Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.719 | 2.729 | 2.621 | 2.723 | 32,552 | +0.02(+0.69%) |
May 30, 2018 | 2.780 | 2.780 | 2.705 | 2.705 | 7,268 | +0.00(+0.00%) |
May 29, 2018 | 2.761 | 2.780 | 2.686 | 2.705 | 2,987 | -0.08(-3.02%) |
May 25, 2018 | 2.789 | 2.789 | 2.789 | 0 | +0.04(+1.36%) | |
May 24, 2018 | 2.733 | 2.789 | 2.733 | 2.752 | 3,292 | +0.01(+0.34%) |
May 23, 2018 | 2.808 | 2.817 | 2.677 | 2.742 | 29,516 | -0.07(-2.34%) |
May 22, 2018 | 2.808 | 2.826 | 2.808 | 2.808 | 4,192 | -0.01(-0.33%) |
May 21, 2018 | 2.808 | 2.824 | 2.808 | 2.817 | 19,510 | +0.05(+1.69%) |
May 18, 2018 | 2.798 | 2.798 | 2.686 | 2.770 | 1,873 | +0.05(+1.72%) |
May 17, 2018 | 2.667 | 2.817 | 2.667 | 2.723 | 12,356 | +0.00(+0.00%) |
May 16, 2018 | 2.789 | 2.789 | 2.704 | 2.723 | 23,723 | -0.08(-3.00%) |
May 15, 2018 | 2.677 | 2.836 | 2.677 | 2.808 | 14,742 | +0.11(+4.17%) |
May 14, 2018 | 2.883 | 2.883 | 2.677 | 2.695 | 39,456 | -0.16(-5.56%) |
May 11, 2018 | 2.831 | 2.854 | 2.831 | 2.854 | 2,346 | +0.06(+1.99%) |
May 10, 2018 | 2.828 | 2.828 | 2.667 | 2.798 | 112,711 | -0.07(-2.29%) |
May 09, 2018 | 3.107 | 3.107 | 2.621 | 2.864 | 33,751 | -0.22(-7.27%) |
May 08, 2018 | 3.219 | 3.219 | 3.060 | 3.088 | 5,060 | -0.05(-1.49%) |
May 07, 2018 | 3.117 | 3.210 | 3.117 | 3.135 | 6,055 | -0.13(-4.01%) |
May 04, 2018 | 3.238 | 3.266 | 3.238 | 3.266 | 999 | +0.08(+2.65%) |
May 03, 2018 | 3.060 | 3.192 | 3.004 | 3.182 | 13,501 | +0.09(+3.03%) |
May 02, 2018 | 3.135 | 3.145 | 3.014 | 3.088 | 11,988 | -0.07(-2.08%) |
May 01, 2018 | 3.191 | 3.510 | 3.042 | 3.154 | 13,329 | +0.00(+0.00%) |
Apr 30, 2018 | 3.322 | 3.463 | 3.154 | 3.154 | 11,458 | -0.19(-5.60%) |
Apr 27, 2018 | 3.351 | 3.351 | 3.322 | 3.341 | 2,032 | +0.01(+0.28%) |
Apr 26, 2018 | 3.538 | 3.538 | 3.332 | 3.332 | 4,272 | -0.02(-0.56%) |
Apr 25, 2018 | 3.351 | 3.351 | 3.341 | 3.351 | 5,639 | -0.01(-0.28%) |
Apr 24, 2018 | 3.528 | 3.528 | 3.360 | 3.360 | 12,591 | -0.14(-4.01%) |
Apr 23, 2018 | 3.528 | 3.547 | 3.482 | 3.500 | 9,070 | +0.00(+0.00%) |
Apr 20, 2018 | 3.519 | 3.547 | 3.472 | 3.500 | 6,543 | -0.03(-0.93%) |
Apr 19, 2018 | 3.538 | 3.538 | 3.470 | 3.533 | 8,121 | +0.07(+2.03%) |
Apr 18, 2018 | 3.510 | 3.538 | 3.435 | 3.463 | 13,879 | -0.04(-1.07%) |
