Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.730 | 3.850 | 3.730 | 3.850 | 2,000 | +0.00(+0.00%) |
Sep 27, 2018 | 3.820 | 3.850 | 3.790 | 3.850 | 3,585 | +0.05(+1.32%) |
Sep 26, 2018 | 3.820 | 3.850 | 3.750 | 3.800 | 14,603 | -0.05(-1.30%) |
Sep 25, 2018 | 3.720 | 3.850 | 3.720 | 3.850 | 13,656 | +0.10(+2.67%) |
Sep 24, 2018 | 3.840 | 3.840 | 3.590 | 3.750 | 8,051 | -0.06(-1.57%) |
Sep 21, 2018 | 3.760 | 3.810 | 3.500 | 3.810 | 34,200 | +0.01(+0.26%) |
Sep 20, 2018 | 3.620 | 3.800 | 3.440 | 3.800 | 4,816 | +0.15(+4.11%) |
Sep 19, 2018 | 3.690 | 3.690 | 3.551 | 3.650 | 11,307 | -0.01(-0.27%) |
Sep 18, 2018 | 3.590 | 3.660 | 3.520 | 3.660 | 17,462 | +0.01(+0.27%) |
Sep 17, 2018 | 3.590 | 3.650 | 3.480 | 3.650 | 7,972 | +0.03(+0.83%) |
Sep 14, 2018 | 3.530 | 3.800 | 3.480 | 3.620 | 35,000 | -0.21(-5.48%) |
Sep 13, 2018 | 3.510 | 3.850 | 3.510 | 3.830 | 7,596 | -0.02(-0.52%) |
Sep 12, 2018 | 3.770 | 3.850 | 3.510 | 3.850 | 10,506 | +0.05(+1.32%) |
Sep 11, 2018 | 3.750 | 3.800 | 3.520 | 3.800 | 17,626 | -0.05(-1.30%) |
Sep 10, 2018 | 3.530 | 3.850 | 3.510 | 3.850 | 10,986 | +0.09(+2.39%) |
Sep 07, 2018 | 3.650 | 3.840 | 3.650 | 3.760 | 3,200 | -0.09(-2.34%) |
Sep 06, 2018 | 3.840 | 3.850 | 3.700 | 3.850 | 5,155 | +0.01(+0.26%) |
Sep 05, 2018 | 3.704 | 3.900 | 3.704 | 3.840 | 10,664 | +0.04(+1.05%) |
Sep 04, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 613 | -0.01(-0.26%) |
Aug 31, 2018 | 3.810 | 3.810 | 3.810 | 0 | +0.11(+2.97%) | |
Aug 30, 2018 | 3.270 | 3.700 | 3.260 | 3.700 | 23,769 | +0.36(+10.78%) |
Aug 29, 2018 | 3.450 | 3.460 | 3.330 | 3.340 | 73,515 | -0.14(-4.02%) |
Aug 28, 2018 | 3.360 | 3.480 | 3.355 | 3.480 | 10,675 | +0.12(+3.57%) |
Aug 27, 2018 | 3.400 | 3.400 | 3.330 | 3.360 | 14,105 | -0.05(-1.47%) |
Aug 24, 2018 | 3.320 | 3.410 | 3.300 | 3.410 | 194,800 | +0.05(+1.49%) |
Aug 23, 2018 | 3.440 | 3.490 | 3.230 | 3.360 | 66,533 | -0.26(-7.18%) |
Aug 22, 2018 | 3.670 | 3.670 | 3.430 | 3.620 | 23,905 | -0.05(-1.36%) |
Aug 21, 2018 | 3.430 | 3.670 | 3.367 | 3.670 | 19,313 | +0.17(+4.86%) |
Aug 20, 2018 | 3.620 | 3.640 | 3.430 | 3.500 | 16,316 | -0.14(-3.85%) |
Aug 17, 2018 | 3.600 | 3.750 | 3.470 | 3.640 | 12,300 | -0.12(-3.19%) |
