Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.960 | 5.960 | 5.750 | 5.900 | 67,587 | -0.02(-0.34%) |
Apr 27, 2018 | 6.050 | 6.240 | 5.870 | 5.920 | 63,131 | -0.12(-1.99%) |
Apr 26, 2018 | 6.140 | 6.140 | 5.916 | 6.040 | 67,300 | -0.04(-0.66%) |
Apr 25, 2018 | 6.090 | 6.110 | 5.930 | 6.080 | 100,266 | +0.00(+0.00%) |
Apr 24, 2018 | 6.300 | 6.330 | 5.880 | 6.080 | 178,306 | -0.17(-2.72%) |
Apr 23, 2018 | 6.300 | 6.422 | 6.200 | 6.250 | 72,090 | -0.07(-1.11%) |
Apr 20, 2018 | 6.520 | 6.520 | 6.250 | 6.320 | 105,958 | -0.19(-2.92%) |
Apr 19, 2018 | 6.380 | 6.600 | 6.340 | 6.510 | 244,463 | +0.14(+2.20%) |
Apr 18, 2018 | 6.200 | 6.420 | 6.070 | 6.370 | 194,846 | +0.18(+2.91%) |
Apr 17, 2018 | 6.100 | 6.240 | 6.040 | 6.190 | 74,237 | +0.11(+1.81%) |
Apr 16, 2018 | 6.440 | 6.490 | 6.030 | 6.080 | 166,370 | -0.24(-3.80%) |
Apr 13, 2018 | 6.160 | 6.445 | 6.020 | 6.320 | 251,088 | +0.16(+2.60%) |
Apr 12, 2018 | 6.050 | 6.230 | 5.980 | 6.160 | 53,373 | +0.12(+1.99%) |
Apr 11, 2018 | 6.020 | 6.260 | 5.994 | 6.040 | 183,788 | +0.02(+0.33%) |
Apr 10, 2018 | 5.970 | 6.150 | 5.970 | 6.020 | 85,207 | +0.09(+1.52%) |
Apr 09, 2018 | 5.930 | 5.969 | 5.770 | 5.930 | 235,839 | +0.08(+1.37%) |
Apr 06, 2018 | 6.190 | 6.270 | 5.810 | 5.850 | 130,951 | -0.34(-5.49%) |
Apr 05, 2018 | 5.970 | 6.200 | 5.970 | 6.190 | 136,714 | +0.26(+4.38%) |
Apr 04, 2018 | 5.690 | 6.040 | 5.650 | 5.930 | 107,108 | +0.13(+2.24%) |
Apr 03, 2018 | 5.610 | 5.910 | 5.550 | 5.800 | 98,408 | +0.20(+3.57%) |
Apr 02, 2018 | 5.820 | 5.820 | 5.500 | 5.600 | 91,353 | -0.22(-3.78%) |
Mar 29, 2018 | 5.820 | 5.820 | 5.820 | 0 | +0.43(+7.98%) | |
Mar 28, 2018 | 5.580 | 5.580 | 5.270 | 5.390 | 196,848 | -0.12(-2.18%) |
Mar 27, 2018 | 5.600 | 5.750 | 5.360 | 5.510 | 168,459 | -0.03(-0.54%) |
Mar 26, 2018 | 5.680 | 5.680 | 5.310 | 5.540 | 170,709 | -0.03(-0.54%) |
Mar 23, 2018 | 5.770 | 5.810 | 5.530 | 5.570 | 207,574 | -0.19(-3.30%) |
Mar 22, 2018 | 5.970 | 6.000 | 5.701 | 5.760 | 181,069 | -0.24(-4.00%) |
Mar 21, 2018 | 6.130 | 6.320 | 5.850 | 6.000 | 148,116 | -0.11(-1.80%) |
Mar 20, 2018 | 6.200 | 6.510 | 5.970 | 6.110 | 346,067 | -0.07(-1.13%) |
Mar 19, 2018 | 6.200 | 6.200 | 5.830 | 6.180 | 199,955 | +0.05(+0.82%) |
Mar 16, 2018 | 5.490 | 6.200 | 5.470 | 6.130 | 389,205 | +0.60(+10.85%) |
