Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.340 | 3.450 | 3.310 | 3.420 | 2,053,979 | +0.05(+1.48%) |
Apr 27, 2018 | 3.400 | 3.430 | 3.320 | 3.370 | 1,996,706 | -0.07(-2.03%) |
Apr 26, 2018 | 3.370 | 3.450 | 3.340 | 3.440 | 3,954,618 | +0.11(+3.30%) |
Apr 25, 2018 | 3.310 | 3.410 | 3.275 | 3.330 | 2,407,250 | +0.01(+0.30%) |
Apr 24, 2018 | 3.380 | 3.530 | 3.280 | 3.320 | 4,349,388 | -0.01(-0.30%) |
Apr 23, 2018 | 3.220 | 3.330 | 3.120 | 3.330 | 4,352,086 | +0.14(+4.39%) |
Apr 20, 2018 | 3.310 | 3.320 | 3.160 | 3.190 | 1,406,956 | -0.14(-4.20%) |
Apr 19, 2018 | 3.320 | 3.430 | 3.260 | 3.330 | 5,502,999 | +0.06(+1.83%) |
Apr 18, 2018 | 3.150 | 3.350 | 3.130 | 3.270 | 7,039,657 | +0.19(+6.17%) |
Apr 17, 2018 | 3.100 | 3.150 | 3.060 | 3.080 | 1,429,737 | -0.03(-0.96%) |
Apr 16, 2018 | 3.140 | 3.190 | 3.070 | 3.110 | 830,998 | -0.03(-0.96%) |
Apr 13, 2018 | 3.210 | 3.280 | 3.110 | 3.140 | 1,579,705 | -0.06(-1.88%) |
Apr 12, 2018 | 3.140 | 3.210 | 3.090 | 3.200 | 2,990,553 | +0.05(+1.59%) |
Apr 11, 2018 | 3.050 | 3.200 | 3.050 | 3.150 | 2,873,357 | +0.08(+2.61%) |
Apr 10, 2018 | 2.910 | 3.110 | 2.910 | 3.070 | 5,488,189 | +0.20(+6.97%) |
Apr 09, 2018 | 2.930 | 2.970 | 2.870 | 2.870 | 1,555,343 | -0.02(-0.69%) |
Apr 06, 2018 | 2.890 | 4,372,088 | -0.09(-3.02%) | |||
Apr 05, 2018 | 2.850 | 3.060 | 2.840 | 2.980 | 5,736,323 | +0.15(+5.30%) |
Apr 04, 2018 | 2.790 | 2.850 | 2.770 | 2.830 | 6,809,465 | -0.04(-1.39%) |
Apr 03, 2018 | 2.900 | 2.920 | 2.830 | 2.870 | 3,406,084 | -0.01(-0.35%) |
Apr 02, 2018 | 3.000 | 3.000 | 2.830 | 2.880 | 1,796,492 | -0.12(-4.00%) |
Mar 29, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.04(+1.35%) | |
Mar 28, 2018 | 3.060 | 3.060 | 2.890 | 2.960 | 3,722,048 | -0.11(-3.58%) |
Mar 27, 2018 | 3.170 | 3.200 | 3.030 | 3.070 | 1,379,453 | -0.08(-2.54%) |
Mar 26, 2018 | 3.150 | 3.180 | 3.060 | 3.150 | 2,206,786 | +0.02(+0.64%) |
Mar 23, 2018 | 3.210 | 3.250 | 3.110 | 3.130 | 3,022,183 | -0.03(-0.95%) |
Mar 22, 2018 | 3.280 | 3.300 | 3.140 | 3.160 | 5,273,289 | -0.21(-6.23%) |
Mar 21, 2018 | 3.210 | 3.400 | 3.210 | 3.370 | 6,696,637 | +0.17(+5.31%) |
Mar 20, 2018 | 3.150 | 3.270 | 3.150 | 3.200 | 4,847,421 | +0.04(+1.27%) |
Mar 19, 2018 | 3.280 | 3.300 | 3.110 | 3.160 | 1,985,345 | -0.13(-3.95%) |
Mar 16, 2018 | 3.210 | 3.330 | 3.160 | 3.290 | 2,317,593 | +0.10(+3.13%) |