Apr 17, 2018 | 3.463 | 3.528 | 3.426 | 3.500 | 12,048 | +0.02(+0.54%) |
Apr 16, 2018 | 3.360 | 3.500 | 3.294 | 3.482 | 68,033 | +0.17(+5.08%) |
Apr 13, 2018 | 3.238 | 3.322 | 3.238 | 3.313 | 2,583 | +0.06(+1.78%) |
Apr 12, 2018 | 3.238 | 3.257 | 3.238 | 3.255 | 4,918 | -0.01(-0.34%) |
Apr 11, 2018 | 3.266 | 3.332 | 3.238 | 3.266 | 7,837 | -0.05(-1.41%) |
Apr 10, 2018 | 3.245 | 3.332 | 3.238 | 3.313 | 9,244 | +0.07(+2.31%) |
Apr 09, 2018 | 3.248 | 3.332 | 3.238 | 3.238 | 4,206 | -0.07(-1.98%) |
Apr 06, 2018 | 3.257 | 3.351 | 3.257 | 3.304 | 1,607 | +0.01(+0.28%) |
Apr 05, 2018 | 3.322 | 3.388 | 3.266 | 3.294 | 14,027 | +0.02(+0.57%) |
Apr 04, 2018 | 3.266 | 3.369 | 3.238 | 3.276 | 18,405 | +0.01(+0.29%) |
Apr 03, 2018 | 3.285 | 3.388 | 3.257 | 3.266 | 16,460 | -0.00(-0.00%) |
Apr 02, 2018 | 3.332 | 3.332 | 3.257 | 3.266 | 6,206 | -0.04(-1.13%) |
Mar 29, 2018 | 3.304 | 3.304 | 3.304 | 0 | -0.07(-1.94%) | |
Mar 28, 2018 | 3.435 | 3.444 | 3.341 | 3.369 | 1,681 | -0.08(-2.44%) |
Mar 27, 2018 | 3.332 | 3.463 | 3.304 | 3.453 | 9,150 | +0.14(+4.23%) |
Mar 26, 2018 | 3.397 | 3.416 | 3.286 | 3.313 | 2,537 | -0.07(-1.94%) |
Mar 23, 2018 | 3.416 | 3.435 | 3.294 | 3.379 | 9,222 | -0.08(-2.41%) |
Mar 22, 2018 | 3.453 | 3.500 | 3.453 | 3.462 | 4,722 | +0.02(+0.71%) |
Mar 21, 2018 | 3.416 | 3.491 | 3.416 | 3.438 | 2,705 | +0.02(+0.63%) |
Mar 20, 2018 | 3.482 | 3.482 | 3.397 | 3.416 | 15,810 | -0.05(-1.35%) |
Mar 19, 2018 | 3.435 | 3.482 | 3.435 | 3.463 | 6,641 | +0.05(+1.37%) |
Mar 16, 2018 | 3.453 | 3.538 | 3.416 | 3.416 | 18,512 | -0.04(-1.08%) |
Mar 15, 2018 | 3.416 | 3.472 | 3.416 | 3.453 | 8,449 | +0.02(+0.55%) |
Mar 14, 2018 | 3.556 | 3.556 | 3.435 | 3.435 | 15,113 | -0.10(-2.91%) |
Mar 13, 2018 | 3.463 | 3.538 | 3.416 | 3.538 | 23,158 | +0.07(+2.16%) |
Mar 12, 2018 | 3.463 | 3.463 | 3.435 | 3.463 | 21,373 | +0.07(+1.93%) |
Mar 09, 2018 | 3.444 | 3.444 | 3.393 | 3.397 | 5,964 | -0.03(-0.82%) |
Mar 08, 2018 | 3.408 | 3.463 | 3.408 | 3.425 | 4,884 | +0.04(+1.10%) |
Mar 07, 2018 | 3.313 | 3.463 | 3.313 | 3.388 | 33,055 | +0.10(+3.13%) |
Mar 06, 2018 | 3.135 | 3.323 | 3.107 | 3.285 | 45,046 | +0.16(+5.09%) |
Mar 05, 2018 | 3.042 | 3.135 | 3.042 | 3.126 | 8,040 | +0.07(+2.14%) |
Mar 02, 2018 | 2.967 | 3.060 | 2.967 | 3.060 | 6,892 | +0.07(+2.51%) |
