Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.720 | 3.720 | 3.480 | 3.660 | 48,088 | -0.06(-1.61%) |
May 30, 2018 | 3.750 | 3.810 | 3.630 | 3.720 | 97,785 | -0.03(-0.80%) |
May 29, 2018 | 3.630 | 3.750 | 3.603 | 3.750 | 173,654 | +0.18(+5.04%) |
May 25, 2018 | 3.570 | 3.570 | 3.570 | 0 | +0.15(+4.39%) | |
May 24, 2018 | 3.450 | 3.540 | 3.390 | 3.420 | 100,931 | +0.03(+0.88%) |
May 23, 2018 | 3.330 | 3.420 | 3.300 | 3.390 | 123,229 | +0.03(+0.89%) |
May 22, 2018 | 3.210 | 3.420 | 3.120 | 3.360 | 144,938 | +0.18(+5.66%) |
May 21, 2018 | 3.240 | 3.270 | 3.060 | 3.180 | 125,375 | +0.00(+0.00%) |
May 18, 2018 | 3.120 | 3.240 | 3.060 | 3.180 | 88,596 | +0.09(+2.91%) |
May 17, 2018 | 3.150 | 3.240 | 3.060 | 3.090 | 131,029 | -0.09(-2.83%) |
May 16, 2018 | 2.849 | 3.270 | 2.844 | 3.180 | 543,310 | +0.29(+9.87%) |
May 15, 2018 | 2.816 | 2.934 | 2.700 | 2.894 | 71,795 | +0.10(+3.74%) |
May 14, 2018 | 2.654 | 2.985 | 2.642 | 2.790 | 171,995 | +0.18(+6.90%) |
May 11, 2018 | 2.790 | 2.910 | 2.553 | 2.610 | 224,386 | -0.33(-11.22%) |
May 10, 2018 | 2.431 | 3.690 | 2.430 | 2.940 | 1,174,957 | +0.69(+30.65%) |
May 09, 2018 | 2.305 | 2.310 | 2.244 | 2.250 | 31,582 | -0.06(-2.45%) |
May 08, 2018 | 2.220 | 2.340 | 2.205 | 2.307 | 21,719 | +0.09(+3.91%) |
May 07, 2018 | 2.220 | 2.338 | 2.148 | 2.220 | 100,716 | +0.03(+1.37%) |
May 04, 2018 | 2.218 | 2.250 | 2.160 | 2.190 | 13,779 | +0.03(+1.37%) |
May 03, 2018 | 2.173 | 2.209 | 2.145 | 2.160 | 7,094 | +0.02(+0.71%) |
May 02, 2018 | 2.160 | 2.220 | 2.145 | 2.145 | 11,035 | -0.02(-1.11%) |
May 01, 2018 | 2.145 | 2.219 | 2.145 | 2.169 | 15,197 | -0.04(-1.83%) |
Apr 30, 2018 | 2.145 | 2.209 | 2.131 | 2.209 | 31,768 | +0.02(+0.86%) |
Apr 27, 2018 | 2.190 | 2.235 | 2.190 | 2.191 | 3,483 | -0.01(-0.49%) |
Apr 26, 2018 | 2.130 | 2.250 | 2.130 | 2.201 | 32,675 | +0.04(+1.78%) |
Apr 25, 2018 | 2.160 | 2.190 | 2.160 | 2.163 | 4,520 | -0.03(-1.25%) |
Apr 24, 2018 | 2.160 | 2.248 | 2.160 | 2.190 | 41,142 | +0.02(+1.12%) |
Apr 23, 2018 | 2.252 | 2.280 | 2.163 | 2.166 | 19,961 | -0.05(-2.43%) |
Apr 20, 2018 | 2.235 | 2.302 | 2.220 | 2.220 | 2,900 | -0.06(-2.48%) |
Apr 19, 2018 | 2.191 | 2.334 | 2.191 | 2.276 | 14,034 | +0.07(+3.22%) |
Apr 18, 2018 | 2.253 | 2.369 | 2.190 | 2.205 | 12,525 | -0.10(-4.50%) |