Mar 15, 2018 | 3.240 | 3.270 | 3.180 | 3.190 | 1,889,333 | -0.04(-1.24%) |
Mar 14, 2018 | 3.330 | 3.350 | 3.230 | 3.230 | 1,669,814 | -0.10(-3.00%) |
Mar 13, 2018 | 3.340 | 3.405 | 3.310 | 3.330 | 813,436 | -0.01(-0.30%) |
Mar 12, 2018 | 3.370 | 3.430 | 3.330 | 3.340 | 1,047,712 | -0.04(-1.18%) |
Mar 09, 2018 | 3.380 | 3.440 | 3.360 | 3.380 | 2,797,672 | +0.05(+1.50%) |
Mar 08, 2018 | 3.250 | 3.370 | 3.240 | 3.330 | 1,835,544 | +0.08(+2.46%) |
Mar 07, 2018 | 3.320 | 3.430 | 3.220 | 3.250 | 1,647,501 | -0.14(-4.13%) |
Mar 06, 2018 | 3.440 | 3.460 | 3.360 | 3.390 | 1,531,682 | -0.04(-1.17%) |
Mar 05, 2018 | 3.190 | 3.430 | 3.190 | 3.430 | 2,859,996 | +0.24(+7.52%) |
Mar 02, 2018 | 3.050 | 3.250 | 2.980 | 3.190 | 2,441,116 | +0.08(+2.57%) |
Mar 01, 2018 | 3.110 | 3.220 | 3.030 | 3.110 | 2,356,769 | -0.04(-1.27%) |
Feb 28, 2018 | 3.220 | 3.230 | 3.120 | 3.150 | 4,037,025 | -0.08(-2.48%) |
Feb 27, 2018 | 3.230 | 3.260 | 3.160 | 3.230 | 1,861,843 | -0.02(-0.62%) |
Feb 26, 2018 | 3.150 | 3.320 | 3.120 | 3.250 | 2,172,986 | +0.13(+4.17%) |
Feb 23, 2018 | 3.180 | 3.200 | 3.040 | 3.120 | 4,158,423 | -0.03(-0.95%) |
Feb 22, 2018 | 3.330 | 3.380 | 3.190 | 3.150 | 7,913,140 | -0.31(-8.96%) |
Feb 21, 2018 | 3.500 | 3.590 | 3.370 | 3.460 | 2,909,206 | -0.03(-0.86%) |
Feb 20, 2018 | 3.620 | 3.630 | 3.450 | 3.490 | 2,812,194 | -0.11(-3.06%) |
Feb 16, 2018 | 3.600 | 3.600 | 3.600 | 0 | -0.15(-4.00%) | |
Feb 15, 2018 | 3.740 | 3.800 | 3.630 | 3.750 | 3,481,514 | +0.03(+0.81%) |
Feb 14, 2018 | 3.440 | 3.750 | 3.410 | 3.720 | 4,433,187 | +0.23(+6.59%) |
Feb 13, 2018 | 3.570 | 3.490 | 4,267,072 | +0.17(+5.12%) | ||
Feb 12, 2018 | 3.330 | 3.400 | 3.200 | 3.320 | 3,379,567 | +0.20(+6.41%) |
Feb 09, 2018 | 3.080 | 3.140 | 2.880 | 3.120 | 5,477,025 | +0.00(+0.00%) |
Feb 08, 2018 | 3.290 | 3.330 | 3.080 | 3.120 | 2,479,855 | -0.15(-4.59%) |
Feb 07, 2018 | 3.450 | 3.480 | 3.230 | 3.270 | 4,014,760 | -0.17(-4.94%) |
Feb 06, 2018 | 3.360 | 3.590 | 3.360 | 3.440 | 2,424,624 | -0.02(-0.58%) |
Feb 05, 2018 | 3.440 | 3.560 | 3.360 | 3.460 | 3,116,806 | -0.02(-0.57%) |
Feb 02, 2018 | 3.650 | 3.650 | 3.470 | 3.480 | 9,594,759 | -0.23(-6.20%) |
Feb 01, 2018 | 3.840 | 3.880 | 3.650 | 3.710 | 2,827,058 | -0.14(-3.64%) |
Jan 31, 2018 | 3.850 | 3.910 | 3.760 | 3.850 | 2,076,908 | +0.03(+0.79%) |
Jan 30, 2018 | 3.940 | 3.950 | 3.860 | 3.820 | 3,344,811 | -0.22(-5.45%) |