Aug 16, 2018 | 3.870 | 3.870 | 3.330 | 3.760 | 8,037 | -0.09(-2.34%) |
Aug 15, 2018 | 3.600 | 3.850 | 3.600 | 3.850 | 17,127 | +0.00(+0.00%) |
Aug 14, 2018 | 3.600 | 3.850 | 3.480 | 3.850 | 52,056 | +0.21(+5.77%) |
Aug 13, 2018 | 3.550 | 3.700 | 3.259 | 3.640 | 27,398 | +0.03(+0.83%) |
Aug 10, 2018 | 3.700 | 3.700 | 3.510 | 3.610 | 26,300 | -0.14(-3.73%) |
Aug 09, 2018 | 3.610 | 3.870 | 3.600 | 3.750 | 33,812 | +0.00(+0.00%) |
Aug 08, 2018 | 3.690 | 3.750 | 3.693 | 3.750 | 2,955 | -0.15(-3.85%) |
Aug 07, 2018 | 3.800 | 3.900 | 3.800 | 3.900 | 3,951 | +0.15(+4.00%) |
Aug 06, 2018 | 3.720 | 3.750 | 3.700 | 3.750 | 4,273 | +0.00(+0.00%) |
Aug 03, 2018 | 3.720 | 3.750 | 3.720 | 3.750 | 800 | +0.05(+1.35%) |
Aug 02, 2018 | 3.700 | 3.700 | 3.700 | 3.700 | 599 | -0.05(-1.33%) |
Aug 01, 2018 | 3.690 | 3.775 | 3.650 | 3.750 | 2,255 | +0.00(+0.00%) |
Jul 31, 2018 | 3.750 | 3.900 | 3.700 | 3.750 | 4,357 | -0.10(-2.60%) |
Jul 30, 2018 | 3.900 | 3.900 | 3.750 | 3.850 | 5,357 | -0.05(-1.28%) |
Jul 27, 2018 | 3.750 | 3.900 | 3.750 | 3.900 | 1,400 | +0.00(+0.00%) |
Jul 26, 2018 | 3.920 | 3.920 | 3.890 | 3.900 | 1,503 | -0.01(-0.26%) |
Jul 25, 2018 | 4.000 | 4.000 | 3.890 | 3.910 | 1,196 | +0.01(+0.26%) |
Jul 24, 2018 | 3.900 | 3.900 | 3.900 | 3.900 | 234 | -0.08(-2.01%) |
Jul 20, 2018 | 3.980 | 3.980 | 3.980 | 157 | -0.01(-0.25%) | |
Jul 19, 2018 | 4.000 | 4.000 | 3.760 | 3.990 | 23,759 | -0.01(-0.35%) |
Jul 18, 2018 | 4.000 | 4.010 | 3.990 | 4.004 | 9,014 | +0.00(+0.10%) |
Jul 17, 2018 | 4.100 | 4.100 | 3.950 | 4.000 | 6,140 | -0.14(-3.38%) |
Jul 16, 2018 | 4.150 | 4.150 | 3.910 | 4.140 | 2,903 | -0.01(-0.24%) |
Jul 13, 2018 | 3.900 | 4.150 | 3.900 | 4.150 | 1,236 | +0.15(+3.75%) |
Jul 12, 2018 | 4.000 | 4.000 | 4.000 | 4.000 | 283 | -0.02(-0.50%) |
Jul 11, 2018 | 3.970 | 4.030 | 3.930 | 4.020 | 18,033 | +0.07(+1.77%) |
Jul 10, 2018 | 4.000 | 4.020 | 3.950 | 3.950 | 28,996 | -0.06(-1.50%) |
Jul 09, 2018 | 3.979 | 4.040 | 3.950 | 4.010 | 9,143 | -0.12(-2.91%) |
Jul 06, 2018 | 3.970 | 4.130 | 3.930 | 4.130 | 2,666 | +0.13(+3.25%) |
Jul 05, 2018 | 4.000 | 4.000 | 3.850 | 4.000 | 25,711 | -0.05(-1.23%) |
Jul 03, 2018 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.950 | 4.050 | 3.830 | 4.050 | 6,265 | +0.11(+2.79%) |