Mar 15, 2018 | 5.520 | 5.550 | 5.400 | 5.530 | 67,162 | +0.01(+0.18%) |
Mar 14, 2018 | 5.710 | 5.849 | 5.470 | 5.520 | 147,392 | -0.19(-3.33%) |
Mar 13, 2018 | 5.690 | 5.950 | 5.580 | 5.710 | 141,666 | -0.03(-0.52%) |
Mar 12, 2018 | 5.110 | 6.070 | 5.110 | 5.740 | 384,051 | +0.68(+13.44%) |
Mar 09, 2018 | 5.070 | 5.080 | 4.980 | 5.060 | 93,257 | +0.02(+0.40%) |
Mar 08, 2018 | 5.170 | 5.170 | 4.960 | 5.040 | 79,294 | -0.09(-1.75%) |
Mar 07, 2018 | 5.090 | 5.220 | 4.860 | 5.130 | 173,940 | -0.02(-0.39%) |
Mar 06, 2018 | 5.270 | 5.270 | 5.050 | 5.150 | 52,022 | -0.07(-1.34%) |
Mar 05, 2018 | 4.870 | 5.270 | 4.800 | 5.220 | 188,804 | +0.35(+7.19%) |
Mar 02, 2018 | 4.700 | 4.970 | 4.670 | 4.870 | 103,394 | +0.05(+1.04%) |
Mar 01, 2018 | 4.740 | 5.090 | 4.610 | 4.820 | 170,041 | +0.09(+1.90%) |
Feb 28, 2018 | 4.900 | 4.920 | 4.720 | 4.730 | 55,994 | -0.17(-3.47%) |
Feb 27, 2018 | 4.910 | 4.980 | 4.720 | 4.900 | 163,287 | +0.01(+0.20%) |
Feb 26, 2018 | 5.060 | 5.090 | 4.860 | 4.890 | 98,615 | -0.13(-2.59%) |
Feb 23, 2018 | 4.780 | 5.100 | 4.735 | 5.020 | 83,652 | +0.26(+5.46%) |
Feb 22, 2018 | 4.760 | 83,732 | -0.09(-1.86%) | |||
Feb 21, 2018 | 4.780 | 5.130 | 4.780 | 4.850 | 183,415 | +0.14(+2.97%) |
Feb 20, 2018 | 4.610 | 4.730 | 4.580 | 4.710 | 82,091 | +0.10(+2.17%) |
Feb 16, 2018 | 4.610 | 4.610 | 4.610 | 0 | -0.07(-1.50%) | |
Feb 15, 2018 | 4.680 | 4.720 | 4.520 | 4.680 | 79,073 | +0.00(+0.00%) |
Feb 14, 2018 | 4.600 | 4.780 | 4.550 | 4.680 | 97,640 | +0.08(+1.74%) |
Feb 13, 2018 | 4.590 | 4.630 | 4.429 | 4.600 | 227,361 | +0.00(+0.00%) |
Feb 12, 2018 | 4.750 | 4.750 | 4.460 | 4.600 | 196,974 | +0.21(+4.78%) |
Feb 09, 2018 | 4.570 | 4.735 | 4.390 | 4.390 | 235,690 | -0.12(-2.66%) |
Feb 08, 2018 | 4.860 | 4.889 | 4.440 | 4.510 | 198,974 | -0.37(-7.49%) |
Feb 07, 2018 | 4.620 | 4.910 | 4.610 | 4.875 | 254,477 | +0.32(+6.91%) |
Feb 06, 2018 | 4.890 | 4.970 | 4.250 | 4.560 | 710,935 | -0.58(-11.28%) |
Feb 05, 2018 | 5.130 | 5.230 | 5.100 | 5.140 | 147,809 | -0.03(-0.58%) |
Feb 02, 2018 | 5.330 | 5.380 | 5.120 | 5.170 | 201,193 | -0.17(-3.18%) |
Feb 01, 2018 | 5.180 | 5.590 | 5.000 | 5.340 | 273,538 | +0.13(+2.50%) |
Jan 31, 2018 | 5.300 | 5.350 | 5.150 | 5.210 | 94,734 | -0.07(-1.33%) |
Jan 30, 2018 | 5.400 | 5.408 | 5.020 | 5.280 | 195,324 | -0.16(-2.94%) |
