Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.354 | 4.730 | 4.354 | 4.630 | 31,909 | +0.27(+6.19%) |
May 30, 2018 | 4.210 | 4.389 | 4.210 | 4.360 | 15,058 | +0.16(+3.81%) |
May 29, 2018 | 4.273 | 4.330 | 4.200 | 4.200 | 5,071 | -0.01(-0.24%) |
May 25, 2018 | 4.210 | 4.210 | 4.210 | 0 | +0.09(+2.18%) | |
May 24, 2018 | 4.100 | 4.120 | 4.100 | 4.120 | 450 | +0.02(+0.49%) |
May 23, 2018 | 4.030 | 4.170 | 3.945 | 4.100 | 35,645 | +0.13(+3.27%) |
May 22, 2018 | 4.150 | 4.150 | 3.920 | 3.970 | 27,989 | -0.19(-4.56%) |
May 21, 2018 | 4.200 | 4.230 | 4.160 | 4.160 | 11,180 | -0.02(-0.48%) |
May 18, 2018 | 4.206 | 4.206 | 4.170 | 4.180 | 4,127 | +0.00(+0.00%) |
May 17, 2018 | 4.180 | 4.200 | 4.180 | 4.180 | 4,416 | +0.01(+0.24%) |
May 16, 2018 | 4.190 | 4.220 | 4.130 | 4.170 | 5,566 | +0.01(+0.24%) |
May 15, 2018 | 4.450 | 4.450 | 4.160 | 4.160 | 3,706 | -0.09(-2.12%) |
May 14, 2018 | 4.286 | 4.370 | 4.150 | 4.250 | 12,685 | -0.04(-0.93%) |
May 11, 2018 | 4.499 | 4.499 | 4.270 | 4.290 | 15,703 | -0.19(-4.24%) |
May 10, 2018 | 4.500 | 4.500 | 4.473 | 4.480 | 5,422 | -0.04(-0.88%) |
May 09, 2018 | 4.510 | 4.550 | 4.499 | 4.520 | 2,698 | -0.01(-0.11%) |
May 08, 2018 | 4.540 | 4.600 | 4.510 | 4.525 | 7,248 | -0.00(-0.11%) |
May 07, 2018 | 4.590 | 4.730 | 4.460 | 4.530 | 10,895 | +0.00(+0.10%) |
May 04, 2018 | 4.390 | 4.585 | 4.390 | 4.526 | 12,695 | +0.14(+3.22%) |
May 03, 2018 | 4.440 | 4.504 | 4.384 | 4.384 | 6,184 | -0.14(-3.00%) |
May 02, 2018 | 4.350 | 4.575 | 4.350 | 4.520 | 52,718 | +0.23(+5.36%) |
May 01, 2018 | 4.360 | 4.380 | 4.280 | 4.290 | 5,449 | -0.05(-1.04%) |
Apr 30, 2018 | 4.500 | 4.590 | 4.330 | 4.335 | 58,618 | -0.15(-3.45%) |
Apr 27, 2018 | 4.170 | 4.499 | 4.170 | 4.490 | 68,120 | +0.36(+8.72%) |
Apr 26, 2018 | 4.010 | 4.130 | 4.006 | 4.130 | 26,608 | +0.04(+0.98%) |
Apr 25, 2018 | 3.920 | 4.090 | 3.920 | 4.090 | 9,188 | +0.20(+5.14%) |
Apr 24, 2018 | 3.850 | 4.010 | 3.800 | 3.890 | 76,969 | -0.11(-2.75%) |
Apr 23, 2018 | 4.050 | 4.055 | 3.874 | 4.000 | 14,068 | -0.08(-1.96%) |
Apr 20, 2018 | 4.080 | 4.080 | 4.080 | 4.080 | 206 | +0.00(+0.00%) |
Apr 19, 2018 | 3.730 | 4.080 | 3.730 | 4.080 | 2,729 | +0.07(+1.75%) |
Apr 18, 2018 | 4.075 | 4.080 | 4.000 | 4.010 | 5,935 | -0.09(-2.20%) |
