Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 6.190 | 6.389 | 6.190 | 6.240 | 309,418 | +0.07(+1.13%) |
May 30, 2018 | 6.370 | 6.440 | 6.130 | 6.170 | 427,735 | -0.13(-2.06%) |
May 29, 2018 | 6.110 | 6.400 | 6.100 | 6.300 | 433,248 | +0.19(+3.11%) |
May 25, 2018 | 6.110 | 6.110 | 6.110 | 0 | +0.05(+0.83%) | |
May 24, 2018 | 5.920 | 6.155 | 5.870 | 6.060 | 464,150 | +0.18(+3.06%) |
May 23, 2018 | 5.610 | 5.880 | 5.600 | 5.880 | 325,182 | +0.25(+4.44%) |
May 22, 2018 | 5.790 | 5.820 | 5.630 | 5.630 | 322,800 | -0.18(-3.10%) |
May 21, 2018 | 5.880 | 5.880 | 5.680 | 5.810 | 255,614 | -0.07(-1.19%) |
May 18, 2018 | 5.860 | 5.950 | 5.770 | 5.880 | 814,467 | +0.03(+0.51%) |
May 17, 2018 | 5.660 | 5.850 | 5.625 | 5.850 | 508,989 | +0.18(+3.17%) |
May 16, 2018 | 5.370 | 5.690 | 5.370 | 5.670 | 452,535 | +0.32(+5.98%) |
May 15, 2018 | 5.320 | 5.470 | 5.090 | 5.350 | 483,018 | -0.05(-0.93%) |
May 14, 2018 | 5.490 | 5.520 | 5.350 | 5.400 | 253,324 | -0.06(-1.10%) |
May 11, 2018 | 5.480 | 5.550 | 5.420 | 5.460 | 196,833 | -0.01(-0.18%) |
May 10, 2018 | 5.360 | 5.500 | 5.340 | 5.470 | 318,074 | +0.13(+2.43%) |
May 09, 2018 | 5.350 | 5.430 | 5.310 | 5.340 | 178,062 | -0.03(-0.56%) |
May 08, 2018 | 5.320 | 5.420 | 5.250 | 5.370 | 303,466 | +0.06(+1.13%) |
May 07, 2018 | 5.400 | 5.420 | 5.220 | 5.310 | 289,954 | -0.09(-1.67%) |
May 04, 2018 | 5.310 | 5.440 | 5.280 | 5.400 | 239,327 | +0.06(+1.12%) |
May 03, 2018 | 5.350 | 5.500 | 5.290 | 5.340 | 330,283 | +0.02(+0.38%) |
May 02, 2018 | 5.190 | 5.470 | 5.090 | 5.320 | 414,187 | +0.08(+1.53%) |
May 01, 2018 | 5.060 | 5.240 | 5.050 | 5.240 | 196,325 | +0.17(+3.35%) |
Apr 30, 2018 | 5.050 | 5.250 | 5.020 | 5.070 | 456,155 | -0.02(-0.39%) |
Apr 27, 2018 | 5.080 | 5.110 | 5.020 | 5.090 | 185,704 | +0.00(+0.00%) |
Apr 26, 2018 | 5.180 | 5.220 | 5.030 | 5.090 | 258,246 | -0.01(-0.20%) |
Apr 25, 2018 | 5.270 | 5.300 | 5.060 | 5.100 | 263,661 | -0.20(-3.77%) |
Apr 24, 2018 | 5.100 | 5.305 | 5.100 | 5.300 | 348,505 | +0.21(+4.13%) |
Apr 23, 2018 | 5.100 | 5.160 | 5.020 | 5.090 | 285,380 | -0.07(-1.36%) |
Apr 20, 2018 | 5.150 | 5.240 | 5.050 | 5.160 | 420,577 | -0.03(-0.58%) |
Apr 19, 2018 | 5.000 | 5.330 | 4.950 | 5.190 | 812,166 | +0.29(+5.92%) |
Apr 18, 2018 | 4.700 | 4.985 | 4.700 | 4.900 | 621,177 | +0.20(+4.26%) |