Jun 29, 2018 | 3.841 | 3.940 | 3.841 | 3.940 | 9,225 | -0.01(-0.25%) |
Jun 28, 2018 | 3.851 | 3.950 | 3.851 | 3.950 | 1,264 | +0.05(+1.28%) |
Jun 27, 2018 | 3.910 | 3.950 | 3.810 | 3.900 | 3,382 | +0.04(+1.04%) |
Jun 26, 2018 | 3.860 | 3.950 | 3.800 | 3.860 | 12,296 | -0.10(-2.53%) |
Jun 25, 2018 | 3.940 | 3.960 | 3.810 | 3.960 | 3,531 | -0.02(-0.50%) |
Jun 22, 2018 | 3.900 | 3.980 | 3.875 | 3.980 | 7,052 | +0.03(+0.76%) |
Jun 21, 2018 | 3.850 | 3.950 | 3.850 | 3.950 | 1,577 | +0.11(+2.86%) |
Jun 20, 2018 | 3.814 | 3.840 | 3.812 | 3.840 | 2,746 | +0.04(+1.05%) |
Jun 19, 2018 | 3.612 | 3.850 | 3.612 | 3.800 | 9,781 | +0.14(+3.83%) |
Jun 18, 2018 | 3.800 | 3.950 | 3.660 | 3.660 | 6,005 | -0.18(-4.69%) |
Jun 15, 2018 | 3.612 | 3.840 | 3.610 | 3.840 | 7,563 | +0.19(+5.21%) |
Jun 14, 2018 | 3.868 | 3.868 | 3.600 | 3.650 | 6,836 | -0.19(-4.95%) |
Jun 13, 2018 | 3.980 | 3.980 | 3.830 | 3.840 | 7,767 | -0.05(-1.29%) |
Jun 12, 2018 | 3.810 | 3.970 | 3.810 | 3.890 | 15,282 | +0.06(+1.57%) |
Jun 11, 2018 | 3.860 | 3.920 | 3.830 | 3.830 | 8,022 | -0.08(-2.05%) |
Jun 08, 2018 | 3.969 | 3.969 | 3.910 | 3.910 | 2,518 | -0.05(-1.26%) |
Jun 07, 2018 | 3.850 | 3.960 | 3.840 | 3.960 | 10,675 | +0.12(+3.13%) |
Jun 06, 2018 | 3.860 | 3.840 | 12,942 | +0.00(+0.00%) | ||
Jun 05, 2018 | 4.020 | 4.040 | 3.760 | 3.840 | 16,637 | -0.19(-4.71%) |
Jun 04, 2018 | 4.100 | 4.100 | 4.025 | 4.030 | 10,068 | -0.12(-2.89%) |
Jun 01, 2018 | 4.150 | 4.150 | 4.050 | 4.150 | 28,386 | +0.09(+2.22%) |
May 31, 2018 | 3.790 | 4.170 | 3.790 | 4.060 | 34,754 | +0.16(+4.10%) |
May 30, 2018 | 3.950 | 3.950 | 3.780 | 3.900 | 16,905 | -0.04(-1.02%) |
May 29, 2018 | 3.940 | 3.940 | 3.840 | 3.940 | 7,515 | -0.06(-1.50%) |
May 25, 2018 | 4.000 | 4.000 | 4.000 | 0 | -0.09(-2.20%) | |
May 24, 2018 | 3.830 | 4.090 | 3.600 | 4.090 | 48,463 | +0.23(+5.96%) |
May 23, 2018 | 4.020 | 4.020 | 3.800 | 3.860 | 23,564 | -0.20(-4.93%) |
May 22, 2018 | 3.950 | 4.060 | 3.760 | 4.060 | 43,833 | +0.03(+0.74%) |
May 21, 2018 | 4.080 | 4.279 | 3.940 | 4.030 | 21,851 | -0.18(-4.28%) |
May 18, 2018 | 4.140 | 4.250 | 4.050 | 4.210 | 32,419 | +0.07(+1.69%) |
May 17, 2018 | 4.090 | 4.150 | 4.021 | 4.140 | 20,653 | +0.03(+0.73%) |
May 16, 2018 | 4.240 | 4.290 | 4.080 | 4.110 | 17,836 | -0.09(-2.14%) |