Apr 17, 2018 | 4.050 | 4.100 | 3.990 | 4.100 | 42,352 | +0.03(+0.74%) |
Apr 16, 2018 | 3.730 | 4.090 | 3.730 | 4.070 | 62,551 | +0.32(+8.53%) |
Apr 13, 2018 | 3.690 | 3.750 | 3.681 | 3.750 | 11,973 | +0.05(+1.35%) |
Apr 12, 2018 | 3.694 | 3.730 | 3.685 | 3.700 | 5,498 | -0.01(-0.27%) |
Apr 11, 2018 | 3.710 | 3.750 | 3.630 | 3.710 | 16,944 | -0.03(-0.80%) |
Apr 10, 2018 | 3.640 | 3.780 | 3.640 | 3.740 | 6,375 | +0.12(+3.31%) |
Apr 09, 2018 | 3.790 | 3.790 | 3.610 | 3.620 | 14,555 | +0.02(+0.56%) |
Apr 06, 2018 | 3.790 | 3.850 | 3.600 | 3.600 | 49,711 | -0.22(-5.76%) |
Apr 05, 2018 | 3.850 | 3.950 | 3.750 | 3.820 | 14,198 | -0.15(-3.78%) |
Apr 04, 2018 | 3.820 | 4.070 | 3.820 | 3.970 | 32,618 | +0.06(+1.53%) |
Apr 03, 2018 | 3.820 | 3.920 | 3.680 | 3.910 | 18,739 | +0.11(+2.89%) |
Apr 02, 2018 | 3.610 | 3.819 | 3.610 | 3.800 | 22,313 | +0.16(+4.40%) |
Mar 29, 2018 | 3.640 | 3.640 | 3.640 | 0 | +0.08(+2.25%) | |
Mar 28, 2018 | 3.630 | 3.630 | 3.490 | 3.560 | 6,052 | -0.08(-2.20%) |
Mar 27, 2018 | 3.600 | 3.690 | 3.570 | 3.640 | 15,218 | +0.02(+0.55%) |
Mar 26, 2018 | 3.630 | 3.630 | 3.490 | 3.620 | 32,426 | +0.02(+0.56%) |
Mar 23, 2018 | 3.550 | 3.640 | 3.370 | 3.600 | 18,459 | +0.10(+2.86%) |
Mar 22, 2018 | 3.660 | 3.660 | 3.430 | 3.500 | 27,376 | -0.12(-3.31%) |
Mar 21, 2018 | 3.490 | 3.710 | 3.490 | 3.620 | 61,011 | +0.14(+4.02%) |
Mar 20, 2018 | 3.690 | 3.710 | 3.250 | 3.480 | 57,034 | -0.24(-6.45%) |
Mar 19, 2018 | 3.710 | 3.910 | 3.518 | 3.720 | 87,101 | +0.04(+1.09%) |
Mar 16, 2018 | 4.172 | 4.172 | 3.660 | 3.680 | 107,373 | -0.39(-9.58%) |
Mar 15, 2018 | 3.910 | 4.080 | 3.820 | 4.070 | 118,360 | +0.27(+7.10%) |
Mar 14, 2018 | 3.900 | 3.907 | 3.748 | 3.800 | 2,644 | -0.11(-2.81%) |
Mar 13, 2018 | 3.960 | 3.960 | 3.840 | 3.910 | 20,286 | -0.11(-2.74%) |
Mar 12, 2018 | 3.750 | 4.220 | 3.580 | 4.020 | 54,899 | +0.29(+7.77%) |
Mar 09, 2018 | 3.560 | 3.830 | 3.550 | 3.730 | 14,481 | -0.05(-1.32%) |
Mar 08, 2018 | 3.543 | 3.780 | 3.540 | 3.780 | 2,970 | +0.22(+6.18%) |
Mar 07, 2018 | 3.550 | 3.640 | 3.480 | 3.560 | 9,513 | +0.01(+0.28%) |
Mar 06, 2018 | 3.660 | 3.760 | 3.540 | 3.550 | 6,485 | -0.01(-0.28%) |
Mar 05, 2018 | 3.670 | 3.750 | 3.440 | 3.560 | 59,931 | -0.11(-3.00%) |
