Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.420 | 2.420 | 2.420 | 0 | -0.06(-2.42%) | |
Mar 28, 2018 | 2.580 | 2.580 | 2.340 | 2.480 | 297,817 | -0.10(-3.88%) |
Mar 27, 2018 | 2.530 | 2.690 | 2.480 | 2.580 | 465,238 | +0.06(+2.38%) |
Mar 26, 2018 | 2.360 | 2.550 | 2.210 | 2.520 | 1,615,685 | -0.19(-7.01%) |
Mar 23, 2018 | 2.880 | 2.890 | 2.690 | 2.710 | 386,680 | -0.17(-5.90%) |
Mar 22, 2018 | 3.000 | 3.029 | 2.850 | 2.880 | 211,480 | -0.17(-5.57%) |
Mar 21, 2018 | 3.050 | 3.090 | 2.970 | 3.050 | 96,819 | -0.02(-0.65%) |
Mar 20, 2018 | 3.130 | 3.130 | 2.940 | 3.070 | 243,417 | -0.07(-2.23%) |
Mar 19, 2018 | 3.190 | 3.190 | 3.020 | 3.140 | 142,970 | -0.05(-1.57%) |
Mar 16, 2018 | 3.150 | 3.190 | 3.020 | 3.190 | 199,729 | +0.02(+0.63%) |
Mar 15, 2018 | 3.340 | 3.340 | 3.130 | 3.170 | 250,808 | -0.15(-4.52%) |
Mar 14, 2018 | 3.380 | 3.390 | 3.260 | 3.320 | 132,335 | -0.06(-1.78%) |
Mar 13, 2018 | 3.500 | 3.500 | 3.300 | 3.380 | 110,196 | -0.12(-3.43%) |
Mar 12, 2018 | 3.500 | 3.500 | 3.440 | 3.500 | 142,323 | +0.01(+0.29%) |
Mar 09, 2018 | 3.490 | 3.540 | 3.380 | 3.490 | 159,177 | +0.01(+0.29%) |
Mar 08, 2018 | 3.430 | 3.540 | 3.330 | 3.480 | 125,564 | +0.05(+1.46%) |
Mar 07, 2018 | 3.400 | 3.620 | 3.360 | 3.430 | 189,654 | -0.09(-2.56%) |
Mar 06, 2018 | 3.390 | 3.550 | 3.330 | 3.520 | 213,628 | +0.20(+6.02%) |
Mar 05, 2018 | 3.250 | 3.470 | 3.250 | 3.320 | 247,158 | +0.08(+2.47%) |
Mar 02, 2018 | 3.170 | 3.260 | 3.110 | 3.240 | 100,704 | +0.04(+1.25%) |
Mar 01, 2018 | 3.180 | 3.330 | 3.150 | 3.200 | 170,898 | -0.02(-0.62%) |
Feb 28, 2018 | 3.230 | 3.255 | 3.180 | 3.220 | 86,264 | -0.01(-0.31%) |
Feb 27, 2018 | 3.350 | 3.400 | 3.200 | 3.230 | 172,021 | -0.11(-3.29%) |
Feb 26, 2018 | 3.300 | 3.440 | 3.300 | 3.340 | 176,855 | +0.04(+1.21%) |
Feb 23, 2018 | 3.230 | 3.390 | 3.190 | 3.300 | 147,190 | +0.08(+2.48%) |
Feb 22, 2018 | 3.370 | 3.440 | 3.120 | 3.220 | 220,695 | -0.13(-3.88%) |
Feb 21, 2018 | 3.320 | 3.510 | 3.300 | 3.350 | 155,319 | +0.03(+0.90%) |
Feb 20, 2018 | 3.450 | 3.540 | 3.260 | 3.320 | 167,062 | -0.13(-3.77%) |
Feb 16, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.02(+0.58%) | |
Feb 15, 2018 | 3.530 | 3.570 | 3.350 | 3.430 | 214,335 | -0.05(-1.44%) |
Feb 14, 2018 | 3.280 | 3.540 | 3.250 | 3.480 | 434,248 | +0.16(+4.82%) |
Feb 13, 2018 | 3.120 | 3.450 | 3.120 | 3.320 | 349,073 | +0.20(+6.41%) |