Apr 17, 2018 | 2.220 | 2.400 | 2.220 | 2.309 | 17,636 | +0.03(+1.28%) |
Apr 16, 2018 | 2.220 | 2.295 | 2.220 | 2.280 | 18,072 | -0.00(-0.01%) |
Apr 13, 2018 | 2.280 | 2.339 | 2.220 | 2.280 | 24,262 | +0.00(+0.01%) |
Apr 12, 2018 | 2.250 | 2.280 | 2.221 | 2.280 | 6,763 | +0.04(+1.74%) |
Apr 11, 2018 | 2.250 | 2.340 | 2.224 | 2.241 | 22,359 | -0.07(-3.02%) |
Apr 10, 2018 | 2.340 | 2.340 | 2.250 | 2.311 | 18,935 | +0.06(+2.69%) |
Apr 09, 2018 | 2.310 | 2.397 | 2.250 | 2.250 | 17,004 | -0.12(-5.05%) |
Apr 06, 2018 | 2.280 | 2.399 | 2.280 | 2.370 | 48,785 | +0.02(+0.98%) |
Apr 05, 2018 | 2.456 | 2.456 | 2.347 | 2.347 | 6,182 | -0.11(-4.45%) |
Apr 04, 2018 | 2.423 | 2.456 | 2.340 | 2.456 | 13,189 | +0.03(+1.35%) |
Apr 03, 2018 | 2.310 | 2.427 | 2.310 | 2.423 | 27,282 | +0.06(+2.64%) |
Apr 02, 2018 | 2.391 | 2.391 | 2.160 | 2.361 | 18,321 | -0.04(-1.62%) |
Mar 29, 2018 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 2.345 | 2.430 | 2.312 | 2.400 | 65,259 | +0.03(+1.14%) |
Mar 27, 2018 | 2.370 | 2.458 | 2.340 | 2.373 | 26,356 | +0.03(+1.14%) |
Mar 26, 2018 | 2.393 | 2.429 | 2.313 | 2.346 | 29,348 | -0.07(-2.84%) |
Mar 23, 2018 | 2.400 | 2.486 | 2.370 | 2.415 | 13,606 | +0.02(+0.63%) |
Mar 22, 2018 | 2.333 | 2.430 | 2.333 | 2.400 | 41,199 | +0.03(+1.25%) |
Mar 21, 2018 | 2.350 | 2.406 | 2.338 | 2.370 | 97,706 | +0.02(+0.84%) |
Mar 20, 2018 | 2.465 | 2.477 | 2.326 | 2.350 | 92,445 | -0.10(-3.96%) |
Mar 19, 2018 | 2.430 | 2.503 | 2.430 | 2.447 | 55,362 | +0.01(+0.34%) |
Mar 16, 2018 | 2.520 | 2.524 | 2.403 | 2.439 | 94,215 | -0.07(-2.63%) |
Mar 15, 2018 | 2.700 | 2.837 | 2.467 | 2.505 | 170,880 | -0.02(-0.70%) |
Mar 14, 2018 | 2.587 | 2.704 | 2.467 | 2.523 | 107,901 | -0.03(-1.07%) |
Mar 13, 2018 | 2.531 | 2.613 | 2.460 | 2.550 | 107,120 | +0.02(+0.82%) |
Mar 12, 2018 | 2.565 | 2.610 | 2.490 | 2.529 | 158,067 | -0.26(-9.43%) |
Mar 09, 2018 | 2.807 | 2.850 | 2.775 | 2.793 | 35,982 | -0.00(-0.12%) |
Mar 08, 2018 | 2.791 | 2.850 | 2.764 | 2.796 | 60,608 | -0.01(-0.32%) |
Mar 07, 2018 | 2.760 | 2.850 | 2.760 | 2.805 | 30,633 | -0.06(-2.22%) |
Mar 06, 2018 | 2.820 | 2.904 | 2.820 | 2.869 | 20,348 | -0.03(-1.17%) |
Mar 05, 2018 | 2.835 | 2.955 | 2.835 | 2.902 | 18,183 | +0.05(+1.84%) |