Mar 02, 2018 | 3.500 | 3.750 | 3.500 | 3.670 | 8,773 | +0.28(+8.23%) |
Mar 01, 2018 | 3.470 | 3.480 | 3.391 | 3.391 | 5,838 | -0.08(-2.28%) |
Feb 28, 2018 | 3.410 | 3.610 | 3.410 | 3.470 | 11,849 | +0.06(+1.76%) |
Feb 27, 2018 | 3.570 | 3.645 | 3.380 | 3.410 | 27,536 | -0.15(-4.21%) |
Feb 26, 2018 | 3.483 | 3.900 | 3.480 | 3.560 | 84,470 | +0.14(+4.09%) |
Feb 23, 2018 | 3.400 | 3.540 | 3.400 | 3.420 | 4,832 | -0.06(-1.58%) |
Feb 22, 2018 | 3.631 | 3.480 | 3.475 | 9,727 | -0.00(-0.14%) | |
Feb 21, 2018 | 3.420 | 3.490 | 3.400 | 3.480 | 8,630 | +0.02(+0.58%) |
Feb 20, 2018 | 3.480 | 3.649 | 3.460 | 3.460 | 12,121 | -0.05(-1.42%) |
Feb 16, 2018 | 3.510 | 3.510 | 3.510 | 0 | -0.04(-1.13%) | |
Feb 15, 2018 | 3.640 | 3.680 | 3.620 | 3.550 | 5,669 | -0.13(-3.53%) |
Feb 14, 2018 | 3.470 | 3.730 | 3.350 | 3.680 | 51,547 | +0.21(+6.05%) |
Feb 13, 2018 | 3.540 | 3.540 | 3.540 | 3.470 | 17,643 | -0.07(-1.98%) |
Feb 12, 2018 | 3.550 | 3.730 | 3.470 | 3.540 | 9,849 | -0.09(-2.48%) |
Feb 09, 2018 | 3.420 | 3.750 | 3.350 | 3.630 | 19,018 | +0.22(+6.45%) |
Feb 08, 2018 | 3.856 | 3.856 | 3.400 | 3.410 | 35,977 | -0.06(-1.73%) |
Feb 07, 2018 | 3.470 | 3.650 | 3.470 | 3.470 | 6,343 | +0.03(+0.87%) |
Feb 06, 2018 | 3.430 | 3.600 | 3.350 | 3.440 | 50,129 | +0.05(+1.47%) |
Feb 05, 2018 | 3.550 | 3.770 | 3.045 | 3.390 | 43,959 | -0.21(-5.83%) |
Feb 02, 2018 | 3.806 | 3.820 | 3.587 | 3.600 | 15,078 | -0.23(-6.01%) |
Feb 01, 2018 | 3.910 | 3.820 | 3.830 | 30,662 | +0.01(+0.26%) | |
Jan 31, 2018 | 3.870 | 4.017 | 3.820 | 3.820 | 17,207 | -0.07(-1.80%) |
Jan 30, 2018 | 3.970 | 3.970 | 3.701 | 3.890 | 18,692 | +0.04(+1.04%) |
Jan 29, 2018 | 3.950 | 4.080 | 3.750 | 3.850 | 38,185 | -0.03(-0.77%) |
Jan 26, 2018 | 3.490 | 3.880 | 3.490 | 3.880 | 63,526 | +0.42(+12.14%) |
Jan 25, 2018 | 3.403 | 3.540 | 3.350 | 3.460 | 33,679 | -0.01(-0.29%) |
Jan 24, 2018 | 3.600 | 3.630 | 3.300 | 3.470 | 168,673 | -0.16(-4.41%) |
Jan 23, 2018 | 3.810 | 3.835 | 3.610 | 3.630 | 81,208 | -0.25(-6.44%) |
Jan 22, 2018 | 3.910 | 4.030 | 3.850 | 3.880 | 39,097 | -0.08(-2.02%) |
Jan 19, 2018 | 4.060 | 4.060 | 3.900 | 3.960 | 10,958 | -0.02(-0.50%) |
Jan 18, 2018 | 3.930 | 4.090 | 3.880 | 3.980 | 26,658 | +0.01(+0.25%) |
Jan 17, 2018 | 4.140 | 4.230 | 3.970 | 3.970 | 24,890 | -0.17(-4.11%) |