May 15, 2018 | 4.150 | 4.544 | 4.010 | 4.200 | 22,006 | -0.20(-4.55%) |
May 14, 2018 | 4.600 | 4.668 | 3.900 | 4.400 | 95,086 | -0.50(-10.20%) |
May 11, 2018 | 4.904 | 4.950 | 4.850 | 4.900 | 13,974 | -0.04(-0.81%) |
May 10, 2018 | 4.840 | 4.940 | 4.800 | 4.940 | 6,908 | +0.14(+2.92%) |
May 09, 2018 | 4.700 | 4.850 | 4.680 | 4.800 | 13,044 | +0.19(+4.12%) |
May 08, 2018 | 4.870 | 4.870 | 4.610 | 4.610 | 10,150 | -0.36(-7.24%) |
May 07, 2018 | 4.960 | 4.970 | 4.770 | 4.970 | 6,565 | -0.01(-0.20%) |
May 04, 2018 | 4.890 | 4.980 | 4.651 | 4.980 | 3,164 | +0.11(+2.26%) |
May 03, 2018 | 4.866 | 4.943 | 4.710 | 4.870 | 1,524 | +0.02(+0.41%) |
May 02, 2018 | 4.810 | 4.910 | 4.691 | 4.850 | 8,945 | -0.04(-0.82%) |
May 01, 2018 | 5.030 | 5.030 | 4.800 | 4.890 | 7,361 | -0.10(-2.00%) |
Apr 30, 2018 | 5.040 | 5.040 | 4.810 | 4.990 | 26,295 | +0.00(+0.00%) |
Apr 27, 2018 | 4.890 | 4.990 | 4.806 | 4.990 | 6,266 | +0.05(+1.01%) |
Apr 26, 2018 | 4.940 | 4.940 | 4.860 | 4.940 | 5,103 | -0.05(-1.00%) |
Apr 25, 2018 | 5.020 | 5.020 | 4.890 | 4.990 | 8,569 | +0.03(+0.61%) |
Apr 24, 2018 | 5.000 | 5.000 | 4.940 | 4.960 | 44,282 | -0.03(-0.60%) |
Apr 23, 2018 | 5.000 | 5.000 | 4.880 | 4.990 | 6,267 | -0.01(-0.20%) |
Apr 20, 2018 | 4.970 | 5.000 | 4.940 | 5.000 | 17,519 | +0.01(+0.20%) |
Apr 19, 2018 | 4.990 | 4.990 | 4.970 | 4.990 | 9,666 | +0.01(+0.20%) |
Apr 18, 2018 | 4.960 | 5.000 | 4.950 | 4.980 | 14,888 | -0.01(-0.20%) |
Apr 17, 2018 | 4.900 | 4.990 | 4.899 | 4.990 | 37,359 | +0.05(+1.01%) |
Apr 16, 2018 | 4.870 | 4.940 | 4.850 | 4.940 | 9,772 | +0.00(+0.00%) |
Apr 13, 2018 | 4.900 | 4.950 | 4.880 | 4.940 | 10,266 | -0.01(-0.20%) |
Apr 12, 2018 | 4.900 | 4.950 | 4.832 | 4.950 | 7,483 | +0.01(+0.20%) |
Apr 11, 2018 | 4.820 | 4.940 | 4.770 | 4.940 | 6,891 | +0.04(+0.71%) |
Apr 10, 2018 | 4.760 | 4.905 | 4.720 | 4.905 | 21,277 | -0.04(-0.71%) |
Apr 09, 2018 | 4.880 | 4.940 | 4.631 | 4.940 | 12,220 | +0.05(+1.02%) |
Apr 06, 2018 | 4.790 | 4.950 | 4.790 | 4.890 | 9,438 | -0.01(-0.20%) |
Apr 05, 2018 | 4.822 | 4.940 | 4.822 | 4.900 | 9,557 | -0.04(-0.81%) |
Apr 04, 2018 | 4.870 | 4.940 | 4.870 | 4.940 | 17,767 | -0.05(-1.00%) |
Apr 03, 2018 | 4.860 | 4.990 | 4.630 | 4.990 | 23,343 | +0.35(+7.54%) |