Jan 29, 2018 | 4.160 | 4.160 | 4.010 | 4.040 | 2,912,253 | -0.15(-3.58%) |
Jan 26, 2018 | 4.210 | 4.225 | 4.120 | 4.190 | 1,355,200 | +0.00(+0.00%) |
Jan 25, 2018 | 4.330 | 4.360 | 4.170 | 4.190 | 2,387,382 | -0.10(-2.33%) |
Jan 24, 2018 | 4.310 | 4.310 | 4.190 | 4.290 | 2,695,548 | +0.02(+0.47%) |
Jan 23, 2018 | 4.130 | 4.320 | 4.110 | 4.270 | 7,139,464 | +0.16(+3.89%) |
Jan 22, 2018 | 4.070 | 4.145 | 3.970 | 4.110 | 2,824,092 | +0.06(+1.48%) |
Jan 19, 2018 | 3.900 | 4.060 | 3.850 | 4.050 | 2,911,356 | +0.15(+3.85%) |
Jan 18, 2018 | 3.910 | 3.700 | 3.900 | 4,000,731 | +0.12(+3.17%) | |
Jan 17, 2018 | 3.780 | 3.920 | 3.670 | 3.780 | 4,500,733 | +0.03(+0.80%) |
Jan 16, 2018 | 4.020 | 4.020 | 3.700 | 3.750 | 3,381,764 | -0.24(-6.02%) |
Jan 15, 2018 | 4.030 | 4.070 | 3.970 | 3.990 | 1,485,214 | -0.02(-0.50%) |
Jan 12, 2018 | 3.970 | 4.120 | 3.860 | 4.010 | 3,827,634 | -0.04(-0.99%) |
Jan 11, 2018 | 4.060 | 4.180 | 4.030 | 4.050 | 2,853,409 | +0.05(+1.25%) |
Jan 10, 2018 | 4.340 | 4.370 | 3.980 | 4.000 | 2,703,898 | -0.28(-6.54%) |
Jan 09, 2018 | 4.300 | 4.370 | 4.160 | 4.280 | 3,456,566 | +0.08(+1.90%) |
Jan 08, 2018 | 4.080 | 4.220 | 4.000 | 4.200 | 2,469,085 | +0.14(+3.45%) |
Jan 05, 2018 | 4.180 | 4.190 | 4.020 | 4.060 | 1,810,622 | -0.18(-4.25%) |
Jan 04, 2018 | 4.330 | 4.330 | 4.190 | 4.240 | 953,323 | -0.08(-1.85%) |
Jan 03, 2018 | 4.340 | 4.420 | 4.300 | 4.320 | 2,159,002 | +0.03(+0.70%) |
Jan 02, 2018 | 4.090 | 4.310 | 4.060 | 4.290 | 1,513,088 | +0.21(+5.15%) |
Dec 29, 2017 | 4.080 | 4.080 | 4.080 | 0 | -0.03(-0.73%) | |
Dec 28, 2017 | 4.050 | 4.120 | 4.015 | 4.110 | 784,991 | +0.11(+2.75%) |
Dec 27, 2017 | 4.080 | 4.090 | 3.970 | 4.000 | 1,285,643 | +0.04(+1.01%) |
Dec 22, 2017 | 4.010 | 4.010 | 3.900 | 3.960 | 1,301,749 | -0.03(-0.75%) |
Dec 21, 2017 | 3.810 | 4.030 | 3.750 | 3.990 | 1,503,169 | +0.14(+3.64%) |
Dec 20, 2017 | 3.770 | 3.920 | 3.720 | 3.850 | 1,402,575 | +0.09(+2.39%) |
Dec 19, 2017 | 3.860 | 3.880 | 3.740 | 3.760 | 1,056,544 | -0.07(-1.83%) |
Dec 18, 2017 | 3.750 | 3.860 | 3.720 | 3.830 | 1,732,150 | +0.11(+2.96%) |
Dec 15, 2017 | 3.690 | 3.750 | 3.690 | 3.720 | 1,417,233 | +0.04(+1.09%) |
Dec 14, 2017 | 3.750 | 3.790 | 3.670 | 3.680 | 1,608,279 | -0.10(-2.65%) |
Dec 13, 2017 | 3.840 | 3.880 | 3.720 | 3.780 | 1,892,035 | -0.05(-1.31%) |
