Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.030 | 5.105 | 4.800 | 4.840 | 377,886 | -0.22(-4.35%) |
May 30, 2018 | 4.680 | 5.164 | 4.680 | 5.060 | 853,657 | +0.44(+9.52%) |
May 29, 2018 | 4.700 | 4.750 | 4.565 | 4.620 | 193,604 | -0.09(-1.91%) |
May 25, 2018 | 4.710 | 4.710 | 4.710 | 0 | -0.12(-2.48%) | |
May 24, 2018 | 5.010 | 5.010 | 4.760 | 4.830 | 448,944 | -0.17(-3.40%) |
May 23, 2018 | 4.960 | 5.140 | 4.890 | 5.000 | 255,455 | +0.06(+1.21%) |
May 22, 2018 | 5.010 | 5.050 | 4.900 | 4.940 | 212,955 | -0.04(-0.80%) |
May 21, 2018 | 4.980 | 5.110 | 4.880 | 4.980 | 233,496 | +0.02(+0.40%) |
May 18, 2018 | 5.000 | 5.040 | 4.960 | 4.960 | 170,420 | -0.07(-1.39%) |
May 17, 2018 | 5.100 | 5.150 | 4.890 | 5.030 | 450,860 | -0.08(-1.57%) |
May 16, 2018 | 5.450 | 5.450 | 5.080 | 5.110 | 351,253 | -0.36(-6.58%) |
May 15, 2018 | 5.260 | 5.660 | 5.211 | 5.470 | 561,971 | +0.15(+2.82%) |
May 14, 2018 | 5.250 | 5.330 | 5.020 | 5.320 | 586,514 | +0.09(+1.72%) |
May 11, 2018 | 5.240 | 5.300 | 5.130 | 5.230 | 294,278 | +0.02(+0.38%) |
May 10, 2018 | 5.010 | 5.240 | 4.910 | 5.210 | 524,136 | +0.23(+4.62%) |
May 09, 2018 | 5.050 | 5.050 | 4.720 | 4.980 | 474,495 | -0.03(-0.60%) |
May 08, 2018 | 5.170 | 5.200 | 4.940 | 5.010 | 496,999 | -0.15(-2.91%) |
May 07, 2018 | 5.200 | 5.270 | 5.050 | 5.160 | 468,133 | -0.04(-0.77%) |
May 04, 2018 | 5.170 | 5.320 | 5.140 | 5.200 | 223,696 | +0.00(+0.00%) |
May 03, 2018 | 5.390 | 5.400 | 5.115 | 5.200 | 268,214 | -0.20(-3.70%) |
May 02, 2018 | 5.150 | 5.420 | 5.111 | 5.400 | 433,057 | +0.24(+4.65%) |
May 01, 2018 | 5.090 | 5.240 | 5.050 | 5.160 | 353,644 | +0.10(+1.98%) |
Apr 30, 2018 | 5.290 | 5.410 | 5.050 | 5.060 | 371,280 | -0.26(-4.89%) |
Apr 27, 2018 | 5.310 | 5.425 | 5.280 | 5.320 | 398,930 | +0.04(+0.76%) |
Apr 26, 2018 | 5.140 | 5.300 | 5.140 | 5.280 | 348,719 | +0.14(+2.72%) |
Apr 25, 2018 | 5.170 | 5.170 | 5.000 | 5.140 | 409,305 | -0.01(-0.19%) |
Apr 24, 2018 | 5.030 | 5.175 | 5.000 | 5.150 | 472,853 | +0.05(+0.98%) |
Apr 23, 2018 | 5.150 | 5.250 | 5.010 | 5.100 | 437,849 | -0.02(-0.39%) |
Apr 20, 2018 | 5.050 | 5.220 | 4.940 | 5.120 | 545,607 | +0.05(+0.99%) |
Apr 19, 2018 | 5.340 | 5.360 | 5.030 | 5.070 | 689,796 | -0.25(-4.70%) |
Apr 18, 2018 | 5.330 | 5.540 | 5.240 | 5.320 | 659,129 | +0.02(+0.38%) |
