Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.230 | 5.450 | 4.770 | 5.420 | 108,739 | +0.15(+2.85%) |
May 30, 2018 | 4.990 | 5.300 | 4.990 | 5.270 | 108,782 | +0.26(+5.19%) |
May 29, 2018 | 5.310 | 5.397 | 4.760 | 5.010 | 185,710 | -0.28(-5.29%) |
May 25, 2018 | 5.290 | 5.290 | 5.290 | 0 | +0.01(+0.19%) | |
May 24, 2018 | 5.280 | 5.370 | 5.170 | 5.280 | 35,564 | +0.04(+0.76%) |
May 23, 2018 | 5.350 | 5.513 | 5.200 | 5.240 | 51,937 | -0.14(-2.60%) |
May 22, 2018 | 5.220 | 5.590 | 5.135 | 5.380 | 232,250 | +0.20(+3.86%) |
May 21, 2018 | 5.450 | 5.500 | 5.140 | 5.180 | 132,962 | -0.26(-4.78%) |
May 18, 2018 | 5.380 | 5.500 | 5.261 | 5.440 | 121,902 | +0.02(+0.37%) |
May 17, 2018 | 5.140 | 5.557 | 5.124 | 5.420 | 466,540 | +0.29(+5.65%) |
May 16, 2018 | 5.580 | 5.580 | 5.000 | 5.130 | 376,226 | -0.15(-2.84%) |
May 15, 2018 | 5.230 | 5.699 | 5.230 | 5.280 | 589,909 | +0.02(+0.38%) |
May 14, 2018 | 5.000 | 5.600 | 4.880 | 5.260 | 587,452 | +0.27(+5.41%) |
May 11, 2018 | 4.810 | 5.000 | 4.800 | 4.990 | 83,003 | +0.18(+3.74%) |
May 10, 2018 | 4.820 | 4.940 | 4.730 | 4.810 | 58,733 | +0.02(+0.42%) |
May 09, 2018 | 4.730 | 4.910 | 4.730 | 4.790 | 25,954 | +0.03(+0.63%) |
May 08, 2018 | 4.920 | 4.980 | 4.750 | 4.760 | 22,359 | -0.15(-3.05%) |
May 07, 2018 | 4.950 | 5.000 | 4.850 | 4.910 | 15,324 | -0.02(-0.41%) |
May 04, 2018 | 4.700 | 5.000 | 4.660 | 4.930 | 48,042 | +0.21(+4.45%) |
May 03, 2018 | 4.811 | 4.890 | 4.500 | 4.720 | 84,435 | -0.05(-1.05%) |
May 02, 2018 | 4.950 | 5.000 | 4.770 | 4.770 | 67,947 | -0.19(-3.83%) |
May 01, 2018 | 4.990 | 5.050 | 4.935 | 4.960 | 59,370 | -0.01(-0.20%) |
Apr 30, 2018 | 5.100 | 5.120 | 4.890 | 4.970 | 226,092 | -0.13(-2.55%) |
Apr 27, 2018 | 4.960 | 5.150 | 4.960 | 5.100 | 34,606 | +0.14(+2.82%) |
Apr 26, 2018 | 4.930 | 5.109 | 4.900 | 4.960 | 29,837 | +0.03(+0.61%) |
Apr 25, 2018 | 4.990 | 5.040 | 4.860 | 4.930 | 21,045 | +0.01(+0.20%) |
Apr 24, 2018 | 5.120 | 5.138 | 4.800 | 4.920 | 69,470 | -0.21(-4.09%) |
Apr 23, 2018 | 4.910 | 5.130 | 4.810 | 5.130 | 60,343 | +0.25(+5.12%) |
Apr 20, 2018 | 4.820 | 4.970 | 4.790 | 4.880 | 30,781 | +0.06(+1.24%) |
Apr 19, 2018 | 4.770 | 4.910 | 4.740 | 4.820 | 40,784 | +0.10(+2.12%) |
Apr 18, 2018 | 4.820 | 5.120 | 4.700 | 4.720 | 110,187 | -0.13(-2.68%) |
