Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.850 | 3.980 | 3.810 | 3.840 | 1,329,626 | +0.01(+0.26%) |
May 30, 2018 | 3.640 | 3.940 | 3.620 | 3.830 | 2,011,976 | +0.29(+8.19%) |
May 29, 2018 | 3.620 | 3.650 | 3.320 | 3.540 | 1,928,242 | +0.28(+8.59%) |
May 25, 2018 | 3.260 | 3.260 | 3.260 | 0 | -0.14(-4.12%) | |
May 24, 2018 | 3.450 | 3.450 | 3.360 | 3.400 | 577,651 | -0.04(-1.16%) |
May 23, 2018 | 3.370 | 3.505 | 3.360 | 3.440 | 636,884 | +0.09(+2.69%) |
May 22, 2018 | 3.340 | 3.425 | 3.261 | 3.350 | 402,713 | +0.01(+0.30%) |
May 21, 2018 | 3.330 | 3.350 | 3.230 | 3.340 | 456,331 | +0.00(+0.00%) |
May 18, 2018 | 3.360 | 3.380 | 3.270 | 3.340 | 334,565 | +0.00(+0.00%) |
May 17, 2018 | 3.390 | 3.400 | 3.310 | 3.340 | 447,258 | +0.00(+0.00%) |
May 16, 2018 | 3.390 | 3.460 | 3.310 | 3.340 | 653,442 | -0.03(-0.89%) |
May 15, 2018 | 3.330 | 3.500 | 3.300 | 3.370 | 1,499,377 | +0.05(+1.51%) |
May 14, 2018 | 2.960 | 3.400 | 2.960 | 3.320 | 1,556,767 | +0.38(+12.93%) |
May 11, 2018 | 2.790 | 3.020 | 2.790 | 2.940 | 2,381,737 | +0.18(+6.52%) |
May 10, 2018 | 2.770 | 2.830 | 2.710 | 2.760 | 551,365 | -0.04(-1.43%) |
May 09, 2018 | 2.740 | 2.810 | 2.725 | 2.800 | 1,086,720 | +0.06(+2.19%) |
May 08, 2018 | 2.730 | 2.780 | 2.670 | 2.740 | 572,455 | +0.01(+0.37%) |
May 07, 2018 | 2.720 | 2.780 | 2.710 | 2.730 | 490,693 | +0.02(+0.74%) |
May 04, 2018 | 2.710 | 2.753 | 2.670 | 2.710 | 465,809 | -0.02(-0.73%) |
May 03, 2018 | 2.840 | 2.850 | 2.710 | 2.730 | 1,044,150 | -0.13(-4.55%) |
May 02, 2018 | 2.860 | 2.920 | 2.810 | 2.860 | 515,149 | +0.00(+0.00%) |
May 01, 2018 | 2.810 | 2.860 | 2.760 | 2.860 | 474,583 | +0.06(+2.14%) |
Apr 30, 2018 | 2.900 | 2.920 | 2.760 | 2.800 | 508,159 | -0.08(-2.78%) |
Apr 27, 2018 | 2.910 | 2.930 | 2.720 | 2.880 | 888,917 | -0.01(-0.35%) |
Apr 26, 2018 | 2.640 | 2.947 | 2.610 | 2.890 | 2,101,152 | +0.25(+9.47%) |
Apr 25, 2018 | 2.560 | 2.700 | 2.550 | 2.640 | 848,768 | +0.06(+2.33%) |
Apr 24, 2018 | 2.560 | 2.630 | 2.530 | 2.580 | 593,127 | +0.02(+0.78%) |
Apr 23, 2018 | 2.510 | 2.590 | 2.465 | 2.560 | 295,326 | +0.05(+1.99%) |
Apr 20, 2018 | 2.520 | 2.560 | 2.460 | 2.510 | 377,954 | -0.03(-1.18%) |
Apr 19, 2018 | 2.550 | 2.650 | 2.510 | 2.540 | 466,569 | -0.01(-0.39%) |
Apr 18, 2018 | 2.570 | 2.640 | 2.540 | 2.550 | 511,178 | +0.01(+0.39%) |