Mar 01, 2018 | 3.042 | 3.042 | 2.986 | 2.986 | 1,865 | -0.05(-1.54%) |
Feb 28, 2018 | 3.042 | 3.042 | 2.986 | 3.032 | 30,160 | +0.00(+0.00%) |
Feb 27, 2018 | 3.042 | 3.042 | 2.967 | 3.032 | 13,448 | +0.00(+0.00%) |
Feb 26, 2018 | 2.986 | 3.042 | 2.967 | 3.032 | 23,432 | +0.09(+3.18%) |
Feb 23, 2018 | 2.929 | 2.967 | 2.929 | 2.939 | 4,449 | -0.08(-2.79%) |
Feb 22, 2018 | 3.004 | 3.032 | 2.836 | 3.023 | 27,275 | -0.01(-0.31%) |
Feb 21, 2018 | 2.920 | 3.032 | 2.803 | 3.032 | 9,830 | +0.11(+3.85%) |
Feb 20, 2018 | 3.032 | 3.032 | 2.920 | 2.920 | 3,000 | -0.06(-1.89%) |
Feb 16, 2018 | 2.976 | 2.976 | 2.976 | 0 | -0.14(-4.50%) | |
Feb 15, 2018 | 2.948 | 3.117 | 2.911 | 3.117 | 30,520 | +0.07(+2.46%) |
Feb 14, 2018 | 2.751 | 3.051 | 2.751 | 3.042 | 95,603 | +0.31(+11.30%) |
Feb 13, 2018 | 2.733 | 2.742 | 2.733 | 2.733 | 13,109 | -0.01(-0.34%) |
Feb 12, 2018 | 2.781 | 2.845 | 2.780 | 2.742 | 10,222 | -0.02(-0.68%) |
Feb 09, 2018 | 2.789 | 2.911 | 2.714 | 2.761 | 21,794 | -0.05(-1.67%) |
Feb 08, 2018 | 2.798 | 2.817 | 2.789 | 2.808 | 2,017 | +0.02(+0.67%) |
Feb 07, 2018 | 2.789 | 2.808 | 2.789 | 2.789 | 10,800 | +0.00(+0.00%) |
Feb 06, 2018 | 2.789 | 2.855 | 2.770 | 2.789 | 10,045 | -0.01(-0.33%) |
Feb 05, 2018 | 2.798 | 2.798 | 2.789 | 2.798 | 10,802 | -0.10(-3.55%) |
Feb 02, 2018 | 2.798 | 2.957 | 2.798 | 2.901 | 23,044 | +0.00(+0.00%) |
Feb 01, 2018 | 2.892 | 2.920 | 2.883 | 2.901 | 14,340 | -0.00(-0.00%) |
Jan 31, 2018 | 2.901 | 2.948 | 2.901 | 2.901 | 40,568 | +0.04(+1.39%) |
Jan 30, 2018 | 2.817 | 2.864 | 2.817 | 2.862 | 17,264 | +0.04(+1.58%) |
Jan 29, 2018 | 2.873 | 2.873 | 2.787 | 2.817 | 1,415 | -0.01(-0.33%) |
Jan 26, 2018 | 2.873 | 2.873 | 2.762 | 2.826 | 12,964 | +0.04(+1.34%) |
Jan 25, 2018 | 2.883 | 2.892 | 2.836 | 2.789 | 15,545 | -0.11(-3.87%) |
Jan 24, 2018 | 2.939 | 2.986 | 2.901 | 2.901 | 7,099 | -0.07(-2.52%) |
Jan 23, 2018 | 2.826 | 2.976 | 2.761 | 2.976 | 35,066 | +0.13(+4.61%) |
Jan 22, 2018 | 2.864 | 2.873 | 2.798 | 2.845 | 10,715 | -0.03(-0.98%) |
Jan 19, 2018 | 2.911 | 2.911 | 2.845 | 2.873 | 1,330 | -0.05(-1.60%) |
Jan 18, 2018 | 2.939 | 2.939 | 2.851 | 2.920 | 9,721 | +0.08(+2.97%) |
Jan 17, 2018 | 2.957 | 2.976 | 2.771 | 2.836 | 2,014 | -0.11(-3.81%) |