Apr 02, 2018 | 4.720 | 4.950 | 4.640 | 4.640 | 23,719 | -0.34(-6.83%) |
Mar 29, 2018 | 4.980 | 4.980 | 4.980 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.950 | 5.000 | 4.850 | 4.980 | 11,304 | -0.07(-1.39%) |
Mar 27, 2018 | 4.990 | 5.050 | 4.840 | 5.050 | 46,795 | +0.07(+1.41%) |
Mar 26, 2018 | 4.950 | 5.100 | 4.520 | 4.980 | 60,725 | +0.13(+2.68%) |
Mar 23, 2018 | 4.800 | 4.850 | 4.460 | 4.850 | 23,204 | +0.05(+1.04%) |
Mar 22, 2018 | 4.830 | 4.830 | 4.700 | 4.800 | 7,556 | -0.05(-1.03%) |
Mar 21, 2018 | 4.800 | 4.870 | 4.500 | 4.850 | 42,896 | +0.08(+1.68%) |
Mar 20, 2018 | 4.860 | 4.870 | 4.729 | 4.770 | 6,877 | -0.05(-1.04%) |
Mar 19, 2018 | 4.880 | 4.930 | 4.750 | 4.820 | 33,625 | -0.14(-2.82%) |
Mar 16, 2018 | 4.900 | 4.960 | 4.900 | 4.960 | 14,328 | +0.08(+1.64%) |
Mar 15, 2018 | 4.930 | 5.000 | 4.880 | 4.880 | 32,685 | -0.05(-1.01%) |
Mar 14, 2018 | 4.900 | 5.000 | 4.900 | 4.930 | 26,159 | -0.07(-1.40%) |
Mar 13, 2018 | 4.920 | 5.000 | 4.880 | 5.000 | 31,206 | +0.00(+0.00%) |
Mar 12, 2018 | 5.000 | 5.070 | 4.880 | 5.000 | 45,544 | +0.00(+0.00%) |
Mar 09, 2018 | 4.920 | 5.050 | 4.880 | 5.000 | 16,475 | +0.00(+0.00%) |
Mar 08, 2018 | 4.990 | 5.000 | 4.880 | 5.000 | 12,617 | +0.05(+1.01%) |
Mar 07, 2018 | 5.150 | 4.950 | 19,618 | -0.05(-1.00%) | ||
Mar 06, 2018 | 5.010 | 5.010 | 4.902 | 5.000 | 58,510 | +0.00(+0.00%) |
Mar 05, 2018 | 5.150 | 5.150 | 4.970 | 5.000 | 35,655 | -0.20(-3.85%) |
Mar 02, 2018 | 5.040 | 5.200 | 5.030 | 5.200 | 20,032 | +0.00(+0.00%) |
Mar 01, 2018 | 5.240 | 5.240 | 4.860 | 5.200 | 39,829 | -0.05(-0.95%) |
Feb 28, 2018 | 5.390 | 5.390 | 5.200 | 5.250 | 26,871 | -0.14(-2.60%) |
Feb 27, 2018 | 5.400 | 5.410 | 5.261 | 5.390 | 29,244 | +0.01(+0.19%) |
Feb 26, 2018 | 5.350 | 5.430 | 5.110 | 5.380 | 62,714 | +0.04(+0.75%) |
Feb 23, 2018 | 5.290 | 5.340 | 5.006 | 5.340 | 39,486 | +0.04(+0.75%) |
Feb 22, 2018 | 5.300 | 5.300 | 5.000 | 5.300 | 29,281 | +0.00(+0.00%) |
Feb 21, 2018 | 5.000 | 5.300 | 5.000 | 5.300 | 24,506 | +0.30(+6.00%) |
Feb 20, 2018 | 5.250 | 5.350 | 5.000 | 5.000 | 42,706 | -0.20(-3.85%) |
Feb 16, 2018 | 5.200 | 5.200 | 5.200 | 0 | +0.20(+4.00%) | |
Feb 15, 2018 | 5.000 | 5.050 | 4.810 | 5.000 | 78,270 | +0.00(+0.00%) |