Jan 29, 2018 | 5.530 | 5.530 | 5.301 | 5.440 | 138,743 | -0.06(-1.09%) |
Jan 26, 2018 | 5.400 | 5.588 | 5.310 | 5.500 | 210,347 | +0.10(+1.85%) |
Jan 25, 2018 | 6.080 | 6.080 | 5.210 | 5.400 | 633,901 | -0.30(-5.26%) |
Jan 24, 2018 | 5.080 | 6.310 | 4.860 | 5.700 | 2,921,583 | +0.63(+12.43%) |
Jan 23, 2018 | 5.100 | 5.130 | 4.940 | 5.070 | 109,971 | -0.03(-0.59%) |
Jan 22, 2018 | 5.150 | 5.240 | 5.040 | 5.100 | 86,895 | -0.07(-1.35%) |
Jan 19, 2018 | 5.290 | 5.345 | 5.070 | 5.170 | 155,603 | -0.13(-2.45%) |
Jan 18, 2018 | 5.250 | 5.410 | 5.130 | 5.300 | 180,589 | +0.10(+1.92%) |
Jan 17, 2018 | 5.500 | 5.500 | 5.010 | 5.200 | 235,187 | -0.29(-5.28%) |
Jan 16, 2018 | 5.570 | 5.650 | 5.410 | 5.490 | 295,880 | -0.03(-0.54%) |
Jan 12, 2018 | 5.520 | 5.520 | 5.520 | 0 | +0.06(+1.10%) | |
Jan 11, 2018 | 4.900 | 5.370 | 4.880 | 5.460 | 491,638 | +0.55(+11.20%) |
Jan 10, 2018 | 4.870 | 5.120 | 4.700 | 4.910 | 242,783 | +0.05(+1.03%) |
Jan 09, 2018 | 4.910 | 5.920 | 4.740 | 4.860 | 540,926 | -0.03(-0.61%) |
Jan 08, 2018 | 4.620 | 5.750 | 4.620 | 4.890 | 1,484,461 | +0.39(+8.67%) |
Jan 05, 2018 | 4.230 | 4.570 | 4.230 | 4.500 | 275,839 | +0.28(+6.64%) |
Jan 04, 2018 | 4.130 | 4.230 | 4.000 | 4.220 | 237,831 | +0.19(+4.71%) |
Jan 03, 2018 | 3.820 | 4.120 | 3.800 | 4.030 | 151,042 | +0.22(+5.77%) |
Jan 02, 2018 | 3.700 | 3.840 | 3.660 | 3.810 | 86,307 | +0.18(+4.96%) |
Dec 29, 2017 | 3.630 | 3.630 | 3.630 | 0 | -0.08(-2.16%) | |
Dec 28, 2017 | 3.820 | 3.890 | 3.680 | 3.710 | 107,196 | -0.11(-2.88%) |
Dec 27, 2017 | 3.700 | 3.870 | 3.700 | 3.820 | 121,942 | +0.11(+2.96%) |
Dec 26, 2017 | 3.560 | 3.850 | 3.560 | 3.710 | 177,671 | +0.15(+4.21%) |
Dec 22, 2017 | 3.550 | 3.580 | 3.460 | 3.560 | 80,711 | +0.05(+1.42%) |
Dec 21, 2017 | 3.400 | 3.648 | 3.370 | 3.510 | 338,277 | +0.15(+4.46%) |
Dec 20, 2017 | 3.420 | 3.460 | 3.370 | 3.360 | 68,253 | -0.05(-1.47%) |
Dec 19, 2017 | 3.350 | 3.485 | 3.340 | 3.410 | 69,342 | +0.06(+1.79%) |
Dec 18, 2017 | 3.300 | 3.370 | 3.260 | 3.350 | 100,313 | +0.05(+1.52%) |
Dec 15, 2017 | 3.300 | 3.330 | 3.280 | 3.300 | 84,876 | +0.04(+1.23%) |
Dec 14, 2017 | 3.210 | 3.373 | 3.210 | 3.260 | 100,691 | +0.05(+1.56%) |
Dec 13, 2017 | 3.150 | 3.250 | 3.150 | 3.210 | 66,089 | +0.06(+1.90%) |