Jan 16, 2018 | 3.004 | 3.098 | 2.873 | 2.948 | 20,129 | -0.06(-1.87%) |
Jan 12, 2018 | 3.004 | 3.004 | 3.004 | 0 | +0.08(+2.88%) | |
Jan 11, 2018 | 2.929 | 2.986 | 2.920 | 2.920 | 12,870 | -0.01(-0.32%) |
Jan 10, 2018 | 2.911 | 3.023 | 2.901 | 2.929 | 16,599 | -0.01(-0.32%) |
Jan 09, 2018 | 2.911 | 3.004 | 2.908 | 2.939 | 6,743 | +0.06(+1.95%) |
Jan 08, 2018 | 2.854 | 2.911 | 2.852 | 2.883 | 14,814 | -0.07(-2.22%) |
Jan 05, 2018 | 2.836 | 2.976 | 2.812 | 2.948 | 81,313 | +0.13(+4.65%) |
Jan 04, 2018 | 2.789 | 2.864 | 2.761 | 2.817 | 15,799 | +0.02(+0.67%) |
Jan 03, 2018 | 2.808 | 2.865 | 2.761 | 2.798 | 28,227 | +0.00(+0.00%) |
Jan 02, 2018 | 2.752 | 2.892 | 2.719 | 2.798 | 17,279 | +0.05(+1.70%) |
Dec 29, 2017 | 2.752 | 2.752 | 2.752 | 0 | +0.07(+2.80%) | |
Dec 28, 2017 | 2.695 | 2.770 | 2.667 | 2.677 | 23,004 | -0.06(-2.05%) |
Dec 27, 2017 | 2.667 | 2.733 | 2.639 | 2.733 | 16,753 | +0.04(+1.39%) |
Dec 26, 2017 | 2.733 | 2.740 | 2.649 | 2.695 | 23,619 | -0.04(-1.37%) |
Dec 22, 2017 | 2.695 | 2.733 | 2.518 | 2.733 | 46,098 | +0.08(+3.18%) |
Dec 21, 2017 | 2.649 | 2.695 | 2.598 | 2.649 | 14,156 | -0.05(-1.74%) |
Dec 20, 2017 | 2.630 | 2.695 | 2.630 | 2.695 | 21,972 | +0.06(+2.13%) |
Dec 19, 2017 | 2.649 | 2.677 | 2.611 | 2.639 | 20,923 | +0.03(+1.09%) |
Dec 18, 2017 | 2.471 | 2.657 | 2.471 | 2.611 | 73,041 | +0.16(+6.47%) |
Dec 15, 2017 | 2.546 | 2.600 | 2.433 | 2.452 | 155,596 | -0.09(-3.66%) |
Dec 14, 2017 | 2.770 | 2.798 | 2.461 | 2.545 | 368,546 | -0.25(-9.05%) |
Dec 13, 2017 | 2.826 | 2.929 | 2.761 | 2.798 | 23,296 | +0.03(+1.01%) |
Dec 12, 2017 | 2.854 | 2.939 | 2.752 | 2.770 | 23,132 | -0.06(-1.99%) |
Dec 11, 2017 | 2.873 | 2.873 | 2.776 | 2.826 | 5,307 | -0.04(-1.31%) |
Dec 08, 2017 | 2.808 | 2.932 | 2.808 | 2.864 | 32,571 | +0.07(+2.68%) |
Dec 07, 2017 | 2.752 | 2.808 | 2.752 | 2.789 | 15,504 | +0.05(+1.71%) |
Dec 06, 2017 | 2.798 | 2.892 | 2.705 | 2.742 | 19,051 | -0.09(-3.30%) |
Dec 05, 2017 | 2.742 | 2.939 | 2.706 | 2.836 | 131,834 | +0.10(+3.77%) |
Dec 04, 2017 | 2.817 | 2.817 | 2.712 | 2.733 | 11,005 | -0.15(-5.19%) |
Dec 01, 2017 | 2.761 | 2.883 | 2.760 | 2.883 | 4,177 | +0.11(+4.05%) |
Nov 30, 2017 | 2.742 | 2.864 | 2.742 | 2.770 | 16,304 | -0.02(-0.67%) |
Nov 29, 2017 | 2.672 | 2.829 | 2.658 | 2.789 | 9,403 | +0.03(+1.05%) |