Feb 14, 2018 | 4.810 | 5.000 | 4.760 | 5.000 | 10,601 | +0.20(+4.17%) |
Feb 13, 2018 | 5.000 | 5.000 | 4.800 | 4.800 | 15,266 | -0.20(-4.00%) |
Feb 12, 2018 | 5.000 | 5.000 | 4.750 | 5.000 | 39,167 | +0.00(+0.00%) |
Feb 09, 2018 | 4.920 | 5.000 | 4.850 | 5.000 | 13,275 | +0.05(+1.01%) |
Feb 08, 2018 | 5.000 | 5.010 | 4.680 | 4.950 | 21,292 | -0.05(-1.00%) |
Feb 07, 2018 | 5.000 | 5.250 | 4.960 | 5.000 | 22,756 | +0.00(+0.00%) |
Feb 06, 2018 | 4.500 | 5.000 | 4.500 | 5.000 | 22,616 | +0.16(+3.31%) |
Feb 05, 2018 | 4.760 | 4.865 | 4.500 | 4.840 | 41,060 | -0.16(-3.20%) |
Feb 02, 2018 | 5.250 | 5.250 | 4.770 | 5.000 | 64,053 | -0.25(-4.76%) |
Feb 01, 2018 | 5.310 | 5.310 | 4.590 | 5.250 | 53,530 | -0.06(-1.13%) |
Jan 31, 2018 | 5.400 | 5.400 | 5.040 | 5.310 | 72,210 | -0.13(-2.39%) |
Jan 30, 2018 | 5.450 | 5.450 | 5.250 | 5.440 | 64,455 | -0.01(-0.18%) |
Jan 29, 2018 | 5.000 | 5.450 | 4.651 | 5.450 | 107,456 | +0.45(+9.00%) |
Jan 26, 2018 | 4.850 | 5.000 | 4.790 | 5.000 | 61,466 | +0.22(+4.59%) |
Jan 25, 2018 | 4.790 | 4.800 | 4.596 | 4.780 | 35,923 | +0.04(+0.85%) |
Jan 24, 2018 | 4.630 | 4.800 | 4.510 | 4.740 | 35,610 | +0.04(+0.85%) |
Jan 23, 2018 | 4.740 | 4.800 | 4.400 | 4.700 | 43,245 | -0.08(-1.67%) |
Jan 22, 2018 | 4.500 | 4.800 | 4.490 | 4.780 | 44,890 | +0.28(+6.22%) |
Jan 19, 2018 | 4.600 | 4.600 | 4.400 | 4.500 | 37,424 | -0.05(-1.21%) |
Jan 18, 2018 | 4.560 | 4.600 | 4.381 | 4.555 | 44,282 | +0.01(+0.33%) |
Jan 17, 2018 | 4.480 | 4.590 | 4.430 | 4.540 | 68,114 | +0.02(+0.44%) |
Jan 16, 2018 | 4.420 | 4.520 | 4.200 | 4.520 | 35,354 | +0.14(+3.20%) |
Jan 12, 2018 | 4.380 | 4.380 | 4.380 | 0 | -0.01(-0.23%) | |
Jan 11, 2018 | 4.421 | 4.430 | 4.270 | 4.390 | 23,520 | +0.06(+1.39%) |
Jan 10, 2018 | 4.180 | 4.450 | 4.160 | 4.330 | 60,894 | +0.16(+3.84%) |
Jan 09, 2018 | 4.100 | 4.170 | 4.100 | 4.170 | 18,139 | +0.03(+0.72%) |
Jan 08, 2018 | 4.150 | 4.180 | 4.120 | 4.140 | 25,427 | -0.01(-0.24%) |
Jan 05, 2018 | 4.025 | 4.150 | 4.020 | 4.150 | 33,560 | +0.13(+3.23%) |
Jan 04, 2018 | 3.960 | 4.050 | 3.960 | 4.020 | 8,755 | +0.02(+0.50%) |
Jan 03, 2018 | 3.900 | 4.020 | 3.730 | 4.000 | 10,927 | +0.11(+2.83%) |
Jan 02, 2018 | 4.110 | 4.110 | 3.890 | 3.890 | 17,628 | -0.16(-3.95%) |