Apr 17, 2018 | 2.560 | 2.580 | 2.530 | 2.540 | 344,162 | -0.01(-0.39%) |
Apr 16, 2018 | 2.570 | 2.590 | 2.520 | 2.550 | 437,198 | +0.00(+0.00%) |
Apr 13, 2018 | 2.640 | 2.689 | 2.520 | 2.550 | 469,154 | -0.07(-2.67%) |
Apr 12, 2018 | 2.500 | 2.650 | 2.500 | 2.620 | 822,588 | +0.14(+5.65%) |
Apr 11, 2018 | 2.530 | 2.559 | 2.460 | 2.480 | 596,011 | -0.07(-2.75%) |
Apr 10, 2018 | 2.350 | 2.640 | 2.350 | 2.550 | 1,031,297 | +0.19(+8.05%) |
Apr 09, 2018 | 2.390 | 2.420 | 2.350 | 2.360 | 547,321 | -0.01(-0.42%) |
Apr 06, 2018 | 2.440 | 2.550 | 2.350 | 2.370 | 599,542 | -0.08(-3.27%) |
Apr 05, 2018 | 2.600 | 2.662 | 2.430 | 2.450 | 862,013 | -0.18(-6.84%) |
Apr 04, 2018 | 2.290 | 2.650 | 2.180 | 2.630 | 1,917,987 | +0.37(+16.37%) |
Apr 03, 2018 | 2.390 | 2.430 | 2.250 | 2.260 | 919,549 | -0.13(-5.44%) |
Apr 02, 2018 | 2.400 | 2.520 | 2.330 | 2.390 | 734,761 | +0.00(+0.00%) |
Mar 29, 2018 | 2.390 | 2.390 | 2.390 | 0 | -0.12(-4.78%) | |
Mar 28, 2018 | 2.520 | 2.570 | 2.360 | 2.510 | 994,146 | +0.01(+0.40%) |
Mar 27, 2018 | 2.550 | 2.620 | 2.500 | 2.500 | 731,123 | -0.06(-2.34%) |
Mar 26, 2018 | 2.610 | 2.620 | 2.500 | 2.560 | 652,234 | +0.00(+0.00%) |
Mar 23, 2018 | 2.770 | 2.770 | 2.530 | 2.560 | 836,176 | -0.22(-7.91%) |
Mar 22, 2018 | 2.680 | 2.810 | 2.650 | 2.780 | 645,648 | +0.07(+2.58%) |
Mar 21, 2018 | 2.690 | 2.770 | 2.630 | 2.710 | 323,375 | +0.03(+1.12%) |
Mar 20, 2018 | 2.830 | 2.880 | 2.680 | 2.680 | 1,016,540 | -0.12(-4.29%) |
Mar 19, 2018 | 2.690 | 2.810 | 2.530 | 2.800 | 1,891,886 | +0.11(+4.09%) |
Mar 16, 2018 | 2.820 | 2.860 | 2.680 | 2.690 | 2,149,923 | -0.14(-4.95%) |
Mar 15, 2018 | 2.910 | 2.931 | 2.470 | 2.830 | 2,448,895 | -0.15(-5.03%) |
Mar 14, 2018 | 3.100 | 3.100 | 2.970 | 2.980 | 925,360 | -0.15(-4.79%) |
Mar 13, 2018 | 3.260 | 3.290 | 3.120 | 3.130 | 789,635 | -0.11(-3.40%) |
Mar 12, 2018 | 3.250 | 3.290 | 3.230 | 3.240 | 294,339 | +0.01(+0.31%) |
Mar 09, 2018 | 3.260 | 3.260 | 3.180 | 3.230 | 436,483 | +0.00(+0.00%) |
Mar 08, 2018 | 3.270 | 3.290 | 3.200 | 3.230 | 366,436 | -0.01(-0.31%) |
Mar 07, 2018 | 3.310 | 3.200 | 3.240 | 708,152 | -0.05(-1.52%) | |
Mar 06, 2018 | 3.280 | 3.350 | 3.220 | 3.290 | 468,188 | +0.02(+0.61%) |
Mar 05, 2018 | 3.190 | 3.300 | 3.190 | 3.270 | 448,497 | +0.07(+2.19%) |
