Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.890 | 2.950 | 2.770 | 2.900 | 1,061,988 | +0.00(+0.00%) |
May 30, 2018 | 2.690 | 2.920 | 2.670 | 2.900 | 1,233,110 | +0.23(+8.61%) |
May 29, 2018 | 2.590 | 2.790 | 2.570 | 2.670 | 615,973 | +0.00(+0.00%) |
May 25, 2018 | 2.670 | 2.670 | 2.670 | 0 | -0.16(-5.65%) | |
May 24, 2018 | 2.890 | 2.900 | 2.750 | 2.830 | 1,379,567 | -0.13(-4.39%) |
May 23, 2018 | 2.920 | 3.149 | 2.820 | 2.960 | 1,514,100 | -0.02(-0.67%) |
May 22, 2018 | 3.380 | 3.410 | 2.910 | 2.980 | 2,413,152 | -0.33(-9.97%) |
May 21, 2018 | 3.310 | 3.500 | 3.150 | 3.310 | 2,086,212 | +0.03(+0.91%) |
May 18, 2018 | 3.180 | 3.385 | 3.090 | 3.280 | 1,868,290 | +0.14(+4.46%) |
May 17, 2018 | 3.010 | 3.320 | 3.010 | 3.140 | 2,455,562 | +0.14(+4.67%) |
May 16, 2018 | 2.940 | 3.000 | 2.800 | 3.000 | 944,800 | +0.06(+2.04%) |
May 15, 2018 | 2.950 | 3.139 | 2.910 | 2.940 | 1,709,518 | -0.04(-1.34%) |
May 14, 2018 | 2.880 | 3.000 | 2.750 | 2.980 | 1,221,230 | +0.10(+3.47%) |
May 11, 2018 | 2.830 | 2.990 | 2.745 | 2.880 | 1,713,080 | +0.09(+3.23%) |
May 10, 2018 | 2.630 | 2.790 | 2.520 | 2.790 | 1,860,767 | +0.18(+6.90%) |
May 09, 2018 | 2.420 | 2.929 | 2.360 | 2.610 | 3,949,232 | +0.40(+18.10%) |
May 08, 2018 | 2.140 | 2.250 | 1.940 | 2.210 | 1,888,395 | +0.09(+4.25%) |
May 07, 2018 | 2.050 | 2.320 | 2.050 | 2.120 | 2,207,120 | +0.12(+6.00%) |
May 04, 2018 | 1.860 | 2.010 | 1.835 | 2.000 | 983,854 | +0.15(+8.11%) |
May 03, 2018 | 1.970 | 1.980 | 1.810 | 1.850 | 659,905 | -0.15(-7.50%) |
May 02, 2018 | 1.840 | 2.040 | 1.814 | 2.000 | 1,102,091 | +0.16(+8.70%) |
May 01, 2018 | 1.800 | 1.850 | 1.770 | 1.840 | 355,807 | +0.00(+0.00%) |
Apr 30, 2018 | 1.850 | 1.890 | 1.810 | 1.840 | 379,931 | -0.03(-1.60%) |
Apr 27, 2018 | 1.840 | 1.885 | 1.795 | 1.870 | 474,996 | +0.01(+0.54%) |
Apr 26, 2018 | 1.890 | 1.905 | 1.820 | 1.860 | 346,504 | -0.02(-1.06%) |
Apr 25, 2018 | 1.880 | 1.950 | 1.850 | 1.880 | 444,280 | -0.02(-1.05%) |
Apr 24, 2018 | 1.880 | 2.080 | 1.860 | 1.900 | 1,329,386 | +0.03(+1.60%) |
Apr 23, 2018 | 1.720 | 1.920 | 1.700 | 1.870 | 828,822 | +0.13(+7.47%) |
Apr 20, 2018 | 1.700 | 1.750 | 1.691 | 1.740 | 707,845 | +0.00(+0.00%) |
Apr 19, 2018 | 1.870 | 1.960 | 1.720 | 1.740 | 1,549,051 | -0.12(-6.45%) |
Apr 18, 2018 | 1.570 | 1.910 | 1.570 | 1.860 | 2,544,236 | +0.31(+20.00%) |
