Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.811 | 3.005 | 2.775 | 2.811 | 134,417 | +0.03(+0.95%) |
Sep 27, 2018 | 2.651 | 3.031 | 2.651 | 2.784 | 236,748 | +0.09(+3.28%) |
Sep 26, 2018 | 2.607 | 2.766 | 2.598 | 2.696 | 145,537 | +0.11(+4.10%) |
Sep 25, 2018 | 2.395 | 2.616 | 2.395 | 2.590 | 199,192 | +0.19(+8.12%) |
Sep 24, 2018 | 2.377 | 2.607 | 2.289 | 2.395 | 175,025 | -0.08(-3.21%) |
Sep 21, 2018 | 2.254 | 2.554 | 2.227 | 2.475 | 275,850 | +0.09(+3.70%) |
Sep 20, 2018 | 2.413 | 2.439 | 2.342 | 2.386 | 65,433 | -0.05(-2.17%) |
Sep 19, 2018 | 2.528 | 2.529 | 2.386 | 2.439 | 35,155 | -0.11(-4.17%) |
Sep 18, 2018 | 2.581 | 2.598 | 2.448 | 2.545 | 52,497 | -0.05(-2.04%) |
Sep 17, 2018 | 2.519 | 2.607 | 2.484 | 2.598 | 94,956 | +0.12(+5.00%) |
Sep 14, 2018 | 2.519 | 2.528 | 2.386 | 2.475 | 127,968 | -0.06(-2.44%) |
Sep 13, 2018 | 2.828 | 2.872 | 2.430 | 2.537 | 322,773 | -0.04(-1.71%) |
Sep 12, 2018 | 2.554 | 2.828 | 2.121 | 2.581 | 767,399 | +0.54(+26.41%) |
Sep 11, 2018 | 2.369 | 2.430 | 1.883 | 2.042 | 785,281 | -0.42(-16.91%) |
Sep 10, 2018 | 3.164 | 3.252 | 2.413 | 2.457 | 273,315 | -0.71(-22.35%) |
Sep 07, 2018 | 3.208 | 3.429 | 3.129 | 3.164 | 43,674 | -0.04(-1.10%) |
Sep 06, 2018 | 3.429 | 3.544 | 3.173 | 3.199 | 43,189 | -0.22(-6.46%) |
Sep 05, 2018 | 3.500 | 3.624 | 3.403 | 3.420 | 49,279 | -0.10(-2.76%) |
Sep 04, 2018 | 3.571 | 3.606 | 3.456 | 3.518 | 24,053 | -0.05(-1.48%) |
Aug 31, 2018 | 3.571 | 3.571 | 3.571 | 0 | +0.06(+1.76%) | |
Aug 30, 2018 | 3.447 | 3.579 | 3.447 | 3.509 | 18,162 | +0.06(+1.79%) |
Aug 29, 2018 | 3.535 | 3.615 | 3.403 | 3.447 | 66,185 | -0.12(-3.47%) |
Aug 28, 2018 | 3.571 | 3.650 | 3.571 | 3.571 | 12,378 | +0.00(+0.00%) |
Aug 27, 2018 | 3.571 | 3.606 | 3.500 | 3.571 | 120,358 | -0.02(-0.49%) |
Aug 24, 2018 | 3.677 | 3.898 | 3.579 | 3.588 | 41,864 | -0.09(-2.40%) |
Aug 23, 2018 | 3.827 | 4.083 | 3.677 | 3.677 | 45,671 | -0.21(-5.45%) |
Aug 22, 2018 | 4.066 | 4.066 | 3.765 | 3.889 | 18,491 | -0.13(-3.30%) |
Aug 21, 2018 | 3.632 | 4.021 | 3.597 | 4.021 | 108,534 | +0.35(+9.64%) |
Aug 20, 2018 | 3.756 | 3.756 | 3.571 | 3.668 | 21,961 | +0.00(+0.00%) |
Aug 17, 2018 | 3.765 | 3.783 | 3.637 | 3.668 | 17,650 | -0.13(-3.49%) |
Aug 16, 2018 | 3.809 | 3.818 | 3.721 | 3.800 | 11,269 | -0.03(-0.69%) |