Mar 02, 2018 | 3.170 | 3.260 | 3.170 | 3.200 | 709,394 | +0.00(+0.00%) |
Mar 01, 2018 | 3.190 | 3.245 | 3.140 | 3.200 | 445,182 | +0.01(+0.31%) |
Feb 28, 2018 | 3.200 | 3.260 | 3.155 | 3.190 | 448,625 | +0.02(+0.63%) |
Feb 27, 2018 | 3.200 | 3.265 | 3.170 | 3.170 | 310,502 | -0.02(-0.63%) |
Feb 26, 2018 | 3.260 | 3.330 | 3.180 | 3.190 | 643,285 | -0.04(-1.24%) |
Feb 23, 2018 | 3.180 | 3.300 | 3.175 | 3.230 | 844,387 | +0.08(+2.54%) |
Feb 22, 2018 | 3.180 | 3.263 | 3.110 | 3.150 | 706,216 | +0.00(+0.00%) |
Feb 21, 2018 | 3.260 | 3.340 | 3.140 | 3.150 | 544,099 | -0.09(-2.78%) |
Feb 20, 2018 | 3.400 | 3.470 | 3.240 | 3.240 | 612,010 | -0.19(-5.54%) |
Feb 16, 2018 | 3.430 | 3.430 | 3.430 | 0 | -0.10(-2.83%) | |
Feb 15, 2018 | 3.510 | 3.609 | 3.465 | 3.530 | 359,664 | +0.06(+1.73%) |
Feb 14, 2018 | 3.370 | 3.530 | 3.370 | 3.470 | 323,122 | +0.06(+1.76%) |
Feb 13, 2018 | 3.350 | 3.430 | 3.330 | 3.410 | 291,918 | +0.04(+1.19%) |
Feb 12, 2018 | 3.280 | 3.432 | 3.280 | 3.370 | 651,524 | +0.10(+2.90%) |
Feb 09, 2018 | 3.220 | 3.310 | 3.095 | 3.275 | 600,356 | +0.09(+2.99%) |
Feb 08, 2018 | 3.380 | 3.175 | 3.180 | 626,591 | -0.16(-4.79%) | |
Feb 07, 2018 | 3.370 | 3.370 | 3.280 | 3.340 | 208,834 | -0.03(-0.89%) |
Feb 06, 2018 | 3.160 | 3.390 | 3.150 | 3.370 | 594,827 | +0.07(+2.12%) |
Feb 05, 2018 | 3.240 | 3.410 | 3.224 | 3.300 | 447,817 | +0.00(+0.00%) |
Feb 02, 2018 | 3.380 | 3.380 | 3.220 | 3.300 | 665,340 | -0.09(-2.65%) |
Feb 01, 2018 | 3.390 | 3.440 | 3.357 | 3.390 | 284,036 | +0.00(+0.00%) |
Jan 31, 2018 | 3.480 | 3.543 | 3.370 | 3.390 | 410,841 | -0.09(-2.59%) |
Jan 30, 2018 | 3.430 | 3.520 | 3.400 | 3.480 | 588,833 | +0.01(+0.29%) |
Jan 29, 2018 | 3.590 | 3.590 | 3.360 | 3.470 | 836,185 | -0.15(-4.14%) |
Jan 26, 2018 | 3.670 | 3.690 | 3.600 | 3.620 | 224,905 | -0.05(-1.36%) |
Jan 25, 2018 | 3.590 | 3.740 | 3.580 | 3.670 | 511,357 | +0.11(+3.09%) |
Jan 24, 2018 | 3.550 | 3.600 | 3.445 | 3.560 | 870,264 | +0.01(+0.28%) |
Jan 23, 2018 | 3.620 | 3.680 | 3.510 | 3.550 | 648,912 | -0.07(-1.93%) |
Jan 22, 2018 | 3.760 | 3.810 | 3.590 | 3.620 | 645,267 | -0.13(-3.47%) |
Jan 19, 2018 | 3.770 | 3.810 | 3.710 | 3.750 | 313,493 | -0.04(-1.06%) |
Jan 18, 2018 | 3.820 | 3.830 | 3.730 | 3.790 | 202,700 | -0.03(-0.79%) |
Jan 17, 2018 | 3.820 | 3.910 | 3.789 | 3.820 | 281,407 | +0.01(+0.26%) |