Dec 12, 2017 | 3.200 | 3.242 | 3.140 | 3.150 | 86,477 | -0.05(-1.56%) |
Dec 11, 2017 | 3.270 | 3.310 | 3.200 | 3.200 | 86,604 | -0.08(-2.44%) |
Dec 08, 2017 | 3.230 | 3.300 | 3.170 | 3.280 | 56,109 | +0.07(+2.18%) |
Dec 07, 2017 | 3.250 | 3.270 | 3.130 | 3.210 | 132,988 | -0.05(-1.53%) |
Dec 06, 2017 | 3.300 | 3.360 | 3.260 | 3.260 | 144,430 | -0.04(-1.21%) |
Dec 05, 2017 | 3.290 | 3.310 | 3.060 | 3.300 | 521,461 | +0.02(+0.61%) |
Dec 04, 2017 | 3.280 | 3.420 | 3.110 | 3.280 | 754,787 | +0.04(+1.23%) |
Dec 01, 2017 | 3.330 | 3.413 | 3.180 | 3.240 | 132,430 | -0.09(-2.70%) |
Nov 30, 2017 | 3.610 | 4.000 | 3.270 | 3.330 | 192,043 | -0.20(-5.67%) |
Nov 29, 2017 | 3.350 | 3.960 | 3.350 | 3.530 | 510,367 | +0.20(+6.01%) |
Nov 28, 2017 | 3.370 | 3.480 | 3.220 | 3.330 | 398,939 | -0.01(-0.30%) |
Nov 27, 2017 | 3.230 | 3.410 | 3.230 | 3.340 | 64,918 | +0.11(+3.41%) |
Nov 24, 2017 | 3.230 | 3.260 | 3.200 | 3.230 | 27,704 | +0.02(+0.62%) |
Nov 22, 2017 | 3.310 | 3.330 | 3.200 | 3.210 | 83,006 | -0.09(-2.73%) |
Nov 21, 2017 | 3.370 | 3.440 | 3.240 | 3.300 | 86,970 | +0.01(+0.30%) |
Nov 20, 2017 | 3.250 | 3.510 | 3.190 | 3.290 | 115,969 | +0.04(+1.23%) |
Nov 17, 2017 | 3.180 | 3.340 | 3.180 | 3.250 | 139,803 | -0.08(-2.40%) |
Nov 16, 2017 | 3.210 | 3.570 | 3.210 | 3.330 | 421,320 | +0.02(+0.60%) |
Nov 15, 2017 | 3.200 | 3.420 | 3.160 | 3.310 | 270,313 | +0.07(+2.16%) |
Nov 14, 2017 | 3.440 | 3.570 | 3.250 | 3.240 | 151,153 | -0.24(-6.90%) |
Nov 13, 2017 | 3.670 | 3.700 | 3.480 | 3.480 | 132,333 | -0.20(-5.43%) |
Nov 10, 2017 | 3.740 | 3.740 | 3.640 | 3.680 | 102,772 | -0.05(-1.34%) |
Nov 09, 2017 | 3.750 | 3.880 | 3.681 | 3.730 | 135,201 | -0.01(-0.27%) |
Nov 08, 2017 | 4.140 | 4.217 | 3.630 | 3.740 | 338,080 | -0.46(-10.95%) |
Nov 07, 2017 | 4.210 | 4.240 | 4.150 | 4.200 | 50,733 | -0.07(-1.64%) |
Nov 06, 2017 | 4.060 | 4.390 | 4.060 | 4.270 | 138,658 | +0.21(+5.17%) |
Nov 03, 2017 | 4.080 | 4.080 | 4.010 | 4.060 | 13,143 | -0.02(-0.49%) |
Nov 02, 2017 | 4.140 | 4.190 | 4.010 | 4.080 | 39,353 | -0.02(-0.49%) |
Nov 01, 2017 | 4.210 | 4.220 | 4.050 | 4.100 | 35,924 | -0.10(-2.38%) |
Oct 31, 2017 | 4.260 | 4.260 | 4.150 | 4.200 | 50,225 | +0.03(+0.72%) |
Oct 30, 2017 | 4.270 | 4.400 | 4.170 | 4.170 | 77,606 | -0.15(-3.47%) |
Oct 27, 2017 | 4.215 | 4.330 | 4.110 | 4.320 | 45,623 | +0.12(+2.86%) |