Aug 15, 2018 | 3.871 | 3.889 | 3.756 | 3.827 | 17,229 | -0.06(-1.59%) |
Aug 14, 2018 | 3.774 | 3.889 | 3.712 | 3.889 | 25,400 | +0.09(+2.33%) |
Aug 13, 2018 | 3.650 | 3.800 | 3.562 | 3.800 | 35,992 | +0.13(+3.61%) |
Aug 10, 2018 | 3.447 | 3.677 | 3.447 | 3.668 | 42,429 | +0.16(+4.53%) |
Aug 09, 2018 | 3.518 | 3.553 | 3.491 | 3.509 | 44,903 | -0.04(-1.00%) |
Aug 08, 2018 | 3.482 | 3.606 | 3.482 | 3.544 | 26,309 | +0.01(+0.25%) |
Aug 07, 2018 | 3.509 | 3.579 | 3.420 | 3.535 | 56,816 | +0.00(+0.00%) |
Aug 06, 2018 | 3.526 | 3.597 | 3.367 | 3.535 | 17,085 | -0.02(-0.50%) |
Aug 03, 2018 | 3.562 | 3.615 | 3.358 | 3.553 | 151,163 | -0.03(-0.74%) |
Aug 02, 2018 | 3.650 | 3.747 | 3.261 | 3.579 | 249,343 | -0.10(-2.64%) |
Aug 01, 2018 | 3.880 | 3.967 | 3.659 | 3.677 | 46,164 | -0.23(-5.88%) |
Jul 31, 2018 | 3.898 | 4.066 | 3.898 | 3.906 | 41,306 | -0.01(-0.23%) |
Jul 30, 2018 | 3.853 | 3.977 | 3.845 | 3.915 | 38,624 | +0.10(+2.55%) |
Jul 27, 2018 | 3.862 | 3.880 | 3.818 | 3.818 | 6,223 | -0.08(-2.04%) |
Jul 26, 2018 | 3.836 | 3.906 | 3.836 | 3.898 | 10,912 | +0.02(+0.46%) |
Jul 25, 2018 | 3.924 | 3.986 | 3.818 | 3.880 | 13,115 | -0.02(-0.45%) |
Jul 24, 2018 | 3.818 | 4.066 | 3.800 | 3.898 | 29,760 | +0.08(+2.08%) |
Jul 23, 2018 | 3.800 | 3.933 | 3.800 | 3.818 | 18,523 | -0.01(-0.23%) |
Jul 20, 2018 | 3.880 | 3.942 | 3.800 | 3.827 | 30,478 | -0.04(-1.14%) |
Jul 19, 2018 | 3.836 | 4.004 | 3.827 | 3.871 | 37,767 | +0.06(+1.62%) |
Jul 18, 2018 | 3.800 | 3.880 | 3.800 | 3.809 | 15,333 | +0.01(+0.23%) |
Jul 17, 2018 | 3.730 | 3.906 | 3.730 | 3.800 | 26,165 | +0.07(+1.90%) |
Jul 16, 2018 | 3.889 | 3.889 | 3.730 | 3.730 | 16,971 | -0.04(-1.17%) |
Jul 13, 2018 | 3.800 | 3.889 | 3.756 | 3.774 | 19,484 | -0.05(-1.39%) |
Jul 12, 2018 | 3.769 | 3.933 | 3.761 | 3.827 | 8,638 | +0.02(+0.46%) |
Jul 11, 2018 | 4.136 | 4.136 | 3.747 | 3.809 | 21,741 | -0.05(-1.37%) |
Jul 10, 2018 | 4.074 | 4.110 | 3.818 | 3.862 | 20,369 | -0.19(-4.59%) |
Jul 09, 2018 | 4.127 | 4.136 | 3.934 | 4.048 | 25,976 | -0.10(-2.35%) |
Jul 06, 2018 | 4.092 | 4.233 | 4.092 | 4.145 | 33,656 | +0.05(+1.30%) |
Jul 05, 2018 | 4.119 | 4.145 | 3.968 | 4.092 | 26,920 | +0.06(+1.53%) |
Jul 03, 2018 | 4.030 | 4.030 | 4.030 | 0 | +0.09(+2.24%) | |