Jan 16, 2018 | 4.140 | 4.300 | 3.929 | 4.140 | 35,567 | -0.01(-0.24%) |
Jan 12, 2018 | 4.150 | 4.150 | 4.150 | 0 | -0.01(-0.24%) | |
Jan 11, 2018 | 4.360 | 4.750 | 4.060 | 4.160 | 161,494 | -0.16(-3.70%) |
Jan 10, 2018 | 4.475 | 4.320 | 21,102 | -0.07(-1.59%) | ||
Jan 09, 2018 | 4.250 | 4.520 | 4.173 | 4.390 | 115,800 | +0.15(+3.54%) |
Jan 08, 2018 | 4.140 | 4.280 | 3.943 | 4.240 | 80,996 | +0.09(+2.17%) |
Jan 05, 2018 | 4.070 | 4.150 | 4.050 | 4.150 | 3,636 | +0.03(+0.73%) |
Jan 04, 2018 | 4.080 | 4.140 | 4.050 | 4.120 | 14,420 | +0.01(+0.24%) |
Jan 03, 2018 | 3.960 | 4.160 | 3.950 | 4.110 | 8,424 | +0.09(+2.24%) |
Jan 02, 2018 | 3.880 | 4.107 | 3.880 | 4.020 | 60,134 | +0.14(+3.61%) |
Dec 29, 2017 | 3.880 | 3.880 | 3.880 | 0 | -0.10(-2.51%) | |
Dec 28, 2017 | 3.950 | 4.090 | 3.852 | 3.980 | 11,900 | +0.05(+1.27%) |
Dec 27, 2017 | 3.960 | 4.180 | 3.880 | 3.930 | 81,436 | -0.04(-1.08%) |
Dec 26, 2017 | 3.950 | 4.110 | 3.820 | 3.973 | 25,205 | +0.08(+2.13%) |
Dec 22, 2017 | 3.752 | 4.050 | 3.752 | 3.890 | 43,013 | +0.00(+0.00%) |
Dec 21, 2017 | 3.980 | 4.009 | 3.820 | 3.890 | 4,382 | -0.08(-2.02%) |
Dec 20, 2017 | 3.830 | 4.180 | 3.830 | 3.970 | 36,265 | +0.13(+3.39%) |
Dec 19, 2017 | 3.996 | 4.000 | 3.800 | 3.840 | 16,327 | -0.12(-3.03%) |
Dec 18, 2017 | 4.020 | 4.196 | 3.789 | 3.960 | 24,794 | -0.02(-0.50%) |
Dec 15, 2017 | 4.060 | 4.250 | 3.940 | 3.980 | 32,337 | -0.01(-0.25%) |
Dec 14, 2017 | 4.250 | 4.309 | 3.940 | 3.990 | 41,277 | -0.17(-4.09%) |
Dec 13, 2017 | 4.025 | 4.400 | 4.022 | 4.160 | 71,280 | +0.04(+0.97%) |
Dec 12, 2017 | 3.893 | 4.150 | 3.893 | 4.120 | 7,574 | +0.15(+3.78%) |
Dec 11, 2017 | 4.160 | 4.187 | 3.950 | 3.970 | 30,543 | -0.18(-4.34%) |
Dec 08, 2017 | 4.130 | 4.300 | 3.660 | 4.150 | 143,256 | +0.36(+9.50%) |
Dec 07, 2017 | 3.520 | 3.800 | 3.470 | 3.790 | 22,542 | +0.25(+7.06%) |
Dec 06, 2017 | 3.540 | 3.675 | 3.505 | 3.540 | 48,444 | -0.14(-3.80%) |
Dec 05, 2017 | 3.700 | 3.748 | 3.436 | 3.680 | 78,994 | -0.08(-2.13%) |
Dec 04, 2017 | 3.610 | 3.760 | 3.550 | 3.760 | 119,338 | +0.17(+4.74%) |
Dec 01, 2017 | 3.600 | 3.690 | 3.413 | 3.590 | 59,172 | +0.00(+0.00%) |
Nov 30, 2017 | 3.510 | 3.690 | 3.440 | 3.590 | 21,495 | +0.09(+2.57%) |
Nov 29, 2017 | 3.677 | 3.680 | 3.600 | 3.500 | 49,724 | -0.09(-2.51%) |