Oct 26, 2017 | 4.190 | 4.200 | 4.080 | 4.200 | 40,551 | +0.00(+0.00%) |
Oct 25, 2017 | 4.210 | 4.245 | 4.070 | 4.200 | 78,212 | -0.01(-0.24%) |
Oct 24, 2017 | 4.250 | 4.330 | 4.180 | 4.210 | 37,607 | +0.00(+0.00%) |
Oct 23, 2017 | 4.380 | 4.390 | 4.180 | 4.210 | 47,616 | -0.16(-3.66%) |
Oct 20, 2017 | 4.370 | 4.420 | 4.325 | 4.370 | 59,161 | +0.01(+0.23%) |
Oct 19, 2017 | 4.380 | 4.470 | 4.305 | 4.360 | 55,499 | -0.07(-1.58%) |
Oct 18, 2017 | 4.450 | 4.500 | 4.340 | 4.430 | 32,792 | -0.01(-0.23%) |
Oct 17, 2017 | 4.490 | 4.510 | 4.330 | 4.440 | 141,595 | -0.04(-0.89%) |
Oct 16, 2017 | 4.490 | 4.574 | 4.390 | 4.480 | 38,069 | -0.01(-0.22%) |
Oct 13, 2017 | 4.550 | 4.550 | 4.450 | 4.490 | 33,319 | -0.02(-0.44%) |
Oct 12, 2017 | 4.540 | 4.650 | 4.480 | 4.510 | 39,767 | -0.04(-0.88%) |
Oct 11, 2017 | 4.590 | 4.640 | 4.510 | 4.550 | 27,238 | -0.03(-0.66%) |
Oct 10, 2017 | 4.690 | 4.800 | 4.560 | 4.580 | 86,162 | -0.07(-1.51%) |
Oct 09, 2017 | 4.700 | 4.840 | 4.610 | 4.650 | 164,495 | -0.06(-1.27%) |
Oct 06, 2017 | 4.700 | 4.730 | 4.570 | 4.710 | 77,431 | +0.01(+0.21%) |
Oct 05, 2017 | 4.580 | 4.730 | 4.425 | 4.700 | 78,772 | +0.13(+2.84%) |
Oct 04, 2017 | 4.700 | 4.750 | 4.542 | 4.570 | 35,771 | -0.12(-2.56%) |
Oct 03, 2017 | 4.620 | 4.750 | 4.570 | 4.690 | 46,075 | +0.07(+1.52%) |
Oct 02, 2017 | 4.540 | 4.740 | 4.480 | 4.620 | 97,281 | +0.08(+1.76%) |
Sep 29, 2017 | 4.280 | 4.610 | 4.023 | 4.540 | 129,525 | +0.25(+5.83%) |
Sep 28, 2017 | 4.450 | 4.490 | 4.240 | 4.290 | 80,852 | -0.12(-2.72%) |
Sep 27, 2017 | 4.030 | 4.450 | 4.030 | 4.410 | 131,420 | +0.38(+9.43%) |
Sep 26, 2017 | 4.040 | 4.080 | 3.900 | 4.030 | 90,324 | +0.01(+0.25%) |
Sep 25, 2017 | 4.140 | 4.300 | 4.000 | 4.020 | 120,755 | -0.12(-2.90%) |
Sep 22, 2017 | 4.100 | 4.182 | 4.000 | 4.140 | 109,723 | +0.03(+0.73%) |
Sep 21, 2017 | 4.360 | 4.380 | 4.090 | 4.110 | 148,913 | -0.25(-5.63%) |
Sep 20, 2017 | 4.370 | 4.580 | 4.300 | 4.355 | 53,770 | +0.03(+0.58%) |
Sep 19, 2017 | 4.540 | 4.660 | 4.300 | 4.330 | 148,336 | -0.24(-5.25%) |
Sep 18, 2017 | 4.960 | 4.974 | 4.560 | 4.570 | 353,157 | -0.31(-6.35%) |
Sep 15, 2017 | 4.220 | 4.920 | 4.140 | 4.880 | 464,387 | +0.67(+15.91%) |
Sep 14, 2017 | 3.850 | 4.277 | 3.850 | 4.210 | 232,456 | +0.38(+9.92%) |