Nov 28, 2017 | 2.752 | 2.892 | 2.677 | 2.760 | 17,787 | -0.12(-4.25%) |
Nov 27, 2017 | 2.901 | 2.901 | 2.750 | 2.883 | 22,924 | -0.01(-0.32%) |
Nov 24, 2017 | 2.854 | 2.929 | 2.770 | 2.892 | 12,737 | +0.05(+1.62%) |
Nov 22, 2017 | 2.929 | 2.929 | 2.845 | 2.846 | 3,048 | -0.05(-1.60%) |
Nov 21, 2017 | 2.845 | 3.032 | 2.836 | 2.892 | 24,622 | +0.07(+2.66%) |
Nov 20, 2017 | 2.836 | 2.957 | 2.817 | 2.817 | 12,400 | -0.07(-2.59%) |
Nov 17, 2017 | 2.789 | 2.892 | 2.744 | 2.892 | 12,079 | +0.11(+4.04%) |
Nov 16, 2017 | 2.789 | 2.899 | 2.749 | 2.780 | 14,784 | +0.03(+1.02%) |
Nov 15, 2017 | 2.752 | 2.761 | 2.714 | 2.752 | 17,723 | -0.02(-0.68%) |
Nov 14, 2017 | 2.920 | 2.920 | 2.752 | 2.770 | 24,434 | -0.14(-4.82%) |
Nov 13, 2017 | 2.976 | 3.004 | 2.911 | 2.911 | 3,527 | -0.12(-4.01%) |
Nov 10, 2017 | 2.976 | 3.032 | 2.976 | 3.032 | 1,663 | +0.12(+4.12%) |
Nov 09, 2017 | 3.032 | 3.051 | 2.911 | 2.912 | 11,927 | -0.16(-5.11%) |
Nov 08, 2017 | 3.014 | 3.126 | 3.014 | 3.069 | 3,531 | +0.06(+2.16%) |
Nov 07, 2017 | 3.088 | 3.088 | 2.996 | 3.004 | 11,287 | -0.09(-3.02%) |
Nov 06, 2017 | 3.098 | 3.154 | 3.098 | 3.098 | 1,955 | +0.00(+0.11%) |
Nov 03, 2017 | 3.145 | 3.145 | 3.088 | 3.095 | 1,907 | -0.01(-0.41%) |
Nov 02, 2017 | 3.051 | 3.135 | 3.051 | 3.107 | 6,182 | +0.07(+2.47%) |
Nov 01, 2017 | 3.032 | 3.163 | 2.986 | 3.032 | 55,236 | +0.00(+0.00%) |
Oct 31, 2017 | 3.107 | 3.107 | 2.883 | 3.032 | 32,137 | +0.05(+1.57%) |
Oct 30, 2017 | 3.070 | 3.070 | 2.957 | 2.986 | 8,525 | -0.12(-3.92%) |
Oct 27, 2017 | 3.060 | 3.107 | 2.941 | 3.107 | 5,718 | +0.05(+1.53%) |
Oct 26, 2017 | 3.024 | 3.098 | 2.920 | 3.060 | 8,707 | +0.04(+1.24%) |
Oct 25, 2017 | 2.948 | 3.107 | 2.948 | 3.023 | 10,388 | -0.01(-0.31%) |
Oct 24, 2017 | 2.967 | 3.173 | 2.967 | 3.032 | 10,842 | +0.07(+2.21%) |
Oct 23, 2017 | 3.060 | 3.060 | 2.920 | 2.967 | 14,748 | -0.13(-4.23%) |
Oct 20, 2017 | 3.163 | 3.201 | 3.032 | 3.098 | 9,379 | -0.01(-0.30%) |
Oct 19, 2017 | 3.210 | 3.219 | 3.095 | 3.107 | 4,818 | -0.07(-2.35%) |
Oct 18, 2017 | 2.995 | 3.257 | 2.995 | 3.182 | 31,025 | +0.21(+6.92%) |
Oct 17, 2017 | 3.060 | 3.070 | 2.883 | 2.976 | 40,381 | -0.08(-2.75%) |
Oct 16, 2017 | 3.182 | 3.416 | 3.032 | 3.060 | 62,123 | -0.16(-4.94%) |