Apr 17, 2018 | 4.810 | 4.810 | 4.690 | 4.700 | 218,500 | -0.09(-1.88%) |
Apr 16, 2018 | 4.810 | 4.810 | 4.686 | 4.790 | 175,693 | +0.02(+0.42%) |
Apr 13, 2018 | 4.670 | 4.820 | 4.640 | 4.770 | 230,568 | +0.14(+3.02%) |
Apr 12, 2018 | 4.740 | 4.750 | 4.600 | 4.630 | 192,457 | -0.13(-2.73%) |
Apr 11, 2018 | 4.720 | 4.790 | 4.655 | 4.760 | 499,955 | +0.07(+1.49%) |
Apr 10, 2018 | 4.530 | 4.710 | 4.500 | 4.690 | 261,740 | +0.20(+4.45%) |
Apr 09, 2018 | 4.430 | 4.540 | 4.330 | 4.490 | 200,761 | +0.09(+2.05%) |
Apr 06, 2018 | 4.440 | 4.480 | 4.360 | 4.400 | 186,936 | -0.05(-1.12%) |
Apr 05, 2018 | 4.410 | 4.500 | 4.410 | 4.450 | 159,634 | +0.01(+0.23%) |
Apr 04, 2018 | 4.510 | 4.510 | 4.380 | 4.440 | 231,827 | -0.01(-0.22%) |
Apr 03, 2018 | 4.520 | 4.520 | 4.410 | 4.450 | 235,187 | -0.08(-1.77%) |
Apr 02, 2018 | 4.550 | 4.630 | 4.450 | 4.530 | 211,608 | +0.02(+0.44%) |
Mar 29, 2018 | 4.510 | 4.510 | 4.510 | 0 | +0.03(+0.67%) | |
Mar 28, 2018 | 4.610 | 4.680 | 4.430 | 4.480 | 248,266 | -0.12(-2.61%) |
Mar 27, 2018 | 4.680 | 4.751 | 4.600 | 4.600 | 169,900 | -0.14(-2.95%) |
Mar 26, 2018 | 4.760 | 4.780 | 4.680 | 4.740 | 225,088 | +0.04(+0.85%) |
Mar 23, 2018 | 4.800 | 4.860 | 4.690 | 4.700 | 311,176 | +0.00(+0.00%) |
Mar 22, 2018 | 4.680 | 4.790 | 4.670 | 4.700 | 173,139 | -0.03(-0.63%) |
Mar 21, 2018 | 4.650 | 4.740 | 4.615 | 4.730 | 241,825 | +0.15(+3.28%) |
Mar 20, 2018 | 4.690 | 4.750 | 4.570 | 4.580 | 147,516 | -0.11(-2.35%) |
Mar 19, 2018 | 4.560 | 4.760 | 4.560 | 4.690 | 297,142 | +0.09(+1.96%) |
Mar 16, 2018 | 4.430 | 4.620 | 4.410 | 4.600 | 393,680 | +0.15(+3.37%) |
Mar 15, 2018 | 4.520 | 4.540 | 4.410 | 4.450 | 276,618 | -0.08(-1.77%) |
Mar 14, 2018 | 4.610 | 4.650 | 4.515 | 4.530 | 152,853 | -0.06(-1.31%) |
Mar 13, 2018 | 4.520 | 4.680 | 4.510 | 4.590 | 244,890 | +0.03(+0.66%) |
Mar 12, 2018 | 4.320 | 4.560 | 4.270 | 4.560 | 369,926 | +0.20(+4.59%) |
Mar 09, 2018 | 4.230 | 4.410 | 4.210 | 4.360 | 349,136 | +0.14(+3.32%) |
Mar 08, 2018 | 4.120 | 4.260 | 3.970 | 4.220 | 326,061 | +0.11(+2.68%) |
Mar 07, 2018 | 4.080 | 4.110 | 172,574 | -0.09(-2.14%) | ||
Mar 06, 2018 | 4.200 | 4.290 | 4.200 | 4.200 | 184,355 | +0.05(+1.20%) |
Mar 05, 2018 | 4.210 | 4.260 | 4.100 | 4.150 | 223,419 | -0.08(-1.89%) |
Mar 02, 2018 | 4.230 | 4.280 | 4.180 | 4.230 | 219,301 | +0.00(+0.00%) |