Apr 17, 2018 | 5.050 | 5.130 | 4.800 | 4.850 | 116,854 | -0.22(-4.34%) |
Apr 16, 2018 | 5.190 | 5.270 | 5.070 | 5.070 | 62,415 | -0.13(-2.50%) |
Apr 13, 2018 | 5.320 | 5.500 | 4.795 | 5.200 | 294,552 | -0.09(-1.70%) |
Apr 12, 2018 | 5.220 | 5.430 | 5.190 | 5.290 | 118,786 | +0.05(+0.95%) |
Apr 11, 2018 | 5.090 | 5.260 | 5.078 | 5.240 | 69,966 | +0.09(+1.75%) |
Apr 10, 2018 | 5.310 | 5.310 | 5.031 | 5.150 | 87,447 | -0.16(-3.01%) |
Apr 09, 2018 | 5.220 | 5.330 | 5.000 | 5.310 | 77,258 | +0.12(+2.31%) |
Apr 06, 2018 | 5.070 | 5.250 | 5.036 | 5.190 | 115,059 | +0.08(+1.57%) |
Apr 05, 2018 | 5.000 | 5.200 | 5.000 | 5.110 | 101,428 | +0.14(+2.82%) |
Apr 04, 2018 | 4.690 | 5.010 | 4.610 | 4.970 | 47,793 | +0.28(+5.97%) |
Apr 03, 2018 | 4.160 | 4.730 | 4.160 | 4.690 | 85,236 | +0.30(+6.83%) |
Apr 02, 2018 | 4.580 | 4.580 | 4.180 | 4.390 | 102,627 | -0.21(-4.57%) |
Mar 29, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.06(-1.29%) | |
Mar 28, 2018 | 5.020 | 5.020 | 4.570 | 4.660 | 176,325 | -0.36(-7.17%) |
Mar 27, 2018 | 5.200 | 5.220 | 4.970 | 5.020 | 131,664 | -0.19(-3.65%) |
Mar 26, 2018 | 5.130 | 5.280 | 4.850 | 5.210 | 136,456 | +0.06(+1.17%) |
Mar 23, 2018 | 5.130 | 5.375 | 5.070 | 5.150 | 223,651 | +0.04(+0.78%) |
Mar 22, 2018 | 4.990 | 5.240 | 4.895 | 5.110 | 122,768 | +0.14(+2.82%) |
Mar 21, 2018 | 4.850 | 5.199 | 4.800 | 4.970 | 148,758 | +0.11(+2.26%) |
Mar 20, 2018 | 4.800 | 4.946 | 4.620 | 4.860 | 197,052 | +0.08(+1.67%) |
Mar 19, 2018 | 4.520 | 4.800 | 4.470 | 4.780 | 615,165 | +0.26(+5.75%) |
Mar 16, 2018 | 4.470 | 4.600 | 4.470 | 4.520 | 170,375 | +0.03(+0.67%) |
Mar 15, 2018 | 4.560 | 4.560 | 4.470 | 4.490 | 43,299 | -0.04(-0.88%) |
Mar 14, 2018 | 4.480 | 4.560 | 4.360 | 4.530 | 75,057 | +0.07(+1.57%) |
Mar 13, 2018 | 4.300 | 4.500 | 4.290 | 4.460 | 145,996 | +0.16(+3.72%) |
Mar 12, 2018 | 4.370 | 4.370 | 4.040 | 4.300 | 102,465 | -0.03(-0.69%) |
Mar 09, 2018 | 4.500 | 4.500 | 4.240 | 4.330 | 89,389 | -0.12(-2.70%) |
Mar 08, 2018 | 4.350 | 4.463 | 4.096 | 4.450 | 175,997 | +0.22(+5.20%) |
Mar 07, 2018 | 3.910 | 4.250 | 3.890 | 4.230 | 181,948 | +0.32(+8.18%) |
Mar 06, 2018 | 3.890 | 4.010 | 3.851 | 3.910 | 141,450 | +0.07(+1.82%) |
Mar 05, 2018 | 3.900 | 3.980 | 3.810 | 3.840 | 42,117 | -0.08(-2.04%) |