Apr 17, 2018 | 1.540 | 1.560 | 1.520 | 1.550 | 467,400 | +0.00(+0.00%) |
Apr 16, 2018 | 1.510 | 1.570 | 1.450 | 1.550 | 1,068,011 | +0.06(+4.03%) |
Apr 13, 2018 | 1.480 | 1.520 | 1.445 | 1.490 | 882,831 | +0.01(+0.68%) |
Apr 12, 2018 | 1.480 | 1.500 | 1.430 | 1.480 | 506,193 | +0.00(+0.00%) |
Apr 11, 2018 | 1.420 | 1.510 | 1.415 | 1.480 | 1,086,117 | +0.06(+4.23%) |
Apr 10, 2018 | 1.330 | 1.470 | 1.330 | 1.420 | 925,128 | +0.11(+8.40%) |
Apr 09, 2018 | 1.370 | 1.430 | 1.285 | 1.310 | 637,190 | -0.04(-2.96%) |
Apr 06, 2018 | 1.450 | 1.480 | 1.315 | 1.350 | 1,633,939 | -0.11(-7.53%) |
Apr 05, 2018 | 1.410 | 1.495 | 1.374 | 1.460 | 769,513 | +0.06(+4.29%) |
Apr 04, 2018 | 1.360 | 1.420 | 1.320 | 1.400 | 432,597 | -0.01(-0.71%) |
Apr 03, 2018 | 1.390 | 1.430 | 1.300 | 1.410 | 354,205 | +0.04(+2.92%) |
Apr 02, 2018 | 1.320 | 1.390 | 1.280 | 1.370 | 733,034 | +0.03(+2.24%) |
Mar 29, 2018 | 1.340 | 1.340 | 1.340 | 0 | +0.07(+5.51%) | |
Mar 28, 2018 | 1.390 | 1.410 | 1.270 | 1.270 | 854,923 | -0.12(-8.63%) |
Mar 27, 2018 | 1.510 | 1.544 | 1.390 | 1.390 | 779,886 | -0.11(-7.33%) |
Mar 26, 2018 | 1.570 | 1.574 | 1.430 | 1.500 | 1,021,711 | -0.04(-2.60%) |
Mar 23, 2018 | 1.680 | 1.690 | 1.531 | 1.540 | 1,363,841 | -0.13(-7.78%) |
Mar 22, 2018 | 1.710 | 1.710 | 1.640 | 1.670 | 515,177 | -0.02(-1.18%) |
Mar 21, 2018 | 1.630 | 1.720 | 1.610 | 1.690 | 996,785 | +0.07(+4.32%) |
Mar 20, 2018 | 1.670 | 1.680 | 1.620 | 1.620 | 613,896 | -0.04(-2.41%) |
Mar 19, 2018 | 1.750 | 1.752 | 1.610 | 1.660 | 1,131,311 | -0.10(-5.68%) |
Mar 16, 2018 | 1.700 | 1.790 | 1.700 | 1.760 | 974,521 | +0.05(+2.92%) |
Mar 15, 2018 | 1.740 | 1.790 | 1.650 | 1.710 | 626,029 | -0.03(-1.72%) |
Mar 14, 2018 | 1.830 | 1.850 | 1.730 | 1.740 | 453,445 | -0.07(-3.87%) |
Mar 13, 2018 | 1.790 | 1.870 | 1.780 | 1.810 | 610,579 | +0.05(+2.84%) |
Mar 12, 2018 | 1.690 | 1.760 | 1.680 | 1.760 | 514,720 | +0.07(+4.14%) |
Mar 09, 2018 | 1.670 | 1.700 | 1.640 | 1.690 | 493,564 | +0.05(+3.05%) |
Mar 08, 2018 | 1.710 | 1.720 | 1.640 | 1.640 | 499,413 | -0.05(-2.96%) |
Mar 07, 2018 | 1.670 | 1.690 | 344,814 | -0.03(-1.74%) | ||
Mar 06, 2018 | 1.720 | 1.740 | 1.660 | 1.720 | 615,201 | +0.03(+1.78%) |
Mar 05, 2018 | 1.670 | 1.720 | 1.651 | 1.690 | 788,897 | +0.04(+2.42%) |