Apr 17, 2018 | 5.130 | 5.430 | 5.130 | 5.300 | 730,996 | +0.22(+4.33%) |
Apr 16, 2018 | 5.090 | 5.328 | 5.010 | 5.080 | 862,889 | +0.03(+0.59%) |
Apr 13, 2018 | 5.180 | 5.210 | 4.980 | 5.050 | 957,061 | -0.14(-2.70%) |
Apr 12, 2018 | 5.010 | 5.249 | 4.950 | 5.190 | 843,308 | +0.18(+3.59%) |
Apr 11, 2018 | 4.970 | 5.216 | 4.940 | 5.010 | 969,427 | +0.00(+0.00%) |
Apr 10, 2018 | 4.700 | 5.040 | 4.530 | 5.010 | 833,272 | +0.34(+7.28%) |
Apr 09, 2018 | 4.660 | 4.810 | 4.500 | 4.670 | 491,750 | -0.01(-0.21%) |
Apr 06, 2018 | 4.570 | 4.810 | 4.540 | 4.680 | 720,010 | +0.10(+2.18%) |
Apr 05, 2018 | 4.750 | 4.760 | 4.450 | 4.580 | 1,142,036 | -0.16(-3.38%) |
Apr 04, 2018 | 4.840 | 5.220 | 4.480 | 4.740 | 6,387,964 | +0.29(+6.52%) |
Apr 03, 2018 | 4.680 | 4.770 | 4.350 | 4.450 | 889,995 | -0.24(-5.12%) |
Apr 02, 2018 | 4.710 | 4.790 | 4.500 | 4.690 | 852,401 | -0.06(-1.26%) |
Mar 29, 2018 | 4.750 | 4.750 | 4.750 | 0 | -0.04(-0.84%) | |
Mar 28, 2018 | 5.050 | 5.120 | 4.650 | 4.790 | 1,028,658 | -0.26(-5.15%) |
Mar 27, 2018 | 5.000 | 5.260 | 4.850 | 5.050 | 1,044,793 | +0.04(+0.80%) |
Mar 26, 2018 | 4.940 | 5.080 | 4.470 | 5.010 | 1,993,982 | -0.03(-0.60%) |
Mar 23, 2018 | 5.360 | 5.500 | 5.020 | 5.040 | 1,303,911 | -0.35(-6.49%) |
Mar 22, 2018 | 5.360 | 5.400 | 4.900 | 5.390 | 2,783,406 | -0.08(-1.46%) |
Mar 21, 2018 | 5.850 | 5.900 | 5.220 | 5.470 | 5,512,310 | +0.31(+6.01%) |
Mar 20, 2018 | 6.070 | 6.140 | 4.980 | 5.160 | 10,869,773 | -1.83(-26.18%) |
Mar 19, 2018 | 7.200 | 7.240 | 6.770 | 6.990 | 3,262,956 | -0.30(-4.12%) |
Mar 16, 2018 | 6.990 | 7.375 | 6.630 | 7.290 | 4,308,614 | +0.21(+2.97%) |
Mar 15, 2018 | 8.300 | 8.610 | 6.820 | 7.080 | 15,637,514 | +0.53(+8.01%) |
Mar 14, 2018 | 6.640 | 7.050 | 6.180 | 6.555 | 13,227,622 | +0.17(+2.74%) |
Mar 13, 2018 | 6.270 | 7.390 | 5.860 | 6.380 | 35,092,944 | +2.24(+54.11%) |
Mar 12, 2018 | 4.210 | 4.240 | 3.890 | 4.140 | 1,831,921 | +0.02(+0.49%) |
Mar 09, 2018 | 3.890 | 4.300 | 3.850 | 4.120 | 1,688,314 | +0.51(+14.13%) |
Mar 08, 2018 | 3.470 | 3.750 | 3.470 | 3.610 | 489,481 | +0.16(+4.64%) |
Mar 07, 2018 | 3.340 | 3.490 | 3.310 | 3.450 | 373,961 | +0.08(+2.37%) |
Mar 06, 2018 | 3.330 | 3.450 | 3.150 | 3.370 | 290,477 | +0.02(+0.60%) |
Mar 05, 2018 | 3.350 | 3.490 | 3.311 | 3.350 | 331,221 | +0.00(+0.00%) |