Oct 13, 2017 | 3.293 | 3.293 | 3.135 | 3.219 | 23,143 | -0.07(-2.27%) |
Oct 12, 2017 | 3.369 | 3.369 | 3.276 | 3.294 | 9,136 | -0.11(-3.30%) |
Oct 11, 2017 | 3.313 | 3.547 | 3.293 | 3.407 | 7,993 | +0.07(+2.25%) |
Oct 10, 2017 | 3.332 | 3.444 | 3.276 | 3.332 | 2,630 | +0.01(+0.28%) |
Oct 09, 2017 | 3.416 | 3.425 | 3.322 | 3.322 | 11,288 | -0.08(-2.47%) |
Oct 06, 2017 | 3.435 | 3.454 | 3.388 | 3.407 | 7,619 | -0.06(-1.62%) |
Oct 05, 2017 | 3.482 | 3.482 | 3.397 | 3.463 | 4,921 | +0.07(+1.93%) |
Oct 04, 2017 | 3.425 | 3.500 | 3.388 | 3.397 | 9,948 | +0.00(+0.00%) |
Oct 03, 2017 | 3.407 | 3.500 | 3.390 | 3.397 | 19,930 | -0.01(-0.27%) |
Oct 02, 2017 | 3.407 | 3.416 | 3.379 | 3.407 | 14,352 | +0.00(+0.00%) |
Sep 29, 2017 | 3.397 | 3.435 | 3.397 | 3.407 | 4,127 | -0.03(-0.82%) |
Sep 28, 2017 | 3.510 | 3.510 | 3.407 | 3.435 | 5,835 | -0.09(-2.65%) |
Sep 27, 2017 | 3.482 | 3.574 | 3.463 | 3.528 | 18,363 | +0.07(+1.89%) |
Sep 26, 2017 | 3.351 | 3.500 | 3.294 | 3.463 | 12,944 | +0.07(+2.21%) |
Sep 25, 2017 | 3.397 | 3.407 | 3.229 | 3.388 | 8,130 | +0.03(+0.84%) |
Sep 22, 2017 | 3.182 | 3.435 | 3.182 | 3.360 | 10,858 | +0.16(+4.94%) |
Sep 21, 2017 | 3.229 | 3.313 | 3.182 | 3.202 | 18,478 | -0.02(-0.55%) |
Sep 20, 2017 | 3.173 | 3.285 | 3.135 | 3.219 | 8,784 | +0.07(+2.08%) |
Sep 19, 2017 | 3.117 | 3.182 | 3.088 | 3.154 | 20,847 | +0.07(+2.12%) |
Sep 18, 2017 | 3.070 | 3.123 | 2.976 | 3.088 | 15,248 | -0.02(-0.60%) |
Sep 15, 2017 | 3.051 | 3.107 | 2.929 | 3.107 | 47,900 | +0.06(+1.84%) |
Sep 14, 2017 | 3.135 | 3.145 | 3.051 | 3.051 | 10,348 | -0.03(-0.91%) |
Sep 13, 2017 | 3.087 | 3.154 | 3.042 | 3.079 | 7,400 | +0.01(+0.30%) |
Sep 12, 2017 | 3.058 | 3.145 | 3.058 | 3.070 | 11,088 | +0.00(+0.00%) |
Sep 11, 2017 | 3.163 | 3.163 | 3.070 | 3.070 | 9,679 | -0.09(-2.96%) |
Sep 08, 2017 | 3.191 | 3.191 | 3.070 | 3.163 | 13,472 | -0.12(-3.70%) |
Sep 07, 2017 | 3.238 | 3.297 | 3.098 | 3.285 | 10,832 | +0.02(+0.57%) |
Sep 06, 2017 | 3.313 | 3.313 | 3.126 | 3.266 | 17,824 | -0.05(-1.41%) |
Sep 05, 2017 | 3.304 | 3.313 | 3.191 | 3.313 | 4,582 | +0.02(+0.57%) |
Sep 01, 2017 | 3.210 | 3.307 | 3.189 | 3.294 | 9,279 | +0.07(+2.03%) |
Aug 31, 2017 | 3.322 | 3.360 | 3.191 | 3.229 | 37,944 | -0.11(-3.36%) |