Mar 02, 2018 | 1.760 | 1.775 | 1.640 | 1.650 | 1,267,971 | -0.10(-5.71%) |
Mar 01, 2018 | 1.520 | 1.790 | 1.520 | 1.750 | 1,574,074 | +0.24(+15.89%) |
Feb 28, 2018 | 1.600 | 1.610 | 1.500 | 1.510 | 755,063 | -0.07(-4.43%) |
Feb 27, 2018 | 1.710 | 1.730 | 1.570 | 1.580 | 747,831 | -0.15(-8.67%) |
Feb 26, 2018 | 1.730 | 1.750 | 1.690 | 1.730 | 611,246 | +0.02(+1.17%) |
Feb 23, 2018 | 1.620 | 1.710 | 1.610 | 1.710 | 683,906 | +0.10(+6.21%) |
Feb 22, 2018 | 1.680 | 1.690 | 1.570 | 1.610 | 1,106,780 | -0.05(-3.01%) |
Feb 21, 2018 | 1.710 | 1.750 | 1.650 | 1.660 | 608,312 | -0.06(-3.49%) |
Feb 20, 2018 | 1.760 | 1.790 | 1.700 | 1.720 | 614,436 | -0.04(-2.27%) |
Feb 16, 2018 | 1.760 | 1.760 | 1.760 | 0 | -0.11(-5.88%) | |
Feb 15, 2018 | 1.870 | 1.740 | 1.870 | 780,183 | +0.08(+4.47%) | |
Feb 14, 2018 | 1.750 | 1.840 | 1.740 | 1.790 | 728,747 | +0.00(+0.00%) |
Feb 13, 2018 | 1.800 | 1.830 | 1.770 | 1.790 | 328,024 | -0.03(-1.65%) |
Feb 12, 2018 | 1.750 | 1.870 | 1.750 | 1.820 | 599,396 | +0.11(+6.43%) |
Feb 09, 2018 | 1.730 | 1.750 | 1.590 | 1.710 | 701,145 | -0.01(-0.58%) |
Feb 08, 2018 | 1.800 | 1.840 | 1.720 | 1.720 | 682,169 | -0.08(-4.44%) |
Feb 07, 2018 | 1.870 | 1.880 | 1.770 | 1.800 | 594,909 | -0.07(-3.74%) |
Feb 06, 2018 | 1.860 | 1.930 | 1.830 | 1.870 | 741,045 | -0.02(-1.06%) |
Feb 05, 2018 | 1.840 | 1.920 | 1.801 | 1.890 | 696,433 | +0.00(+0.00%) |
Feb 02, 2018 | 1.890 | 1.935 | 1.800 | 1.890 | 881,795 | -0.03(-1.56%) |
Feb 01, 2018 | 1.930 | 2.055 | 1.880 | 1.920 | 853,100 | +0.01(+0.52%) |
Jan 31, 2018 | 2.110 | 2.120 | 1.900 | 1.910 | 1,492,517 | -0.19(-9.05%) |
Jan 30, 2018 | 2.180 | 2.188 | 2.134 | 2.100 | 789,957 | -0.13(-5.83%) |
Jan 29, 2018 | 2.290 | 2.320 | 2.200 | 2.230 | 510,675 | -0.08(-3.46%) |
Jan 26, 2018 | 2.440 | 2.450 | 2.290 | 2.310 | 883,279 | -0.14(-5.71%) |
Jan 25, 2018 | 2.560 | 2.560 | 2.395 | 2.450 | 622,571 | -0.08(-3.16%) |
Jan 24, 2018 | 2.520 | 2.560 | 2.405 | 2.530 | 973,598 | +0.02(+0.80%) |
Jan 23, 2018 | 2.500 | 2.590 | 2.420 | 2.510 | 842,003 | +0.03(+1.21%) |
Jan 22, 2018 | 2.340 | 2.500 | 2.320 | 2.480 | 888,350 | +0.17(+7.36%) |
Jan 19, 2018 | 2.300 | 2.320 | 2.230 | 2.310 | 527,879 | -0.04(-1.70%) |
Jan 18, 2018 | 2.360 | 2.440 | 2.285 | 2.350 | 372,270 | -0.03(-1.26%) |
Jan 17, 2018 | 2.380 | 2.430 | 2.260 | 2.380 | 569,592 | -0.01(-0.42%) |