Jul 02, 2018 | 3.968 | 4.136 | 3.924 | 3.942 | 78,728 | -0.02(-0.45%) |
Jun 29, 2018 | 3.774 | 3.959 | 3.712 | 3.959 | 47,806 | +0.22(+5.91%) |
Jun 28, 2018 | 3.774 | 3.845 | 3.730 | 3.739 | 25,523 | -0.10(-2.53%) |
Jun 27, 2018 | 3.951 | 3.951 | 3.712 | 3.836 | 45,227 | -0.11(-2.91%) |
Jun 26, 2018 | 3.562 | 3.977 | 3.544 | 3.951 | 46,833 | +0.38(+10.64%) |
Jun 25, 2018 | 3.712 | 3.712 | 3.465 | 3.571 | 100,945 | -0.19(-4.94%) |
Jun 22, 2018 | 3.809 | 3.924 | 3.535 | 3.756 | 2,432,909 | -0.07(-1.85%) |
Jun 21, 2018 | 3.942 | 4.030 | 3.792 | 3.827 | 97,091 | -0.15(-3.78%) |
Jun 20, 2018 | 3.906 | 4.066 | 3.880 | 3.977 | 74,251 | +0.05(+1.35%) |
Jun 19, 2018 | 3.986 | 4.021 | 3.783 | 3.924 | 88,464 | -0.06(-1.55%) |
Jun 18, 2018 | 3.924 | 3.986 | 3.818 | 3.986 | 42,611 | +0.01(+0.22%) |
Jun 15, 2018 | 3.977 | 3.845 | 3.977 | 77,532 | +0.13(+3.45%) | |
Jun 14, 2018 | 3.739 | 3.845 | 3.730 | 3.845 | 55,509 | +0.05(+1.40%) |
Jun 13, 2018 | 3.678 | 3.818 | 3.659 | 3.792 | 49,624 | +0.05(+1.42%) |
Jun 12, 2018 | 3.756 | 3.818 | 3.624 | 3.739 | 42,462 | -0.04(-0.94%) |
Jun 11, 2018 | 3.800 | 3.871 | 3.721 | 3.774 | 46,424 | -0.04(-0.93%) |
Jun 08, 2018 | 3.800 | 3.906 | 3.800 | 3.809 | 45,817 | -0.01(-0.23%) |
Jun 07, 2018 | 3.800 | 3.862 | 3.800 | 3.818 | 40,836 | +0.03(+0.70%) |
Jun 06, 2018 | 3.774 | 3.792 | 32,505 | -0.04(-0.92%) | ||
Jun 05, 2018 | 3.734 | 3.906 | 3.712 | 3.827 | 49,814 | +0.07(+1.88%) |
Jun 04, 2018 | 3.792 | 3.792 | 3.712 | 3.756 | 47,917 | +0.00(+0.00%) |
Jun 01, 2018 | 3.800 | 3.809 | 3.712 | 3.756 | 43,397 | -0.04(-1.16%) |
May 31, 2018 | 3.765 | 3.827 | 3.756 | 3.800 | 41,224 | +0.00(+0.00%) |
May 30, 2018 | 3.800 | 3.827 | 3.739 | 3.800 | 50,531 | +0.04(+0.94%) |
May 29, 2018 | 3.765 | 3.800 | 3.721 | 3.765 | 23,206 | +0.00(+0.00%) |
May 25, 2018 | 3.765 | 3.765 | 3.765 | 0 | +0.03(+0.71%) | |
May 24, 2018 | 3.800 | 3.800 | 3.694 | 3.739 | 36,100 | -0.03(-0.70%) |
May 23, 2018 | 3.774 | 3.800 | 3.668 | 3.765 | 36,340 | +0.04(+1.19%) |
May 22, 2018 | 3.800 | 3.862 | 3.712 | 3.721 | 37,304 | -0.08(-2.09%) |
May 21, 2018 | 3.752 | 3.818 | 3.712 | 3.800 | 34,893 | +0.03(+0.70%) |
May 18, 2018 | 3.818 | 3.880 | 3.730 | 3.774 | 48,251 | -0.02(-0.47%) |
May 17, 2018 | 3.915 | 3.915 | 3.727 | 3.792 | 46,859 | -0.11(-2.94%) |