Mar 01, 2018 | 4.040 | 4.230 | 4.030 | 4.230 | 333,624 | +0.16(+3.93%) |
Feb 28, 2018 | 4.230 | 4.300 | 4.070 | 4.070 | 328,220 | -0.17(-4.01%) |
Feb 27, 2018 | 4.460 | 4.470 | 4.220 | 4.240 | 374,327 | -0.26(-5.78%) |
Feb 26, 2018 | 4.530 | 4.600 | 4.340 | 4.500 | 307,200 | +0.03(+0.67%) |
Feb 23, 2018 | 4.440 | 4.470 | 4.355 | 4.470 | 215,736 | +0.05(+1.13%) |
Feb 22, 2018 | 4.500 | 4.510 | 4.400 | 4.420 | 137,038 | -0.03(-0.67%) |
Feb 21, 2018 | 4.470 | 4.570 | 4.470 | 4.450 | 212,977 | -0.01(-0.22%) |
Feb 20, 2018 | 4.530 | 4.650 | 4.450 | 4.460 | 234,868 | -0.14(-3.04%) |
Feb 16, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.03(-0.65%) | |
Feb 15, 2018 | 4.670 | 4.680 | 4.520 | 4.630 | 208,554 | +0.01(+0.22%) |
Feb 14, 2018 | 4.320 | 4.660 | 4.300 | 4.620 | 409,356 | +0.27(+6.21%) |
Feb 13, 2018 | 4.290 | 4.390 | 4.250 | 4.350 | 228,456 | +0.05(+1.16%) |
Feb 12, 2018 | 4.140 | 4.370 | 4.110 | 4.300 | 342,848 | +0.13(+3.12%) |
Feb 09, 2018 | 4.310 | 4.330 | 4.020 | 4.170 | 613,348 | -0.15(-3.47%) |
Feb 08, 2018 | 4.310 | 4.418 | 4.300 | 4.320 | 369,291 | -0.02(-0.46%) |
Feb 07, 2018 | 4.380 | 4.380 | 4.230 | 4.340 | 370,111 | +0.03(+0.70%) |
Feb 06, 2018 | 4.380 | 4.460 | 4.270 | 4.310 | 298,444 | -0.07(-1.60%) |
Feb 05, 2018 | 4.260 | 4.440 | 4.200 | 4.380 | 289,283 | +0.09(+2.10%) |
Feb 02, 2018 | 4.440 | 4.490 | 4.250 | 4.290 | 608,327 | -0.22(-4.88%) |
Feb 01, 2018 | 4.510 | 4.540 | 4.430 | 4.510 | 309,628 | -0.01(-0.22%) |
Jan 31, 2018 | 4.660 | 4.670 | 4.440 | 4.520 | 399,365 | -0.10(-2.16%) |
Jan 30, 2018 | 4.660 | 4.710 | 4.540 | 4.620 | 309,401 | -0.04(-0.86%) |
Jan 29, 2018 | 4.680 | 4.720 | 4.520 | 4.660 | 480,196 | -0.05(-1.06%) |
Jan 26, 2018 | 4.750 | 4.790 | 4.640 | 4.710 | 307,215 | -0.02(-0.42%) |
Jan 25, 2018 | 4.880 | 4.890 | 4.650 | 4.730 | 614,218 | -0.12(-2.47%) |
Jan 24, 2018 | 5.050 | 5.050 | 4.830 | 4.850 | 810,096 | -0.12(-2.41%) |
Jan 23, 2018 | 4.880 | 4.980 | 4.780 | 4.970 | 349,956 | +0.05(+1.02%) |
Jan 22, 2018 | 4.850 | 5.000 | 4.828 | 4.920 | 292,134 | +0.09(+1.86%) |
Jan 19, 2018 | 4.780 | 4.900 | 4.720 | 4.830 | 284,822 | +0.06(+1.26%) |
Jan 18, 2018 | 4.960 | 4.960 | 4.740 | 4.770 | 421,643 | -0.16(-3.25%) |
Jan 17, 2018 | 4.990 | 5.010 | 4.830 | 4.930 | 472,901 | -0.07(-1.40%) |