Sep 13, 2017 | 3.840 | 3.900 | 3.810 | 3.830 | 47,082 | +0.00(+0.00%) |
Sep 12, 2017 | 3.750 | 3.880 | 3.710 | 3.830 | 82,421 | +0.08(+2.13%) |
Sep 11, 2017 | 3.950 | 3.950 | 3.640 | 3.750 | 212,696 | -0.10(-2.60%) |
Sep 08, 2017 | 4.150 | 4.180 | 3.820 | 3.850 | 159,592 | -0.32(-7.67%) |
Sep 07, 2017 | 4.250 | 4.420 | 4.040 | 4.170 | 662,143 | +0.27(+6.92%) |
Sep 06, 2017 | 3.850 | 3.958 | 3.766 | 3.900 | 91,520 | +0.05(+1.30%) |
Sep 05, 2017 | 3.830 | 3.930 | 3.760 | 3.850 | 102,667 | +0.02(+0.52%) |
Sep 01, 2017 | 3.900 | 3.910 | 3.800 | 3.830 | 48,279 | -0.05(-1.29%) |
Aug 31, 2017 | 3.883 | 4.040 | 3.860 | 3.880 | 85,311 | -0.02(-0.51%) |
Aug 30, 2017 | 3.850 | 3.910 | 3.720 | 3.900 | 86,996 | +0.04(+1.04%) |
Aug 29, 2017 | 3.850 | 3.913 | 3.660 | 3.860 | 94,711 | -0.01(-0.26%) |
Aug 28, 2017 | 3.920 | 4.000 | 3.780 | 3.870 | 72,622 | -0.03(-0.77%) |
Aug 25, 2017 | 3.750 | 3.950 | 3.750 | 3.900 | 272,389 | +0.16(+4.28%) |
Aug 24, 2017 | 3.710 | 3.800 | 3.660 | 3.740 | 51,749 | +0.06(+1.63%) |
Aug 23, 2017 | 3.780 | 3.820 | 3.620 | 3.680 | 206,227 | -0.19(-4.91%) |
Aug 22, 2017 | 4.000 | 4.130 | 3.820 | 3.870 | 312,234 | -0.07(-1.78%) |
Aug 21, 2017 | 3.630 | 3.960 | 3.570 | 3.940 | 438,455 | +0.35(+9.75%) |
Aug 18, 2017 | 3.440 | 3.609 | 3.330 | 3.590 | 176,301 | +0.22(+6.53%) |
Aug 17, 2017 | 3.490 | 3.520 | 3.350 | 3.370 | 85,821 | -0.10(-2.88%) |
Aug 16, 2017 | 3.470 | 3.540 | 3.380 | 3.470 | 111,778 | +0.00(+0.00%) |
Aug 15, 2017 | 3.530 | 3.540 | 3.330 | 3.470 | 167,135 | -0.05(-1.42%) |
Aug 14, 2017 | 3.240 | 3.560 | 3.240 | 3.520 | 295,727 | +0.29(+8.98%) |
Aug 11, 2017 | 3.260 | 3.290 | 3.140 | 3.230 | 148,528 | -0.02(-0.62%) |
Aug 10, 2017 | 3.330 | 3.360 | 3.200 | 3.250 | 186,561 | -0.05(-1.52%) |
Aug 09, 2017 | 2.970 | 3.420 | 2.900 | 3.300 | 381,561 | +0.33(+11.11%) |
Aug 08, 2017 | 2.990 | 3.040 | 2.890 | 2.970 | 306,707 | -0.05(-1.66%) |
Aug 07, 2017 | 3.260 | 3.260 | 3.000 | 3.020 | 194,830 | -0.11(-3.51%) |
Aug 04, 2017 | 3.010 | 3.170 | 3.010 | 3.130 | 136,103 | +0.12(+3.99%) |
Aug 03, 2017 | 3.120 | 3.160 | 2.990 | 3.010 | 186,754 | -0.12(-3.83%) |
Aug 02, 2017 | 3.110 | 3.220 | 3.100 | 3.130 | 111,698 | +0.02(+0.64%) |
Aug 01, 2017 | 3.230 | 3.230 | 3.020 | 3.110 | 272,659 | -0.08(-2.51%) |