Dec 12, 2017 | 4.060 | 4.070 | 3.820 | 3.830 | 2,934,442 | -0.22(-5.43%) |
Dec 11, 2017 | 4.190 | 4.190 | 4.010 | 4.050 | 2,190,690 | -0.11(-2.64%) |
Dec 08, 2017 | 4.280 | 4.280 | 4.150 | 4.160 | 850,078 | -0.03(-0.72%) |
Dec 07, 2017 | 4.130 | 4.220 | 4.120 | 4.190 | 1,730,723 | +0.06(+1.45%) |
Dec 06, 2017 | 4.330 | 4.330 | 4.120 | 4.130 | 1,660,686 | -0.22(-5.06%) |
Dec 05, 2017 | 4.480 | 4.490 | 4.310 | 4.350 | 1,578,826 | -0.15(-3.33%) |
Dec 04, 2017 | 4.700 | 4.700 | 4.470 | 4.500 | 1,549,337 | -0.23(-4.86%) |
Dec 01, 2017 | 4.840 | 4.840 | 4.730 | 4.730 | 1,396,664 | +0.05(+1.07%) |
Nov 30, 2017 | 4.420 | 4.700 | 4.420 | 4.680 | 2,475,752 | +0.30(+6.85%) |
Nov 29, 2017 | 4.440 | 4.540 | 4.290 | 4.380 | 1,431,788 | -0.04(-0.90%) |
Nov 28, 2017 | 4.520 | 4.520 | 4.410 | 4.420 | 897,170 | -0.09(-2.00%) |
Nov 27, 2017 | 4.780 | 4.800 | 4.510 | 4.510 | 1,300,602 | -0.29(-6.04%) |
Nov 24, 2017 | 4.620 | 4.900 | 4.620 | 4.800 | 1,197,770 | +0.20(+4.35%) |
Nov 23, 2017 | 4.610 | 4.680 | 4.580 | 4.600 | 579,707 | -0.01(-0.22%) |
Nov 22, 2017 | 4.520 | 4.680 | 4.500 | 4.610 | 1,206,005 | +0.16(+3.60%) |
Nov 21, 2017 | 4.530 | 4.570 | 4.410 | 4.450 | 1,531,212 | -0.05(-1.11%) |
Nov 20, 2017 | 4.610 | 4.610 | 4.480 | 4.500 | 971,515 | -0.16(-3.43%) |
Nov 17, 2017 | 4.610 | 4.670 | 4.540 | 4.660 | 840,841 | +0.15(+3.33%) |
Nov 16, 2017 | 4.580 | 4.600 | 4.480 | 4.510 | 1,408,693 | -0.05(-1.10%) |
Nov 15, 2017 | 4.210 | 4.635 | 3.980 | 4.560 | 3,298,461 | +0.04(+0.88%) |
Nov 14, 2017 | 4.660 | 4.660 | 4.500 | 4.520 | 4,184,342 | -0.21(-4.44%) |
Nov 13, 2017 | 4.860 | 4.930 | 4.730 | 4.730 | 1,666,751 | -0.15(-3.07%) |
Nov 10, 2017 | 4.990 | 5.040 | 4.810 | 4.880 | 2,843,434 | -0.13(-2.59%) |
Nov 09, 2017 | 5.160 | 5.190 | 4.960 | 5.010 | 2,164,816 | -0.16(-3.09%) |
Nov 08, 2017 | 5.190 | 5.220 | 5.040 | 5.170 | 3,180,216 | -0.04(-0.77%) |
Nov 07, 2017 | 5.280 | 5.300 | 5.130 | 5.210 | 3,188,986 | -0.08(-1.51%) |
Nov 06, 2017 | 5.250 | 5.340 | 5.230 | 5.290 | 2,273,172 | +0.06(+1.15%) |
Nov 03, 2017 | 5.110 | 5.240 | 5.070 | 5.230 | 3,030,287 | +0.17(+3.36%) |
Nov 02, 2017 | 5.150 | 5.260 | 4.930 | 5.060 | 5,500,976 | +0.06(+1.20%) |
Nov 01, 2017 | 4.950 | 5.180 | 4.910 | 5.000 | 5,060,835 | +0.15(+3.09%) |
Oct 31, 2017 | 4.730 | 4.860 | 4.640 | 4.850 | 1,786,162 | +0.12(+2.54%) |