Jan 16, 2018 | 2.480 | 2.540 | 2.370 | 2.390 | 493,478 | -0.09(-3.63%) |
Jan 12, 2018 | 2.480 | 2.480 | 2.480 | 0 | +0.01(+0.40%) | |
Jan 11, 2018 | 2.260 | 2.530 | 2.200 | 2.470 | 1,820,112 | +0.21(+9.29%) |
Jan 10, 2018 | 2.300 | 2.350 | 2.215 | 2.260 | 903,447 | -0.05(-2.16%) |
Jan 09, 2018 | 2.400 | 2.410 | 2.270 | 2.310 | 704,008 | -0.02(-0.86%) |
Jan 08, 2018 | 2.510 | 2.510 | 2.300 | 2.330 | 1,403,413 | -0.22(-8.63%) |
Jan 05, 2018 | 2.570 | 2.585 | 2.470 | 2.550 | 699,092 | -0.07(-2.67%) |
Jan 04, 2018 | 2.620 | 2.650 | 2.540 | 2.620 | 750,846 | +0.02(+0.77%) |
Jan 03, 2018 | 2.560 | 2.676 | 2.500 | 2.600 | 1,069,908 | +0.09(+3.59%) |
Jan 02, 2018 | 2.410 | 2.520 | 2.390 | 2.510 | 1,047,206 | +0.15(+6.36%) |
Dec 29, 2017 | 2.360 | 2.360 | 2.360 | 0 | +0.03(+1.29%) | |
Dec 28, 2017 | 2.330 | 2.360 | 2.245 | 2.330 | 757,649 | +0.03(+1.30%) |
Dec 27, 2017 | 2.300 | 2.390 | 2.230 | 2.300 | 939,795 | +0.00(+0.00%) |
Dec 26, 2017 | 2.090 | 2.320 | 2.080 | 2.300 | 1,424,192 | +0.21(+10.05%) |
Dec 22, 2017 | 2.060 | 2.190 | 2.000 | 2.090 | 952,043 | +0.05(+2.45%) |
Dec 21, 2017 | 1.940 | 2.050 | 1.920 | 2.040 | 892,681 | +0.09(+4.62%) |
Dec 20, 2017 | 1.960 | 2.000 | 1.890 | 1.950 | 646,785 | +0.02(+1.04%) |
Dec 19, 2017 | 1.860 | 1.950 | 1.820 | 1.930 | 988,420 | +0.11(+6.04%) |
Dec 18, 2017 | 1.740 | 1.850 | 1.700 | 1.820 | 929,405 | +0.08(+4.60%) |
Dec 15, 2017 | 1.810 | 1.840 | 1.660 | 1.740 | 1,212,124 | -0.06(-3.33%) |
Dec 14, 2017 | 1.750 | 1.830 | 1.645 | 1.800 | 1,447,651 | +0.03(+1.69%) |
Dec 13, 2017 | 1.790 | 1.820 | 1.720 | 1.770 | 866,132 | +0.02(+1.14%) |
Dec 12, 2017 | 1.580 | 1.780 | 1.590 | 1.750 | 1,758,835 | +0.16(+10.06%) |
Dec 11, 2017 | 1.540 | 1.640 | 1.540 | 1.590 | 1,012,335 | +0.04(+2.58%) |
Dec 08, 2017 | 1.650 | 1.660 | 1.550 | 1.550 | 854,426 | +0.00(+0.00%) |
Dec 07, 2017 | 1.610 | 1.670 | 1.610 | 553,135 | +0.00(+0.00%) | |
Dec 06, 2017 | 1.720 | 1.730 | 1.595 | 1.600 | 1,538,446 | -0.18(-10.11%) |
Dec 05, 2017 | 1.720 | 1.808 | 1.710 | 1.780 | 598,060 | +0.04(+2.30%) |
Dec 04, 2017 | 1.800 | 1.840 | 1.730 | 1.740 | 680,352 | -0.06(-3.33%) |
Dec 01, 2017 | 1.840 | 1.900 | 1.785 | 1.800 | 1,247,096 | +0.01(+0.56%) |
Nov 30, 2017 | 1.850 | 1.920 | 1.780 | 1.790 | 1,011,948 | -0.01(-0.56%) |