Jan 16, 2018 | 3.930 | 3.960 | 3.710 | 3.810 | 822,538 | -0.11(-2.81%) |
Jan 12, 2018 | 3.920 | 3.920 | 3.920 | 0 | -0.03(-0.76%) | |
Jan 11, 2018 | 4.020 | 4.030 | 3.920 | 3.950 | 427,892 | -0.04(-1.00%) |
Jan 10, 2018 | 4.080 | 3.790 | 3.990 | 713,507 | +0.07(+1.79%) | |
Jan 09, 2018 | 3.880 | 3.925 | 3.820 | 3.920 | 687,386 | +0.04(+1.03%) |
Jan 08, 2018 | 3.890 | 3.990 | 3.785 | 3.880 | 605,826 | -0.08(-1.90%) |
Jan 05, 2018 | 3.900 | 3.963 | 3.850 | 3.955 | 496,034 | +0.00(+0.13%) |
Jan 04, 2018 | 3.950 | 3.980 | 3.850 | 3.950 | 469,952 | +0.00(+0.00%) |
Jan 03, 2018 | 4.010 | 4.080 | 3.920 | 3.950 | 692,379 | -0.06(-1.50%) |
Jan 02, 2018 | 3.940 | 4.035 | 3.900 | 4.010 | 725,474 | +0.10(+2.56%) |
Dec 29, 2017 | 3.910 | 3.910 | 3.910 | 0 | -0.14(-3.46%) | |
Dec 28, 2017 | 4.060 | 4.140 | 4.000 | 4.050 | 527,656 | +0.00(+0.00%) |
Dec 27, 2017 | 3.990 | 4.100 | 3.965 | 4.050 | 629,112 | +0.06(+1.50%) |
Dec 26, 2017 | 3.930 | 4.070 | 3.875 | 3.990 | 410,004 | +0.05(+1.27%) |
Dec 22, 2017 | 4.000 | 4.079 | 3.860 | 3.940 | 378,603 | -0.08(-1.99%) |
Dec 21, 2017 | 3.820 | 4.080 | 3.820 | 4.020 | 1,102,816 | +0.13(+3.34%) |
Dec 20, 2017 | 3.880 | 3.950 | 3.830 | 3.890 | 682,568 | +0.01(+0.26%) |
Dec 19, 2017 | 4.040 | 4.090 | 3.870 | 3.880 | 1,038,233 | -0.13(-3.24%) |
Dec 18, 2017 | 4.080 | 4.150 | 4.000 | 4.010 | 919,997 | -0.07(-1.72%) |
Dec 15, 2017 | 4.110 | 4.180 | 4.020 | 4.080 | 2,152,527 | -0.02(-0.49%) |
Dec 14, 2017 | 4.150 | 4.210 | 4.070 | 4.100 | 878,400 | -0.05(-1.20%) |
Dec 13, 2017 | 4.170 | 4.290 | 4.140 | 4.150 | 876,324 | -0.02(-0.48%) |
Dec 12, 2017 | 4.220 | 4.270 | 4.100 | 4.170 | 565,840 | -0.03(-0.71%) |
Dec 11, 2017 | 4.070 | 4.230 | 4.020 | 4.200 | 1,358,506 | +0.20(+5.00%) |
Dec 08, 2017 | 4.210 | 4.230 | 3.950 | 4.000 | 1,321,413 | -0.17(-4.08%) |
Dec 07, 2017 | 3.980 | 4.200 | 3.942 | 4.170 | 2,061,633 | +0.16(+3.99%) |
Dec 06, 2017 | 4.070 | 4.090 | 3.770 | 4.010 | 3,566,926 | -0.12(-2.91%) |
Dec 05, 2017 | 4.280 | 4.370 | 4.100 | 4.130 | 1,297,218 | -0.20(-4.62%) |
Dec 04, 2017 | 4.460 | 4.460 | 4.100 | 4.330 | 2,242,114 | -0.07(-1.59%) |
Dec 01, 2017 | 4.440 | 4.510 | 4.270 | 4.400 | 3,072,225 | +0.10(+2.33%) |
Nov 30, 2017 | 4.040 | 4.380 | 3.950 | 4.300 | 3,259,710 | +0.33(+8.31%) |
Nov 29, 2017 | 4.020 | 4.050 | 3.940 | 3.970 | 1,667,656 | -0.01(-0.25%) |