Oct 30, 2017 | 4.660 | 4.730 | 4.580 | 4.730 | 3,356,023 | +0.13(+2.83%) |
Oct 27, 2017 | 4.450 | 4.660 | 4.410 | 4.600 | 2,604,268 | +0.10(+2.22%) |
Oct 26, 2017 | 4.480 | 4.570 | 4.310 | 4.500 | 5,808,068 | +0.19(+4.41%) |
Oct 25, 2017 | 4.210 | 4.360 | 4.190 | 4.310 | 1,955,729 | +0.08(+1.89%) |
Oct 24, 2017 | 4.360 | 4.400 | 4.200 | 4.230 | 1,267,141 | -0.06(-1.40%) |
Oct 23, 2017 | 4.320 | 4.360 | 4.155 | 4.290 | 2,754,919 | -0.03(-0.69%) |
Oct 20, 2017 | 4.410 | 4.440 | 4.310 | 4.320 | 2,341,445 | -0.16(-3.57%) |
Oct 19, 2017 | 4.390 | 4.490 | 4.340 | 4.480 | 1,015,155 | +0.01(+0.22%) |
Oct 18, 2017 | 4.610 | 4.670 | 4.460 | 4.470 | 791,732 | -0.13(-2.83%) |
Oct 17, 2017 | 4.640 | 4.670 | 4.530 | 4.600 | 1,234,230 | -0.05(-1.08%) |
Oct 16, 2017 | 4.650 | 4.715 | 4.630 | 4.650 | 1,144,419 | +0.04(+0.87%) |
Oct 13, 2017 | 4.660 | 4.720 | 4.565 | 4.610 | 1,285,928 | +0.02(+0.44%) |
Oct 12, 2017 | 4.680 | 4.760 | 4.560 | 4.590 | 1,876,160 | -0.17(-3.57%) |
Oct 11, 2017 | 4.670 | 4.770 | 4.670 | 4.760 | 3,217,161 | +0.11(+2.37%) |
Oct 10, 2017 | 4.660 | 4.730 | 4.610 | 4.650 | 1,179,187 | +0.05(+1.09%) |
Oct 06, 2017 | 4.630 | 4.650 | 4.460 | 4.600 | 1,487,736 | -0.09(-1.92%) |
Oct 05, 2017 | 4.600 | 4.740 | 4.590 | 4.690 | 1,709,541 | +0.12(+2.63%) |
Oct 04, 2017 | 4.650 | 4.700 | 4.565 | 4.570 | 1,622,225 | -0.02(-0.44%) |
Oct 03, 2017 | 4.530 | 4.660 | 4.520 | 4.590 | 1,899,454 | +0.06(+1.32%) |
Oct 02, 2017 | 4.430 | 4.560 | 4.290 | 4.530 | 1,970,297 | -0.03(-0.66%) |
Sep 29, 2017 | 4.590 | 4.730 | 4.560 | 4.560 | 2,923,252 | -0.04(-0.87%) |
Sep 28, 2017 | 4.640 | 4.665 | 4.530 | 4.600 | 2,136,442 | -0.01(-0.22%) |
Sep 27, 2017 | 4.440 | 4.610 | 2,241,025 | +0.03(+0.66%) | ||
Sep 26, 2017 | 4.520 | 4.600 | 4.410 | 4.580 | 2,419,346 | +0.04(+0.88%) |
Sep 25, 2017 | 4.410 | 4.570 | 4.410 | 4.540 | 3,145,787 | +0.19(+4.37%) |
Sep 22, 2017 | 4.310 | 4.360 | 4.270 | 4.350 | 2,149,452 | +0.02(+0.46%) |
Sep 21, 2017 | 4.200 | 4.350 | 4.140 | 4.330 | 2,285,875 | +0.10(+2.36%) |
Sep 20, 2017 | 4.000 | 4.300 | 3.990 | 4.230 | 5,783,804 | +0.25(+6.28%) |
Sep 19, 2017 | 3.850 | 4.000 | 3.850 | 3.980 | 3,063,042 | +0.14(+3.65%) |
Sep 18, 2017 | 3.850 | 3.950 | 3.810 | 3.840 | 1,358,683 | -0.06(-1.54%) |
Sep 15, 2017 | 3.970 | 3.970 | 3.830 | 3.900 | 19,228,626 | -0.05(-1.27%) |
Sep 14, 2017 | 3.930 | 4.030 | 3.815 | 3.950 | 2,850,232 | +0.07(+1.80%) |