Feb 12, 2018 | 3.140 | 3.200 | 3.050 | 3.120 | 230,564 | +0.01(+0.32%) |
Feb 09, 2018 | 3.380 | 3.380 | 3.050 | 3.110 | 442,833 | -0.24(-7.16%) |
Feb 08, 2018 | 3.410 | 3.473 | 3.230 | 3.350 | 333,283 | -0.06(-1.76%) |
Feb 07, 2018 | 3.470 | 3.470 | 3.313 | 3.410 | 153,790 | -0.09(-2.57%) |
Feb 06, 2018 | 3.350 | 3.500 | 3.100 | 3.500 | 740,363 | +0.05(+1.45%) |
Feb 05, 2018 | 3.590 | 3.600 | 3.330 | 3.450 | 548,673 | -0.22(-5.99%) |
Feb 02, 2018 | 3.820 | 3.820 | 3.581 | 3.670 | 402,857 | -0.14(-3.67%) |
Feb 01, 2018 | 3.640 | 3.830 | 3.521 | 3.810 | 625,167 | +0.23(+6.42%) |
Jan 31, 2018 | 3.820 | 3.840 | 3.430 | 3.580 | 738,328 | -0.21(-5.54%) |
Jan 30, 2018 | 3.880 | 3.907 | 3.820 | 3.790 | 531,502 | -0.11(-2.82%) |
Jan 29, 2018 | 3.950 | 4.120 | 3.770 | 3.900 | 931,773 | +0.14(+3.72%) |
Jan 26, 2018 | 3.810 | 4.150 | 3.680 | 3.760 | 1,569,345 | +0.05(+1.35%) |
Jan 25, 2018 | 3.750 | 3.790 | 3.680 | 3.710 | 439,868 | -0.01(-0.27%) |
Jan 24, 2018 | 3.710 | 3.750 | 3.450 | 3.720 | 836,900 | +0.01(+0.27%) |
Jan 23, 2018 | 3.880 | 4.017 | 3.660 | 3.710 | 650,183 | -0.14(-3.64%) |
Jan 22, 2018 | 3.960 | 4.160 | 3.611 | 3.850 | 2,693,072 | -0.07(-1.79%) |
Jan 19, 2018 | 3.240 | 4.240 | 3.110 | 3.920 | 4,923,636 | +0.72(+22.50%) |
Jan 18, 2018 | 3.250 | 3.440 | 2.926 | 3.200 | 3,384,272 | +0.44(+15.94%) |
Jan 17, 2018 | 2.910 | 2.910 | 2.650 | 2.760 | 924,722 | -0.11(-3.83%) |
Jan 16, 2018 | 3.010 | 3.050 | 2.830 | 2.870 | 771,387 | -0.01(-0.35%) |
Jan 12, 2018 | 2.880 | 2.880 | 2.880 | 0 | -0.29(-9.15%) | |
Jan 11, 2018 | 3.370 | 3.630 | 2.820 | 3.170 | 9,601,889 | +0.61(+24.07%) |
Jan 10, 2018 | 2.580 | 2.555 | 1,400,659 | +0.33(+15.09%) | ||
Jan 09, 2018 | 2.200 | 2.580 | 2.110 | 2.220 | 1,288,259 | +0.08(+3.74%) |
Jan 08, 2018 | 2.170 | 2.187 | 2.090 | 2.140 | 114,427 | -0.03(-1.38%) |
Jan 05, 2018 | 2.100 | 2.250 | 2.100 | 2.170 | 191,663 | +0.05(+2.36%) |
Jan 04, 2018 | 2.160 | 2.200 | 2.100 | 2.120 | 168,663 | -0.06(-2.62%) |
Jan 03, 2018 | 2.220 | 2.290 | 2.150 | 2.177 | 298,747 | -0.04(-1.93%) |
Jan 02, 2018 | 2.200 | 2.320 | 2.180 | 2.220 | 176,833 | +0.05(+2.30%) |
Dec 29, 2017 | 2.170 | 2.170 | 2.170 | 0 | +0.09(+4.33%) | |
Dec 28, 2017 | 2.050 | 2.110 | 1.995 | 2.080 | 354,102 | +0.07(+3.48%) |
Dec 27, 2017 | 2.000 | 2.060 | 1.990 | 2.010 | 169,222 | +0.02(+1.01%) |
Dec 26, 2017 | 2.090 | 2.130 | 1.910 | 1.990 | 691,973 | -0.12(-5.69%) |