Nov 29, 2017 | 1.800 | 1.915 | 1.780 | 1.800 | 824,261 | +0.01(+0.56%) |
Nov 28, 2017 | 1.840 | 1.850 | 1.750 | 1.790 | 1,582,375 | -0.05(-2.72%) |
Nov 27, 2017 | 1.890 | 1.920 | 1.730 | 1.840 | 1,537,663 | -0.06(-3.16%) |
Nov 24, 2017 | 2.030 | 2.060 | 1.871 | 1.900 | 669,118 | -0.12(-5.94%) |
Nov 22, 2017 | 1.920 | 2.080 | 1.900 | 2.020 | 1,654,877 | +0.13(+6.88%) |
Nov 21, 2017 | 2.370 | 2.390 | 1.850 | 1.890 | 3,918,756 | -0.48(-20.25%) |
Nov 20, 2017 | 2.450 | 2.490 | 2.320 | 2.370 | 575,066 | -0.12(-4.82%) |
Nov 17, 2017 | 2.390 | 2.550 | 2.370 | 2.490 | 477,198 | +0.12(+5.06%) |
Nov 16, 2017 | 2.440 | 2.460 | 2.360 | 2.370 | 382,821 | -0.05(-2.07%) |
Nov 15, 2017 | 2.310 | 2.550 | 2.300 | 2.420 | 544,358 | +0.05(+2.11%) |
Nov 14, 2017 | 2.620 | 2.621 | 2.360 | 2.370 | 634,530 | -0.29(-10.90%) |
Nov 13, 2017 | 2.700 | 2.710 | 2.630 | 2.660 | 277,438 | -0.07(-2.56%) |
Nov 10, 2017 | 2.720 | 2.810 | 2.630 | 2.730 | 490,226 | +0.02(+0.74%) |
Nov 09, 2017 | 2.660 | 2.810 | 2.660 | 2.710 | 604,542 | +0.01(+0.37%) |
Nov 08, 2017 | 2.870 | 2.870 | 2.700 | 2.700 | 590,417 | -0.13(-4.59%) |
Nov 07, 2017 | 2.910 | 2.910 | 2.790 | 2.830 | 554,906 | -0.06(-2.08%) |
Nov 06, 2017 | 2.590 | 2.900 | 2.590 | 2.890 | 1,309,617 | +0.31(+12.02%) |
Nov 03, 2017 | 2.530 | 2.680 | 2.500 | 2.580 | 844,361 | +0.05(+1.98%) |
Nov 02, 2017 | 2.340 | 2.620 | 2.230 | 2.530 | 647,051 | -0.19(-6.99%) |
Nov 01, 2017 | 2.740 | 2.850 | 2.610 | 2.720 | 846,494 | +0.02(+0.74%) |
Oct 31, 2017 | 2.650 | 2.720 | 2.590 | 2.700 | 459,049 | +0.07(+2.66%) |
Oct 30, 2017 | 2.590 | 2.770 | 2.590 | 2.630 | 383,147 | +0.02(+0.77%) |
Oct 27, 2017 | 2.370 | 2.660 | 2.370 | 2.610 | 566,084 | +0.20(+8.30%) |
Oct 26, 2017 | 2.470 | 2.470 | 2.330 | 2.410 | 509,842 | -0.05(-2.03%) |
Oct 25, 2017 | 2.550 | 2.570 | 2.380 | 2.460 | 549,714 | -0.12(-4.65%) |
Oct 24, 2017 | 2.570 | 2.625 | 2.560 | 2.580 | 429,399 | +0.01(+0.39%) |
Oct 23, 2017 | 2.780 | 2.780 | 2.535 | 2.570 | 718,776 | -0.17(-6.20%) |
Oct 20, 2017 | 2.730 | 2.770 | 2.710 | 2.740 | 348,758 | +0.01(+0.37%) |
Oct 19, 2017 | 2.730 | 2.800 | 2.700 | 2.730 | 324,992 | -0.02(-0.73%) |
Oct 18, 2017 | 2.810 | 2.870 | 2.720 | 2.750 | 497,774 | -0.04(-1.43%) |
Oct 17, 2017 | 2.870 | 2.870 | 2.760 | 2.790 | 398,430 | -0.09(-3.12%) |
Oct 16, 2017 | 2.810 | 2.880 | 2.770 | 2.880 | 623,435 | +0.11(+3.97%) |