May 16, 2018 | 3.915 | 3.986 | 3.818 | 3.906 | 40,591 | +0.02(+0.45%) |
May 15, 2018 | 4.039 | 4.039 | 3.739 | 3.889 | 28,839 | +0.01(+0.23%) |
May 14, 2018 | 3.853 | 3.942 | 3.827 | 3.880 | 32,156 | +0.01(+0.23%) |
May 11, 2018 | 3.853 | 3.898 | 3.818 | 3.871 | 20,274 | +0.06(+1.62%) |
May 10, 2018 | 3.716 | 3.827 | 3.703 | 3.809 | 16,272 | +0.06(+1.65%) |
May 09, 2018 | 3.730 | 3.792 | 3.694 | 3.747 | 62,213 | +0.07(+1.92%) |
May 08, 2018 | 3.747 | 3.845 | 3.668 | 3.677 | 59,241 | -0.07(-1.89%) |
May 07, 2018 | 3.686 | 3.827 | 3.668 | 3.747 | 58,855 | +0.01(+0.24%) |
May 04, 2018 | 3.730 | 3.774 | 3.686 | 3.739 | 43,672 | -0.02(-0.47%) |
May 03, 2018 | 3.995 | 4.030 | 3.641 | 3.756 | 117,596 | -0.27(-6.80%) |
May 02, 2018 | 4.207 | 4.207 | 3.986 | 4.030 | 60,094 | -0.21(-5.00%) |
May 01, 2018 | 4.269 | 4.278 | 4.154 | 4.242 | 22,469 | -0.01(-0.21%) |
Apr 30, 2018 | 4.331 | 4.331 | 4.225 | 4.251 | 42,516 | -0.05(-1.23%) |
Apr 27, 2018 | 4.401 | 4.410 | 4.242 | 4.304 | 21,702 | -0.11(-2.60%) |
Apr 26, 2018 | 4.331 | 4.454 | 4.331 | 4.419 | 26,189 | +0.09(+2.04%) |
Apr 25, 2018 | 4.357 | 4.366 | 4.260 | 4.331 | 22,052 | +0.00(+0.00%) |
Apr 24, 2018 | 4.304 | 4.357 | 4.242 | 4.331 | 36,644 | +0.06(+1.45%) |
Apr 23, 2018 | 4.251 | 4.322 | 4.242 | 4.269 | 45,714 | -0.03(-0.62%) |
Apr 20, 2018 | 4.242 | 4.348 | 4.242 | 4.295 | 27,140 | +0.02(+0.41%) |
Apr 19, 2018 | 4.242 | 4.384 | 4.242 | 4.278 | 63,846 | +0.05(+1.26%) |
Apr 18, 2018 | 4.233 | 4.393 | 4.207 | 4.225 | 31,651 | -0.04(-1.04%) |
Apr 17, 2018 | 4.154 | 4.331 | 4.154 | 4.269 | 27,096 | +0.20(+5.00%) |
Apr 16, 2018 | 4.295 | 4.384 | 4.030 | 4.066 | 59,640 | -0.26(-5.93%) |
Apr 13, 2018 | 4.331 | 4.375 | 4.304 | 4.322 | 7,808 | -0.01(-0.20%) |
Apr 12, 2018 | 4.357 | 4.375 | 4.269 | 4.331 | 34,615 | -0.03(-0.61%) |
Apr 11, 2018 | 4.375 | 4.375 | 4.322 | 4.357 | 27,509 | +0.00(+0.00%) |
Apr 10, 2018 | 4.419 | 4.463 | 4.136 | 4.357 | 50,013 | -0.04(-1.00%) |
Apr 09, 2018 | 4.463 | 4.499 | 4.384 | 4.401 | 32,384 | +0.00(+0.00%) |
Apr 06, 2018 | 4.481 | 4.499 | 4.348 | 4.401 | 31,325 | -0.03(-0.60%) |
Apr 05, 2018 | 4.499 | 4.499 | 4.357 | 4.428 | 41,859 | -0.04(-0.79%) |
Apr 04, 2018 | 4.428 | 4.658 | 4.401 | 4.463 | 64,039 | -0.05(-1.17%) |