Nov 28, 2017 | 3.750 | 4.070 | 3.750 | 3.980 | 6,781,216 | +0.37(+10.25%) |
Nov 27, 2017 | 3.180 | 3.930 | 3.110 | 3.610 | 7,044,611 | +0.11(+3.14%) |
Nov 24, 2017 | 3.360 | 3.520 | 3.334 | 3.500 | 911,237 | +0.14(+4.17%) |
Nov 22, 2017 | 3.290 | 3.390 | 3.230 | 3.360 | 1,170,709 | +0.09(+2.75%) |
Nov 21, 2017 | 3.060 | 3.290 | 3.060 | 3.270 | 2,365,514 | +0.21(+6.86%) |
Nov 20, 2017 | 2.950 | 3.180 | 2.950 | 3.060 | 2,175,541 | +0.13(+4.44%) |
Nov 17, 2017 | 2.860 | 2.950 | 2.850 | 2.930 | 911,539 | +0.02(+0.69%) |
Nov 16, 2017 | 2.850 | 2.970 | 2.850 | 2.910 | 1,020,326 | +0.03(+1.04%) |
Nov 15, 2017 | 2.950 | 2.950 | 2.865 | 2.880 | 651,804 | -0.08(-2.70%) |
Nov 14, 2017 | 2.920 | 2.980 | 2.850 | 2.960 | 1,003,794 | +0.03(+1.02%) |
Nov 13, 2017 | 2.870 | 2.970 | 2.770 | 2.930 | 1,288,152 | +0.06(+2.09%) |
Nov 10, 2017 | 2.980 | 3.010 | 2.830 | 2.870 | 2,011,716 | -0.12(-4.01%) |
Nov 09, 2017 | 3.180 | 3.190 | 2.910 | 2.990 | 1,760,426 | +0.00(+0.00%) |
Nov 08, 2017 | 3.140 | 3.200 | 2.970 | 2.990 | 1,064,003 | -0.13(-4.17%) |
Nov 07, 2017 | 3.170 | 3.240 | 3.060 | 3.120 | 991,356 | -0.03(-0.95%) |
Nov 06, 2017 | 3.020 | 3.160 | 2.970 | 3.150 | 763,875 | +0.17(+5.70%) |
Nov 03, 2017 | 2.940 | 3.040 | 2.860 | 2.980 | 847,446 | +0.06(+2.05%) |
Nov 02, 2017 | 2.810 | 2.940 | 2.780 | 2.920 | 844,488 | +0.10(+3.55%) |
Nov 01, 2017 | 2.900 | 2.940 | 2.765 | 2.820 | 1,027,905 | -0.04(-1.40%) |
Oct 31, 2017 | 2.680 | 2.900 | 2.676 | 2.860 | 1,728,167 | +0.21(+7.92%) |
Oct 30, 2017 | 2.710 | 2.750 | 2.570 | 2.650 | 689,300 | -0.10(-3.64%) |
Oct 27, 2017 | 2.800 | 2.854 | 2.720 | 2.750 | 613,365 | -0.05(-1.79%) |
Oct 26, 2017 | 2.850 | 2.850 | 2.730 | 2.800 | 455,621 | -0.07(-2.44%) |
Oct 25, 2017 | 2.770 | 2.890 | 2.670 | 2.870 | 1,520,425 | +0.09(+3.24%) |
Oct 24, 2017 | 2.730 | 2.790 | 2.660 | 2.780 | 697,127 | +0.03(+1.09%) |
Oct 23, 2017 | 2.790 | 2.800 | 2.635 | 2.750 | 882,110 | -0.01(-0.36%) |
Oct 20, 2017 | 2.590 | 2.760 | 2.560 | 2.760 | 758,118 | +0.14(+5.34%) |
Oct 19, 2017 | 2.530 | 2.640 | 2.510 | 2.620 | 331,446 | +0.09(+3.56%) |
Oct 18, 2017 | 2.550 | 2.560 | 2.500 | 2.530 | 154,828 | +0.01(+0.40%) |
Oct 17, 2017 | 2.510 | 2.560 | 2.507 | 2.520 | 138,988 | +0.00(+0.00%) |
Oct 16, 2017 | 2.410 | 2.620 | 2.410 | 2.520 | 354,111 | +0.01(+0.40%) |