Sep 13, 2017 | 3.680 | 3.930 | 3.660 | 3.880 | 5,823,572 | +0.25(+6.89%) |
Sep 12, 2017 | 3.570 | 3.700 | 3.550 | 3.630 | 2,341,960 | +0.04(+1.11%) |
Sep 11, 2017 | 3.620 | 3.720 | 3.580 | 3.590 | 2,485,612 | -0.03(-0.83%) |
Sep 08, 2017 | 3.700 | 3.710 | 3.570 | 3.620 | 1,061,639 | -0.10(-2.69%) |
Sep 07, 2017 | 3.760 | 3.800 | 3.710 | 3.720 | 1,226,673 | -0.05(-1.33%) |
Sep 06, 2017 | 3.840 | 3.670 | 3.770 | 1,549,773 | +0.13(+3.57%) | |
Sep 05, 2017 | 3.740 | 3.770 | 3.600 | 3.640 | 1,166,069 | -0.03(-0.82%) |
Sep 01, 2017 | 3.700 | 3.770 | 3.605 | 3.670 | 1,499,525 | -0.03(-0.81%) |
Aug 31, 2017 | 3.500 | 3.730 | 3.490 | 3.700 | 2,375,133 | +0.21(+6.02%) |
Aug 30, 2017 | 3.490 | 3.500 | 3.450 | 3.490 | 601,626 | +0.00(+0.00%) |
Aug 29, 2017 | 3.410 | 3.500 | 3.350 | 3.490 | 1,036,394 | +0.04(+1.16%) |
Aug 28, 2017 | 3.400 | 3.460 | 3.390 | 3.450 | 926,615 | +0.02(+0.58%) |
Aug 25, 2017 | 3.450 | 3.480 | 3.390 | 3.430 | 911,499 | +0.00(+0.00%) |
Aug 24, 2017 | 3.440 | 3.480 | 3.390 | 3.430 | 2,662,622 | -0.05(-1.44%) |
Aug 23, 2017 | 3.350 | 3.500 | 3.320 | 3.480 | 1,265,578 | +0.09(+2.65%) |
Aug 22, 2017 | 3.310 | 3.410 | 3.270 | 3.390 | 1,421,462 | +0.13(+3.99%) |
Aug 21, 2017 | 3.430 | 3.430 | 3.240 | 3.260 | 1,746,011 | -0.18(-5.23%) |
Aug 18, 2017 | 3.470 | 3.510 | 3.410 | 3.440 | 1,629,721 | +0.02(+0.58%) |
Aug 17, 2017 | 3.430 | 3.600 | 3.400 | 3.420 | 2,247,012 | +0.00(+0.00%) |
Aug 16, 2017 | 3.490 | 3.495 | 3.420 | 3.420 | 699,113 | -0.04(-1.16%) |
Aug 15, 2017 | 3.470 | 3.490 | 3.430 | 3.460 | 792,232 | +0.01(+0.29%) |
Aug 14, 2017 | 3.490 | 3.510 | 3.430 | 3.450 | 2,072,253 | -0.04(-1.15%) |
Aug 11, 2017 | 3.520 | 3.580 | 3.340 | 3.490 | 4,671,495 | +0.02(+0.58%) |
Aug 10, 2017 | 3.500 | 3.550 | 3.440 | 3.470 | 2,069,744 | -0.01(-0.29%) |
Aug 09, 2017 | 3.550 | 3.560 | 3.440 | 3.480 | 1,513,900 | -0.03(-0.85%) |
Aug 08, 2017 | 3.530 | 3.630 | 3.420 | 3.510 | 1,656,203 | -0.08(-2.23%) |
Aug 04, 2017 | 3.580 | 3.650 | 3.550 | 3.590 | 991,698 | +0.03(+0.84%) |
Aug 03, 2017 | 3.610 | 3.690 | 3.530 | 3.560 | 1,303,155 | -0.05(-1.39%) |
Aug 02, 2017 | 3.610 | 3.650 | 3.550 | 3.610 | 835,509 | -0.01(-0.28%) |
Aug 01, 2017 | 3.620 | 3.690 | 3.500 | 3.620 | 1,253,787 | -0.03(-0.82%) |
Jul 31, 2017 | 3.760 | 3.555 | 3.650 | 1,145,288 | -0.11(-2.93%) | |