Jan 16, 2018 | 4.720 | 5.050 | 4.680 | 5.000 | 900,088 | +0.34(+7.30%) |
Jan 12, 2018 | 4.660 | 4.660 | 4.660 | 0 | +0.17(+3.79%) | |
Jan 11, 2018 | 4.350 | 4.500 | 4.320 | 4.490 | 374,706 | +0.12(+2.75%) |
Jan 10, 2018 | 4.250 | 4.360 | 4.250 | 4.370 | 299,608 | +0.14(+3.31%) |
Jan 09, 2018 | 4.240 | 4.290 | 4.140 | 4.230 | 280,308 | -0.05(-1.17%) |
Jan 08, 2018 | 4.410 | 4.410 | 4.230 | 4.280 | 289,479 | -0.11(-2.51%) |
Jan 05, 2018 | 4.370 | 4.430 | 4.340 | 4.390 | 192,050 | +0.00(+0.00%) |
Jan 04, 2018 | 4.350 | 4.430 | 4.290 | 4.390 | 309,455 | +0.05(+1.15%) |
Jan 03, 2018 | 4.430 | 4.480 | 4.270 | 4.340 | 544,249 | -0.14(-3.13%) |
Jan 02, 2018 | 4.500 | 4.570 | 4.390 | 4.480 | 438,808 | +0.08(+1.82%) |
Dec 29, 2017 | 4.400 | 4.400 | 4.400 | 0 | -0.06(-1.35%) | |
Dec 28, 2017 | 4.480 | 4.500 | 4.380 | 4.460 | 205,950 | -0.03(-0.67%) |
Dec 27, 2017 | 4.560 | 4.560 | 4.410 | 4.490 | 378,135 | -0.07(-1.54%) |
Dec 26, 2017 | 4.220 | 4.600 | 4.210 | 4.560 | 1,607,780 | +0.36(+8.57%) |
Dec 22, 2017 | 4.210 | 4.260 | 4.180 | 4.200 | 186,834 | -0.02(-0.47%) |
Dec 21, 2017 | 4.060 | 4.260 | 4.060 | 4.220 | 380,648 | +0.13(+3.18%) |
Dec 20, 2017 | 4.060 | 4.200 | 4.050 | 4.090 | 321,877 | +0.01(+0.25%) |
Dec 19, 2017 | 4.150 | 4.220 | 4.080 | 4.080 | 285,686 | -0.11(-2.63%) |
Dec 18, 2017 | 4.150 | 4.240 | 4.090 | 4.190 | 535,962 | +0.06(+1.45%) |
Dec 15, 2017 | 4.040 | 4.240 | 4.030 | 4.130 | 928,084 | +0.08(+1.98%) |
Dec 14, 2017 | 4.030 | 4.120 | 3.960 | 4.050 | 298,366 | +0.03(+0.75%) |
Dec 13, 2017 | 3.830 | 4.080 | 3.820 | 4.020 | 463,526 | +0.19(+4.96%) |
Dec 12, 2017 | 3.790 | 3.850 | 3.770 | 3.830 | 181,532 | +0.03(+0.79%) |
Dec 11, 2017 | 3.710 | 3.920 | 3.700 | 3.800 | 373,576 | +0.11(+2.98%) |
Dec 08, 2017 | 3.750 | 3.800 | 3.680 | 3.690 | 189,962 | +0.00(+0.00%) |
Dec 07, 2017 | 3.750 | 3.820 | 3.660 | 417,334 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.850 | 3.910 | 3.780 | 3.780 | 288,960 | -0.09(-2.33%) |
Dec 05, 2017 | 3.870 | 3.890 | 3.870 | 3.870 | 200,082 | -0.03(-0.77%) |
Dec 04, 2017 | 3.970 | 3.970 | 3.895 | 3.900 | 191,052 | -0.08(-2.01%) |
Dec 01, 2017 | 3.980 | 4.030 | 3.930 | 3.980 | 249,914 | +0.00(+0.00%) |
Nov 30, 2017 | 4.000 | 4.060 | 3.950 | 3.980 | 274,548 | -0.02(-0.50%) |
Nov 29, 2017 | 4.070 | 4.100 | 3.980 | 4.000 | 290,231 | -0.11(-2.68%) |