Nov 28, 2017 | 3.620 | 3.871 | 3.580 | 3.590 | 28,967 | -0.05(-1.37%) |
Nov 27, 2017 | 3.870 | 4.140 | 3.605 | 3.640 | 171,053 | -0.16(-4.21%) |
Nov 24, 2017 | 3.780 | 3.900 | 3.650 | 3.800 | 31,665 | +0.13(+3.54%) |
Nov 22, 2017 | 3.630 | 3.770 | 3.498 | 3.670 | 37,932 | +0.02(+0.55%) |
Nov 21, 2017 | 3.790 | 3.860 | 3.510 | 3.650 | 83,201 | -0.17(-4.45%) |
Nov 20, 2017 | 3.700 | 3.890 | 3.690 | 3.820 | 51,531 | +0.18(+4.95%) |
Nov 17, 2017 | 3.700 | 3.730 | 3.561 | 3.640 | 15,762 | -0.03(-0.82%) |
Nov 16, 2017 | 3.490 | 3.720 | 3.490 | 3.670 | 19,303 | +0.22(+6.38%) |
Nov 15, 2017 | 3.440 | 3.560 | 3.425 | 3.450 | 6,251 | -0.01(-0.32%) |
Nov 14, 2017 | 3.560 | 3.560 | 3.408 | 3.461 | 14,219 | -0.05(-1.40%) |
Nov 13, 2017 | 3.250 | 3.601 | 3.250 | 3.510 | 45,936 | +0.20(+6.04%) |
Nov 10, 2017 | 3.331 | 3.420 | 3.298 | 3.310 | 5,565 | -0.12(-3.50%) |
Nov 09, 2017 | 3.180 | 3.430 | 3.180 | 3.430 | 11,470 | +0.22(+6.85%) |
Nov 08, 2017 | 3.311 | 3.350 | 3.200 | 3.210 | 35,378 | -0.13(-3.89%) |
Nov 07, 2017 | 3.327 | 3.390 | 3.288 | 3.340 | 13,905 | -0.02(-0.60%) |
Nov 06, 2017 | 3.230 | 3.470 | 3.230 | 3.360 | 36,731 | +0.11(+3.38%) |
Nov 03, 2017 | 3.287 | 3.300 | 3.250 | 3.250 | 6,007 | -0.06(-1.81%) |
Nov 02, 2017 | 3.400 | 3.400 | 3.250 | 3.310 | 9,150 | -0.14(-4.06%) |
Nov 01, 2017 | 3.200 | 3.460 | 3.170 | 3.450 | 10,835 | +0.25(+7.81%) |
Oct 31, 2017 | 3.167 | 3.300 | 3.135 | 3.200 | 48,469 | +0.00(+0.00%) |
Oct 30, 2017 | 3.190 | 3.200 | 3.090 | 3.200 | 14,839 | +0.00(+0.00%) |
Oct 27, 2017 | 3.160 | 3.245 | 3.160 | 3.200 | 10,921 | -0.06(-1.84%) |
Oct 26, 2017 | 3.180 | 3.260 | 3.060 | 3.260 | 20,102 | +0.09(+2.84%) |
Oct 25, 2017 | 3.270 | 3.272 | 3.150 | 3.170 | 20,201 | -0.06(-1.93%) |
Oct 24, 2017 | 3.230 | 3.240 | 3.199 | 3.232 | 5,534 | +0.01(+0.39%) |
Oct 23, 2017 | 3.208 | 3.229 | 3.208 | 3.220 | 976 | +0.01(+0.31%) |
Oct 20, 2017 | 3.280 | 3.310 | 3.210 | 3.210 | 2,840 | -0.07(-2.13%) |
Oct 19, 2017 | 3.170 | 3.290 | 3.170 | 3.280 | 4,939 | +0.08(+2.50%) |
Oct 18, 2017 | 3.180 | 3.360 | 3.150 | 3.200 | 16,382 | +0.03(+0.95%) |
Oct 17, 2017 | 3.350 | 3.350 | 3.160 | 3.170 | 19,351 | -0.14(-4.23%) |
Oct 16, 2017 | 3.400 | 3.450 | 3.310 | 3.310 | 7,644 | -0.10(-2.93%) |