Oct 13, 2017 | 2.660 | 2.670 | 2.510 | 2.510 | 513,635 | -0.16(-5.99%) |
Oct 12, 2017 | 2.720 | 2.720 | 2.630 | 2.670 | 522,391 | -0.05(-1.84%) |
Oct 11, 2017 | 2.750 | 2.769 | 2.700 | 2.720 | 271,859 | +0.00(+0.00%) |
Oct 10, 2017 | 2.680 | 2.780 | 2.620 | 2.720 | 498,561 | +0.05(+1.87%) |
Oct 09, 2017 | 2.780 | 2.780 | 2.670 | 2.670 | 419,075 | -0.10(-3.61%) |
Oct 06, 2017 | 2.720 | 2.850 | 2.720 | 2.770 | 687,671 | +0.09(+3.36%) |
Oct 05, 2017 | 2.640 | 2.690 | 2.620 | 2.680 | 223,147 | +0.03(+1.13%) |
Oct 04, 2017 | 2.660 | 2.710 | 2.600 | 2.650 | 235,257 | +0.00(+0.00%) |
Oct 03, 2017 | 2.710 | 2.744 | 2.620 | 2.650 | 339,166 | -0.06(-2.21%) |
Oct 02, 2017 | 2.500 | 2.720 | 2.500 | 2.710 | 694,925 | +0.19(+7.54%) |
Sep 29, 2017 | 2.500 | 2.600 | 2.478 | 2.520 | 415,201 | +0.03(+1.20%) |
Sep 28, 2017 | 2.430 | 2.520 | 2.420 | 2.490 | 360,751 | +0.05(+2.05%) |
Sep 27, 2017 | 2.400 | 2.480 | 2.400 | 2.440 | 351,012 | +0.03(+1.24%) |
Sep 26, 2017 | 2.420 | 2.430 | 2.380 | 2.410 | 275,293 | +0.01(+0.42%) |
Sep 25, 2017 | 2.420 | 2.520 | 2.400 | 2.400 | 398,716 | -0.04(-1.64%) |
Sep 22, 2017 | 2.440 | 2.460 | 2.391 | 2.440 | 221,186 | +0.00(+0.00%) |
Sep 21, 2017 | 2.410 | 2.450 | 2.390 | 2.440 | 436,469 | +0.01(+0.41%) |
Sep 20, 2017 | 2.400 | 2.460 | 2.400 | 2.430 | 305,423 | +0.01(+0.41%) |
Sep 19, 2017 | 2.430 | 2.470 | 2.390 | 2.420 | 364,361 | -0.01(-0.41%) |
Sep 18, 2017 | 2.440 | 2.530 | 2.420 | 2.430 | 517,518 | +0.02(+0.83%) |
Sep 15, 2017 | 2.570 | 2.610 | 2.410 | 2.410 | 1,098,728 | -0.16(-6.23%) |
Sep 14, 2017 | 2.560 | 2.590 | 2.500 | 2.570 | 366,578 | +0.01(+0.39%) |
Sep 13, 2017 | 2.580 | 2.655 | 2.540 | 2.560 | 777,066 | -0.04(-1.54%) |
Sep 12, 2017 | 2.550 | 2.620 | 2.500 | 2.600 | 605,514 | +0.04(+1.56%) |
Sep 11, 2017 | 2.620 | 2.650 | 2.450 | 2.560 | 653,635 | -0.05(-1.92%) |
Sep 08, 2017 | 2.610 | 2.700 | 2.600 | 2.610 | 495,350 | -0.02(-0.76%) |
Sep 07, 2017 | 2.520 | 2.650 | 2.500 | 2.630 | 821,424 | +0.11(+4.37%) |
Sep 06, 2017 | 2.460 | 2.550 | 2.420 | 2.520 | 796,868 | +0.08(+3.28%) |
Sep 05, 2017 | 2.630 | 2.660 | 2.410 | 2.440 | 1,789,647 | -0.18(-6.87%) |
Sep 01, 2017 | 2.780 | 2.800 | 2.580 | 2.620 | 1,152,246 | -0.13(-4.73%) |
Aug 31, 2017 | 2.840 | 2.850 | 2.725 | 2.750 | 692,018 | -0.02(-0.72%) |