Nov 28, 2017 | 4.070 | 4.110 | 4.000 | 4.110 | 257,436 | +0.02(+0.49%) |
Nov 27, 2017 | 4.020 | 4.100 | 3.970 | 4.090 | 237,316 | +0.08(+2.00%) |
Nov 24, 2017 | 4.040 | 4.040 | 3.960 | 4.010 | 136,402 | -0.02(-0.50%) |
Nov 22, 2017 | 4.040 | 4.070 | 3.970 | 4.030 | 338,136 | +0.03(+0.75%) |
Nov 21, 2017 | 3.900 | 4.030 | 3.900 | 4.000 | 322,580 | +0.06(+1.52%) |
Nov 20, 2017 | 3.930 | 3.970 | 3.861 | 3.940 | 257,052 | -0.01(-0.25%) |
Nov 17, 2017 | 3.840 | 3.980 | 3.790 | 3.950 | 458,337 | +0.10(+2.60%) |
Nov 16, 2017 | 3.750 | 3.860 | 3.730 | 3.850 | 286,009 | +0.15(+4.05%) |
Nov 15, 2017 | 3.820 | 3.860 | 3.700 | 3.700 | 262,668 | -0.11(-2.89%) |
Nov 14, 2017 | 3.840 | 3.930 | 3.800 | 3.810 | 272,838 | -0.09(-2.31%) |
Nov 13, 2017 | 3.880 | 3.910 | 3.810 | 3.900 | 241,017 | +0.05(+1.30%) |
Nov 10, 2017 | 3.900 | 3.900 | 3.820 | 3.850 | 236,001 | -0.04(-1.03%) |
Nov 09, 2017 | 3.810 | 3.910 | 3.810 | 3.890 | 276,022 | +0.08(+2.10%) |
Nov 08, 2017 | 3.900 | 3.950 | 3.800 | 3.810 | 308,233 | -0.09(-2.31%) |
Nov 07, 2017 | 3.830 | 3.960 | 3.810 | 3.900 | 420,671 | +0.03(+0.78%) |
Nov 06, 2017 | 3.800 | 3.940 | 3.790 | 3.870 | 428,936 | +0.08(+2.11%) |
Nov 03, 2017 | 3.710 | 3.790 | 3.678 | 3.790 | 377,777 | +0.05(+1.34%) |
Nov 02, 2017 | 3.680 | 3.760 | 3.620 | 3.740 | 277,105 | +0.11(+3.03%) |
Nov 01, 2017 | 3.600 | 3.830 | 3.600 | 3.630 | 501,283 | +0.00(+0.00%) |
Oct 31, 2017 | 3.620 | 3.660 | 3.570 | 3.630 | 415,692 | -0.02(-0.55%) |
Oct 30, 2017 | 3.710 | 3.610 | 3.650 | 247,564 | +0.00(+0.00%) | |
Oct 27, 2017 | 3.620 | 3.750 | 3.520 | 3.650 | 357,736 | -0.01(-0.27%) |
Oct 26, 2017 | 3.720 | 3.760 | 3.630 | 3.660 | 329,795 | -0.08(-2.14%) |
Oct 25, 2017 | 3.680 | 3.780 | 3.680 | 3.740 | 228,557 | +0.03(+0.81%) |
Oct 24, 2017 | 3.670 | 3.780 | 3.670 | 3.710 | 246,890 | -0.02(-0.54%) |
Oct 23, 2017 | 3.690 | 3.790 | 3.655 | 3.730 | 311,810 | +0.02(+0.54%) |
Oct 20, 2017 | 3.710 | 3.760 | 3.670 | 3.710 | 365,188 | +0.01(+0.27%) |
Oct 19, 2017 | 3.700 | 3.740 | 3.650 | 3.700 | 231,711 | -0.01(-0.27%) |
Oct 18, 2017 | 3.760 | 3.770 | 3.680 | 3.710 | 178,680 | -0.04(-1.07%) |
Oct 17, 2017 | 3.710 | 3.780 | 3.680 | 3.750 | 270,310 | +0.01(+0.27%) |
Oct 16, 2017 | 3.770 | 3.850 | 3.680 | 3.740 | 390,310 | -0.07(-1.84%) |