Oct 13, 2017 | 3.300 | 3.440 | 3.300 | 3.410 | 24,049 | +0.10(+3.02%) |
Oct 12, 2017 | 3.325 | 3.373 | 3.300 | 3.310 | 9,767 | +0.03(+0.91%) |
Oct 11, 2017 | 3.216 | 3.360 | 3.216 | 3.280 | 12,239 | +0.00(+0.00%) |
Oct 10, 2017 | 3.300 | 3.340 | 3.154 | 3.280 | 19,032 | +0.00(+0.00%) |
Oct 09, 2017 | 3.418 | 3.510 | 3.130 | 3.280 | 58,862 | -0.20(-5.75%) |
Oct 06, 2017 | 3.460 | 3.580 | 3.416 | 3.480 | 13,376 | -0.08(-2.36%) |
Oct 05, 2017 | 3.450 | 3.564 | 3.370 | 3.564 | 16,545 | +0.08(+2.41%) |
Oct 04, 2017 | 3.582 | 3.600 | 3.367 | 3.480 | 42,404 | -0.02(-0.57%) |
Oct 03, 2017 | 3.620 | 3.650 | 3.361 | 3.500 | 62,735 | -0.14(-3.85%) |
Oct 02, 2017 | 3.780 | 3.800 | 3.580 | 3.640 | 50,771 | -0.03(-0.82%) |
Sep 29, 2017 | 3.788 | 3.840 | 3.649 | 3.670 | 42,035 | -0.14(-3.67%) |
Sep 28, 2017 | 3.940 | 4.073 | 3.700 | 3.810 | 57,924 | -0.16(-4.03%) |
Sep 27, 2017 | 3.700 | 4.150 | 3.618 | 3.970 | 220,417 | +0.25(+6.72%) |
Sep 26, 2017 | 3.630 | 3.799 | 3.500 | 3.720 | 93,276 | +0.06(+1.64%) |
Sep 25, 2017 | 3.750 | 4.320 | 3.500 | 3.660 | 488,043 | -0.09(-2.40%) |
Sep 22, 2017 | 3.700 | 3.750 | 3.551 | 3.750 | 44,393 | +0.05(+1.38%) |
Sep 21, 2017 | 3.500 | 3.740 | 3.440 | 3.699 | 77,766 | +0.21(+5.99%) |
Sep 20, 2017 | 3.360 | 3.730 | 3.360 | 3.490 | 112,340 | +0.11(+3.25%) |
Sep 19, 2017 | 3.745 | 3.745 | 3.380 | 3.380 | 28,878 | -0.21(-5.85%) |
Sep 18, 2017 | 3.500 | 3.830 | 3.373 | 3.590 | 80,905 | +0.18(+5.28%) |
Sep 15, 2017 | 3.550 | 3.860 | 3.260 | 3.410 | 303,095 | +0.19(+5.90%) |
Sep 14, 2017 | 3.490 | 3.490 | 3.190 | 3.220 | 46,017 | -0.18(-5.29%) |
Sep 13, 2017 | 3.090 | 3.412 | 3.090 | 3.400 | 35,121 | +0.31(+10.03%) |
Sep 12, 2017 | 3.170 | 3.170 | 3.060 | 3.090 | 9,291 | -0.01(-0.32%) |
Sep 11, 2017 | 3.090 | 3.170 | 3.090 | 3.100 | 15,856 | -0.02(-0.64%) |
Sep 08, 2017 | 3.070 | 3.160 | 3.070 | 3.120 | 8,471 | +0.04(+1.30%) |
Sep 07, 2017 | 3.070 | 3.110 | 2.775 | 3.080 | 14,640 | -0.02(-0.65%) |
Sep 06, 2017 | 3.050 | 3.183 | 2.990 | 3.100 | 33,669 | +0.05(+1.64%) |
Sep 05, 2017 | 3.130 | 3.150 | 2.970 | 3.050 | 35,594 | -0.04(-1.29%) |
Sep 01, 2017 | 3.060 | 3.160 | 3.060 | 3.090 | 9,103 | +0.06(+1.98%) |
Aug 31, 2017 | 3.130 | 3.130 | 3.030 | 3.030 | 19,803 | -0.06(-1.94%) |