Dec 22, 2017 | 2.090 | 2.120 | 2.000 | 2.110 | 281,577 | +0.02(+0.96%) |
Dec 21, 2017 | 2.060 | 2.170 | 2.050 | 2.090 | 353,240 | +0.05(+2.45%) |
Dec 20, 2017 | 2.080 | 2.105 | 2.010 | 2.040 | 147,377 | -0.05(-2.39%) |
Dec 19, 2017 | 2.090 | 2.110 | 2.032 | 2.090 | 184,717 | +0.00(+0.00%) |
Dec 18, 2017 | 2.120 | 2.177 | 2.010 | 2.090 | 266,133 | -0.02(-0.95%) |
Dec 15, 2017 | 2.150 | 2.160 | 2.100 | 2.110 | 73,814 | -0.04(-1.86%) |
Dec 14, 2017 | 2.170 | 2.230 | 2.120 | 2.150 | 97,050 | -0.02(-0.92%) |
Dec 13, 2017 | 2.180 | 2.230 | 2.090 | 2.170 | 136,765 | +0.02(+0.93%) |
Dec 12, 2017 | 2.240 | 2.280 | 2.140 | 2.150 | 113,714 | -0.09(-4.02%) |
Dec 11, 2017 | 2.200 | 2.340 | 2.170 | 2.240 | 275,819 | +0.05(+2.28%) |
Dec 08, 2017 | 2.260 | 2.290 | 2.150 | 2.190 | 135,241 | -0.02(-0.90%) |
Dec 07, 2017 | 2.170 | 2.270 | 2.150 | 2.210 | 95,242 | +0.04(+1.84%) |
Dec 06, 2017 | 2.190 | 2.287 | 2.100 | 2.170 | 645,516 | +0.00(+0.00%) |
Dec 05, 2017 | 2.180 | 2.215 | 2.150 | 2.170 | 81,970 | -0.03(-1.36%) |
Dec 04, 2017 | 2.180 | 2.220 | 2.150 | 2.200 | 196,097 | +0.05(+2.33%) |
Dec 01, 2017 | 2.260 | 2.272 | 2.130 | 2.150 | 239,538 | -0.11(-4.87%) |
Nov 30, 2017 | 2.100 | 2.260 | 2.070 | 2.260 | 240,740 | +0.21(+10.36%) |
Nov 29, 2017 | 2.170 | 2.180 | 1.900 | 2.048 | 424,495 | -0.13(-5.98%) |
Nov 28, 2017 | 2.160 | 2.230 | 2.100 | 2.178 | 223,726 | +0.02(+0.84%) |
Nov 27, 2017 | 2.250 | 2.310 | 2.110 | 2.160 | 361,584 | -0.09(-4.00%) |
Nov 24, 2017 | 2.310 | 2.320 | 2.220 | 2.250 | 82,669 | -0.07(-3.02%) |
Nov 22, 2017 | 2.290 | 2.410 | 2.250 | 2.320 | 225,457 | +0.03(+1.31%) |
Nov 21, 2017 | 2.320 | 2.360 | 2.206 | 2.290 | 114,755 | -0.03(-1.29%) |
Nov 20, 2017 | 2.400 | 2.500 | 2.145 | 2.320 | 494,085 | -0.09(-3.73%) |
Nov 17, 2017 | 2.530 | 2.560 | 2.400 | 2.410 | 218,352 | -0.06(-2.43%) |
Nov 16, 2017 | 2.210 | 2.566 | 2.147 | 2.470 | 579,577 | +0.34(+15.96%) |
Nov 15, 2017 | 2.080 | 2.180 | 2.021 | 2.130 | 182,308 | +0.01(+0.47%) |
Nov 14, 2017 | 2.100 | 2.170 | 1.800 | 2.120 | 539,770 | -0.04(-1.85%) |
Nov 13, 2017 | 2.100 | 2.249 | 2.080 | 2.160 | 294,710 | +0.04(+1.89%) |
Nov 10, 2017 | 2.130 | 2.260 | 2.100 | 2.120 | 442,539 | -0.05(-2.30%) |
Nov 09, 2017 | 2.200 | 2.280 | 2.160 | 2.170 | 150,087 | -0.03(-1.36%) |
Nov 08, 2017 | 2.260 | 2.320 | 2.170 | 2.200 | 280,868 | -0.09(-3.93%) |
Nov 07, 2017 | 2.330 | 2.390 | 2.270 | 2.290 | 214,445 | -0.05(-2.14%) |