Mar 02, 2018 | 3.080 | 3.400 | 2.977 | 3.350 | 346,925 | +0.24(+7.72%) |
Mar 01, 2018 | 2.990 | 3.140 | 2.920 | 3.110 | 301,914 | +0.12(+4.01%) |
Feb 28, 2018 | 2.980 | 3.080 | 2.900 | 2.990 | 242,756 | +0.01(+0.34%) |
Feb 27, 2018 | 3.090 | 3.170 | 2.960 | 2.980 | 154,012 | -0.12(-3.87%) |
Feb 26, 2018 | 3.010 | 3.189 | 2.940 | 3.100 | 197,376 | +0.11(+3.68%) |
Feb 23, 2018 | 2.950 | 3.010 | 2.860 | 2.990 | 203,489 | +0.06(+2.05%) |
Feb 22, 2018 | 3.120 | 3.190 | 2.900 | 2.930 | 240,620 | -0.18(-5.79%) |
Feb 21, 2018 | 3.180 | 3.339 | 3.000 | 3.110 | 597,006 | -0.02(-0.64%) |
Feb 20, 2018 | 2.880 | 3.150 | 2.811 | 3.130 | 2,218,888 | +0.23(+7.93%) |
Feb 16, 2018 | 2.900 | 2.900 | 2.900 | 0 | -0.21(-6.75%) | |
Feb 15, 2018 | 2.990 | 3.160 | 2.900 | 3.110 | 364,915 | +0.15(+5.07%) |
Feb 14, 2018 | 3.150 | 3.272 | 2.930 | 2.960 | 424,146 | -0.19(-6.03%) |
Feb 13, 2018 | 3.010 | 3.160 | 2.910 | 3.150 | 484,453 | +0.14(+4.65%) |
Feb 12, 2018 | 2.750 | 3.080 | 2.610 | 3.010 | 716,422 | +0.27(+9.85%) |
Feb 09, 2018 | 2.610 | 2.760 | 2.380 | 2.740 | 587,637 | +0.13(+4.98%) |
Feb 08, 2018 | 2.790 | 2.820 | 2.550 | 2.610 | 461,075 | -0.19(-6.79%) |
Feb 07, 2018 | 2.890 | 2.900 | 2.700 | 2.800 | 520,480 | -0.08(-2.78%) |
Feb 06, 2018 | 2.800 | 2.900 | 2.500 | 2.880 | 979,872 | +0.07(+2.49%) |
Feb 05, 2018 | 2.770 | 2.881 | 2.770 | 2.810 | 861,488 | +0.05(+1.81%) |
Feb 02, 2018 | 3.210 | 3.350 | 2.700 | 2.760 | 2,441,178 | -0.44(-13.75%) |
Feb 01, 2018 | 4.600 | 4.600 | 3.180 | 3.200 | 2,706,390 | -1.43(-30.89%) |
Jan 31, 2018 | 4.690 | 4.839 | 4.442 | 4.630 | 648,743 | -0.02(-0.43%) |
Jan 30, 2018 | 4.820 | 4.950 | 4.700 | 4.650 | 1,739,587 | +0.24(+5.44%) |
Jan 29, 2018 | 4.290 | 4.550 | 4.275 | 4.410 | 350,806 | +0.12(+2.80%) |
Jan 26, 2018 | 4.190 | 4.350 | 4.190 | 4.290 | 471,148 | +0.11(+2.63%) |
Jan 25, 2018 | 4.280 | 4.380 | 4.120 | 4.180 | 349,618 | -0.06(-1.42%) |
Jan 24, 2018 | 4.560 | 4.634 | 4.100 | 4.240 | 595,519 | -0.24(-5.36%) |
Jan 23, 2018 | 4.240 | 4.670 | 4.240 | 4.480 | 797,250 | +0.22(+5.16%) |
Jan 22, 2018 | 4.170 | 4.470 | 4.111 | 4.260 | 477,339 | +0.10(+2.40%) |
Jan 19, 2018 | 4.290 | 4.430 | 4.140 | 4.160 | 379,788 | -0.09(-2.12%) |
Jan 18, 2018 | 4.340 | 4.530 | 4.235 | 4.250 | 673,206 | -0.03(-0.70%) |