Mar 02, 2018 | 2.850 | 2.940 | 2.850 | 2.850 | 9,141 | +0.00(+0.00%) |
Mar 01, 2018 | 2.761 | 2.910 | 2.761 | 2.850 | 16,610 | -0.03(-1.03%) |
Feb 28, 2018 | 2.909 | 2.909 | 2.849 | 2.880 | 7,743 | -0.03(-1.03%) |
Feb 27, 2018 | 2.820 | 2.940 | 2.820 | 2.910 | 24,241 | +0.03(+0.97%) |
Feb 26, 2018 | 2.892 | 2.967 | 2.850 | 2.882 | 26,332 | -0.02(-0.67%) |
Feb 23, 2018 | 2.940 | 2.969 | 2.821 | 2.901 | 13,240 | +0.08(+2.88%) |
Feb 22, 2018 | 2.887 | 2.970 | 2.820 | 2.820 | 14,211 | -0.06(-2.14%) |
Feb 21, 2018 | 2.916 | 3.030 | 2.835 | 2.882 | 33,941 | -0.06(-1.98%) |
Feb 20, 2018 | 2.880 | 3.000 | 2.880 | 2.940 | 5,616 | -0.06(-2.00%) |
Feb 16, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.06(+2.04%) | |
Feb 15, 2018 | 2.928 | 2.970 | 2.865 | 2.940 | 28,102 | +0.10(+3.59%) |
Feb 14, 2018 | 2.821 | 3.060 | 2.820 | 2.838 | 36,157 | -0.01(-0.42%) |
Feb 13, 2018 | 2.824 | 3.000 | 2.805 | 2.850 | 23,461 | -0.03(-1.04%) |
Feb 12, 2018 | 2.910 | 2.970 | 2.826 | 2.880 | 46,745 | -0.02(-0.78%) |
Feb 09, 2018 | 2.997 | 3.000 | 2.820 | 2.902 | 35,410 | -0.01(-0.26%) |
Feb 08, 2018 | 3.000 | 2.850 | 2.910 | 98,957 | -0.09(-3.00%) | |
Feb 07, 2018 | 2.945 | 3.030 | 2.911 | 3.000 | 60,507 | +0.00(+0.00%) |
Feb 06, 2018 | 2.912 | 3.030 | 2.898 | 3.000 | 46,464 | -0.00(-0.01%) |
Feb 05, 2018 | 3.000 | 3.030 | 2.850 | 3.000 | 78,370 | -0.06(-1.95%) |
Feb 02, 2018 | 3.060 | 3.210 | 3.030 | 3.060 | 19,111 | +0.00(+0.00%) |
Feb 01, 2018 | 3.120 | 3.180 | 3.060 | 3.060 | 16,892 | -0.09(-2.86%) |
Jan 31, 2018 | 3.120 | 3.210 | 3.090 | 3.150 | 7,220 | +0.03(+0.96%) |
Jan 30, 2018 | 3.150 | 3.060 | 3.120 | 23,086 | -0.03(-0.95%) | |
Jan 29, 2018 | 3.150 | 3.210 | 3.090 | 3.150 | 39,715 | -0.09(-2.69%) |
Jan 26, 2018 | 3.232 | 3.270 | 3.120 | 3.237 | 12,352 | +0.00(+0.00%) |
Jan 25, 2018 | 3.090 | 3.270 | 3.090 | 3.237 | 14,514 | +0.15(+4.76%) |
Jan 24, 2018 | 3.153 | 3.210 | 3.060 | 3.090 | 30,085 | -0.12(-3.74%) |
Jan 23, 2018 | 3.150 | 3.207 | 3.120 | 3.210 | 20,283 | +0.06(+1.90%) |
Jan 22, 2018 | 3.210 | 3.210 | 3.120 | 3.150 | 15,472 | -0.06(-1.87%) |
Jan 19, 2018 | 3.136 | 3.300 | 3.136 | 3.210 | 16,333 | +0.00(+0.00%) |
Jan 18, 2018 | 3.180 | 3.300 | 3.180 | 3.210 | 27,070 | -0.06(-1.83%) |
Jan 17, 2018 | 3.300 | 3.330 | 3.210 | 3.270 | 40,450 | -0.03(-0.91%) |