Mar 02, 2018 | 3.870 | 4.000 | 3.730 | 3.920 | 49,900 | +0.06(+1.55%) |
Mar 01, 2018 | 3.770 | 3.969 | 3.721 | 3.860 | 63,274 | +0.11(+2.93%) |
Feb 28, 2018 | 3.900 | 3.900 | 3.750 | 3.750 | 14,836 | -0.15(-3.85%) |
Feb 27, 2018 | 3.780 | 3.950 | 3.756 | 3.900 | 49,023 | +0.13(+3.45%) |
Feb 26, 2018 | 3.800 | 3.820 | 3.710 | 3.770 | 18,979 | -0.01(-0.26%) |
Feb 23, 2018 | 3.790 | 3.800 | 3.630 | 3.780 | 33,969 | +0.01(+0.27%) |
Feb 22, 2018 | 3.940 | 3.600 | 3.770 | 68,497 | -0.12(-3.08%) | |
Feb 21, 2018 | 3.850 | 3.920 | 3.750 | 3.890 | 34,251 | +0.03(+0.78%) |
Feb 20, 2018 | 3.880 | 3.930 | 3.780 | 3.860 | 35,251 | -0.03(-0.77%) |
Feb 16, 2018 | 3.890 | 3.890 | 3.890 | 0 | -0.05(-1.27%) | |
Feb 15, 2018 | 4.100 | 4.100 | 3.930 | 3.940 | 108,794 | -0.08(-1.99%) |
Feb 14, 2018 | 4.000 | 4.080 | 3.831 | 4.020 | 58,916 | +0.07(+1.77%) |
Feb 13, 2018 | 3.830 | 4.050 | 3.650 | 3.950 | 117,815 | +0.12(+3.13%) |
Feb 12, 2018 | 3.850 | 4.870 | 3.761 | 3.830 | 963,040 | +0.12(+3.23%) |
Feb 09, 2018 | 3.690 | 3.780 | 3.490 | 3.710 | 86,129 | +0.07(+1.92%) |
Feb 08, 2018 | 3.830 | 3.830 | 3.480 | 3.640 | 44,857 | -0.17(-4.46%) |
Feb 07, 2018 | 3.870 | 3.870 | 3.710 | 3.810 | 45,451 | +0.01(+0.26%) |
Feb 06, 2018 | 3.480 | 3.840 | 3.400 | 3.800 | 78,586 | +0.30(+8.57%) |
Feb 05, 2018 | 3.600 | 3.750 | 3.410 | 3.500 | 60,275 | -0.21(-5.66%) |
Feb 02, 2018 | 3.780 | 3.825 | 3.610 | 3.710 | 25,400 | -0.07(-1.85%) |
Feb 01, 2018 | 3.690 | 3.750 | 3.390 | 3.780 | 42,588 | +0.06(+1.61%) |
Jan 31, 2018 | 3.810 | 3.810 | 3.370 | 3.720 | 158,447 | -0.10(-2.62%) |
Jan 30, 2018 | 4.090 | 4.090 | 3.860 | 3.820 | 75,167 | -0.21(-5.21%) |
Jan 29, 2018 | 3.990 | 4.050 | 3.840 | 4.030 | 70,684 | +0.09(+2.28%) |
Jan 26, 2018 | 3.840 | 3.960 | 3.650 | 3.940 | 50,417 | +0.14(+3.68%) |
Jan 25, 2018 | 3.690 | 3.850 | 3.690 | 3.800 | 69,553 | +0.14(+3.83%) |
Jan 24, 2018 | 3.670 | 3.910 | 3.640 | 3.660 | 78,932 | -0.01(-0.27%) |
Jan 23, 2018 | 3.620 | 3.670 | 3.590 | 3.670 | 62,050 | +0.09(+2.51%) |
Jan 22, 2018 | 3.540 | 3.650 | 3.460 | 3.580 | 136,027 | +0.04(+1.13%) |
Jan 19, 2018 | 3.700 | 3.700 | 3.520 | 3.540 | 81,763 | -0.12(-3.28%) |
Jan 18, 2018 | 3.610 | 3.740 | 3.510 | 3.660 | 64,540 | +0.08(+2.23%) |
Jan 17, 2018 | 3.620 | 3.720 | 3.488 | 3.580 | 59,313 | +0.00(+0.00%) |