Jan 17, 2018 | 4.490 | 4.670 | 4.200 | 4.280 | 775,991 | -0.17(-3.82%) |
Jan 16, 2018 | 5.060 | 5.070 | 4.400 | 4.450 | 1,064,438 | -0.59(-11.71%) |
Jan 12, 2018 | 5.040 | 5.040 | 5.040 | 0 | -0.20(-3.82%) | |
Jan 11, 2018 | 5.470 | 5.540 | 5.120 | 5.240 | 1,349,345 | -0.22(-4.03%) |
Jan 10, 2018 | 5.600 | 5.638 | 5.240 | 5.460 | 609,223 | -0.08(-1.44%) |
Jan 09, 2018 | 5.520 | 5.730 | 5.460 | 5.540 | 311,740 | -0.02(-0.36%) |
Jan 08, 2018 | 5.930 | 6.050 | 5.370 | 5.560 | 753,076 | -0.41(-6.87%) |
Jan 05, 2018 | 6.010 | 6.250 | 5.750 | 5.970 | 652,679 | -0.03(-0.50%) |
Jan 04, 2018 | 6.010 | 6.210 | 5.860 | 6.000 | 454,546 | +0.00(+0.00%) |
Jan 03, 2018 | 6.290 | 6.305 | 5.920 | 6.000 | 624,137 | -0.19(-3.07%) |
Jan 02, 2018 | 5.780 | 6.230 | 5.680 | 6.190 | 598,934 | +0.36(+6.17%) |
Dec 29, 2017 | 5.830 | 5.830 | 5.830 | 0 | -0.16(-2.67%) | |
Dec 28, 2017 | 5.810 | 6.350 | 5.810 | 5.990 | 795,469 | +0.11(+1.87%) |
Dec 27, 2017 | 6.000 | 6.280 | 5.820 | 5.880 | 677,036 | -0.18(-2.97%) |
Dec 26, 2017 | 5.690 | 6.400 | 5.660 | 6.060 | 1,403,755 | +0.33(+5.76%) |
Dec 22, 2017 | 5.020 | 5.960 | 4.930 | 5.730 | 1,496,261 | +0.66(+13.02%) |
Dec 21, 2017 | 5.260 | 5.450 | 4.980 | 5.070 | 785,126 | -0.26(-4.88%) |
Dec 20, 2017 | 5.210 | 5.500 | 5.130 | 5.330 | 2,206,250 | +0.31(+6.18%) |
Dec 19, 2017 | 4.720 | 5.170 | 4.515 | 5.020 | 2,276,807 | +0.55(+12.30%) |
Dec 18, 2017 | 5.050 | 5.130 | 4.350 | 4.470 | 1,495,454 | -0.52(-10.42%) |
Dec 15, 2017 | 4.790 | 5.040 | 4.520 | 4.990 | 1,369,200 | +0.30(+6.40%) |
Dec 14, 2017 | 5.150 | 5.300 | 4.650 | 4.690 | 8,407,994 | -0.78(-14.26%) |
Dec 13, 2017 | 5.580 | 6.060 | 5.380 | 5.470 | 4,317,500 | -0.67(-10.91%) |
Dec 12, 2017 | 5.490 | 6.950 | 5.150 | 6.140 | 32,032,520 | +3.79(+161.28%) |
Dec 11, 2017 | 2.450 | 2.500 | 2.120 | 2.350 | 987,685 | -0.06(-2.49%) |
Dec 08, 2017 | 2.545 | 2.650 | 2.410 | 2.410 | 65,332 | -0.12(-4.74%) |
Dec 07, 2017 | 2.500 | 2.680 | 2.440 | 2.530 | 35,889 | +0.05(+2.02%) |
Dec 06, 2017 | 2.510 | 2.645 | 2.370 | 2.480 | 79,965 | -0.04(-1.59%) |
Dec 05, 2017 | 2.550 | 2.850 | 2.430 | 2.520 | 265,778 | +0.02(+0.80%) |
Dec 04, 2017 | 2.530 | 2.590 | 2.400 | 2.500 | 87,933 | -0.02(-0.79%) |
Dec 01, 2017 | 2.570 | 2.580 | 2.410 | 2.520 | 130,048 | -0.07(-2.70%) |
Nov 30, 2017 | 2.600 | 2.670 | 2.250 | 2.590 | 371,528 | +0.00(+0.00%) |