Aug 30, 2017 | 3.238 | 3.341 | 3.182 | 3.341 | 9,978 | +0.10(+3.18%) |
Aug 29, 2017 | 3.257 | 3.266 | 3.088 | 3.238 | 19,087 | -0.07(-1.98%) |
Aug 28, 2017 | 3.322 | 3.369 | 3.219 | 3.304 | 30,286 | -0.07(-2.22%) |
Aug 25, 2017 | 3.276 | 3.379 | 3.215 | 3.379 | 56,491 | +0.08(+2.56%) |
Aug 24, 2017 | 3.388 | 3.416 | 3.201 | 3.294 | 41,499 | -0.07(-2.22%) |
Aug 23, 2017 | 3.351 | 3.435 | 3.351 | 3.369 | 8,078 | -0.06(-1.64%) |
Aug 22, 2017 | 3.491 | 3.491 | 3.388 | 3.425 | 2,072 | -0.04(-1.08%) |
Aug 21, 2017 | 3.369 | 3.500 | 3.369 | 3.463 | 10,126 | +0.03(+0.82%) |
Aug 18, 2017 | 3.351 | 3.435 | 3.322 | 3.435 | 21,513 | -0.03(-0.81%) |
Aug 17, 2017 | 3.510 | 3.510 | 3.322 | 3.463 | 33,375 | -0.11(-3.14%) |
Aug 16, 2017 | 3.556 | 3.584 | 3.522 | 3.575 | 12,470 | +0.07(+1.87%) |
Aug 15, 2017 | 3.547 | 3.641 | 3.425 | 3.510 | 29,918 | -0.06(-1.57%) |
Aug 14, 2017 | 3.360 | 3.566 | 3.332 | 3.566 | 37,207 | +0.20(+5.83%) |
Aug 11, 2017 | 3.360 | 3.371 | 3.341 | 3.369 | 2,469 | +0.00(+0.00%) |
Aug 10, 2017 | 3.566 | 3.594 | 3.360 | 3.369 | 47,713 | -0.34(-9.09%) |
Aug 09, 2017 | 3.650 | 3.772 | 3.650 | 3.706 | 13,097 | +0.06(+1.54%) |
Aug 08, 2017 | 3.744 | 3.744 | 3.615 | 3.650 | 2,893 | -0.08(-2.26%) |
Aug 07, 2017 | 3.753 | 3.772 | 3.725 | 3.734 | 13,472 | -0.02(-0.50%) |
Aug 04, 2017 | 3.753 | 3.875 | 3.753 | 3.753 | 1,502 | -0.01(-0.25%) |
Aug 03, 2017 | 3.818 | 3.884 | 3.753 | 3.762 | 12,210 | -0.05(-1.23%) |
Aug 02, 2017 | 3.762 | 3.875 | 3.744 | 3.809 | 2,557 | +0.04(+0.99%) |
Aug 01, 2017 | 3.772 | 3.875 | 3.744 | 3.772 | 4,161 | +0.02(+0.50%) |
Jul 31, 2017 | 3.847 | 3.875 | 3.753 | 3.753 | 8,621 | -0.10(-2.67%) |
Jul 28, 2017 | 3.794 | 3.875 | 3.734 | 3.856 | 15,127 | +0.07(+1.73%) |
Jul 27, 2017 | 3.777 | 3.852 | 3.777 | 3.790 | 14,968 | +0.07(+2.02%) |
Jul 26, 2017 | 3.865 | 3.865 | 3.697 | 3.716 | 13,994 | -0.13(-3.41%) |
Jul 25, 2017 | 3.884 | 3.884 | 3.837 | 3.847 | 14,992 | -0.04(-0.96%) |
Jul 24, 2017 | 3.828 | 3.884 | 3.753 | 3.884 | 31,860 | +0.03(+0.73%) |
Jul 21, 2017 | 3.744 | 3.865 | 3.706 | 3.856 | 28,183 | +0.08(+2.23%) |
Jul 20, 2017 | 3.610 | 3.800 | 3.590 | 3.772 | 14,450 | +0.18(+4.95%) |
Jul 19, 2017 | 3.566 | 3.650 | 3.528 | 3.594 | 28,067 | +0.03(+0.92%) |
Jul 18, 2017 | 3.603 | 3.603 | 3.547 | 3.561 | 31,358 | -0.04(-1.17%) |