Apr 03, 2018 | 4.066 | 4.684 | 4.066 | 4.516 | 52,636 | -0.02(-0.39%) |
Apr 02, 2018 | 4.773 | 5.126 | 4.021 | 4.534 | 418,720 | -0.19(-4.11%) |
Mar 29, 2018 | 4.728 | 4.728 | 4.728 | 0 | +0.21(+4.70%) | |
Mar 28, 2018 | 4.375 | 4.587 | 4.331 | 4.516 | 184,232 | +0.22(+5.14%) |
Mar 27, 2018 | 4.322 | 4.340 | 4.242 | 4.295 | 33,676 | +0.07(+1.67%) |
Mar 26, 2018 | 4.189 | 4.294 | 3.898 | 4.225 | 63,267 | +0.03(+0.63%) |
Mar 23, 2018 | 4.154 | 4.242 | 4.110 | 4.198 | 50,419 | +0.04(+0.85%) |
Mar 22, 2018 | 4.110 | 4.225 | 4.110 | 4.163 | 107,040 | +0.01(+0.21%) |
Mar 21, 2018 | 4.242 | 4.322 | 4.127 | 4.154 | 54,390 | -0.07(-1.67%) |
Mar 20, 2018 | 4.180 | 4.331 | 4.136 | 4.225 | 26,441 | +0.01(+0.21%) |
Mar 19, 2018 | 4.304 | 4.304 | 4.066 | 4.216 | 40,915 | -0.09(-2.05%) |
Mar 16, 2018 | 3.924 | 4.304 | 3.845 | 4.304 | 86,649 | +0.35(+8.95%) |
Mar 15, 2018 | 4.154 | 4.172 | 3.898 | 3.951 | 70,422 | -0.18(-4.28%) |
Mar 14, 2018 | 4.198 | 4.066 | 4.127 | 50,173 | -0.02(-0.43%) | |
Mar 13, 2018 | 4.331 | 4.331 | 4.070 | 4.145 | 98,233 | -0.11(-2.70%) |
Mar 12, 2018 | 4.092 | 4.313 | 4.092 | 4.260 | 61,356 | +0.09(+2.12%) |
Mar 09, 2018 | 4.216 | 4.304 | 4.123 | 4.172 | 71,215 | -0.01(-0.21%) |
Mar 08, 2018 | 4.331 | 4.348 | 4.066 | 4.180 | 159,300 | -0.16(-3.67%) |
Mar 07, 2018 | 4.410 | 4.410 | 4.278 | 4.340 | 71,573 | -0.04(-1.01%) |
Mar 06, 2018 | 4.322 | 4.419 | 4.278 | 4.384 | 37,500 | +0.04(+0.81%) |
Mar 05, 2018 | 4.348 | 4.419 | 4.264 | 4.348 | 47,456 | -0.04(-1.01%) |
Mar 02, 2018 | 4.278 | 4.463 | 4.127 | 4.393 | 75,865 | +0.10(+2.26%) |
Mar 01, 2018 | 4.295 | 4.357 | 4.242 | 4.295 | 48,365 | +0.04(+0.83%) |
Feb 28, 2018 | 4.260 | 4.375 | 4.198 | 4.260 | 46,396 | -0.01(-0.21%) |
Feb 27, 2018 | 4.225 | 4.269 | 4.154 | 4.269 | 43,317 | +0.01(+0.21%) |
Feb 26, 2018 | 4.286 | 4.286 | 4.154 | 4.260 | 57,999 | +0.03(+0.63%) |
Feb 23, 2018 | 4.207 | 4.269 | 4.180 | 4.233 | 32,607 | +0.03(+0.63%) |
Feb 22, 2018 | 4.172 | 4.242 | 4.127 | 4.207 | 23,158 | +0.04(+1.06%) |
Feb 21, 2018 | 3.977 | 4.233 | 3.977 | 4.163 | 51,294 | +0.14(+3.52%) |
Feb 20, 2018 | 4.154 | 4.154 | 3.959 | 4.021 | 59,472 | -0.12(-2.98%) |
Feb 16, 2018 | 4.145 | 4.145 | 4.145 | 0 | +0.08(+1.96%) | |