Nov 29, 2017 | 1.980 | 2.900 | 1.980 | 2.590 | 1,969,991 | +0.63(+32.14%) |
Nov 28, 2017 | 1.940 | 1.950 | 1.890 | 1.960 | 41,881 | +0.01(+0.51%) |
Nov 27, 2017 | 1.850 | 1.990 | 1.840 | 1.950 | 28,971 | +0.12(+6.56%) |
Nov 24, 2017 | 1.870 | 1.970 | 1.820 | 1.830 | 22,863 | -0.04(-2.14%) |
Nov 22, 2017 | 1.950 | 2.010 | 1.850 | 1.870 | 29,902 | -0.08(-4.10%) |
Nov 21, 2017 | 1.920 | 2.040 | 1.870 | 1.950 | 43,487 | +0.02(+1.04%) |
Nov 20, 2017 | 1.880 | 1.990 | 1.825 | 1.930 | 137,100 | +0.07(+3.76%) |
Nov 17, 2017 | 1.720 | 1.949 | 1.720 | 1.860 | 147,150 | +0.16(+9.41%) |
Nov 16, 2017 | 1.740 | 1.860 | 1.655 | 1.700 | 100,437 | -0.02(-1.16%) |
Nov 15, 2017 | 1.630 | 1.850 | 1.600 | 1.720 | 63,393 | +0.12(+7.50%) |
Nov 14, 2017 | 1.620 | 1.620 | 1.540 | 1.600 | 41,608 | -0.01(-0.62%) |
Nov 13, 2017 | 1.610 | 1.630 | 1.410 | 1.610 | 58,945 | -0.02(-1.23%) |
Nov 10, 2017 | 1.570 | 1.690 | 1.570 | 1.630 | 73,959 | +0.07(+4.49%) |
Nov 09, 2017 | 1.580 | 1.630 | 1.550 | 1.560 | 47,184 | -0.01(-0.64%) |
Nov 08, 2017 | 1.580 | 1.640 | 1.541 | 1.570 | 53,707 | -0.03(-1.88%) |
Nov 07, 2017 | 1.710 | 1.710 | 1.525 | 1.600 | 75,248 | -0.12(-6.98%) |
Nov 06, 2017 | 1.720 | 1.720 | 1.610 | 1.720 | 51,701 | +0.02(+1.18%) |
Nov 03, 2017 | 1.790 | 1.810 | 1.670 | 1.700 | 214,243 | -0.09(-5.03%) |
Nov 02, 2017 | 1.880 | 1.910 | 1.720 | 1.790 | 98,097 | -0.08(-4.28%) |
Nov 01, 2017 | 1.914 | 1.940 | 1.790 | 1.870 | 64,963 | -0.01(-0.53%) |
Oct 31, 2017 | 1.950 | 1.960 | 1.730 | 1.880 | 219,294 | -0.09(-4.57%) |
Oct 30, 2017 | 1.990 | 2.090 | 1.950 | 1.970 | 115,026 | -0.01(-0.51%) |
Oct 27, 2017 | 1.980 | 2.010 | 1.960 | 1.980 | 50,455 | +0.02(+1.02%) |
Oct 26, 2017 | 2.020 | 2.070 | 1.950 | 1.960 | 113,121 | -0.07(-3.45%) |
Oct 25, 2017 | 2.080 | 2.140 | 1.930 | 2.030 | 118,531 | -0.06(-2.87%) |
Oct 24, 2017 | 2.091 | 2.140 | 2.030 | 2.090 | 125,176 | -0.01(-0.48%) |
Oct 23, 2017 | 2.240 | 2.250 | 2.050 | 2.100 | 193,299 | -0.14(-6.25%) |
Oct 20, 2017 | 2.140 | 2.250 | 2.031 | 2.240 | 213,488 | +0.14(+6.67%) |
Oct 19, 2017 | 2.260 | 2.260 | 2.020 | 2.100 | 104,675 | -0.16(-7.08%) |
Oct 18, 2017 | 2.170 | 2.670 | 2.106 | 2.260 | 560,252 | +0.12(+5.61%) |
Oct 17, 2017 | 2.090 | 2.180 | 2.055 | 2.140 | 66,752 | +0.06(+2.88%) |