Oct 13, 2017 | 3.880 | 3.930 | 3.810 | 3.810 | 272,486 | -0.06(-1.55%) |
Oct 12, 2017 | 3.870 | 3.920 | 3.840 | 3.870 | 307,120 | -0.04(-1.02%) |
Oct 11, 2017 | 3.840 | 3.910 | 3.750 | 3.910 | 415,539 | +0.08(+2.09%) |
Oct 10, 2017 | 3.960 | 3.960 | 3.810 | 3.830 | 433,573 | -0.12(-3.04%) |
Oct 09, 2017 | 3.870 | 3.950 | 3.870 | 3.950 | 347,563 | +0.08(+2.07%) |
Oct 06, 2017 | 3.820 | 3.901 | 3.780 | 3.870 | 650,417 | +0.02(+0.52%) |
Oct 05, 2017 | 3.800 | 3.860 | 3.760 | 3.850 | 322,613 | +0.04(+1.05%) |
Oct 04, 2017 | 3.830 | 3.870 | 3.770 | 3.810 | 338,672 | +0.00(+0.00%) |
Oct 03, 2017 | 3.780 | 3.870 | 3.760 | 3.810 | 371,092 | +0.01(+0.26%) |
Oct 02, 2017 | 3.740 | 3.880 | 3.725 | 3.800 | 467,751 | +0.05(+1.33%) |
Sep 29, 2017 | 3.830 | 3.840 | 3.730 | 3.750 | 229,268 | -0.07(-1.83%) |
Sep 28, 2017 | 3.800 | 3.860 | 3.740 | 3.820 | 306,352 | +0.01(+0.26%) |
Sep 27, 2017 | 3.840 | 3.810 | 379,516 | +0.00(+0.00%) | ||
Sep 26, 2017 | 3.740 | 3.920 | 3.740 | 3.810 | 438,674 | -0.03(-0.78%) |
Sep 25, 2017 | 3.750 | 3.890 | 3.750 | 3.840 | 584,224 | +0.04(+1.05%) |
Sep 22, 2017 | 3.670 | 3.810 | 3.670 | 3.800 | 353,096 | +0.14(+3.83%) |
Sep 21, 2017 | 3.650 | 3.790 | 3.610 | 3.660 | 385,714 | -0.04(-1.08%) |
Sep 20, 2017 | 3.850 | 3.890 | 3.700 | 3.700 | 618,753 | -0.15(-3.90%) |
Sep 19, 2017 | 3.820 | 3.880 | 3.760 | 3.850 | 495,423 | +0.03(+0.79%) |
Sep 18, 2017 | 3.720 | 3.880 | 3.700 | 3.820 | 488,142 | -0.02(-0.52%) |
Sep 15, 2017 | 3.930 | 3.930 | 3.700 | 3.840 | 814,360 | +0.06(+1.59%) |
Sep 14, 2017 | 3.750 | 3.920 | 3.730 | 3.780 | 445,099 | +0.03(+0.80%) |
Sep 13, 2017 | 3.870 | 3.870 | 3.720 | 3.750 | 429,558 | -0.12(-3.10%) |
Sep 12, 2017 | 3.650 | 3.890 | 3.644 | 3.870 | 458,544 | +0.20(+5.45%) |
Sep 11, 2017 | 3.750 | 3.820 | 3.640 | 3.670 | 589,073 | -0.15(-3.93%) |
Sep 08, 2017 | 3.920 | 3.970 | 3.760 | 3.820 | 692,873 | -0.15(-3.78%) |
Sep 07, 2017 | 3.950 | 4.019 | 3.930 | 3.970 | 548,321 | +0.03(+0.76%) |
Sep 06, 2017 | 4.000 | 4.030 | 3.850 | 3.940 | 540,306 | -0.06(-1.50%) |
Sep 05, 2017 | 4.040 | 4.080 | 3.950 | 4.000 | 666,767 | +0.01(+0.25%) |
Sep 01, 2017 | 4.040 | 4.060 | 3.910 | 3.990 | 528,996 | +0.00(+0.00%) |
Aug 31, 2017 | 3.930 | 4.038 | 3.870 | 3.990 | 457,145 | +0.08(+2.05%) |
Aug 30, 2017 | 4.020 | 4.080 | 3.830 | 3.910 | 635,035 | -0.16(-3.93%) |