Jul 28, 2017 | 3.810 | 3.860 | 3.730 | 3.760 | 1,123,361 | -0.02(-0.53%) |
Jul 27, 2017 | 3.770 | 3.870 | 3.740 | 3.780 | 1,581,729 | +0.05(+1.34%) |
Jul 26, 2017 | 3.800 | 3.890 | 3.710 | 3.730 | 5,736,802 | +0.14(+3.90%) |
Jul 25, 2017 | 3.620 | 3.625 | 3.510 | 3.590 | 5,961,785 | +0.05(+1.41%) |
Jul 24, 2017 | 3.700 | 3.700 | 3.500 | 3.540 | 858,718 | -0.10(-2.75%) |
Jul 21, 2017 | 3.730 | 3.770 | 3.570 | 3.640 | 2,173,434 | -0.02(-0.55%) |
Jul 20, 2017 | 3.760 | 3.830 | 3.620 | 3.660 | 2,214,720 | -0.04(-1.08%) |
Jul 19, 2017 | 3.410 | 3.720 | 3.410 | 3.700 | 2,895,183 | +0.27(+7.87%) |
Jul 18, 2017 | 3.490 | 3.500 | 3.400 | 3.430 | 1,140,946 | +0.00(+0.00%) |
Jul 17, 2017 | 3.370 | 3.490 | 3.365 | 3.430 | 1,193,027 | +0.03(+0.88%) |
Jul 14, 2017 | 3.440 | 3.450 | 3.340 | 3.400 | 903,619 | -0.02(-0.58%) |
Jul 13, 2017 | 3.360 | 3.480 | 3.340 | 3.420 | 1,655,284 | +0.09(+2.70%) |
Jul 12, 2017 | 3.350 | 3.470 | 3.310 | 3.330 | 4,986,201 | +0.05(+1.52%) |
Jul 11, 2017 | 3.410 | 3.410 | 3.250 | 3.280 | 2,486,824 | -0.09(-2.67%) |
Jul 10, 2017 | 3.320 | 3.430 | 3.300 | 3.370 | 709,639 | -0.01(-0.30%) |
Jul 07, 2017 | 3.400 | 3.400 | 3.245 | 3.380 | 649,438 | -0.09(-2.59%) |
Jul 06, 2017 | 3.500 | 3.540 | 3.390 | 3.470 | 2,577,415 | +0.03(+0.87%) |
Jul 05, 2017 | 3.590 | 3.590 | 3.380 | 3.440 | 1,343,446 | -0.16(-4.44%) |
Jul 04, 2017 | 3.710 | 3.720 | 3.560 | 3.600 | 501,992 | -0.03(-0.83%) |
Jul 03, 2017 | 3.630 | 3.630 | 3.630 | 3.630 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 3.560 | 3.650 | 3.530 | 3.630 | 1,997,354 | +0.14(+4.01%) |
Jun 29, 2017 | 3.470 | 3.640 | 3.410 | 3.490 | 3,659,085 | +0.08(+2.35%) |
Jun 28, 2017 | 3.340 | 3.420 | 3.230 | 3.410 | 1,893,625 | +0.10(+3.02%) |
Jun 27, 2017 | 3.280 | 3.370 | 3.220 | 3.310 | 1,683,954 | +0.10(+3.12%) |
Jun 26, 2017 | 3.310 | 3.340 | 3.160 | 3.210 | 1,848,343 | -0.08(-2.43%) |
Jun 23, 2017 | 3.270 | 3.400 | 3.220 | 3.290 | 1,332,285 | +0.04(+1.23%) |
Jun 22, 2017 | 3.230 | 3.310 | 3.160 | 3.250 | 3,503,576 | +0.04(+1.25%) |
Jun 21, 2017 | 3.480 | 3.590 | 3.180 | 3.210 | 2,437,239 | -0.22(-6.41%) |
Jun 20, 2017 | 3.450 | 3.480 | 3.110 | 3.430 | 3,152,963 | -0.13(-3.65%) |
Jun 19, 2017 | 3.690 | 3.720 | 3.500 | 3.560 | 1,776,712 | -0.17(-4.56%) |
Jun 16, 2017 | 3.800 | 3.830 | 3.650 | 3.730 | 2,805,797 | -0.03(-0.80%) |
Jun 15, 2017 | 4.000 | 4.070 | 3.660 | 3.760 | 5,385,362 | -0.28(-6.93%) |