Jan 16, 2018 | 3.600 | 3.670 | 3.481 | 3.580 | 154,822 | +0.01(+0.28%) |
Jan 12, 2018 | 3.570 | 3.570 | 3.570 | 0 | -0.12(-3.25%) | |
Jan 11, 2018 | 3.390 | 4.060 | 3.338 | 3.690 | 229,638 | +0.32(+9.50%) |
Jan 10, 2018 | 3.460 | 3.490 | 3.280 | 3.370 | 66,992 | -0.07(-2.03%) |
Jan 09, 2018 | 3.340 | 3.540 | 3.230 | 3.440 | 110,035 | +0.14(+4.24%) |
Jan 08, 2018 | 3.290 | 3.370 | 3.150 | 3.300 | 65,523 | +0.07(+2.17%) |
Jan 05, 2018 | 3.260 | 3.400 | 3.200 | 3.230 | 88,766 | -0.06(-1.82%) |
Jan 04, 2018 | 3.210 | 3.355 | 3.128 | 3.290 | 81,483 | +0.08(+2.49%) |
Jan 03, 2018 | 3.330 | 3.380 | 3.140 | 3.210 | 101,377 | -0.09(-2.73%) |
Jan 02, 2018 | 3.220 | 3.390 | 3.210 | 3.300 | 117,731 | +0.09(+2.80%) |
Dec 29, 2017 | 3.210 | 3.210 | 3.210 | 0 | +0.13(+4.22%) | |
Dec 28, 2017 | 3.180 | 3.280 | 3.040 | 3.080 | 143,938 | -0.06(-1.91%) |
Dec 27, 2017 | 2.910 | 3.300 | 2.900 | 3.140 | 480,285 | +0.21(+7.17%) |
Dec 26, 2017 | 2.680 | 3.050 | 2.524 | 2.930 | 608,831 | +0.29(+10.98%) |
Dec 22, 2017 | 2.520 | 2.720 | 2.520 | 2.640 | 23,156 | +0.11(+4.35%) |
Dec 21, 2017 | 2.590 | 2.620 | 2.490 | 2.530 | 52,430 | -0.06(-2.32%) |
Dec 20, 2017 | 2.526 | 2.630 | 2.500 | 2.590 | 67,646 | +0.01(+0.39%) |
Dec 19, 2017 | 2.690 | 2.690 | 2.560 | 2.580 | 154,475 | -0.11(-4.09%) |
Dec 18, 2017 | 2.640 | 2.800 | 2.580 | 2.690 | 66,165 | +0.06(+2.28%) |
Dec 15, 2017 | 2.470 | 2.730 | 2.459 | 2.630 | 286,217 | +0.15(+6.05%) |
Dec 14, 2017 | 2.510 | 2.550 | 2.420 | 2.480 | 155,126 | -0.05(-1.98%) |
Dec 13, 2017 | 2.575 | 2.580 | 2.495 | 2.530 | 126,040 | -0.05(-1.94%) |
Dec 12, 2017 | 2.560 | 2.690 | 2.550 | 2.580 | 220,516 | -0.03(-1.15%) |
Dec 11, 2017 | 2.760 | 2.800 | 2.560 | 2.610 | 419,956 | -0.15(-5.43%) |
Dec 08, 2017 | 2.700 | 2.790 | 2.640 | 2.760 | 110,221 | +0.05(+1.85%) |
Dec 07, 2017 | 2.750 | 2.824 | 2.610 | 2.710 | 162,479 | -0.04(-1.45%) |
Dec 06, 2017 | 2.810 | 2.870 | 2.610 | 2.750 | 76,805 | -0.03(-1.08%) |
Dec 05, 2017 | 2.720 | 2.800 | 2.600 | 2.780 | 121,000 | +0.01(+0.36%) |
Dec 04, 2017 | 3.000 | 3.000 | 2.700 | 2.770 | 109,192 | -0.21(-7.05%) |
Dec 01, 2017 | 2.900 | 3.020 | 2.852 | 2.980 | 147,084 | +0.08(+2.76%) |
Nov 30, 2017 | 3.115 | 3.115 | 2.880 | 2.900 | 40,485 | -0.06(-2.03%) |