Aug 30, 2017 | 2.840 | 2.950 | 2.735 | 2.770 | 1,021,513 | +0.00(+0.00%) |
Aug 29, 2017 | 2.700 | 2.840 | 2.700 | 2.770 | 522,017 | +0.05(+1.84%) |
Aug 28, 2017 | 2.780 | 2.840 | 2.720 | 2.720 | 346,968 | -0.06(-2.16%) |
Aug 25, 2017 | 2.800 | 2.870 | 2.735 | 2.780 | 241,636 | -0.02(-0.71%) |
Aug 24, 2017 | 2.770 | 2.810 | 2.730 | 2.800 | 267,782 | +0.05(+1.82%) |
Aug 23, 2017 | 2.710 | 2.800 | 2.690 | 2.750 | 422,895 | +0.03(+1.10%) |
Aug 22, 2017 | 2.750 | 2.820 | 2.710 | 2.720 | 549,803 | +0.00(+0.00%) |
Aug 21, 2017 | 2.790 | 2.790 | 2.660 | 2.720 | 379,693 | -0.05(-1.81%) |
Aug 18, 2017 | 2.770 | 2.860 | 2.760 | 2.770 | 334,344 | -0.03(-1.07%) |
Aug 17, 2017 | 2.750 | 2.860 | 2.750 | 2.800 | 335,719 | +0.03(+1.08%) |
Aug 16, 2017 | 2.890 | 2.890 | 2.760 | 2.770 | 355,952 | -0.09(-3.15%) |
Aug 15, 2017 | 2.960 | 2.960 | 2.850 | 2.860 | 270,502 | -0.07(-2.39%) |
Aug 14, 2017 | 2.750 | 2.950 | 2.750 | 2.930 | 719,112 | +0.21(+7.72%) |
Aug 11, 2017 | 2.860 | 2.895 | 2.680 | 2.720 | 784,765 | -0.13(-4.56%) |
Aug 10, 2017 | 2.850 | 2.990 | 2.800 | 2.850 | 798,921 | -0.03(-1.04%) |
Aug 09, 2017 | 2.900 | 2.985 | 2.830 | 2.880 | 455,750 | -0.01(-0.35%) |
Aug 08, 2017 | 2.890 | 2.980 | 2.870 | 2.890 | 381,239 | +0.00(+0.00%) |
Aug 07, 2017 | 2.920 | 2.950 | 2.790 | 2.890 | 584,440 | +0.02(+0.70%) |
Aug 04, 2017 | 2.720 | 2.950 | 2.650 | 2.870 | 863,186 | +0.16(+5.90%) |
Aug 03, 2017 | 2.670 | 2.810 | 2.550 | 2.710 | 563,190 | +0.05(+1.88%) |
Aug 02, 2017 | 2.770 | 2.790 | 2.590 | 2.660 | 727,352 | -0.10(-3.62%) |
Aug 01, 2017 | 2.940 | 2.979 | 2.720 | 2.760 | 1,109,091 | -0.18(-6.12%) |
Jul 31, 2017 | 3.090 | 3.090 | 2.920 | 2.940 | 948,843 | -0.11(-3.61%) |
Jul 28, 2017 | 3.100 | 3.170 | 3.000 | 3.050 | 520,974 | -0.05(-1.61%) |
Jul 27, 2017 | 3.160 | 3.200 | 2.990 | 3.100 | 900,620 | -0.04(-1.27%) |
Jul 26, 2017 | 3.040 | 3.161 | 3.040 | 3.140 | 930,004 | +0.10(+3.29%) |
Jul 25, 2017 | 3.060 | 3.180 | 3.030 | 3.040 | 913,258 | -0.04(-1.30%) |
Jul 24, 2017 | 2.980 | 3.100 | 2.920 | 3.080 | 846,828 | +0.13(+4.41%) |
Jul 21, 2017 | 3.090 | 3.140 | 2.920 | 2.950 | 889,139 | -0.10(-3.28%) |
Jul 20, 2017 | 3.070 | 2.890 | 3.050 | 1,271,749 | +0.12(+4.10%) | |
Jul 19, 2017 | 2.600 | 2.960 | 2.565 | 2.930 | 1,819,067 | +0.26(+9.74%) |
Jul 18, 2017 | 2.810 | 2.824 | 2.090 | 2.670 | 3,440,105 | -0.16(-5.65%) |