Jul 17, 2017 | 3.659 | 3.772 | 3.603 | 3.603 | 26,390 | -0.06(-1.53%) |
Jul 14, 2017 | 3.790 | 3.828 | 3.650 | 3.659 | 68,732 | -0.11(-2.98%) |
Jul 13, 2017 | 3.847 | 3.931 | 3.734 | 3.772 | 25,623 | -0.01(-0.25%) |
Jul 12, 2017 | 3.959 | 3.978 | 3.772 | 3.781 | 56,215 | -0.19(-4.72%) |
Jul 11, 2017 | 3.912 | 4.006 | 3.837 | 3.968 | 50,846 | +0.05(+1.19%) |
Jul 10, 2017 | 3.809 | 3.968 | 3.762 | 3.921 | 51,008 | +0.03(+0.72%) |
Jul 07, 2017 | 3.903 | 3.931 | 3.801 | 3.893 | 9,324 | -0.01(-0.24%) |
Jul 06, 2017 | 4.052 | 4.160 | 3.798 | 3.903 | 49,832 | -0.11(-2.80%) |
Jul 05, 2017 | 3.978 | 4.137 | 3.893 | 4.015 | 29,182 | +0.02(+0.47%) |
Jul 03, 2017 | 4.118 | 4.230 | 3.996 | 3.996 | 24,312 | -0.12(-2.95%) |
Jun 30, 2017 | 4.024 | 4.146 | 3.956 | 4.118 | 31,210 | +0.08(+2.09%) |
Jun 29, 2017 | 4.174 | 4.240 | 3.978 | 4.034 | 22,797 | -0.15(-3.58%) |
Jun 28, 2017 | 4.090 | 4.249 | 4.007 | 4.183 | 79,506 | +0.10(+2.52%) |
Jun 27, 2017 | 4.062 | 4.081 | 3.996 | 4.081 | 27,873 | +0.08(+2.11%) |
Jun 26, 2017 | 3.978 | 4.071 | 3.977 | 3.996 | 37,772 | +0.04(+0.95%) |
Jun 23, 2017 | 3.931 | 3.978 | 3.921 | 3.959 | 36,216 | -0.06(-1.40%) |
Jun 22, 2017 | 3.847 | 4.015 | 3.790 | 4.015 | 34,789 | +0.13(+3.37%) |
Jun 21, 2017 | 4.043 | 4.043 | 3.790 | 3.884 | 19,844 | -0.08(-2.12%) |
Jun 20, 2017 | 3.753 | 4.069 | 3.753 | 3.968 | 22,270 | +0.23(+6.27%) |
Jun 19, 2017 | 3.800 | 3.981 | 3.734 | 3.734 | 45,625 | -0.03(-0.75%) |
Jun 16, 2017 | 3.841 | 3.841 | 3.744 | 3.762 | 31,487 | +0.03(+0.75%) |
Jun 15, 2017 | 4.006 | 4.006 | 3.706 | 3.734 | 28,592 | -0.30(-7.42%) |
Jun 14, 2017 | 4.034 | 4.081 | 3.991 | 4.034 | 31,644 | +0.01(+0.23%) |
Jun 13, 2017 | 3.968 | 4.034 | 3.931 | 4.024 | 16,016 | +0.06(+1.42%) |
Jun 12, 2017 | 3.790 | 3.978 | 3.790 | 3.968 | 106,182 | +0.18(+4.69%) |
Jun 09, 2017 | 3.725 | 3.837 | 3.697 | 3.790 | 15,530 | +0.06(+1.50%) |
Jun 08, 2017 | 3.781 | 3.809 | 3.706 | 3.734 | 20,693 | -0.01(-0.25%) |
Jun 07, 2017 | 3.827 | 3.828 | 3.669 | 3.744 | 35,865 | -0.07(-1.72%) |
Jun 06, 2017 | 3.753 | 3.921 | 3.753 | 3.809 | 54,465 | +0.06(+1.50%) |
Jun 05, 2017 | 3.893 | 3.898 | 3.725 | 3.753 | 32,846 | -0.10(-2.67%) |
Jun 02, 2017 | 3.949 | 3.949 | 3.828 | 3.856 | 8,831 | -0.05(-1.20%) |