Jan 16, 2018 | 3.270 | 3.420 | 3.246 | 3.300 | 34,871 | +0.03(+0.92%) |
Jan 12, 2018 | 3.270 | 3.270 | 3.270 | 0 | -0.15(-4.39%) | |
Jan 11, 2018 | 3.360 | 3.450 | 3.330 | 3.420 | 20,505 | +0.09(+2.70%) |
Jan 10, 2018 | 3.330 | 3.360 | 3.270 | 3.330 | 18,415 | +0.00(+0.00%) |
Jan 09, 2018 | 3.300 | 3.420 | 3.150 | 3.330 | 183,027 | +0.06(+1.83%) |
Jan 08, 2018 | 3.150 | 3.390 | 3.150 | 3.270 | 59,739 | +0.15(+4.81%) |
Jan 05, 2018 | 3.120 | 3.150 | 3.120 | 3.120 | 12,034 | +0.03(+0.97%) |
Jan 04, 2018 | 3.060 | 3.150 | 3.000 | 3.090 | 27,863 | +0.01(+0.49%) |
Jan 03, 2018 | 3.150 | 3.150 | 3.060 | 3.075 | 31,804 | -0.01(-0.49%) |
Jan 02, 2018 | 3.030 | 3.180 | 3.030 | 3.090 | 20,575 | +0.00(+0.00%) |
Dec 29, 2017 | 3.090 | 3.090 | 3.090 | 0 | +0.06(+1.97%) | |
Dec 28, 2017 | 3.000 | 3.120 | 3.000 | 3.030 | 37,635 | +0.00(+0.01%) |
Dec 27, 2017 | 3.000 | 3.150 | 3.000 | 3.030 | 89,555 | +0.03(+1.00%) |
Dec 26, 2017 | 2.970 | 3.090 | 2.970 | 3.000 | 30,002 | +0.05(+1.83%) |
Dec 22, 2017 | 2.850 | 3.000 | 2.850 | 2.946 | 17,387 | +0.10(+3.37%) |
Dec 21, 2017 | 3.000 | 3.000 | 2.850 | 2.850 | 148,762 | -0.15(-5.00%) |
Dec 20, 2017 | 2.910 | 3.060 | 2.895 | 3.000 | 62,433 | +0.09(+3.09%) |
Dec 19, 2017 | 2.937 | 2.937 | 2.896 | 2.910 | 16,290 | -0.02(-0.53%) |
Dec 18, 2017 | 2.840 | 2.997 | 2.822 | 2.926 | 21,177 | +0.10(+3.67%) |
Dec 15, 2017 | 2.744 | 2.939 | 2.740 | 2.822 | 21,247 | +0.07(+2.36%) |
Dec 14, 2017 | 2.775 | 2.849 | 2.733 | 2.757 | 104,562 | -0.04(-1.42%) |
Dec 13, 2017 | 2.857 | 2.910 | 2.763 | 2.797 | 124,746 | -0.04(-1.36%) |
Dec 12, 2017 | 2.940 | 2.940 | 2.794 | 2.835 | 50,668 | -0.11(-3.61%) |
Dec 11, 2017 | 3.030 | 3.030 | 2.925 | 2.942 | 25,919 | -0.06(-1.95%) |
Dec 08, 2017 | 3.000 | 3.090 | 2.940 | 3.000 | 14,346 | +0.04(+1.52%) |
Dec 07, 2017 | 2.914 | 3.030 | 2.910 | 2.955 | 34,885 | +0.01(+0.47%) |
Dec 06, 2017 | 2.910 | 3.000 | 2.910 | 2.941 | 71,243 | -0.15(-4.82%) |
Dec 05, 2017 | 3.060 | 3.150 | 3.000 | 3.090 | 33,732 | +0.03(+0.98%) |
Dec 04, 2017 | 3.120 | 3.150 | 3.060 | 3.060 | 31,277 | -0.09(-2.86%) |
Dec 01, 2017 | 3.240 | 3.300 | 3.120 | 3.150 | 42,499 | -0.12(-3.67%) |
Nov 30, 2017 | 3.300 | 3.300 | 3.180 | 3.270 | 29,510 | -0.03(-0.91%) |
Nov 29, 2017 | 3.210 | 3.330 | 3.150 | 3.300 | 97,484 | +0.09(+2.80%) |