Aug 29, 2017 | 4.220 | 4.230 | 4.000 | 4.070 | 857,829 | -0.01(-0.25%) |
Aug 28, 2017 | 3.890 | 4.100 | 3.850 | 4.080 | 731,250 | +0.23(+5.97%) |
Aug 25, 2017 | 3.910 | 3.910 | 3.840 | 3.850 | 504,759 | -0.02(-0.52%) |
Aug 24, 2017 | 3.800 | 3.880 | 3.780 | 3.870 | 389,864 | +0.09(+2.38%) |
Aug 23, 2017 | 3.680 | 3.790 | 3.670 | 3.780 | 344,529 | +0.11(+3.00%) |
Aug 22, 2017 | 3.610 | 3.705 | 3.585 | 3.670 | 417,845 | +0.04(+1.10%) |
Aug 21, 2017 | 3.670 | 3.670 | 3.560 | 3.630 | 338,581 | +0.01(+0.28%) |
Aug 18, 2017 | 3.600 | 3.690 | 3.550 | 3.620 | 678,218 | +0.05(+1.40%) |
Aug 17, 2017 | 3.660 | 3.670 | 3.540 | 3.570 | 364,084 | -0.06(-1.65%) |
Aug 16, 2017 | 3.500 | 3.665 | 3.480 | 3.630 | 493,277 | +0.15(+4.31%) |
Aug 15, 2017 | 3.470 | 3.555 | 3.450 | 3.480 | 324,819 | -0.09(-2.52%) |
Aug 14, 2017 | 3.440 | 3.590 | 3.370 | 3.570 | 512,846 | +0.10(+2.88%) |
Aug 11, 2017 | 3.580 | 3.580 | 3.420 | 3.470 | 432,457 | -0.09(-2.53%) |
Aug 10, 2017 | 3.570 | 3.590 | 3.470 | 3.560 | 688,540 | +0.05(+1.42%) |
Aug 09, 2017 | 3.560 | 3.650 | 3.440 | 3.510 | 674,352 | +0.03(+0.86%) |
Aug 08, 2017 | 3.630 | 3.630 | 3.420 | 3.480 | 735,769 | -0.09(-2.52%) |
Aug 07, 2017 | 3.580 | 3.660 | 3.491 | 3.570 | 604,348 | +0.01(+0.28%) |
Aug 04, 2017 | 3.810 | 3.830 | 3.495 | 3.560 | 1,373,854 | -0.26(-6.81%) |
Aug 03, 2017 | 4.080 | 4.135 | 3.810 | 3.820 | 1,214,004 | -0.29(-7.06%) |
Aug 02, 2017 | 4.170 | 4.255 | 4.100 | 4.110 | 728,916 | -0.09(-2.14%) |
Aug 01, 2017 | 4.250 | 4.330 | 4.170 | 4.200 | 574,583 | -0.04(-0.94%) |
Jul 31, 2017 | 4.240 | 4.340 | 4.210 | 4.240 | 460,335 | -0.01(-0.24%) |
Jul 28, 2017 | 4.210 | 4.350 | 4.150 | 4.250 | 698,796 | +0.03(+0.71%) |
Jul 27, 2017 | 4.300 | 4.300 | 4.160 | 4.220 | 709,247 | -0.07(-1.63%) |
Jul 26, 2017 | 4.100 | 4.320 | 4.060 | 4.290 | 904,895 | +0.14(+3.37%) |
Jul 25, 2017 | 4.190 | 4.240 | 4.110 | 4.150 | 558,363 | +0.04(+0.97%) |
Jul 24, 2017 | 4.300 | 4.340 | 4.080 | 4.110 | 451,065 | -0.16(-3.75%) |
Jul 21, 2017 | 4.270 | 4.320 | 4.170 | 4.270 | 519,093 | +0.09(+2.15%) |
Jul 20, 2017 | 4.180 | 4.250 | 4.150 | 4.180 | 350,227 | -0.01(-0.24%) |
Jul 19, 2017 | 4.310 | 4.340 | 4.075 | 4.190 | 975,218 | -0.14(-3.23%) |
Jul 18, 2017 | 4.200 | 4.350 | 4.130 | 4.330 | 954,116 | +0.17(+4.09%) |