Dec 29, 2017 | 4.050 | 4.050 | 4.050 | 0 | +0.04(+1.00%) | |
Dec 28, 2017 | 3.980 | 4.020 | 3.970 | 4.010 | 14,729 | +0.06(+1.52%) |
Dec 27, 2017 | 3.910 | 3.985 | 3.910 | 3.950 | 18,880 | +0.08(+2.10%) |
Dec 26, 2017 | 3.700 | 3.910 | 3.700 | 3.869 | 23,167 | +0.10(+2.62%) |
Dec 22, 2017 | 3.710 | 3.770 | 3.700 | 3.770 | 11,194 | +0.00(+0.00%) |
Dec 21, 2017 | 3.770 | 3.780 | 3.740 | 3.770 | 8,938 | +0.00(+0.00%) |
Dec 20, 2017 | 3.893 | 3.893 | 3.760 | 3.770 | 11,331 | -0.11(-2.84%) |
Dec 19, 2017 | 3.810 | 3.930 | 3.810 | 3.880 | 17,358 | +0.02(+0.52%) |
Dec 18, 2017 | 3.750 | 4.032 | 3.750 | 3.860 | 47,711 | +0.11(+2.93%) |
Dec 15, 2017 | 3.920 | 3.940 | 3.750 | 3.750 | 15,909 | -0.24(-6.02%) |
Dec 14, 2017 | 4.050 | 4.050 | 3.980 | 3.990 | 8,524 | +0.00(+0.00%) |
Dec 13, 2017 | 4.030 | 4.070 | 3.960 | 3.990 | 52,602 | -0.06(-1.48%) |
Dec 12, 2017 | 4.100 | 4.180 | 4.010 | 4.050 | 63,075 | -0.05(-1.22%) |
Dec 11, 2017 | 4.100 | 4.100 | 3.980 | 4.100 | 8,405 | +0.03(+0.73%) |
Dec 08, 2017 | 4.030 | 4.090 | 3.994 | 4.070 | 15,468 | +0.06(+1.50%) |
Dec 07, 2017 | 4.020 | 4.070 | 3.988 | 4.010 | 9,017 | -0.03(-0.74%) |
Dec 06, 2017 | 4.100 | 4.100 | 3.970 | 4.040 | 25,498 | -0.01(-0.25%) |
Dec 05, 2017 | 4.018 | 4.080 | 3.970 | 4.050 | 13,336 | -0.02(-0.46%) |
Dec 04, 2017 | 4.190 | 4.190 | 3.993 | 4.069 | 29,892 | -0.08(-1.95%) |
Dec 01, 2017 | 4.000 | 4.040 | 3.960 | 4.150 | 12,422 | +0.12(+2.98%) |
Nov 30, 2017 | 3.990 | 4.156 | 3.980 | 4.030 | 7,868 | +0.01(+0.25%) |
Nov 29, 2017 | 4.070 | 4.110 | 4.020 | 4.020 | 6,477 | -0.08(-1.95%) |
Nov 28, 2017 | 4.020 | 4.130 | 4.000 | 4.100 | 22,731 | +0.05(+1.23%) |
Nov 27, 2017 | 4.240 | 4.240 | 3.970 | 4.050 | 14,228 | -0.18(-4.26%) |
Nov 24, 2017 | 4.030 | 4.230 | 4.020 | 4.230 | 925 | +0.11(+2.67%) |
Nov 22, 2017 | 4.120 | 4.120 | 3.980 | 4.120 | 19,418 | +0.07(+1.73%) |
Nov 21, 2017 | 4.250 | 4.250 | 4.000 | 4.050 | 7,756 | -0.12(-2.88%) |
Nov 20, 2017 | 4.100 | 4.240 | 4.000 | 4.170 | 38,519 | +0.13(+3.22%) |
Nov 17, 2017 | 3.850 | 4.100 | 3.730 | 4.040 | 166,646 | +0.34(+9.19%) |
Nov 16, 2017 | 3.500 | 3.710 | 3.301 | 3.700 | 74,441 | +0.39(+11.78%) |
Nov 15, 2017 | 3.450 | 3.850 | 3.277 | 3.310 | 57,380 | -0.05(-1.49%) |