Nov 06, 2017 | 2.420 | 2.490 | 2.300 | 2.340 | 159,248 | -0.07(-2.90%) |
Nov 03, 2017 | 2.570 | 2.580 | 2.390 | 2.410 | 167,881 | -0.11(-4.37%) |
Nov 02, 2017 | 2.750 | 2.750 | 2.468 | 2.520 | 400,786 | -0.23(-8.22%) |
Nov 01, 2017 | 2.390 | 2.850 | 2.390 | 2.746 | 1,035,677 | +0.41(+17.34%) |
Oct 31, 2017 | 2.290 | 2.360 | 2.290 | 2.340 | 97,767 | +0.05(+2.18%) |
Oct 30, 2017 | 2.360 | 2.360 | 2.270 | 2.290 | 144,902 | -0.04(-1.72%) |
Oct 27, 2017 | 2.370 | 2.390 | 2.210 | 2.330 | 180,070 | -0.01(-0.43%) |
Oct 26, 2017 | 2.350 | 2.440 | 2.310 | 2.340 | 111,594 | -0.03(-1.27%) |
Oct 25, 2017 | 2.400 | 2.450 | 2.300 | 2.370 | 93,232 | -0.04(-1.66%) |
Oct 24, 2017 | 2.400 | 2.480 | 2.360 | 2.410 | 148,964 | +0.01(+0.42%) |
Oct 23, 2017 | 2.500 | 2.680 | 2.350 | 2.400 | 242,913 | -0.06(-2.44%) |
Oct 20, 2017 | 2.430 | 2.500 | 2.330 | 2.460 | 106,164 | +0.04(+1.65%) |
Oct 19, 2017 | 2.600 | 2.600 | 2.390 | 2.420 | 216,452 | -0.12(-4.72%) |
Oct 18, 2017 | 2.490 | 2.580 | 2.381 | 2.540 | 242,083 | +0.09(+3.67%) |
Oct 17, 2017 | 2.400 | 2.560 | 2.300 | 2.450 | 447,296 | +0.00(+0.00%) |
Oct 16, 2017 | 2.560 | 2.650 | 2.400 | 2.450 | 284,455 | -0.11(-4.30%) |
Oct 13, 2017 | 2.660 | 2.660 | 2.438 | 2.560 | 471,072 | -0.07(-2.66%) |
Oct 12, 2017 | 2.810 | 2.889 | 2.610 | 2.630 | 425,264 | -0.16(-5.73%) |
Oct 11, 2017 | 2.900 | 3.110 | 2.650 | 2.790 | 648,009 | +0.04(+1.45%) |
Oct 10, 2017 | 2.600 | 2.850 | 2.600 | 2.750 | 629,233 | +0.15(+5.77%) |
Oct 09, 2017 | 2.790 | 2.790 | 2.530 | 2.600 | 894,015 | -0.20(-7.14%) |
Oct 06, 2017 | 3.130 | 3.250 | 2.750 | 2.800 | 1,254,615 | -0.39(-12.09%) |
Oct 05, 2017 | 3.370 | 3.470 | 3.180 | 3.185 | 314,927 | -0.17(-4.93%) |
Oct 04, 2017 | 3.350 | 3.400 | 3.260 | 3.350 | 233,712 | +0.00(+0.00%) |
Oct 03, 2017 | 3.240 | 3.445 | 3.240 | 3.350 | 162,247 | +0.00(+0.00%) |
Oct 02, 2017 | 3.380 | 3.420 | 3.120 | 3.350 | 266,516 | -0.06(-1.76%) |
Sep 29, 2017 | 3.420 | 3.567 | 3.350 | 3.410 | 151,567 | -0.07(-2.01%) |
Sep 28, 2017 | 3.440 | 3.560 | 3.400 | 3.480 | 160,072 | +0.00(+0.00%) |
Sep 27, 2017 | 3.450 | 3.530 | 3.440 | 3.480 | 153,125 | +0.04(+1.16%) |
Sep 26, 2017 | 3.370 | 3.493 | 3.370 | 3.440 | 227,916 | +0.04(+1.18%) |
Sep 25, 2017 | 3.610 | 3.616 | 3.390 | 3.400 | 366,798 | -0.18(-5.03%) |
Sep 22, 2017 | 3.690 | 3.780 | 3.560 | 3.580 | 357,993 | -0.14(-3.76%) |
Sep 21, 2017 | 3.700 | 3.799 | 3.620 | 3.720 | 149,630 | -0.01(-0.27%) |