Oct 13, 2017 | 2.780 | 2.910 | 2.740 | 2.770 | 948,254 | +0.01(+0.36%) |
Oct 12, 2017 | 2.960 | 2.970 | 2.750 | 2.760 | 1,434,776 | -0.24(-8.00%) |
Oct 11, 2017 | 3.210 | 3.210 | 2.960 | 3.000 | 1,429,961 | -0.20(-6.25%) |
Oct 10, 2017 | 3.420 | 3.460 | 3.180 | 3.200 | 1,054,565 | -0.17(-5.04%) |
Oct 09, 2017 | 3.190 | 3.390 | 3.150 | 3.370 | 829,440 | +0.23(+7.32%) |
Oct 06, 2017 | 3.310 | 3.330 | 3.130 | 3.140 | 728,395 | -0.24(-7.10%) |
Oct 05, 2017 | 3.300 | 3.420 | 3.250 | 3.380 | 291,098 | +0.09(+2.74%) |
Oct 04, 2017 | 3.290 | 3.400 | 3.260 | 3.290 | 388,350 | +0.00(+0.00%) |
Oct 03, 2017 | 3.280 | 3.330 | 3.250 | 3.290 | 253,549 | -0.01(-0.30%) |
Oct 02, 2017 | 3.180 | 3.310 | 3.160 | 3.300 | 380,205 | +0.04(+1.23%) |
Sep 29, 2017 | 3.330 | 3.330 | 3.260 | 3.260 | 349,333 | -0.13(-3.83%) |
Sep 28, 2017 | 3.500 | 3.540 | 3.380 | 3.390 | 347,859 | -0.12(-3.42%) |
Sep 27, 2017 | 3.520 | 3.360 | 3.510 | 498,394 | +0.07(+2.03%) | |
Sep 26, 2017 | 3.170 | 3.460 | 3.160 | 3.440 | 811,460 | +0.21(+6.50%) |
Sep 25, 2017 | 3.120 | 3.250 | 3.100 | 3.230 | 702,046 | +0.17(+5.56%) |
Sep 22, 2017 | 3.030 | 3.070 | 3.000 | 3.060 | 441,288 | +0.04(+1.32%) |
Sep 21, 2017 | 3.080 | 3.090 | 2.985 | 3.020 | 808,710 | -0.06(-1.95%) |
Sep 20, 2017 | 3.030 | 3.130 | 3.000 | 3.080 | 1,751,284 | +0.07(+2.33%) |
Sep 19, 2017 | 3.050 | 3.110 | 3.000 | 3.010 | 309,705 | -0.04(-1.31%) |
Sep 18, 2017 | 3.000 | 3.090 | 3.000 | 3.050 | 455,062 | +0.05(+1.67%) |
Sep 15, 2017 | 3.020 | 3.072 | 2.940 | 3.000 | 728,422 | -0.04(-1.32%) |
Sep 14, 2017 | 3.130 | 3.170 | 3.020 | 3.040 | 500,174 | -0.04(-1.30%) |
Sep 13, 2017 | 3.030 | 3.130 | 3.020 | 3.080 | 614,084 | +0.09(+3.01%) |
Sep 12, 2017 | 2.880 | 3.030 | 2.870 | 2.990 | 745,386 | +0.13(+4.55%) |
Sep 11, 2017 | 2.840 | 2.900 | 2.810 | 2.860 | 401,441 | +0.02(+0.70%) |
Sep 08, 2017 | 2.960 | 2.980 | 2.800 | 2.840 | 513,629 | -0.17(-5.65%) |
Sep 07, 2017 | 3.040 | 3.070 | 2.960 | 3.010 | 309,779 | -0.07(-2.27%) |
Sep 06, 2017 | 3.040 | 3.110 | 2.990 | 3.080 | 262,691 | +0.05(+1.65%) |
Sep 05, 2017 | 2.990 | 3.100 | 2.990 | 3.030 | 438,710 | +0.00(+0.00%) |
Sep 01, 2017 | 2.960 | 3.080 | 2.830 | 3.030 | 382,425 | +0.09(+3.06%) |
Aug 31, 2017 | 2.760 | 3.025 | 2.720 | 2.940 | 846,909 | +0.21(+7.69%) |