Aug 30, 2017 | 3.140 | 3.150 | 3.070 | 3.090 | 12,999 | -0.03(-0.96%) |
Aug 29, 2017 | 3.080 | 3.230 | 3.040 | 3.120 | 9,354 | +0.08(+2.63%) |
Aug 28, 2017 | 3.083 | 3.240 | 3.000 | 3.040 | 25,550 | -0.06(-1.94%) |
Aug 25, 2017 | 3.200 | 3.243 | 3.100 | 3.100 | 5,505 | -0.13(-4.02%) |
Aug 24, 2017 | 3.150 | 3.280 | 3.099 | 3.230 | 5,556 | +0.11(+3.53%) |
Aug 23, 2017 | 3.120 | 3.230 | 3.080 | 3.120 | 17,845 | +0.02(+0.65%) |
Aug 22, 2017 | 3.310 | 3.310 | 3.100 | 3.100 | 5,550 | -0.29(-8.55%) |
Aug 21, 2017 | 3.550 | 3.550 | 3.260 | 3.390 | 96,978 | +0.20(+6.27%) |
Aug 18, 2017 | 3.202 | 3.202 | 3.070 | 3.190 | 2,562 | +0.09(+2.90%) |
Aug 17, 2017 | 3.100 | 3.230 | 3.100 | 3.100 | 2,431 | +0.01(+0.43%) |
Aug 16, 2017 | 3.144 | 3.144 | 3.060 | 3.087 | 9,184 | -0.01(-0.43%) |
Aug 15, 2017 | 3.129 | 3.170 | 3.064 | 3.100 | 4,824 | -0.04(-1.27%) |
Aug 14, 2017 | 3.150 | 3.190 | 3.100 | 3.140 | 6,855 | +0.02(+0.64%) |
Aug 11, 2017 | 3.200 | 3.209 | 3.070 | 3.120 | 16,715 | -0.09(-2.80%) |
Aug 10, 2017 | 3.170 | 3.210 | 3.094 | 3.210 | 11,299 | +0.06(+1.90%) |
Aug 09, 2017 | 3.220 | 3.291 | 3.150 | 3.150 | 11,439 | -0.09(-2.78%) |
Aug 08, 2017 | 3.150 | 3.250 | 3.130 | 3.240 | 99,531 | +0.15(+4.85%) |
Aug 07, 2017 | 3.050 | 3.150 | 3.050 | 3.090 | 28,637 | -0.05(-1.59%) |
Aug 04, 2017 | 3.030 | 3.140 | 3.010 | 3.140 | 18,361 | +0.13(+4.32%) |
Aug 03, 2017 | 2.995 | 3.080 | 2.990 | 3.010 | 25,058 | +0.08(+2.73%) |
Aug 02, 2017 | 3.040 | 3.088 | 2.930 | 2.930 | 45,442 | -0.22(-6.98%) |
Aug 01, 2017 | 2.800 | 3.150 | 2.800 | 3.150 | 32,266 | +0.31(+10.92%) |
Jul 31, 2017 | 2.810 | 2.870 | 2.780 | 2.840 | 15,979 | +0.06(+2.16%) |
Jul 28, 2017 | 2.500 | 2.889 | 2.190 | 2.780 | 128,420 | +0.27(+10.75%) |
Jul 27, 2017 | 2.570 | 2.600 | 2.430 | 2.510 | 43,258 | -0.06(-2.33%) |
Jul 26, 2017 | 2.653 | 2.720 | 2.550 | 2.570 | 50,222 | -0.10(-3.75%) |
Jul 25, 2017 | 2.660 | 2.870 | 2.630 | 2.670 | 52,658 | -0.03(-1.11%) |
Jul 24, 2017 | 2.700 | 2.700 | 2.680 | 2.700 | 1,474 | +0.00(+0.00%) |
Jul 21, 2017 | 2.630 | 2.700 | 2.630 | 2.700 | 7,524 | +0.05(+1.89%) |
Jul 20, 2017 | 2.660 | 2.660 | 2.600 | 2.650 | 4,108 | -0.01(-0.38%) |
Jul 19, 2017 | 2.690 | 2.700 | 2.590 | 2.660 | 21,612 | +0.10(+3.91%) |
Jul 18, 2017 | 2.530 | 2.640 | 2.530 | 2.560 | 2,008 | -0.03(-1.16%) |