Oct 16, 2017 | 2.130 | 2.220 | 2.030 | 2.080 | 121,936 | +0.01(+0.48%) |
Oct 13, 2017 | 2.135 | 2.210 | 2.060 | 2.070 | 512,299 | -0.09(-4.17%) |
Oct 12, 2017 | 2.210 | 2.260 | 2.140 | 2.160 | 90,932 | -0.04(-1.82%) |
Oct 11, 2017 | 2.050 | 2.320 | 2.030 | 2.200 | 122,380 | +0.13(+6.28%) |
Oct 10, 2017 | 1.970 | 2.120 | 1.970 | 2.070 | 26,032 | +0.08(+4.02%) |
Oct 09, 2017 | 2.170 | 2.260 | 1.970 | 1.990 | 116,970 | -0.22(-9.95%) |
Oct 06, 2017 | 2.110 | 2.240 | 2.090 | 2.210 | 28,531 | +0.10(+4.74%) |
Oct 05, 2017 | 2.110 | 2.205 | 2.001 | 2.110 | 45,972 | +0.00(+0.00%) |
Oct 04, 2017 | 2.180 | 2.245 | 2.110 | 2.110 | 56,860 | -0.05(-2.31%) |
Oct 03, 2017 | 2.120 | 2.240 | 2.120 | 2.160 | 75,458 | +0.04(+1.89%) |
Oct 02, 2017 | 2.110 | 2.170 | 2.083 | 2.120 | 70,669 | +0.02(+0.95%) |
Sep 29, 2017 | 2.120 | 2.170 | 2.060 | 2.100 | 82,591 | +0.00(+0.00%) |
Sep 28, 2017 | 2.050 | 2.190 | 2.030 | 2.100 | 57,786 | +0.07(+3.45%) |
Sep 27, 2017 | 2.010 | 2.090 | 2.010 | 2.030 | 57,726 | +0.01(+0.50%) |
Sep 26, 2017 | 2.010 | 2.060 | 1.960 | 2.020 | 39,396 | -0.02(-0.98%) |
Sep 25, 2017 | 1.950 | 2.060 | 1.950 | 2.040 | 27,053 | +0.08(+4.08%) |
Sep 22, 2017 | 2.000 | 2.080 | 1.940 | 1.960 | 24,902 | -0.03(-1.51%) |
Sep 21, 2017 | 1.880 | 2.050 | 1.880 | 1.990 | 42,602 | +0.11(+5.85%) |
Sep 20, 2017 | 1.910 | 1.930 | 1.860 | 1.880 | 43,709 | -0.03(-1.57%) |
Sep 19, 2017 | 1.880 | 1.930 | 1.840 | 1.910 | 35,333 | +0.03(+1.60%) |
Sep 18, 2017 | 1.900 | 1.980 | 1.810 | 1.880 | 47,641 | +0.00(+0.00%) |
Sep 15, 2017 | 1.950 | 2.000 | 1.800 | 1.880 | 231,542 | -0.09(-4.57%) |
Sep 14, 2017 | 2.060 | 2.090 | 1.970 | 1.970 | 42,802 | -0.09(-4.37%) |
Sep 13, 2017 | 2.120 | 2.190 | 2.030 | 2.060 | 72,855 | -0.10(-4.63%) |
Sep 12, 2017 | 2.080 | 2.250 | 2.070 | 2.160 | 83,786 | +0.01(+0.47%) |
Sep 11, 2017 | 2.260 | 2.260 | 1.900 | 2.150 | 1,342,129 | -0.06(-2.71%) |
Sep 08, 2017 | 2.110 | 2.278 | 2.080 | 2.210 | 86,031 | +0.11(+5.24%) |
Sep 07, 2017 | 2.100 | 2.200 | 2.060 | 2.100 | 114,557 | +0.01(+0.48%) |
Sep 06, 2017 | 2.160 | 2.190 | 2.060 | 2.090 | 43,597 | -0.02(-0.95%) |
Sep 05, 2017 | 2.180 | 2.300 | 2.150 | 2.110 | 80,448 | -0.13(-5.80%) |
Sep 01, 2017 | 2.200 | 2.260 | 2.090 | 2.240 | 53,000 | +0.07(+3.23%) |
Aug 31, 2017 | 2.100 | 2.280 | 2.080 | 2.170 | 88,833 | +0.08(+3.83%) |