Nov 28, 2017 | 3.210 | 3.240 | 3.090 | 3.210 | 60,394 | +0.12(+3.88%) |
Nov 27, 2017 | 3.060 | 3.180 | 3.030 | 3.090 | 245,757 | -0.06(-1.90%) |
Nov 24, 2017 | 3.060 | 3.180 | 3.060 | 3.150 | 23,798 | +0.03(+0.96%) |
Nov 22, 2017 | 3.060 | 3.210 | 3.000 | 3.120 | 42,639 | +0.00(+0.00%) |
Nov 21, 2017 | 3.120 | 3.270 | 3.030 | 3.120 | 80,668 | -0.03(-0.95%) |
Nov 20, 2017 | 2.971 | 3.210 | 2.970 | 3.150 | 66,795 | +0.15(+5.12%) |
Nov 17, 2017 | 2.859 | 3.030 | 2.859 | 2.997 | 44,956 | +0.05(+1.80%) |
Nov 16, 2017 | 3.000 | 3.060 | 2.856 | 2.944 | 98,327 | -0.06(-1.88%) |
Nov 15, 2017 | 2.957 | 3.060 | 2.957 | 3.000 | 47,647 | +0.00(+0.00%) |
Nov 14, 2017 | 2.945 | 3.060 | 2.893 | 3.000 | 70,725 | +0.09(+3.03%) |
Nov 13, 2017 | 3.060 | 3.060 | 2.646 | 2.912 | 374,941 | -0.09(-2.94%) |
Nov 10, 2017 | 2.970 | 3.240 | 2.880 | 3.000 | 251,028 | +0.00(+0.00%) |
Nov 09, 2017 | 3.000 | 3.090 | 2.925 | 3.000 | 196,217 | +0.12(+4.17%) |
Nov 08, 2017 | 3.030 | 3.060 | 2.859 | 2.880 | 279,916 | -0.15(-4.95%) |
Nov 07, 2017 | 3.180 | 3.180 | 3.000 | 3.030 | 107,650 | -0.15(-4.72%) |
Nov 06, 2017 | 3.192 | 3.210 | 3.033 | 3.180 | 86,769 | +0.00(+0.00%) |
Nov 03, 2017 | 3.270 | 3.300 | 3.180 | 3.180 | 64,166 | -0.03(-0.93%) |
Nov 02, 2017 | 3.240 | 3.330 | 3.210 | 3.210 | 190,726 | +0.00(+0.00%) |
Nov 01, 2017 | 3.150 | 3.240 | 3.000 | 3.210 | 1,209,325 | +0.15(+4.90%) |
Oct 31, 2017 | 3.150 | 3.150 | 2.887 | 3.060 | 440,105 | -0.06(-1.91%) |
Oct 30, 2017 | 3.180 | 3.240 | 2.970 | 3.120 | 265,957 | -0.00(-0.01%) |
Oct 27, 2017 | 3.180 | 3.300 | 3.060 | 3.120 | 160,558 | +0.04(+1.46%) |
Oct 26, 2017 | 3.360 | 3.450 | 3.000 | 3.075 | 441,602 | -0.28(-8.48%) |
Oct 25, 2017 | 3.690 | 3.750 | 3.300 | 3.360 | 570,673 | -0.30(-8.20%) |
Oct 24, 2017 | 3.690 | 4.020 | 3.660 | 3.660 | 119,915 | -0.03(-0.81%) |
Oct 23, 2017 | 3.660 | 3.690 | 3.630 | 3.690 | 49,337 | +0.06(+1.65%) |
Oct 20, 2017 | 3.540 | 3.720 | 3.540 | 3.630 | 10,130 | +0.06(+1.68%) |
Oct 19, 2017 | 3.570 | 3.600 | 3.480 | 3.570 | 14,319 | -0.03(-0.83%) |
Oct 18, 2017 | 3.570 | 3.660 | 3.570 | 3.600 | 14,266 | +0.06(+1.69%) |
Oct 17, 2017 | 3.690 | 3.720 | 3.540 | 3.540 | 21,192 | -0.15(-4.07%) |
Oct 16, 2017 | 3.720 | 3.750 | 3.630 | 3.690 | 29,824 | +0.09(+2.50%) |