Feb 15, 2018 | 4.242 | 4.242 | 3.973 | 4.066 | 48,939 | -0.10(-2.34%) |
Feb 14, 2018 | 4.066 | 4.198 | 3.977 | 4.163 | 182,370 | +0.15(+3.74%) |
Feb 13, 2018 | 3.677 | 4.066 | 3.659 | 4.013 | 96,063 | +0.30(+8.10%) |
Feb 12, 2018 | 3.712 | 3.734 | 3.579 | 3.712 | 81,866 | +0.03(+0.72%) |
Feb 09, 2018 | 3.606 | 3.712 | 3.341 | 3.686 | 119,966 | +0.22(+6.38%) |
Feb 08, 2018 | 3.686 | 3.686 | 3.447 | 3.465 | 93,155 | -0.19(-5.31%) |
Feb 07, 2018 | 3.588 | 3.588 | 3.579 | 3.659 | 33,956 | +0.07(+1.97%) |
Feb 06, 2018 | 3.588 | 3.744 | 3.535 | 3.588 | 126,664 | -0.19(-4.92%) |
Feb 05, 2018 | 3.933 | 4.110 | 3.668 | 3.774 | 104,498 | -0.24(-5.95%) |
Feb 02, 2018 | 4.110 | 4.110 | 3.977 | 4.013 | 50,524 | -0.12(-2.99%) |
Feb 01, 2018 | 4.322 | 4.322 | 4.066 | 4.136 | 83,936 | -0.21(-4.88%) |
Jan 31, 2018 | 4.419 | 4.419 | 4.295 | 4.348 | 52,214 | +0.02(+0.41%) |
Jan 30, 2018 | 4.048 | 4.499 | 4.048 | 4.331 | 55,010 | +0.18(+4.26%) |
Jan 29, 2018 | 4.198 | 4.340 | 4.066 | 4.154 | 71,569 | -0.03(-0.63%) |
Jan 26, 2018 | 4.454 | 4.569 | 4.119 | 4.180 | 287,733 | -0.23(-5.21%) |
Jan 25, 2018 | 4.304 | 4.727 | 4.260 | 4.410 | 425,096 | +0.12(+2.89%) |
Jan 24, 2018 | 3.968 | 4.357 | 3.800 | 4.286 | 180,928 | -0.01(-0.21%) |
Jan 23, 2018 | 4.225 | 4.357 | 4.154 | 4.295 | 193,784 | +0.09(+2.10%) |
Jan 22, 2018 | 4.154 | 4.216 | 4.066 | 4.207 | 108,539 | +0.07(+1.71%) |
Jan 19, 2018 | 3.968 | 4.154 | 3.968 | 4.136 | 173,859 | +0.15(+3.77%) |
Jan 18, 2018 | 4.066 | 4.066 | 3.871 | 3.986 | 78,354 | -0.04(-1.10%) |
Jan 17, 2018 | 4.030 | 4.039 | 3.911 | 4.030 | 40,203 | +0.01(+0.22%) |
Jan 16, 2018 | 3.977 | 4.066 | 3.800 | 4.021 | 184,111 | +0.34(+9.38%) |
Jan 12, 2018 | 3.677 | 3.677 | 3.677 | 0 | +0.03(+0.73%) | |
Jan 11, 2018 | 3.624 | 3.721 | 3.571 | 3.650 | 35,015 | +0.03(+0.73%) |
Jan 10, 2018 | 3.535 | 3.624 | 3.518 | 3.624 | 30,909 | +0.08(+2.24%) |
Jan 09, 2018 | 3.641 | 3.641 | 3.500 | 3.544 | 103,481 | -0.11(-2.91%) |
Jan 08, 2018 | 3.694 | 3.721 | 3.553 | 3.650 | 40,721 | -0.06(-1.67%) |
Jan 05, 2018 | 3.641 | 3.827 | 3.597 | 3.712 | 47,292 | +0.07(+1.94%) |
Jan 04, 2018 | 3.686 | 3.730 | 3.597 | 3.641 | 45,163 | +0.02(+0.49%) |
Jan 03, 2018 | 3.535 | 3.747 | 3.500 | 3.624 | 114,232 | +0.11(+3.01%) |
Jan 02, 2018 | 3.526 | 3.588 | 3.518 | 3.518 | 50,938 | +0.04(+1.02%) |
