%) |
Jul 03, 2017 | 3.720 | 3.720 | 3.520 | 3.680 | 2,770 | +0.08(+2.11%) |
Jun 30, 2017 | 3.680 | 3.680 | 3.600 | 3.604 | 17,215 | -0.08(-2.07%) |
Jun 29, 2017 | 3.640 | 3.760 | 3.560 | 3.680 | 12,124 | +0.08(+2.15%) |
Jun 28, 2017 | 3.520 | 3.640 | 3.480 | 3.602 | 10,243 | +0.12(+3.51%) |
Jun 27, 2017 | 3.400 | 3.600 | 3.400 | 3.480 | 9,976 | -0.04(-1.13%) |
Jun 26, 2017 | 3.520 | 3.560 | 3.364 | 3.520 | 10,848 | -0.01(-0.31%) |
Jun 23, 2017 | 3.640 | 3.721 | 3.248 | 3.531 | 49,884 | -0.03(-0.82%) |
Jun 22, 2017 | 3.440 | 3.680 | 3.400 | 3.560 | 68,286 | +0.04(+1.14%) |
Jun 21, 2017 | 3.320 | 3.600 | 3.280 | 3.520 | 50,637 | +0.20(+6.02%) |
Jun 20, 2017 | 3.360 | 3.360 | 3.200 | 3.320 | 37,408 | +0.12(+3.89%) |
Jun 19, 2017 | 3.000 | 3.222 | 3.000 | 3.196 | 24,699 | +0.16(+5.37%) |
Jun 16, 2017 | 3.072 | 3.152 | 3.000 | 3.033 | 44,703 | -0.14(-4.51%) |
Jun 15, 2017 | 3.308 | 3.308 | 3.000 | 3.176 | 26,174 | -0.02(-0.75%) |
Jun 14, 2017 | 3.360 | 3.360 | 3.160 | 3.200 | 29,051 | -0.05(-1.48%) |
Jun 13, 2017 | 3.320 | 3.400 | 3.200 | 3.248 | 30,368 | -0.07(-2.15%) |
Jun 12, 2017 | 3.440 | 3.440 | 3.240 | 3.319 | 27,034 | +0.03(+0.80%) |
Jun 09, 2017 | 3.320 | 3.440 | 3.240 | 3.293 | 36,619 | -0.05(-1.41%) |
Jun 08, 2017 | 3.264 | 3.440 | 3.200 | 3.340 | 53,417 | -0.02(-0.58%) |
Jun 07, 2017 | 3.915 | 3.915 | 3.160 | 3.360 | 134,417 | -0.42(-11.03%) |
Jun 06, 2017 | 4.360 | 4.400 | 3.681 | 3.776 | 130,231 | -0.54(-12.59%) |
Jun 05, 2017 | 4.360 | 4.400 | 4.320 | 4.320 | 22,014 | -0.04(-0.92%) |
Jun 02, 2017 | 4.360 | 4.400 | 4.320 | 4.360 | 12,389 | +0.04(+0.93%) |
Jun 01, 2017 | 4.350 | 4.360 | 4.320 | 4.320 | 7,927 | +0.00(+0.00%) |
May 31, 2017 | 4.320 | 4.400 | 4.320 | 4.320 | 15,912 | +0.00(+0.00%) |
May 30, 2017 | 4.320 | 4.440 | 4.320 | 4.320 | 21,776 | -0.04(-0.92%) |
May 26, 2017 | 4.400 | 4.440 | 4.320 | 4.360 | 21,802 | +0.00(+0.00%) |
May 25, 2017 | 4.360 | 4.400 | 4.320 | 4.360 | 33,650 | +0.04(+0.93%) |
May 24, 2017 | 4.320 | 4.440 | 4.320 | 4.320 | 18,632 | -0.04(-0.92%) |
May 23, 2017 | 4.400 | 4.472 | 4.240 | 4.360 | 32,981 | -0.08(-1.80%) |
May 22, 2017 | 4.480 | 4.560 | 4.400 | 4.440 | 16,200 | +0.00(+0.00%) |
May 19, 2017 | 4.440 | 4.560 | 4.440 | 4.440 | 6,651 | +0.00(+0.00%) |
May 18, 2017 | 4.440 | 4.560 | 4.440 | 4.440 | 32,132 | +0.00(+0.00%) |
May 17, 2017 | 4.600 | 4.600 | 4.400 | 4.440 | 29,239 | -0.12(-2.63%) |
May 16, 2017 | 4.520 | 4.600 | 4.440 | 4.560 | 22,017 | +0.04(+0.78%) |
May 15, 2017 | 4.480 | 4.560 | 4.440 | 4.525 | 11,860 | +0.00(+0.11%) |
May 12, 2017 | 4.484 | 4.560 | 4.480 | 4.520 | 7,941 | -0.04(-0.88%) |
May 11, 2017 | 4.480 | 4.680 | 4.440 | 4.560 | 21,733 | +0.08(+1.79%) |
May 10, 2017 | 4.440 | 4.560 | 4.440 | 4.480 | 39,573 | +0.06(+1.45%) |
May 09, 2017 | 4.440 | 4.480 | 4.360 | 4.416 | 33,812 | -0.06(-1.43%) |
May 08, 2017 | 4.520 | 4.520 | 4.400 | 4.480 | 22,991 | +0.10(+2.28%) |
May 05, 2017 | 4.400 | 4.520 | 4.320 | 4.380 | 44,324 | -0.07(-1.49%) |
May 04, 2017 | 4.600 | 4.694 | 4.280 | 4.446 | 98,545 | -0.19(-4.17%) |
May 03, 2017 | 4.640 | 4.680 | 4.520 | 4.640 | 23,752 | +0.04(+0.87%) |
May 02, 2017 | 4.960 | 4.960 | 4.600 | 4.600 | 66,810 | -0.28(-5.74%) |