Jul 17, 2017 | 4.140 | 4.232 | 4.100 | 4.160 | 469,279 | +0.06(+1.46%) |
Jul 14, 2017 | 4.120 | 4.176 | 4.080 | 4.100 | 334,231 | +0.07(+1.74%) |
Jul 13, 2017 | 4.080 | 4.130 | 3.990 | 4.030 | 447,811 | -0.07(-1.71%) |
Jul 12, 2017 | 4.150 | 4.210 | 4.090 | 4.100 | 469,489 | +0.03(+0.74%) |
Jul 11, 2017 | 4.080 | 4.130 | 3.981 | 4.070 | 487,883 | -0.03(-0.73%) |
Jul 10, 2017 | 3.890 | 4.130 | 3.810 | 4.100 | 839,644 | +0.24(+6.22%) |
Jul 07, 2017 | 3.980 | 3.980 | 3.830 | 3.860 | 699,237 | -0.15(-3.74%) |
Jul 06, 2017 | 4.150 | 4.150 | 3.975 | 4.010 | 868,467 | -0.12(-2.91%) |
Jul 05, 2017 | 4.110 | 4.250 | 3.990 | 4.130 | 1,111,516 | +0.02(+0.49%) |
Jul 03, 2017 | 4.000 | 4.150 | 3.990 | 4.110 | 488,734 | +0.03(+0.74%) |
Jun 30, 2017 | 4.260 | 4.340 | 4.050 | 4.080 | 975,541 | -0.18(-4.23%) |
Jun 29, 2017 | 3.970 | 4.310 | 3.970 | 4.260 | 1,489,316 | +0.18(+4.41%) |
Jun 28, 2017 | 4.050 | 4.140 | 4.005 | 4.080 | 570,196 | +0.07(+1.75%) |
Jun 27, 2017 | 4.130 | 4.180 | 3.990 | 4.010 | 598,711 | -0.07(-1.72%) |
Jun 26, 2017 | 4.020 | 4.190 | 3.950 | 4.080 | 670,852 | -0.04(-0.97%) |
Jun 23, 2017 | 4.110 | 4.130 | 3.980 | 4.120 | 1,797,101 | +0.13(+3.26%) |
Jun 22, 2017 | 3.910 | 4.160 | 3.900 | 3.990 | 1,183,378 | +0.15(+3.91%) |
Jun 21, 2017 | 3.820 | 3.960 | 3.820 | 3.840 | 572,036 | +0.02(+0.52%) |
Jun 20, 2017 | 3.860 | 3.880 | 3.705 | 3.820 | 685,004 | -0.05(-1.29%) |
Jun 19, 2017 | 3.730 | 3.900 | 3.650 | 3.870 | 877,835 | +0.14(+3.75%) |
Jun 16, 2017 | 3.760 | 3.930 | 3.730 | 3.730 | 5,248,978 | -0.07(-1.84%) |
Jun 15, 2017 | 3.780 | 3.965 | 3.740 | 3.800 | 965,176 | -0.06(-1.55%) |
Jun 14, 2017 | 4.200 | 4.230 | 3.795 | 3.860 | 1,601,549 | -0.25(-6.08%) |
Jun 13, 2017 | 3.960 | 4.205 | 3.890 | 4.110 | 1,034,319 | +0.14(+3.53%) |
Jun 12, 2017 | 3.790 | 4.090 | 3.790 | 3.970 | 868,613 | +0.09(+2.32%) |
Jun 09, 2017 | 3.760 | 3.960 | 3.760 | 3.880 | 812,550 | -0.03(-0.77%) |
Jun 08, 2017 | 4.050 | 4.050 | 3.810 | 3.910 | 1,011,043 | -0.18(-4.40%) |
Jun 07, 2017 | 3.850 | 4.130 | 3.770 | 4.090 | 1,539,157 | +0.16(+4.07%) |
Jun 06, 2017 | 3.651 | 3.980 | 3.640 | 3.930 | 2,213,553 | +0.32(+8.86%) |
Jun 05, 2017 | 3.670 | 3.690 | 3.480 | 3.610 | 945,727 | -0.04(-1.10%) |
Jun 02, 2017 | 3.650 | 3.720 | 3.570 | 3.650 | 695,956 | +0.07(+1.96%) |