Nov 29, 2017 | 3.050 | 3.190 | 2.930 | 2.960 | 30,880 | -0.12(-3.90%) |
Nov 28, 2017 | 3.110 | 3.150 | 2.860 | 3.080 | 122,572 | -0.05(-1.60%) |
Nov 27, 2017 | 3.160 | 3.367 | 3.101 | 3.130 | 46,866 | -0.06(-1.88%) |
Nov 24, 2017 | 3.200 | 3.300 | 3.093 | 3.190 | 91,186 | +0.02(+0.63%) |
Nov 22, 2017 | 2.920 | 3.190 | 2.900 | 3.170 | 92,251 | +0.27(+9.31%) |
Nov 21, 2017 | 2.890 | 3.008 | 2.840 | 2.900 | 50,619 | +0.03(+1.05%) |
Nov 20, 2017 | 3.020 | 3.041 | 2.850 | 2.870 | 75,655 | +0.02(+0.70%) |
Nov 17, 2017 | 3.230 | 3.290 | 2.750 | 2.850 | 479,413 | -0.35(-10.94%) |
Nov 16, 2017 | 3.200 | 3.253 | 3.100 | 3.200 | 405,380 | +0.14(+4.58%) |
Nov 15, 2017 | 2.800 | 3.480 | 2.800 | 3.060 | 703,399 | +0.31(+11.27%) |
Nov 14, 2017 | 2.830 | 2.930 | 2.540 | 2.750 | 580,421 | +0.27(+10.89%) |
Nov 13, 2017 | 2.300 | 2.800 | 2.279 | 2.480 | 239,158 | +0.16(+6.90%) |
Nov 10, 2017 | 2.290 | 2.380 | 2.100 | 2.320 | 341,841 | -0.08(-3.33%) |
Nov 09, 2017 | 2.250 | 2.520 | 2.220 | 2.400 | 1,762,154 | +0.24(+11.11%) |
Nov 08, 2017 | 2.240 | 2.750 | 2.113 | 2.160 | 228,391 | -0.08(-3.57%) |
Nov 07, 2017 | 2.030 | 2.250 | 2.030 | 2.240 | 43,676 | +0.18(+8.74%) |
Nov 06, 2017 | 2.200 | 2.200 | 2.010 | 2.060 | 127,500 | -0.18(-8.04%) |
Nov 03, 2017 | 2.200 | 2.260 | 2.160 | 2.240 | 20,998 | +0.04(+1.59%) |
Nov 02, 2017 | 2.440 | 2.440 | 2.180 | 2.205 | 63,302 | -0.23(-9.63%) |
Nov 01, 2017 | 2.420 | 2.500 | 2.360 | 2.440 | 67,921 | +0.10(+4.27%) |
Oct 31, 2017 | 2.500 | 2.515 | 2.270 | 2.340 | 90,439 | -0.19(-7.51%) |
Oct 30, 2017 | 2.760 | 2.800 | 2.520 | 2.530 | 52,685 | -0.23(-8.33%) |
Oct 27, 2017 | 2.780 | 2.820 | 2.760 | 2.760 | 15,180 | -0.03(-1.08%) |
Oct 26, 2017 | 2.790 | 2.840 | 2.780 | 2.790 | 13,836 | +0.00(+0.00%) |
Oct 25, 2017 | 2.890 | 2.895 | 2.750 | 2.790 | 32,442 | -0.07(-2.45%) |
Oct 24, 2017 | 2.910 | 2.950 | 2.840 | 2.860 | 12,816 | -0.11(-3.70%) |
Oct 23, 2017 | 3.080 | 3.096 | 2.960 | 2.970 | 33,967 | -0.08(-2.62%) |
Oct 20, 2017 | 2.840 | 3.068 | 2.840 | 3.050 | 64,547 | +0.19(+6.64%) |
Oct 19, 2017 | 2.770 | 2.980 | 2.770 | 2.860 | 30,083 | +0.10(+3.62%) |
Oct 18, 2017 | 2.920 | 2.920 | 2.760 | 2.760 | 40,018 | -0.17(-5.80%) |
Oct 17, 2017 | 2.950 | 3.000 | 2.880 | 2.930 | 26,316 | -0.04(-1.35%) |
Oct 16, 2017 | 3.000 | 3.065 | 2.950 | 2.970 | 28,170 | +0.01(+0.34%) |