Sep 20, 2017 | 3.770 | 3.800 | 3.660 | 3.730 | 188,484 | +0.04(+1.08%) |
Sep 19, 2017 | 3.750 | 3.750 | 3.630 | 3.690 | 193,483 | -0.06(-1.60%) |
Sep 18, 2017 | 3.960 | 3.970 | 3.720 | 3.750 | 240,857 | -0.15(-3.85%) |
Sep 15, 2017 | 3.800 | 3.900 | 3.780 | 3.900 | 250,037 | +0.09(+2.36%) |
Sep 14, 2017 | 3.800 | 3.910 | 3.720 | 3.810 | 221,861 | +0.00(+0.00%) |
Sep 13, 2017 | 3.680 | 3.890 | 3.630 | 3.810 | 171,060 | +0.10(+2.70%) |
Sep 12, 2017 | 3.750 | 3.920 | 3.620 | 3.710 | 313,637 | -0.05(-1.33%) |
Sep 11, 2017 | 3.910 | 3.950 | 3.750 | 3.760 | 262,032 | -0.15(-3.84%) |
Sep 08, 2017 | 4.010 | 4.080 | 3.880 | 3.910 | 271,584 | -0.09(-2.25%) |
Sep 07, 2017 | 4.070 | 4.090 | 3.900 | 4.000 | 351,728 | -0.09(-2.20%) |
Sep 06, 2017 | 4.190 | 4.220 | 4.020 | 4.090 | 270,389 | -0.13(-3.08%) |
Sep 05, 2017 | 4.400 | 4.400 | 4.050 | 4.220 | 313,409 | -0.05(-1.17%) |
Sep 01, 2017 | 4.350 | 4.385 | 4.110 | 4.270 | 493,374 | +0.04(+0.95%) |
Aug 31, 2017 | 3.800 | 4.500 | 3.560 | 4.230 | 2,059,324 | +0.43(+11.32%) |
Aug 30, 2017 | 3.500 | 4.150 | 3.500 | 3.800 | 665,397 | +0.37(+10.79%) |
Aug 29, 2017 | 3.500 | 3.550 | 3.320 | 3.430 | 203,714 | -0.05(-1.44%) |
Aug 28, 2017 | 3.470 | 3.550 | 3.400 | 3.480 | 116,581 | +0.06(+1.75%) |
Aug 25, 2017 | 3.550 | 3.590 | 3.390 | 3.420 | 271,082 | -0.16(-4.47%) |
Aug 24, 2017 | 3.650 | 3.665 | 3.490 | 3.580 | 143,624 | -0.07(-1.92%) |
Aug 23, 2017 | 3.490 | 3.650 | 3.410 | 3.650 | 198,419 | +0.16(+4.58%) |
Aug 22, 2017 | 3.460 | 3.580 | 3.440 | 3.490 | 181,289 | +0.03(+0.87%) |
Aug 21, 2017 | 3.570 | 3.609 | 3.290 | 3.460 | 373,194 | -0.05(-1.42%) |
Aug 18, 2017 | 4.110 | 4.140 | 3.510 | 3.510 | 449,977 | -0.49(-12.25%) |
Aug 17, 2017 | 4.260 | 4.450 | 3.940 | 4.000 | 513,957 | -0.41(-9.30%) |
Aug 16, 2017 | 4.660 | 4.698 | 4.330 | 4.410 | 246,708 | -0.09(-2.00%) |
Aug 15, 2017 | 5.000 | 5.139 | 4.451 | 4.500 | 504,390 | -0.50(-10.00%) |
Aug 14, 2017 | 4.960 | 5.040 | 4.840 | 5.000 | 130,423 | +0.16(+3.31%) |
Aug 11, 2017 | 4.850 | 5.070 | 4.760 | 4.840 | 158,986 | -0.09(-1.83%) |
Aug 10, 2017 | 4.860 | 4.950 | 4.730 | 4.930 | 141,249 | +0.01(+0.20%) |
Aug 09, 2017 | 4.820 | 4.940 | 4.818 | 4.920 | 205,915 | +0.03(+0.61%) |
Aug 08, 2017 | 4.780 | 4.918 | 4.690 | 4.890 | 87,560 | +0.03(+0.62%) |
Aug 07, 2017 | 4.930 | 4.970 | 4.750 | 4.860 | 70,709 | -0.11(-2.21%) |