Jul 17, 2017 | 2.540 | 2.710 | 2.532 | 2.590 | 3,842 | +0.03(+1.17%) |
Jul 14, 2017 | 2.520 | 2.640 | 2.510 | 2.560 | 1,417 | -0.02(-0.78%) |
Jul 13, 2017 | 2.490 | 2.600 | 2.450 | 2.580 | 7,809 | +0.04(+1.57%) |
Jul 12, 2017 | 2.698 | 2.720 | 2.440 | 2.540 | 4,378 | -0.09(-3.42%) |
Jul 11, 2017 | 2.560 | 2.680 | 2.545 | 2.630 | 10,922 | +0.07(+2.73%) |
Jul 10, 2017 | 2.620 | 2.620 | 2.560 | 2.560 | 1,234 | -0.01(-0.39%) |
Jul 07, 2017 | 2.550 | 2.590 | 2.550 | 2.570 | 7,823 | -0.04(-1.53%) |
Jul 06, 2017 | 2.700 | 2.703 | 2.610 | 2.610 | 24,053 | -0.09(-3.33%) |
Jul 05, 2017 | 2.650 | 2.784 | 2.650 | 2.700 | 14,897 | +0.08(+3.05%) |
Jul 03, 2017 | 2.570 | 2.620 | 2.570 | 2.620 | 20,413 | +0.05(+1.95%) |
Jun 30, 2017 | 2.740 | 2.875 | 2.570 | 2.570 | 21,383 | -0.23(-8.21%) |
Jun 29, 2017 | 2.943 | 2.943 | 2.610 | 2.800 | 18,418 | -0.04(-1.41%) |
Jun 28, 2017 | 2.860 | 2.880 | 2.783 | 2.840 | 9,121 | -0.04(-1.39%) |
Jun 27, 2017 | 2.830 | 2.880 | 2.830 | 2.880 | 3,346 | +0.05(+1.77%) |
Jun 26, 2017 | 2.700 | 2.830 | 2.700 | 2.830 | 19,686 | +0.17(+6.34%) |
Jun 23, 2017 | 2.661 | 2.661 | 2.661 | 2.661 | 210 | +0.04(+1.58%) |
Jun 22, 2017 | 2.600 | 2.715 | 2.600 | 2.620 | 26,269 | +0.02(+0.77%) |
Jun 21, 2017 | 2.550 | 2.600 | 2.550 | 2.600 | 14,744 | +0.07(+2.77%) |
Jun 20, 2017 | 2.520 | 2.540 | 2.520 | 2.530 | 3,402 | +0.03(+1.20%) |
Jun 19, 2017 | 2.470 | 2.500 | 2.447 | 2.500 | 11,544 | +0.01(+0.40%) |
Jun 16, 2017 | 2.450 | 2.490 | 2.415 | 2.490 | 2,979 | +0.03(+1.22%) |
Jun 15, 2017 | 2.440 | 2.460 | 2.440 | 2.460 | 4,694 | +0.04(+1.65%) |
Jun 14, 2017 | 2.500 | 2.540 | 2.420 | 2.420 | 7,350 | -0.07(-2.81%) |
Jun 13, 2017 | 2.430 | 2.500 | 2.430 | 2.490 | 5,400 | +0.03(+1.22%) |
Jun 12, 2017 | 2.425 | 2.470 | 2.420 | 2.460 | 1,930 | +0.05(+2.07%) |
Jun 09, 2017 | 2.400 | 2.550 | 2.360 | 2.410 | 34,126 | +0.01(+0.42%) |
Jun 08, 2017 | 2.390 | 2.500 | 2.380 | 2.400 | 8,965 | +0.05(+2.13%) |
Jun 07, 2017 | 2.345 | 2.490 | 2.345 | 2.350 | 8,818 | -0.01(-0.42%) |
Jun 06, 2017 | 2.430 | 2.460 | 2.350 | 2.360 | 5,487 | -0.13(-5.22%) |
Jun 05, 2017 | 2.540 | 2.540 | 2.330 | 2.490 | 5,302 | +0.16(+6.86%) |
Jun 02, 2017 | 2.340 | 2.396 | 2.330 | 2.330 | 12,309 | -0.03(-1.27%) |