Dec 29, 2017 | 3.482 | 3.482 | 3.482 | 0 | -0.04(-1.25%) | |
Dec 28, 2017 | 3.615 | 3.615 | 3.500 | 3.526 | 81,533 | -0.02(-0.50%) |
Dec 27, 2017 | 3.571 | 3.606 | 3.526 | 3.544 | 55,493 | -0.02(-0.50%) |
Dec 26, 2017 | 3.571 | 3.632 | 3.562 | 3.562 | 27,806 | -0.03(-0.74%) |
Dec 22, 2017 | 3.721 | 3.752 | 3.579 | 3.588 | 53,061 | -0.10(-2.64%) |
Dec 21, 2017 | 3.703 | 3.792 | 3.615 | 3.686 | 72,549 | -0.02(-0.48%) |
Dec 20, 2017 | 3.588 | 3.712 | 3.553 | 3.703 | 102,752 | +0.14(+3.97%) |
Dec 19, 2017 | 3.624 | 3.624 | 3.492 | 3.562 | 104,636 | -0.06(-1.71%) |
Dec 18, 2017 | 3.535 | 3.774 | 3.509 | 3.624 | 201,380 | -0.06(-1.68%) |
Dec 15, 2017 | 3.959 | 3.964 | 3.553 | 3.686 | 862,523 | -0.27(-6.71%) |
Dec 14, 2017 | 3.977 | 4.110 | 3.845 | 3.951 | 103,484 | -0.13(-3.25%) |
Dec 13, 2017 | 3.889 | 4.110 | 3.889 | 4.083 | 131,708 | +0.22(+5.72%) |
Dec 12, 2017 | 3.818 | 3.951 | 3.792 | 3.862 | 119,705 | -0.09(-2.24%) |
Dec 11, 2017 | 4.092 | 4.101 | 3.880 | 3.951 | 139,125 | -0.17(-4.08%) |
Dec 08, 2017 | 3.889 | 4.154 | 3.734 | 4.119 | 221,357 | +0.17(+4.25%) |
Dec 07, 2017 | 3.663 | 3.977 | 3.624 | 3.951 | 162,612 | +0.27(+7.19%) |
Dec 06, 2017 | 3.429 | 3.721 | 3.367 | 3.686 | 115,973 | +0.24(+6.92%) |
Dec 05, 2017 | 3.553 | 3.588 | 3.367 | 3.447 | 149,657 | -0.11(-2.99%) |
Dec 04, 2017 | 3.659 | 3.712 | 3.473 | 3.553 | 103,670 | -0.11(-2.90%) |
Dec 01, 2017 | 3.721 | 3.792 | 3.650 | 3.659 | 126,873 | -0.07(-1.90%) |
Nov 30, 2017 | 3.774 | 3.827 | 3.650 | 3.730 | 214,681 | -0.06(-1.63%) |
Nov 29, 2017 | 3.800 | 3.959 | 3.694 | 3.792 | 100,829 | +0.01(+0.23%) |
Nov 28, 2017 | 3.694 | 3.800 | 3.606 | 3.783 | 56,354 | +0.11(+3.13%) |
Nov 27, 2017 | 3.615 | 3.712 | 3.560 | 3.668 | 33,315 | +0.02(+0.48%) |
Nov 24, 2017 | 3.518 | 3.703 | 3.518 | 3.650 | 43,857 | +0.11(+3.25%) |
Nov 22, 2017 | 3.668 | 3.686 | 3.526 | 3.535 | 76,792 | -0.17(-4.53%) |
Nov 21, 2017 | 3.641 | 3.712 | 3.624 | 3.703 | 53,219 | +0.05(+1.45%) |
Nov 20, 2017 | 3.588 | 3.668 | 3.544 | 3.650 | 45,398 | +0.03(+0.73%) |
Nov 17, 2017 | 3.571 | 3.703 | 3.571 | 3.624 | 52,944 | -0.09(-2.38%) |
Nov 16, 2017 | 3.712 | 3.924 | 3.632 | 3.712 | 91,600 | +0.03(+0.72%) |
Nov 15, 2017 | 3.526 | 3.712 | 3.500 | 3.686 | 44,362 | +0.16(+4.51%) |