Oct 13, 2017 | 2.930 | 3.114 | 2.930 | 2.960 | 28,878 | +0.05(+1.72%) |
Oct 12, 2017 | 2.820 | 3.140 | 2.820 | 2.910 | 95,192 | -0.22(-7.03%) |
Oct 11, 2017 | 3.253 | 3.299 | 3.080 | 3.130 | 30,275 | +0.02(+0.64%) |
Oct 10, 2017 | 3.150 | 3.150 | 3.060 | 3.110 | 10,553 | -0.07(-2.20%) |
Oct 09, 2017 | 3.155 | 3.214 | 3.101 | 3.180 | 6,952 | -0.01(-0.31%) |
Oct 06, 2017 | 3.180 | 3.190 | 3.120 | 3.190 | 22,243 | +0.11(+3.57%) |
Oct 05, 2017 | 3.100 | 3.100 | 3.040 | 3.080 | 14,783 | +0.00(+0.00%) |
Oct 04, 2017 | 3.148 | 3.170 | 3.050 | 3.080 | 6,040 | -0.05(-1.60%) |
Oct 03, 2017 | 3.210 | 3.230 | 3.130 | 3.130 | 5,626 | -0.11(-3.40%) |
Oct 02, 2017 | 3.100 | 3.300 | 3.100 | 3.240 | 13,467 | +0.16(+5.19%) |
Sep 29, 2017 | 2.940 | 3.090 | 2.910 | 3.080 | 25,454 | +0.16(+5.48%) |
Sep 28, 2017 | 3.190 | 3.236 | 2.800 | 2.920 | 60,271 | -0.35(-10.70%) |
Sep 27, 2017 | 3.260 | 3.320 | 3.100 | 3.270 | 28,546 | -0.03(-0.91%) |
Sep 26, 2017 | 3.300 | 3.325 | 3.267 | 3.300 | 5,939 | -0.02(-0.60%) |
Sep 25, 2017 | 3.349 | 3.350 | 3.280 | 3.320 | 6,475 | +0.00(+0.00%) |
Sep 22, 2017 | 3.160 | 3.320 | 3.150 | 3.320 | 7,597 | +0.07(+2.15%) |
Sep 21, 2017 | 3.300 | 3.320 | 3.192 | 3.250 | 2,380 | -0.04(-1.22%) |
Sep 20, 2017 | 3.090 | 3.290 | 3.090 | 3.290 | 10,090 | +0.20(+6.47%) |
Sep 19, 2017 | 3.310 | 3.410 | 3.020 | 3.090 | 31,222 | -0.26(-7.76%) |
Sep 18, 2017 | 3.300 | 3.590 | 3.300 | 3.350 | 37,609 | +0.07(+2.13%) |
Sep 15, 2017 | 3.250 | 3.550 | 3.250 | 3.280 | 34,979 | -0.01(-0.30%) |
Sep 14, 2017 | 3.580 | 3.650 | 3.180 | 3.290 | 52,381 | -0.26(-7.32%) |
Sep 13, 2017 | 3.670 | 3.790 | 3.510 | 3.550 | 33,526 | -0.16(-4.31%) |
Sep 12, 2017 | 3.640 | 3.750 | 3.460 | 3.710 | 14,959 | +0.16(+4.51%) |
Sep 11, 2017 | 3.480 | 3.600 | 3.400 | 3.550 | 23,232 | +0.12(+3.50%) |
Sep 08, 2017 | 3.580 | 3.868 | 3.400 | 3.430 | 191,008 | -0.19(-5.25%) |
Sep 07, 2017 | 3.570 | 3.700 | 3.500 | 3.620 | 41,610 | +0.02(+0.56%) |
Sep 06, 2017 | 3.600 | 3.610 | 3.510 | 3.600 | 17,681 | +0.04(+1.12%) |
Sep 05, 2017 | 3.420 | 3.620 | 3.420 | 3.560 | 13,732 | +0.10(+2.89%) |
Sep 01, 2017 | 3.620 | 3.620 | 3.260 | 3.460 | 32,996 | +0.01(+0.29%) |
Aug 31, 2017 | 3.388 | 3.590 | 3.350 | 3.450 | 26,942 | -0.04(-1.15%) |