Aug 30, 2017 | 2.760 | 2.780 | 2.700 | 2.730 | 678,647 | -0.08(-2.85%) |
Aug 29, 2017 | 2.730 | 2.870 | 2.720 | 2.810 | 912,614 | +0.03(+1.08%) |
Aug 28, 2017 | 3.000 | 3.040 | 2.775 | 2.780 | 866,378 | -0.22(-7.33%) |
Aug 25, 2017 | 3.100 | 3.150 | 3.000 | 3.000 | 613,580 | -0.06(-1.96%) |
Aug 24, 2017 | 3.060 | 3.110 | 3.060 | 3.060 | 485,723 | -0.01(-0.33%) |
Aug 23, 2017 | 3.070 | 3.150 | 3.060 | 3.070 | 523,083 | -0.03(-0.97%) |
Aug 22, 2017 | 3.120 | 3.150 | 3.060 | 3.100 | 368,463 | +0.01(+0.32%) |
Aug 21, 2017 | 3.300 | 3.300 | 3.080 | 3.090 | 539,825 | -0.18(-5.50%) |
Aug 18, 2017 | 3.150 | 3.320 | 3.140 | 3.270 | 453,647 | +0.12(+3.81%) |
Aug 17, 2017 | 3.160 | 3.300 | 3.150 | 3.150 | 467,655 | -0.02(-0.63%) |
Aug 16, 2017 | 3.260 | 3.290 | 3.130 | 3.170 | 467,943 | -0.10(-3.06%) |
Aug 15, 2017 | 3.330 | 3.330 | 3.200 | 3.270 | 251,003 | +0.02(+0.62%) |
Aug 14, 2017 | 3.320 | 3.330 | 3.250 | 3.250 | 263,333 | -0.06(-1.81%) |
Aug 11, 2017 | 3.150 | 3.340 | 3.150 | 3.310 | 521,846 | +0.10(+3.12%) |
Aug 10, 2017 | 3.290 | 3.330 | 3.210 | 3.210 | 445,317 | -0.02(-0.62%) |
Aug 09, 2017 | 3.240 | 3.310 | 3.210 | 3.230 | 1,006,424 | -0.01(-0.31%) |
Aug 08, 2017 | 3.190 | 3.290 | 3.170 | 3.240 | 434,237 | -0.04(-1.22%) |
Aug 07, 2017 | 3.340 | 3.358 | 3.240 | 3.280 | 428,456 | -0.12(-3.53%) |
Aug 04, 2017 | 3.250 | 3.420 | 3.220 | 3.400 | 433,183 | +0.05(+1.49%) |
Aug 03, 2017 | 3.320 | 3.470 | 3.230 | 3.350 | 598,236 | +0.13(+4.04%) |
Aug 02, 2017 | 3.250 | 3.310 | 3.170 | 3.220 | 448,664 | -0.09(-2.72%) |
Aug 01, 2017 | 3.390 | 3.390 | 3.250 | 3.310 | 814,958 | -0.07(-2.07%) |
Jul 31, 2017 | 3.630 | 3.674 | 3.380 | 3.380 | 1,126,492 | -0.30(-8.15%) |
Jul 28, 2017 | 3.630 | 3.795 | 3.610 | 3.680 | 416,361 | +0.04(+1.10%) |
Jul 27, 2017 | 3.560 | 3.675 | 3.535 | 3.640 | 292,443 | +0.09(+2.54%) |
Jul 26, 2017 | 3.540 | 3.660 | 3.470 | 3.550 | 391,732 | +0.05(+1.43%) |
Jul 25, 2017 | 3.420 | 3.540 | 3.411 | 3.500 | 610,395 | +0.14(+4.17%) |
Jul 24, 2017 | 3.510 | 3.542 | 3.320 | 3.360 | 513,243 | -0.15(-4.27%) |
Jul 21, 2017 | 3.540 | 3.595 | 3.480 | 3.510 | 334,846 | -0.14(-3.84%) |
Jul 20, 2017 | 3.630 | 3.740 | 3.590 | 3.650 | 507,413 | -0.06(-1.62%) |
Jul 19, 2017 | 3.390 | 3.720 | 3.330 | 3.710 | 770,108 | +0.22(+6.30%) |
Jul 18, 2017 | 3.510 | 3.540 | 3.430 | 3.490 | 386,078 | -0.02(-0.57%) |