Nov 14, 2017 | 3.535 | 3.562 | 3.491 | 3.526 | 46,035 | +0.02(+0.50%) |
Nov 13, 2017 | 3.562 | 3.668 | 3.465 | 3.509 | 40,764 | -0.10(-2.70%) |
Nov 10, 2017 | 3.447 | 3.606 | 3.420 | 3.606 | 68,254 | +0.13(+3.82%) |
Nov 09, 2017 | 3.535 | 3.535 | 3.447 | 3.473 | 41,515 | -0.06(-1.75%) |
Nov 08, 2017 | 3.376 | 3.562 | 3.376 | 3.535 | 47,867 | +0.09(+2.56%) |
Nov 07, 2017 | 3.412 | 3.712 | 3.376 | 3.447 | 225,585 | -0.04(-1.02%) |
Nov 06, 2017 | 3.668 | 3.703 | 3.314 | 3.482 | 165,817 | -0.19(-5.29%) |
Nov 03, 2017 | 3.686 | 3.730 | 3.641 | 3.677 | 147,988 | -0.06(-1.65%) |
Nov 02, 2017 | 3.765 | 3.769 | 3.659 | 3.739 | 29,829 | +0.03(+0.71%) |
Nov 01, 2017 | 3.739 | 3.739 | 3.668 | 3.712 | 43,512 | -0.05(-1.41%) |
Oct 31, 2017 | 3.818 | 3.818 | 3.703 | 3.765 | 54,647 | -0.02(-0.47%) |
Oct 30, 2017 | 3.747 | 3.818 | 3.641 | 3.783 | 98,098 | -0.03(-0.70%) |
Oct 27, 2017 | 3.703 | 3.880 | 3.694 | 3.809 | 90,135 | +0.10(+2.62%) |
Oct 26, 2017 | 3.632 | 3.756 | 3.632 | 3.712 | 68,029 | +0.13(+3.70%) |
Oct 25, 2017 | 3.579 | 3.686 | 3.544 | 3.579 | 53,239 | +0.00(+0.00%) |
Oct 24, 2017 | 3.624 | 3.712 | 3.544 | 3.579 | 80,278 | -0.04(-1.22%) |
Oct 23, 2017 | 3.668 | 3.730 | 3.500 | 3.624 | 152,586 | -0.02(-0.49%) |
Oct 20, 2017 | 3.800 | 3.800 | 3.588 | 3.641 | 91,020 | -0.04(-1.20%) |
Oct 19, 2017 | 3.765 | 3.853 | 3.616 | 3.686 | 196,181 | -0.11(-3.02%) |
Oct 18, 2017 | 3.898 | 4.516 | 3.774 | 3.800 | 787,603 | -0.10(-2.49%) |
Oct 17, 2017 | 3.942 | 4.057 | 3.889 | 3.898 | 62,493 | -0.04(-0.90%) |
Oct 16, 2017 | 3.995 | 4.145 | 3.906 | 3.933 | 61,662 | -0.01(-0.22%) |
Oct 13, 2017 | 3.968 | 4.172 | 3.933 | 3.942 | 91,078 | +0.03(+0.68%) |
Oct 12, 2017 | 3.889 | 4.004 | 3.889 | 3.915 | 47,118 | -0.03(-0.67%) |
Oct 11, 2017 | 3.906 | 4.021 | 3.783 | 3.942 | 54,579 | +0.00(+0.00%) |
Oct 10, 2017 | 4.021 | 4.101 | 3.862 | 3.942 | 103,976 | -0.07(-1.76%) |
Oct 09, 2017 | 3.942 | 4.066 | 3.942 | 4.013 | 43,981 | +0.07(+1.79%) |
Oct 06, 2017 | 3.898 | 3.959 | 3.862 | 3.942 | 34,390 | +0.06(+1.59%) |
Oct 05, 2017 | 3.721 | 3.959 | 3.721 | 3.880 | 50,205 | +0.12(+3.29%) |
Oct 04, 2017 | 3.898 | 4.026 | 3.721 | 3.756 | 92,034 | -0.12(-3.19%) |
Oct 03, 2017 | 3.880 | 3.959 | 3.809 | 3.880 | 80,881 | +0.00(+0.00%) |