Aug 30, 2017 | 3.312 | 3.550 | 3.270 | 3.490 | 35,715 | +0.19(+5.76%) |
Aug 29, 2017 | 3.000 | 3.320 | 3.000 | 3.300 | 30,735 | +0.34(+11.49%) |
Aug 28, 2017 | 3.090 | 3.190 | 2.950 | 2.960 | 25,220 | -0.09(-2.95%) |
Aug 25, 2017 | 3.070 | 3.180 | 2.950 | 3.050 | 8,866 | -0.06(-1.93%) |
Aug 24, 2017 | 3.010 | 3.130 | 2.870 | 3.110 | 11,854 | +0.12(+4.01%) |
Aug 23, 2017 | 2.910 | 3.028 | 2.777 | 2.990 | 14,564 | +0.10(+3.46%) |
Aug 22, 2017 | 2.812 | 2.923 | 2.801 | 2.890 | 9,417 | +0.13(+4.71%) |
Aug 21, 2017 | 3.050 | 3.110 | 2.670 | 2.760 | 102,426 | -0.28(-9.21%) |
Aug 18, 2017 | 3.150 | 3.160 | 3.000 | 3.040 | 13,959 | -0.03(-0.98%) |
Aug 17, 2017 | 3.100 | 3.190 | 3.010 | 3.070 | 16,485 | +0.02(+0.66%) |
Aug 16, 2017 | 3.040 | 3.080 | 3.011 | 3.050 | 7,465 | -0.02(-0.65%) |
Aug 15, 2017 | 2.924 | 3.071 | 2.924 | 3.070 | 4,105 | +0.11(+3.72%) |
Aug 14, 2017 | 2.850 | 3.170 | 2.850 | 2.960 | 27,031 | +0.02(+0.68%) |
Aug 11, 2017 | 2.950 | 3.040 | 2.760 | 2.940 | 36,784 | +0.03(+1.03%) |
Aug 10, 2017 | 3.110 | 3.110 | 2.810 | 2.910 | 43,131 | -0.13(-4.28%) |
Aug 09, 2017 | 3.110 | 3.190 | 2.950 | 3.040 | 114,289 | -0.12(-3.80%) |
Aug 08, 2017 | 3.139 | 3.270 | 3.139 | 3.160 | 15,323 | -0.04(-1.25%) |
Aug 07, 2017 | 3.230 | 3.310 | 3.100 | 3.200 | 57,572 | -0.15(-4.48%) |
Aug 04, 2017 | 3.439 | 3.439 | 3.150 | 3.350 | 28,869 | +0.05(+1.52%) |
Aug 03, 2017 | 3.470 | 3.590 | 3.150 | 3.300 | 67,882 | -0.17(-4.90%) |
Aug 02, 2017 | 3.130 | 3.470 | 3.120 | 3.470 | 26,895 | +0.30(+9.45%) |
Aug 01, 2017 | 3.400 | 3.580 | 3.110 | 3.171 | 116,120 | -0.28(-8.10%) |
Jul 31, 2017 | 3.400 | 3.520 | 3.340 | 3.450 | 15,905 | +0.08(+2.37%) |
Jul 28, 2017 | 3.670 | 3.760 | 3.310 | 3.370 | 129,216 | -0.26(-7.16%) |
Jul 27, 2017 | 3.720 | 3.750 | 3.410 | 3.630 | 75,558 | -0.05(-1.36%) |
Jul 26, 2017 | 3.610 | 3.792 | 3.560 | 3.680 | 19,234 | +0.04(+1.10%) |
Jul 25, 2017 | 3.710 | 3.770 | 3.640 | 3.640 | 27,637 | -0.05(-1.36%) |
Jul 24, 2017 | 3.521 | 3.761 | 3.521 | 3.690 | 29,512 | +0.13(+3.65%) |
Jul 21, 2017 | 3.830 | 3.830 | 3.550 | 3.560 | 101,251 | -0.05(-1.39%) |
Jul 20, 2017 | 3.730 | 3.810 | 3.580 | 3.610 | 49,688 | -0.10(-2.70%) |
Jul 19, 2017 | 3.830 | 3.620 | 3.710 | 85,857 | +0.02(+0.54%) | |
Jul 18, 2017 | 3.710 | 3.790 | 3.610 | 3.690 | 25,193 | -0.03(-0.81%) |