Oct 13, 2017 | 3.603 | 3.660 | 3.510 | 3.600 | 4,898 | +0.03(+0.84%) |
Oct 12, 2017 | 3.750 | 3.750 | 3.450 | 3.570 | 20,928 | -0.03(-0.83%) |
Oct 11, 2017 | 3.630 | 3.690 | 3.450 | 3.600 | 51,398 | +0.00(+0.00%) |
Oct 10, 2017 | 3.510 | 3.810 | 3.510 | 3.600 | 48,602 | +0.12(+3.45%) |
Oct 09, 2017 | 3.480 | 3.540 | 3.420 | 3.480 | 32,997 | +0.03(+0.87%) |
Oct 06, 2017 | 3.500 | 3.510 | 3.399 | 3.450 | 12,643 | -0.03(-0.86%) |
Oct 05, 2017 | 3.430 | 3.510 | 3.390 | 3.480 | 15,992 | +0.00(+0.00%) |
Oct 04, 2017 | 3.450 | 3.540 | 3.420 | 3.480 | 17,201 | +0.00(+0.00%) |
Oct 03, 2017 | 3.540 | 3.600 | 3.450 | 3.480 | 253,000 | +0.03(+0.87%) |
Oct 02, 2017 | 3.420 | 3.510 | 3.361 | 3.450 | 45,267 | -0.03(-0.86%) |
Sep 29, 2017 | 3.510 | 3.540 | 3.360 | 3.480 | 44,210 | +0.03(+0.87%) |
Sep 28, 2017 | 3.450 | 3.540 | 3.360 | 3.450 | 105,238 | +0.03(+0.88%) |
Sep 27, 2017 | 3.330 | 3.450 | 3.210 | 3.420 | 63,690 | +0.09(+2.70%) |
Sep 26, 2017 | 3.180 | 3.420 | 3.150 | 3.330 | 34,956 | +0.18(+5.70%) |
Sep 25, 2017 | 3.150 | 3.270 | 3.150 | 3.150 | 81,933 | -0.06(-1.86%) |
Sep 22, 2017 | 3.150 | 3.240 | 3.120 | 3.210 | 25,587 | -0.03(-0.83%) |
Sep 21, 2017 | 3.120 | 3.240 | 3.060 | 3.237 | 23,745 | +0.09(+2.76%) |
Sep 20, 2017 | 3.240 | 3.240 | 3.150 | 3.150 | 12,337 | -0.06(-1.87%) |
Sep 19, 2017 | 3.177 | 3.210 | 3.090 | 3.210 | 74,379 | +0.06(+1.90%) |
Sep 18, 2017 | 3.330 | 3.360 | 3.147 | 3.150 | 123,110 | -0.09(-2.78%) |
Sep 15, 2017 | 3.330 | 3.390 | 3.240 | 3.240 | 15,454 | -0.06(-1.82%) |
Sep 14, 2017 | 3.240 | 3.330 | 3.240 | 3.300 | 16,843 | +0.03(+0.92%) |
Sep 13, 2017 | 3.330 | 3.390 | 3.270 | 3.270 | 44,283 | -0.06(-1.80%) |
Sep 12, 2017 | 3.300 | 3.420 | 3.300 | 3.330 | 20,989 | -0.03(-0.89%) |
Sep 11, 2017 | 3.390 | 3.450 | 3.360 | 3.360 | 26,607 | +0.00(+0.00%) |
Sep 08, 2017 | 3.452 | 3.480 | 3.360 | 3.360 | 10,066 | -0.06(-1.75%) |
Sep 07, 2017 | 3.480 | 3.495 | 3.420 | 3.420 | 16,836 | -0.03(-0.87%) |
Sep 06, 2017 | 3.450 | 3.480 | 3.390 | 3.450 | 10,653 | +0.06(+1.77%) |
Sep 05, 2017 | 3.510 | 3.510 | 3.300 | 3.390 | 33,349 | -0.12(-3.42%) |
Sep 01, 2017 | 3.600 | 3.720 | 3.450 | 3.510 | 20,648 | -0.09(-2.50%) |
Aug 31, 2017 | 3.600 | 3.660 | 3.540 | 3.600 | 22,227 | -0.06(-1.64%) |