Aug 04, 2017 | 4.720 | 5.080 | 4.720 | 4.970 | 119,564 | +0.21(+4.41%) |
Aug 03, 2017 | 4.790 | 4.837 | 4.630 | 4.760 | 87,364 | -0.05(-1.04%) |
Aug 02, 2017 | 4.750 | 4.830 | 4.600 | 4.810 | 99,559 | +0.06(+1.26%) |
Aug 01, 2017 | 4.870 | 4.870 | 4.630 | 4.750 | 103,062 | -0.13(-2.66%) |
Jul 31, 2017 | 4.950 | 4.990 | 4.770 | 4.880 | 70,686 | -0.01(-0.20%) |
Jul 28, 2017 | 5.080 | 5.140 | 4.830 | 4.890 | 135,753 | -0.19(-3.74%) |
Jul 27, 2017 | 5.160 | 5.480 | 5.060 | 5.080 | 416,601 | -0.01(-0.20%) |
Jul 26, 2017 | 5.000 | 5.160 | 4.940 | 5.090 | 224,330 | +0.08(+1.60%) |
Jul 25, 2017 | 5.000 | 5.050 | 4.840 | 5.010 | 153,978 | +0.01(+0.20%) |
Jul 24, 2017 | 4.800 | 5.190 | 4.800 | 5.000 | 334,274 | +0.14(+2.88%) |
Jul 21, 2017 | 4.450 | 4.870 | 4.442 | 4.860 | 199,909 | +0.41(+9.21%) |
Jul 20, 2017 | 4.390 | 4.527 | 4.390 | 4.450 | 125,436 | -0.05(-1.11%) |
Jul 19, 2017 | 4.460 | 4.680 | 4.410 | 4.500 | 182,518 | -0.02(-0.44%) |
Jul 18, 2017 | 4.490 | 4.628 | 4.480 | 4.520 | 44,361 | +0.04(+0.89%) |
Jul 17, 2017 | 4.420 | 4.560 | 4.382 | 4.480 | 171,755 | +0.09(+2.05%) |
Jul 14, 2017 | 4.550 | 4.600 | 4.370 | 4.390 | 135,950 | -0.14(-3.09%) |
Jul 13, 2017 | 4.610 | 4.720 | 4.410 | 4.530 | 259,284 | -0.08(-1.74%) |
Jul 12, 2017 | 4.410 | 4.610 | 4.300 | 4.610 | 134,271 | +0.26(+5.98%) |
Jul 11, 2017 | 4.270 | 4.580 | 4.230 | 4.350 | 231,139 | +0.13(+3.08%) |
Jul 10, 2017 | 4.650 | 4.663 | 3.930 | 4.220 | 1,006,311 | -0.50(-10.59%) |
Jul 07, 2017 | 4.830 | 4.898 | 4.681 | 4.720 | 119,088 | -0.07(-1.46%) |
Jul 06, 2017 | 4.670 | 4.910 | 4.610 | 4.790 | 182,309 | +0.06(+1.27%) |
Jul 05, 2017 | 4.930 | 4.950 | 4.630 | 4.730 | 365,845 | -0.22(-4.44%) |
Jul 03, 2017 | 5.080 | 5.080 | 4.820 | 4.950 | 223,762 | -0.18(-3.51%) |
Jun 30, 2017 | 5.260 | 5.360 | 5.050 | 5.130 | 190,463 | -0.19(-3.57%) |
Jun 29, 2017 | 5.550 | 5.610 | 5.150 | 5.320 | 257,329 | -0.18(-3.27%) |
Jun 28, 2017 | 5.160 | 5.630 | 5.146 | 5.500 | 854,837 | +0.25(+4.76%) |
Jun 27, 2017 | 4.910 | 5.340 | 4.878 | 5.250 | 572,584 | +0.20(+3.96%) |
Jun 26, 2017 | 5.200 | 5.200 | 4.900 | 5.050 | 177,935 | -0.13(-2.51%) |
Jun 23, 2017 | 4.910 | 5.180 | 560,023 | -0.30(-5.47%) | ||
Jun 22, 2017 | 5.420 | 5.520 | 5.410 | 5.480 | 157,482 | +0.06(+1.12%) |
Jun 21, 2017 | 5.740 | 5.743 | 5.360 | 5.419 | 502,995 | -0.31(-5.42%) |
Jun 20, 2017 | 5.940 | 6.060 | 5.640 | 5.730 | 571,761 | -0.28(-4.66%) |