Jul 17, 2017 | 3.550 | 3.890 | 3.550 | 3.720 | 40,495 | +0.22(+6.29%) |
Jul 14, 2017 | 3.250 | 3.500 | 3.250 | 3.500 | 393,124 | +0.20(+6.06%) |
Jul 13, 2017 | 3.300 | 3.380 | 3.253 | 3.300 | 85,736 | +0.05(+1.54%) |
Jul 12, 2017 | 3.200 | 3.350 | 3.030 | 3.250 | 797,077 | +0.02(+0.62%) |
Jul 11, 2017 | 3.480 | 3.480 | 3.230 | 3.230 | 60,279 | -0.22(-6.38%) |
Jul 10, 2017 | 3.510 | 3.553 | 3.430 | 3.450 | 10,088 | -0.05(-1.43%) |
Jul 07, 2017 | 3.550 | 3.610 | 3.481 | 3.500 | 10,766 | -0.09(-2.49%) |
Jul 06, 2017 | 3.500 | 3.630 | 3.450 | 3.589 | 16,732 | +0.11(+3.14%) |
Jul 05, 2017 | 3.720 | 3.720 | 3.430 | 3.480 | 20,709 | -0.26(-6.95%) |
Jul 03, 2017 | 3.820 | 3.950 | 3.726 | 3.740 | 3,164 | +0.04(+1.08%) |
Jun 30, 2017 | 3.715 | 3.790 | 3.630 | 3.700 | 53,321 | -0.05(-1.33%) |
Jun 29, 2017 | 3.710 | 3.900 | 3.630 | 3.750 | 30,803 | -0.10(-2.60%) |
Jun 28, 2017 | 4.000 | 4.190 | 3.630 | 3.850 | 54,177 | -0.21(-5.17%) |
Jun 27, 2017 | 3.900 | 4.420 | 3.801 | 4.060 | 223,728 | +0.46(+12.78%) |
Jun 26, 2017 | 3.190 | 3.800 | 3.179 | 3.600 | 96,116 | +0.45(+14.29%) |
Jun 23, 2017 | 2.960 | 3.150 | 2.930 | 3.150 | 124,317 | +0.19(+6.42%) |
Jun 22, 2017 | 3.000 | 3.040 | 2.950 | 2.960 | 102,194 | -0.08(-2.63%) |
Jun 21, 2017 | 3.000 | 3.040 | 3.000 | 3.040 | 12,213 | +0.04(+1.33%) |
Jun 20, 2017 | 3.140 | 3.140 | 2.970 | 3.000 | 47,256 | -0.03(-1.12%) |
Jun 19, 2017 | 3.050 | 3.050 | 3.000 | 3.034 | 33,765 | -0.01(-0.36%) |
Jun 16, 2017 | 3.169 | 3.170 | 2.960 | 3.045 | 91,553 | -0.14(-4.25%) |
Jun 15, 2017 | 3.130 | 3.180 | 3.070 | 3.180 | 29,121 | +0.00(+0.00%) |
Jun 14, 2017 | 3.353 | 3.353 | 3.123 | 3.180 | 59,823 | -0.19(-5.64%) |
Jun 13, 2017 | 3.401 | 3.420 | 3.337 | 3.370 | 91,701 | -0.08(-2.32%) |
Jun 12, 2017 | 3.390 | 3.450 | 3.250 | 3.450 | 58,345 | +0.00(+0.00%) |
Jun 09, 2017 | 3.480 | 3.520 | 3.450 | 3.450 | 21,551 | -0.08(-2.27%) |
Jun 08, 2017 | 3.650 | 3.685 | 3.507 | 3.530 | 11,962 | -0.09(-2.49%) |
Jun 07, 2017 | 3.860 | 3.860 | 3.610 | 3.620 | 24,195 | -0.04(-1.09%) |
Jun 06, 2017 | 4.000 | 4.000 | 3.610 | 3.660 | 31,479 | -0.03(-0.81%) |
Jun 05, 2017 | 3.800 | 3.997 | 3.620 | 3.690 | 13,595 | -0.06(-1.60%) |
Jun 02, 2017 | 3.850 | 3.928 | 3.720 | 3.750 | 14,479 | -0.07(-1.84%) |