Aug 30, 2017 | 3.570 | 3.690 | 3.480 | 3.660 | 17,338 | +0.09(+2.52%) |
Aug 29, 2017 | 3.600 | 3.600 | 3.570 | 3.570 | 8,604 | -0.03(-0.83%) |
Aug 28, 2017 | 3.780 | 3.780 | 3.600 | 3.600 | 36,645 | -0.09(-2.44%) |
Aug 25, 2017 | 3.750 | 3.750 | 3.690 | 3.690 | 17,299 | +0.00(+0.00%) |
Aug 24, 2017 | 3.810 | 3.810 | 3.690 | 3.690 | 17,601 | +0.00(+0.00%) |
Aug 23, 2017 | 3.720 | 3.780 | 3.690 | 3.690 | 9,615 | -0.09(-2.38%) |
Aug 22, 2017 | 3.810 | 3.870 | 3.750 | 3.780 | 19,954 | +0.03(+0.80%) |
Aug 21, 2017 | 3.660 | 3.780 | 3.630 | 3.750 | 9,195 | +0.09(+2.46%) |
Aug 18, 2017 | 3.600 | 3.720 | 3.600 | 3.660 | 18,870 | +0.06(+1.67%) |
Aug 17, 2017 | 3.720 | 3.780 | 3.570 | 3.600 | 31,466 | -0.12(-3.23%) |
Aug 16, 2017 | 3.750 | 3.810 | 3.720 | 3.720 | 4,943 | -0.06(-1.59%) |
Aug 15, 2017 | 3.870 | 3.891 | 3.750 | 3.780 | 26,726 | -0.15(-3.82%) |
Aug 14, 2017 | 4.020 | 4.020 | 3.783 | 3.930 | 22,266 | +0.18(+4.80%) |
Aug 11, 2017 | 3.720 | 3.900 | 3.720 | 3.750 | 9,575 | +0.00(+0.00%) |
Aug 10, 2017 | 3.840 | 3.900 | 3.750 | 3.750 | 22,900 | -0.09(-2.34%) |
Aug 09, 2017 | 4.020 | 4.020 | 3.840 | 3.840 | 45,285 | -0.24(-5.88%) |
Aug 08, 2017 | 4.080 | 4.200 | 4.020 | 4.080 | 78,756 | -0.06(-1.45%) |
Aug 07, 2017 | 4.110 | 4.170 | 3.960 | 4.140 | 53,207 | -0.06(-1.43%) |
Aug 04, 2017 | 4.365 | 4.140 | 4.200 | 80,568 | -0.17(-3.78%) | |
Aug 03, 2017 | 4.890 | 4.920 | 4.293 | 4.365 | 132,401 | -0.79(-15.41%) |
Aug 02, 2017 | 5.070 | 5.280 | 5.010 | 5.160 | 53,901 | +0.00(+0.00%) |
Aug 01, 2017 | 5.160 | 5.160 | 4.980 | 5.160 | 10,584 | +0.00(+0.00%) |
Jul 31, 2017 | 4.980 | 5.190 | 4.890 | 5.160 | 53,691 | +0.06(+1.18%) |
Jul 28, 2017 | 5.160 | 5.190 | 4.950 | 5.100 | 3,485 | -0.06(-1.16%) |
Jul 27, 2017 | 5.220 | 5.247 | 5.160 | 5.160 | 4,798 | -0.06(-1.15%) |
Jul 26, 2017 | 5.250 | 5.280 | 5.190 | 5.220 | 6,619 | -0.03(-0.57%) |
Jul 25, 2017 | 5.190 | 5.370 | 5.070 | 5.250 | 13,713 | +0.03(+0.57%) |
Jul 24, 2017 | 5.280 | 5.310 | 5.010 | 5.220 | 43,231 | -0.18(-3.33%) |
Jul 21, 2017 | 5.370 | 5.490 | 5.250 | 5.400 | 64,028 | +0.03(+0.56%) |
Jul 20, 2017 | 5.310 | 5.490 | 5.310 | 5.370 | 22,476 | -0.06(-1.10%) |
Jul 19, 2017 | 5.250 | 5.490 | 4.950 | 5.430 | 30,335 | +0.03(+0.56%) |
Jul 18, 2017 | 5.280 | 5.400 | 5.253 | 5.400 | 28,300 | -0.12(-2.17%) |