Aug 30, 2017 | 2.090 | 2.210 | 2.080 | 2.090 | 30,067 | -0.03(-1.42%) |
Aug 29, 2017 | 1.960 | 2.188 | 1.900 | 2.120 | 50,985 | +0.14(+7.07%) |
Aug 28, 2017 | 1.900 | 2.050 | 1.880 | 1.980 | 36,852 | +0.10(+5.32%) |
Aug 25, 2017 | 1.930 | 1.950 | 1.850 | 1.880 | 43,368 | -0.03(-1.57%) |
Aug 24, 2017 | 1.820 | 1.950 | 1.820 | 1.910 | 38,561 | +0.08(+4.37%) |
Aug 23, 2017 | 1.750 | 1.880 | 1.710 | 1.830 | 58,678 | +0.08(+4.57%) |
Aug 22, 2017 | 1.860 | 1.990 | 1.740 | 1.750 | 66,462 | -0.09(-4.89%) |
Aug 21, 2017 | 2.010 | 2.020 | 1.830 | 1.840 | 88,111 | -0.16(-8.00%) |
Aug 18, 2017 | 2.060 | 2.100 | 1.940 | 2.000 | 169,024 | -0.04(-1.96%) |
Aug 17, 2017 | 2.110 | 2.120 | 2.020 | 2.040 | 67,589 | +0.00(+0.00%) |
Aug 16, 2017 | 2.220 | 2.270 | 1.970 | 2.040 | 141,569 | -0.20(-8.93%) |
Aug 15, 2017 | 2.290 | 2.370 | 2.200 | 2.240 | 111,510 | -0.03(-1.32%) |
Aug 14, 2017 | 2.170 | 2.430 | 2.120 | 2.270 | 219,424 | +0.11(+5.09%) |
Aug 11, 2017 | 2.100 | 2.200 | 2.039 | 2.160 | 103,245 | +0.08(+3.85%) |
Aug 10, 2017 | 2.170 | 2.170 | 2.040 | 2.080 | 116,845 | -0.07(-3.26%) |
Aug 09, 2017 | 2.210 | 2.250 | 2.110 | 2.150 | 53,773 | -0.07(-3.15%) |
Aug 08, 2017 | 2.220 | 2.320 | 2.200 | 2.220 | 121,390 | +0.02(+0.91%) |
Aug 07, 2017 | 2.240 | 2.320 | 2.190 | 2.200 | 73,850 | -0.07(-3.08%) |
Aug 04, 2017 | 2.200 | 2.350 | 2.200 | 2.270 | 81,447 | +0.07(+3.18%) |
Aug 03, 2017 | 2.250 | 2.310 | 2.160 | 2.200 | 94,411 | -0.07(-3.08%) |
Aug 02, 2017 | 2.240 | 2.350 | 2.230 | 2.270 | 289,198 | +0.02(+0.89%) |
Aug 01, 2017 | 2.870 | 2.886 | 2.220 | 2.250 | 572,090 | -0.59(-20.77%) |
Jul 31, 2017 | 3.070 | 2.800 | 2.840 | 138,116 | -0.23(-7.49%) | |
Jul 28, 2017 | 3.100 | 3.320 | 3.050 | 3.070 | 174,947 | -0.02(-0.65%) |
Jul 27, 2017 | 3.480 | 3.480 | 2.981 | 3.090 | 220,459 | -0.35(-10.17%) |
Jul 26, 2017 | 3.460 | 3.500 | 3.400 | 3.440 | 75,357 | -0.01(-0.29%) |
Jul 25, 2017 | 3.360 | 3.558 | 3.360 | 3.450 | 111,414 | +0.00(+0.00%) |
Jul 24, 2017 | 3.440 | 3.500 | 3.310 | 3.450 | 168,814 | -0.06(-1.71%) |
Jul 21, 2017 | 3.650 | 3.752 | 3.460 | 3.510 | 511,601 | -0.14(-3.70%) |
Jul 20, 2017 | 4.100 | 3.640 | 3.645 | 507,871 | -0.25(-6.30%) | |
Jul 19, 2017 | 4.650 | 4.840 | 3.890 | 3.890 | 337,500 | -0.69(-15.07%) |
Jul 18, 2017 | 4.720 | 4.840 | 4.530 | 4.580 | 103,104 | -0.20(-4.18%) |