Nov 14, 2017 | 3.400 | 3.400 | 3.300 | 3.360 | 41,161 | +0.03(+0.90%) |
Nov 13, 2017 | 3.350 | 3.380 | 3.260 | 3.330 | 8,268 | +0.00(+0.00%) |
Nov 10, 2017 | 3.500 | 3.529 | 3.000 | 3.330 | 59,768 | -0.07(-2.06%) |
Nov 09, 2017 | 2.810 | 3.400 | 2.730 | 3.400 | 25,914 | +0.62(+22.30%) |
Nov 08, 2017 | 2.710 | 2.800 | 2.709 | 2.780 | 18,727 | +0.04(+1.46%) |
Nov 07, 2017 | 2.730 | 2.740 | 2.710 | 2.740 | 15,314 | -0.05(-1.79%) |
Nov 06, 2017 | 2.800 | 2.810 | 2.780 | 2.790 | 6,193 | -0.02(-0.84%) |
Nov 03, 2017 | 2.800 | 2.880 | 2.800 | 2.813 | 5,398 | -0.04(-1.28%) |
Nov 02, 2017 | 2.850 | 2.860 | 2.820 | 2.850 | 13,546 | +0.00(+0.00%) |
Nov 01, 2017 | 2.890 | 2.890 | 2.850 | 2.850 | 13,071 | -0.11(-3.72%) |
Oct 31, 2017 | 2.880 | 2.960 | 2.880 | 2.960 | 12,600 | +0.06(+2.07%) |
Oct 30, 2017 | 2.980 | 3.000 | 2.880 | 2.900 | 8,115 | -0.06(-2.03%) |
Oct 27, 2017 | 2.902 | 2.960 | 2.770 | 2.960 | 13,476 | +0.20(+7.25%) |
Oct 26, 2017 | 2.800 | 2.880 | 2.760 | 2.760 | 31,993 | -0.14(-4.83%) |
Oct 25, 2017 | 2.900 | 2.970 | 2.900 | 2.900 | 9,017 | -0.05(-1.69%) |
Oct 24, 2017 | 2.990 | 3.030 | 2.910 | 2.950 | 15,926 | -0.04(-1.34%) |
Oct 23, 2017 | 3.100 | 3.170 | 2.700 | 2.990 | 57,683 | -0.21(-6.56%) |
Oct 20, 2017 | 3.200 | 3.250 | 3.200 | 3.200 | 26,466 | -0.01(-0.31%) |
Oct 19, 2017 | 3.200 | 3.290 | 3.200 | 3.210 | 85,172 | -0.04(-1.23%) |
Oct 18, 2017 | 3.280 | 3.370 | 3.220 | 3.250 | 10,988 | -0.06(-1.81%) |
Oct 17, 2017 | 3.250 | 3.310 | 3.215 | 3.310 | 30,700 | +0.10(+3.12%) |
Oct 16, 2017 | 3.240 | 3.300 | 3.210 | 3.210 | 9,434 | -0.01(-0.31%) |
Oct 13, 2017 | 3.200 | 3.250 | 3.200 | 3.220 | 10,496 | +0.02(+0.63%) |
Oct 12, 2017 | 3.373 | 3.373 | 3.200 | 3.200 | 22,679 | -0.13(-3.90%) |
Oct 11, 2017 | 3.250 | 3.390 | 3.211 | 3.330 | 18,940 | +0.01(+0.30%) |
Oct 10, 2017 | 3.260 | 3.380 | 3.231 | 3.320 | 11,464 | +0.02(+0.61%) |
Oct 09, 2017 | 3.240 | 3.370 | 3.100 | 3.300 | 34,922 | +0.04(+1.23%) |
Oct 06, 2017 | 3.350 | 3.380 | 3.240 | 3.260 | 22,353 | -0.09(-2.69%) |
Oct 05, 2017 | 3.410 | 3.532 | 3.280 | 3.350 | 53,580 | -0.26(-7.20%) |
Oct 04, 2017 | 3.500 | 3.700 | 3.500 | 3.610 | 8,844 | +0.06(+1.69%) |
Oct 03, 2017 | 3.660 | 3.740 | 3.550 | 3.550 | 20,728 | -0.14(-3.79%) |