Jul 31, 2017 | 3.360 | 3.400 | 3.180 | 3.190 | 192,047 | -0.16(-4.78%) |
Jul 28, 2017 | 3.360 | 3.426 | 3.200 | 3.350 | 275,341 | -0.01(-0.30%) |
Jul 27, 2017 | 3.430 | 3.460 | 3.340 | 3.360 | 183,086 | -0.07(-2.04%) |
Jul 26, 2017 | 3.520 | 3.570 | 3.330 | 3.430 | 228,320 | -0.08(-2.28%) |
Jul 25, 2017 | 3.610 | 3.610 | 3.450 | 3.510 | 130,111 | -0.06(-1.68%) |
Jul 24, 2017 | 3.650 | 3.720 | 3.360 | 3.570 | 364,129 | -0.03(-0.83%) |
Jul 21, 2017 | 4.060 | 4.180 | 3.540 | 3.600 | 1,005,169 | -0.61(-14.49%) |
Jul 20, 2017 | 4.430 | 4.180 | 4.210 | 189,479 | -0.10(-2.32%) | |
Jul 19, 2017 | 4.250 | 4.400 | 4.220 | 4.310 | 156,644 | +0.10(+2.38%) |
Jul 18, 2017 | 4.310 | 4.320 | 4.200 | 4.210 | 108,049 | -0.11(-2.55%) |
Jul 17, 2017 | 4.440 | 4.520 | 4.300 | 4.320 | 126,887 | -0.11(-2.48%) |
Jul 14, 2017 | 4.400 | 4.490 | 4.280 | 4.430 | 89,684 | +0.02(+0.45%) |
Jul 13, 2017 | 4.300 | 4.430 | 4.240 | 4.410 | 82,118 | +0.10(+2.32%) |
Jul 12, 2017 | 4.270 | 4.350 | 4.130 | 4.310 | 136,688 | +0.05(+1.17%) |
Jul 11, 2017 | 4.400 | 4.470 | 4.240 | 4.260 | 112,783 | -0.15(-3.40%) |
Jul 10, 2017 | 4.570 | 4.600 | 4.290 | 4.410 | 158,505 | -0.14(-3.08%) |
Jul 07, 2017 | 4.550 | 4.640 | 4.460 | 4.550 | 43,598 | +0.02(+0.44%) |
Jul 06, 2017 | 4.560 | 4.650 | 4.410 | 4.530 | 84,276 | -0.06(-1.31%) |
Jul 05, 2017 | 4.770 | 4.875 | 4.580 | 4.590 | 107,741 | -0.18(-3.77%) |
Jul 03, 2017 | 4.650 | 4.925 | 4.616 | 4.770 | 79,856 | +0.15(+3.25%) |
Jun 30, 2017 | 4.630 | 4.697 | 4.430 | 4.620 | 70,768 | +0.00(+0.00%) |
Jun 29, 2017 | 4.620 | 4.663 | 4.400 | 4.620 | 155,064 | -0.01(-0.22%) |
Jun 28, 2017 | 4.560 | 4.700 | 4.560 | 4.630 | 154,569 | +0.07(+1.54%) |
Jun 27, 2017 | 4.480 | 4.615 | 4.390 | 4.560 | 88,308 | +0.08(+1.79%) |
Jun 26, 2017 | 4.500 | 4.650 | 4.410 | 4.480 | 147,736 | +0.00(+0.00%) |
Jun 23, 2017 | 4.490 | 4.720 | 4.460 | 4.480 | 1,278,408 | -0.01(-0.22%) |
Jun 22, 2017 | 4.480 | 4.520 | 4.350 | 4.490 | 102,573 | +0.01(+0.22%) |
Jun 21, 2017 | 4.570 | 4.620 | 4.380 | 4.480 | 152,697 | -0.10(-2.18%) |
Jun 20, 2017 | 4.550 | 4.640 | 4.430 | 4.580 | 81,634 | +0.01(+0.22%) |
Jun 19, 2017 | 4.600 | 4.600 | 4.420 | 4.570 | 71,259 | -0.01(-0.22%) |
Jun 16, 2017 | 4.620 | 4.620 | 4.400 | 4.580 | 113,370 | -0.05(-1.08%) |
Jun 15, 2017 | 4.660 | 4.830 | 4.560 | 4.630 | 75,703 | -0.04(-0.86%) |