Jul 17, 2017 | 4.850 | 4.986 | 4.750 | 4.780 | 84,318 | -0.03(-0.62%) |
Jul 14, 2017 | 4.880 | 4.990 | 4.750 | 4.810 | 94,535 | -0.09(-1.84%) |
Jul 13, 2017 | 4.950 | 5.050 | 4.727 | 4.900 | 94,507 | -0.03(-0.61%) |
Jul 12, 2017 | 5.090 | 5.400 | 4.880 | 4.930 | 177,475 | -0.08(-1.60%) |
Jul 11, 2017 | 4.770 | 5.240 | 4.690 | 5.010 | 236,551 | +0.22(+4.59%) |
Jul 10, 2017 | 4.740 | 5.000 | 4.590 | 4.790 | 122,910 | +0.03(+0.63%) |
Jul 07, 2017 | 4.690 | 4.860 | 4.540 | 4.760 | 130,300 | +0.08(+1.71%) |
Jul 06, 2017 | 4.840 | 4.910 | 4.580 | 4.680 | 88,949 | -0.19(-3.90%) |
Jul 05, 2017 | 4.840 | 4.990 | 4.600 | 4.870 | 115,914 | +0.03(+0.62%) |
Jul 03, 2017 | 4.870 | 5.195 | 4.480 | 4.840 | 141,393 | +0.16(+3.42%) |
Jun 30, 2017 | 4.240 | 5.100 | 4.240 | 4.680 | 280,903 | +0.47(+11.16%) |
Jun 29, 2017 | 3.790 | 4.443 | 3.700 | 4.210 | 238,824 | -0.09(-2.09%) |
Jun 28, 2017 | 4.430 | 4.530 | 4.260 | 4.300 | 65,728 | -0.08(-1.83%) |
Jun 27, 2017 | 4.890 | 5.039 | 4.270 | 4.380 | 180,091 | -0.41(-8.56%) |
Jun 26, 2017 | 4.340 | 4.970 | 4.310 | 4.790 | 341,144 | +0.50(+11.66%) |
Jun 23, 2017 | 4.540 | 4.200 | 4.290 | 1,151,863 | -0.01(-0.23%) | |
Jun 22, 2017 | 4.300 | 4.650 | 4.170 | 4.300 | 147,397 | +0.04(+0.94%) |
Jun 21, 2017 | 4.290 | 4.390 | 4.090 | 4.260 | 92,876 | +0.01(+0.24%) |
Jun 20, 2017 | 4.140 | 4.290 | 4.060 | 4.250 | 116,634 | +0.11(+2.66%) |
Jun 19, 2017 | 3.900 | 4.230 | 3.740 | 4.140 | 116,711 | +0.30(+7.81%) |
Jun 16, 2017 | 3.680 | 3.960 | 3.680 | 3.840 | 185,706 | +0.14(+3.78%) |
Jun 15, 2017 | 3.780 | 3.940 | 3.650 | 3.700 | 109,076 | -0.12(-3.14%) |
Jun 14, 2017 | 3.870 | 3.930 | 3.600 | 3.820 | 112,058 | -0.06(-1.55%) |
Jun 13, 2017 | 4.140 | 4.180 | 3.750 | 3.880 | 175,570 | -0.20(-4.90%) |
Jun 12, 2017 | 4.270 | 4.390 | 4.030 | 4.080 | 155,290 | -0.27(-6.21%) |
Jun 09, 2017 | 4.100 | 4.480 | 4.100 | 4.350 | 116,344 | +0.25(+6.10%) |
Jun 08, 2017 | 4.170 | 4.260 | 4.060 | 4.100 | 107,969 | -0.05(-1.20%) |
Jun 07, 2017 | 4.720 | 4.720 | 4.030 | 4.150 | 236,708 | -0.26(-5.90%) |
Jun 06, 2017 | 4.200 | 4.695 | 4.080 | 4.410 | 269,940 | +0.13(+3.04%) |
Jun 05, 2017 | 4.420 | 4.470 | 4.125 | 4.280 | 115,783 | -0.11(-2.51%) |
Jun 02, 2017 | 4.430 | 4.520 | 4.250 | 4.390 | 113,280 | +0.01(+0.23%) |