Jul 17, 2017 | 3.490 | 3.570 | 3.465 | 3.510 | 282,399 | -0.02(-0.57%) |
Jul 14, 2017 | 3.460 | 3.550 | 3.445 | 3.530 | 467,363 | +0.03(+0.86%) |
Jul 13, 2017 | 3.470 | 3.540 | 3.420 | 3.500 | 578,168 | -0.07(-1.96%) |
Jul 12, 2017 | 3.590 | 3.640 | 3.470 | 3.570 | 790,116 | +0.05(+1.42%) |
Jul 11, 2017 | 3.480 | 3.590 | 3.390 | 3.520 | 448,501 | +0.02(+0.57%) |
Jul 10, 2017 | 3.370 | 3.550 | 3.360 | 3.500 | 523,397 | +0.09(+2.64%) |
Jul 07, 2017 | 3.520 | 3.530 | 3.380 | 3.410 | 574,648 | -0.18(-5.01%) |
Jul 06, 2017 | 3.680 | 3.680 | 3.470 | 3.590 | 728,072 | -0.06(-1.64%) |
Jul 05, 2017 | 3.770 | 3.770 | 3.550 | 3.650 | 618,309 | -0.23(-5.93%) |
Jul 03, 2017 | 3.690 | 3.900 | 3.680 | 3.880 | 475,717 | +0.22(+6.01%) |
Jun 30, 2017 | 3.530 | 3.690 | 3.475 | 3.660 | 705,246 | +0.15(+4.27%) |
Jun 29, 2017 | 3.500 | 3.540 | 3.320 | 3.510 | 1,471,095 | +0.03(+0.86%) |
Jun 28, 2017 | 3.470 | 3.570 | 3.440 | 3.480 | 591,843 | -0.02(-0.57%) |
Jun 27, 2017 | 3.510 | 3.590 | 3.480 | 3.500 | 986,238 | +0.00(+0.00%) |
Jun 26, 2017 | 3.550 | 3.600 | 3.465 | 3.500 | 609,924 | -0.02(-0.57%) |
Jun 23, 2017 | 3.510 | 3.590 | 3.460 | 3.520 | 1,315,558 | +0.04(+1.15%) |
Jun 22, 2017 | 3.460 | 3.590 | 3.440 | 3.480 | 625,599 | +0.03(+0.87%) |
Jun 21, 2017 | 3.690 | 3.750 | 3.410 | 3.450 | 1,578,124 | -0.24(-6.50%) |
Jun 20, 2017 | 3.800 | 3.815 | 3.635 | 3.690 | 1,079,846 | -0.25(-6.35%) |
Jun 19, 2017 | 3.930 | 4.060 | 3.880 | 3.940 | 823,305 | -0.05(-1.25%) |
Jun 16, 2017 | 3.950 | 4.010 | 3.780 | 3.990 | 1,798,117 | +0.06(+1.53%) |
Jun 15, 2017 | 4.190 | 4.310 | 3.890 | 3.930 | 913,925 | -0.35(-8.18%) |
Jun 14, 2017 | 4.560 | 4.560 | 4.160 | 4.280 | 872,597 | -0.29(-6.35%) |
Jun 13, 2017 | 4.300 | 4.580 | 4.220 | 4.570 | 999,903 | +0.30(+7.03%) |
Jun 12, 2017 | 4.130 | 4.320 | 4.100 | 4.270 | 1,112,706 | +0.23(+5.69%) |
Jun 09, 2017 | 3.840 | 4.165 | 3.830 | 4.040 | 955,277 | +0.20(+5.21%) |
Jun 08, 2017 | 3.830 | 3.930 | 3.790 | 3.840 | 542,094 | -0.04(-1.03%) |
Jun 07, 2017 | 4.120 | 4.180 | 3.860 | 3.880 | 1,164,649 | -0.30(-7.18%) |
Jun 06, 2017 | 3.990 | 4.200 | 3.930 | 4.180 | 1,113,607 | +0.15(+3.72%) |
Jun 05, 2017 | 3.990 | 4.110 | 3.910 | 4.030 | 1,025,620 | -0.02(-0.49%) |
Jun 02, 2017 | 4.040 | 4.110 | 3.960 | 4.050 | 1,333,404 | -0.13(-3.11%) |