Jun 14, 2017 | 4.330 | 4.700 | 4.200 | 4.670 | 194,439 | +0.34(+7.85%) |
Jun 13, 2017 | 4.350 | 4.400 | 4.250 | 4.330 | 92,003 | -0.02(-0.46%) |
Jun 12, 2017 | 4.750 | 4.760 | 4.310 | 4.350 | 151,437 | -0.41(-8.61%) |
Jun 09, 2017 | 4.600 | 4.990 | 4.510 | 4.760 | 200,788 | +0.17(+3.70%) |
Jun 08, 2017 | 4.420 | 4.600 | 4.400 | 4.590 | 103,251 | +0.16(+3.61%) |
Jun 07, 2017 | 4.440 | 4.500 | 4.340 | 4.430 | 93,050 | +0.03(+0.68%) |
Jun 06, 2017 | 4.180 | 4.450 | 4.070 | 4.400 | 98,903 | +0.19(+4.51%) |
Jun 05, 2017 | 4.210 | 4.374 | 4.085 | 4.210 | 70,847 | -0.00(-0.12%) |
Jun 02, 2017 | 4.310 | 4.500 | 4.195 | 4.215 | 186,096 | -0.09(-2.20%) |
Jun 01, 2017 | 4.130 | 4.340 | 4.030 | 4.310 | 123,013 | +0.19(+4.61%) |
May 31, 2017 | 4.110 | 4.170 | 3.980 | 4.120 | 142,877 | +0.07(+1.73%) |
May 30, 2017 | 4.200 | 4.224 | 4.010 | 4.050 | 194,041 | -0.16(-3.80%) |
May 26, 2017 | 4.280 | 4.280 | 4.040 | 4.210 | 62,849 | -0.08(-1.86%) |
May 25, 2017 | 4.100 | 4.310 | 3.970 | 4.290 | 243,475 | +0.17(+4.13%) |
May 24, 2017 | 4.200 | 4.240 | 4.110 | 4.120 | 85,726 | -0.08(-1.90%) |
May 23, 2017 | 4.240 | 4.300 | 4.160 | 4.200 | 97,789 | +0.00(+0.00%) |
May 22, 2017 | 4.150 | 4.240 | 4.050 | 4.200 | 99,421 | +0.06(+1.45%) |
May 19, 2017 | 4.060 | 4.200 | 4.020 | 4.140 | 179,326 | +0.09(+2.22%) |
May 18, 2017 | 4.050 | 4.070 | 3.882 | 4.050 | 153,699 | -0.03(-0.74%) |
May 17, 2017 | 4.140 | 4.200 | 3.970 | 4.080 | 200,558 | -0.07(-1.69%) |
May 16, 2017 | 4.200 | 4.250 | 4.130 | 4.150 | 153,900 | -0.08(-1.89%) |
May 15, 2017 | 4.050 | 4.470 | 4.040 | 4.230 | 400,941 | +0.17(+4.19%) |
May 12, 2017 | 4.010 | 4.070 | 3.960 | 4.060 | 108,532 | +0.04(+1.00%) |
May 11, 2017 | 4.030 | 4.060 | 3.960 | 4.020 | 231,514 | -0.03(-0.74%) |
May 10, 2017 | 4.100 | 4.120 | 4.020 | 4.050 | 147,105 | -0.06(-1.46%) |
May 09, 2017 | 4.080 | 4.200 | 4.010 | 4.110 | 153,476 | +0.05(+1.23%) |
May 08, 2017 | 4.030 | 4.080 | 4.000 | 4.060 | 192,896 | +0.06(+1.50%) |
May 05, 2017 | 4.180 | 4.200 | 3.980 | 4.000 | 1,577,983 | -0.85(-17.53%) |
May 04, 2017 | 4.700 | 4.920 | 4.630 | 4.850 | 151,401 | +0.14(+2.97%) |
May 03, 2017 | 4.880 | 4.885 | 4.580 | 4.710 | 126,806 | -0.14(-2.89%) |
May 02, 2017 | 5.000 | 5.030 | 4.730 | 4.850 | 183,320 | -0.09(-1.82%) |