Jul 17, 2017 | 5.640 | 5.640 | 5.430 | 5.520 | 15,927 | -0.09(-1.60%) |
Jul 14, 2017 | 5.580 | 5.880 | 5.550 | 5.610 | 15,070 | +0.00(+0.00%) |
Jul 13, 2017 | 5.520 | 5.790 | 5.430 | 5.610 | 26,634 | +0.09(+1.63%) |
Jul 12, 2017 | 5.640 | 5.640 | 5.340 | 5.520 | 22,130 | -0.06(-1.02%) |
Jul 11, 2017 | 5.580 | 5.622 | 5.460 | 5.577 | 19,587 | +0.03(+0.48%) |
Jul 10, 2017 | 5.610 | 5.640 | 5.490 | 5.550 | 13,846 | +0.00(+0.00%) |
Jul 07, 2017 | 5.550 | 5.700 | 5.490 | 5.550 | 14,151 | +0.00(+0.00%) |
Jul 06, 2017 | 5.820 | 5.880 | 5.400 | 5.550 | 41,184 | -0.24(-4.15%) |
Jul 05, 2017 | 5.760 | 5.880 | 5.550 | 5.790 | 20,425 | +0.03(+0.52%) |
Jul 03, 2017 | 5.760 | 5.880 | 5.550 | 5.760 | 15,158 | -0.15(-2.54%) |
Jun 30, 2017 | 5.880 | 5.970 | 5.820 | 5.910 | 9,105 | +0.03(+0.51%) |
Jun 29, 2017 | 5.880 | 5.880 | 5.790 | 5.880 | 10,118 | +0.03(+0.51%) |
Jun 28, 2017 | 5.700 | 5.940 | 5.700 | 5.850 | 21,411 | +0.09(+1.56%) |
Jun 27, 2017 | 5.820 | 5.880 | 5.700 | 5.760 | 13,765 | -0.06(-1.03%) |
Jun 26, 2017 | 5.820 | 5.970 | 5.640 | 5.820 | 57,940 | +0.11(+1.84%) |
Jun 23, 2017 | 5.760 | 5.850 | 5.430 | 5.715 | 34,229 | -0.04(-0.78%) |
Jun 22, 2017 | 5.730 | 5.850 | 5.643 | 5.760 | 24,378 | -0.06(-1.03%) |
Jun 21, 2017 | 5.880 | 5.910 | 5.700 | 5.820 | 25,095 | -0.06(-1.03%) |
Jun 20, 2017 | 5.910 | 5.970 | 5.820 | 5.880 | 26,137 | -0.15(-2.49%) |
Jun 19, 2017 | 5.850 | 6.060 | 5.820 | 6.030 | 28,938 | +0.18(+3.08%) |
Jun 16, 2017 | 5.880 | 6.000 | 5.730 | 5.850 | 40,922 | -0.12(-2.01%) |
Jun 15, 2017 | 5.790 | 6.060 | 5.730 | 5.970 | 34,024 | -0.09(-1.49%) |
Jun 14, 2017 | 6.120 | 6.120 | 5.880 | 6.060 | 39,229 | -0.03(-0.49%) |
Jun 13, 2017 | 5.940 | 6.180 | 5.841 | 6.090 | 48,693 | +0.21(+3.57%) |
Jun 12, 2017 | 5.850 | 6.000 | 5.739 | 5.880 | 40,272 | -0.03(-0.51%) |
Jun 09, 2017 | 5.850 | 6.000 | 5.835 | 5.910 | 24,423 | +0.06(+1.03%) |
Jun 08, 2017 | 5.850 | 5.910 | 5.580 | 5.850 | 206,939 | +0.00(+0.00%) |
Jun 07, 2017 | 5.610 | 5.880 | 5.610 | 5.850 | 308,009 | +0.30(+5.41%) |
Jun 06, 2017 | 5.580 | 5.640 | 5.430 | 5.550 | 29,307 | -0.06(-1.07%) |
Jun 05, 2017 | 5.670 | 5.760 | 5.490 | 5.610 | 39,709 | +0.21(+3.89%) |
Jun 02, 2017 | 5.430 | 5.610 | 5.130 | 5.400 | 70,626 | +0.03(+0.56%) |