Jul 17, 2017 | 2.960 | 2.960 | 2.820 | 2.830 | 412,895 | -0.10(-3.41%) |
Jul 14, 2017 | 2.860 | 2.960 | 2.810 | 2.930 | 584,226 | +0.08(+2.81%) |
Jul 13, 2017 | 3.050 | 3.089 | 2.600 | 2.850 | 2,078,929 | -0.27(-8.65%) |
Jul 12, 2017 | 3.090 | 3.159 | 2.970 | 3.120 | 863,407 | +0.04(+1.30%) |
Jul 11, 2017 | 2.810 | 3.130 | 2.810 | 3.080 | 2,777,526 | +0.27(+9.61%) |
Jul 10, 2017 | 2.830 | 2.870 | 2.770 | 2.810 | 546,996 | -0.01(-0.35%) |
Jul 07, 2017 | 2.770 | 2.830 | 2.740 | 2.820 | 295,937 | +0.04(+1.44%) |
Jul 06, 2017 | 2.850 | 2.730 | 2.780 | 470,713 | -0.01(-0.36%) | |
Jul 05, 2017 | 2.770 | 2.810 | 2.690 | 2.790 | 566,465 | +0.02(+0.72%) |
Jul 03, 2017 | 2.760 | 2.780 | 2.680 | 2.770 | 303,641 | +0.01(+0.36%) |
Jun 30, 2017 | 2.760 | 2.805 | 2.680 | 2.760 | 932,025 | -0.01(-0.36%) |
Jun 29, 2017 | 2.800 | 2.840 | 2.730 | 2.770 | 988,544 | -0.02(-0.72%) |
Jun 28, 2017 | 2.770 | 2.800 | 2.620 | 2.790 | 1,382,148 | +0.05(+1.82%) |
Jun 27, 2017 | 2.810 | 2.833 | 2.710 | 2.740 | 666,891 | -0.09(-3.18%) |
Jun 26, 2017 | 2.840 | 2.880 | 2.710 | 2.830 | 1,578,101 | -0.01(-0.35%) |
Jun 23, 2017 | 2.810 | 2.840 | 2.610 | 2.840 | 9,130,965 | +0.09(+3.27%) |
Jun 22, 2017 | 2.750 | 2.854 | 2.680 | 2.750 | 1,790,948 | +0.04(+1.48%) |
Jun 21, 2017 | 2.530 | 2.730 | 2.530 | 2.710 | 1,076,181 | +0.18(+7.11%) |
Jun 20, 2017 | 2.390 | 2.590 | 2.390 | 2.530 | 958,584 | +0.14(+5.86%) |
Jun 19, 2017 | 2.310 | 2.390 | 2.310 | 2.390 | 692,556 | +0.08(+3.46%) |
Jun 16, 2017 | 2.320 | 2.360 | 2.280 | 2.310 | 621,447 | -0.01(-0.43%) |
Jun 15, 2017 | 2.350 | 2.380 | 2.290 | 2.320 | 376,077 | -0.02(-0.85%) |
Jun 14, 2017 | 2.340 | 2.390 | 2.300 | 2.340 | 381,765 | -0.02(-0.85%) |
Jun 13, 2017 | 2.320 | 2.380 | 2.300 | 2.360 | 408,552 | +0.04(+1.72%) |
Jun 12, 2017 | 2.390 | 2.440 | 2.310 | 2.320 | 657,397 | -0.07(-2.93%) |
Jun 09, 2017 | 2.340 | 2.430 | 2.330 | 2.390 | 960,555 | +0.08(+3.46%) |
Jun 08, 2017 | 2.290 | 2.360 | 2.290 | 2.310 | 420,205 | +0.01(+0.43%) |
Jun 07, 2017 | 2.310 | 2.400 | 2.260 | 2.300 | 731,370 | -0.01(-0.43%) |
Jun 06, 2017 | 2.380 | 2.410 | 2.310 | 2.310 | 382,535 | -0.07(-2.94%) |
Jun 05, 2017 | 2.340 | 2.420 | 2.243 | 2.380 | 873,889 | +0.08(+3.48%) |
Jun 02, 2017 | 2.260 | 2.330 | 2.240 | 2.300 | 647,257 | +0.07(+3.14%) |