Jun 14, 2017 | 4.260 | 4.330 | 4.010 | 4.040 | 2,442,189 | -0.33(-7.55%) |
Jun 13, 2017 | 4.240 | 4.390 | 4.160 | 4.370 | 1,462,094 | +0.13(+3.07%) |
Jun 12, 2017 | 4.350 | 4.440 | 4.200 | 4.240 | 1,321,685 | -0.10(-2.30%) |
Jun 09, 2017 | 4.050 | 4.350 | 3.990 | 4.340 | 4,373,068 | +0.35(+8.77%) |
Jun 08, 2017 | 3.930 | 4.050 | 3.910 | 3.990 | 1,063,125 | +0.05(+1.27%) |
Jun 07, 2017 | 4.120 | 4.170 | 3.900 | 3.940 | 1,831,873 | -0.24(-5.74%) |
Jun 06, 2017 | 4.000 | 4.190 | 3.950 | 4.180 | 3,210,467 | +0.16(+3.98%) |
Jun 05, 2017 | 4.020 | 4.080 | 3.950 | 4.020 | 1,219,523 | -0.04(-0.99%) |
Jun 02, 2017 | 4.070 | 4.100 | 4.010 | 4.060 | 584,968 | -0.05(-1.22%) |
Jun 01, 2017 | 4.060 | 4.210 | 4.010 | 4.110 | 1,747,866 | +0.10(+2.49%) |
May 31, 2017 | 3.900 | 4.050 | 3.820 | 4.010 | 1,367,402 | +0.01(+0.25%) |
May 30, 2017 | 4.110 | 4.110 | 3.940 | 4.000 | 895,793 | -0.11(-2.68%) |
May 29, 2017 | 4.150 | 4.150 | 4.050 | 4.110 | 410,153 | -0.03(-0.72%) |
May 26, 2017 | 4.220 | 4.260 | 4.100 | 4.140 | 1,118,288 | -0.06(-1.43%) |
May 25, 2017 | 4.350 | 4.470 | 4.160 | 4.200 | 1,670,503 | -0.15(-3.45%) |
May 24, 2017 | 4.380 | 4.460 | 4.220 | 4.350 | 1,116,806 | -0.07(-1.58%) |
May 23, 2017 | 4.420 | 4.480 | 4.300 | 4.420 | 1,475,910 | -0.01(-0.23%) |
May 19, 2017 | 4.260 | 4.540 | 4.230 | 4.430 | 2,382,749 | +0.23(+5.48%) |
May 18, 2017 | 4.050 | 4.260 | 3.920 | 4.200 | 1,148,686 | +0.11(+2.69%) |
May 17, 2017 | 4.220 | 4.220 | 4.050 | 4.090 | 620,170 | -0.13(-3.08%) |
May 16, 2017 | 4.240 | 4.325 | 4.190 | 4.220 | 953,539 | -0.06(-1.40%) |
May 15, 2017 | 4.220 | 4.300 | 4.180 | 4.280 | 975,987 | +0.20(+4.90%) |
May 12, 2017 | 4.150 | 4.190 | 4.035 | 4.080 | 782,348 | -0.08(-1.92%) |
May 11, 2017 | 4.310 | 4.370 | 4.110 | 4.160 | 969,815 | -0.12(-2.80%) |
May 10, 2017 | 4.030 | 4.310 | 4.010 | 4.280 | 2,779,443 | +0.31(+7.81%) |
May 09, 2017 | 4.100 | 4.100 | 3.920 | 3.970 | 1,027,814 | -0.09(-2.22%) |
May 08, 2017 | 4.170 | 4.220 | 3.980 | 4.060 | 1,367,308 | -0.09(-2.17%) |
May 05, 2017 | 3.860 | 4.165 | 3.800 | 4.150 | 2,120,066 | +0.35(+9.21%) |
May 04, 2017 | 3.950 | 3.950 | 3.750 | 3.800 | 2,033,513 | -0.05(-1.30%) |
May 03, 2017 | 3.910 | 3.910 | 3.760 | 3.850 | 1,913,398 | +0.09(+2.39%) |
May 02, 2017 | 3.750 | 3.800 | 3.650 | 3.760 | 952,616 | +0.05(+1.35%) |