Jun 19, 2017 | 6.140 | 6.291 | 5.840 | 6.010 | 385,438 | -0.25(-3.99%) |
Jun 16, 2017 | 6.440 | 6.490 | 6.180 | 6.260 | 1,287,161 | -0.18(-2.80%) |
Jun 15, 2017 | 6.530 | 6.550 | 6.250 | 6.440 | 274,031 | -0.04(-0.62%) |
Jun 14, 2017 | 6.420 | 6.580 | 6.310 | 6.480 | 462,972 | +0.28(+4.52%) |
Jun 13, 2017 | 6.640 | 6.690 | 6.050 | 6.200 | 732,531 | -0.41(-6.20%) |
Jun 12, 2017 | 6.710 | 6.928 | 6.450 | 6.610 | 559,285 | +0.02(+0.30%) |
Jun 09, 2017 | 6.690 | 6.770 | 6.530 | 6.590 | 326,880 | -0.12(-1.79%) |
Jun 08, 2017 | 6.580 | 6.860 | 6.460 | 6.710 | 462,330 | +0.16(+2.44%) |
Jun 07, 2017 | 6.700 | 6.710 | 6.420 | 6.550 | 510,637 | -0.11(-1.65%) |
Jun 06, 2017 | 6.810 | 7.180 | 6.422 | 6.660 | 1,343,514 | -0.06(-0.89%) |
Jun 05, 2017 | 6.740 | 7.000 | 6.530 | 6.720 | 503,879 | +0.03(+0.45%) |
Jun 02, 2017 | 6.610 | 6.940 | 6.360 | 6.690 | 706,879 | +0.16(+2.45%) |
Jun 01, 2017 | 5.760 | 6.700 | 5.710 | 6.530 | 1,453,988 | +0.79(+13.76%) |
May 31, 2017 | 5.820 | 5.880 | 5.600 | 5.740 | 518,420 | -0.15(-2.55%) |
May 30, 2017 | 6.100 | 6.100 | 5.750 | 5.890 | 467,024 | -0.11(-1.83%) |
May 26, 2017 | 6.350 | 6.350 | 5.870 | 6.000 | 526,133 | -0.27(-4.31%) |
May 25, 2017 | 5.520 | 6.340 | 5.500 | 6.270 | 1,288,740 | +0.83(+15.26%) |
May 24, 2017 | 5.220 | 5.460 | 5.050 | 5.440 | 372,881 | +0.17(+3.23%) |
May 23, 2017 | 5.730 | 5.750 | 5.100 | 5.270 | 523,010 | -0.40(-7.05%) |
May 22, 2017 | 5.370 | 6.190 | 5.370 | 5.670 | 1,391,786 | +0.35(+6.58%) |
May 19, 2017 | 4.550 | 5.370 | 4.550 | 5.320 | 671,649 | +0.74(+16.16%) |
May 18, 2017 | 4.320 | 4.630 | 4.180 | 4.580 | 359,135 | +0.29(+6.76%) |
May 17, 2017 | 4.120 | 4.336 | 4.080 | 4.290 | 247,981 | +0.06(+1.42%) |
May 16, 2017 | 4.020 | 4.400 | 3.860 | 4.230 | 553,502 | +0.18(+4.44%) |
May 15, 2017 | 4.150 | 4.250 | 4.030 | 4.050 | 101,497 | -0.22(-5.15%) |
May 12, 2017 | 3.870 | 4.280 | 3.855 | 4.270 | 197,728 | +0.27(+6.75%) |
May 11, 2017 | 3.950 | 4.027 | 3.900 | 4.000 | 49,439 | -0.08(-1.96%) |
May 10, 2017 | 4.200 | 4.200 | 3.980 | 4.080 | 94,899 | -0.16(-3.77%) |
May 09, 2017 | 4.100 | 4.300 | 4.090 | 4.240 | 280,310 | +0.16(+3.92%) |
May 08, 2017 | 3.900 | 4.090 | 3.869 | 4.080 | 216,356 | +0.08(+2.00%) |
May 05, 2017 | 3.880 | 4.100 | 3.880 | 4.000 | 205,340 | +0.06(+1.52%) |
May 04, 2017 | 3.800 | 4.000 | 3.800 | 3.940 | 252,189 | +0.08(+2.07%) |
May 03, 2017 | 3.780 | 3.900 | 3.740 | 3.860 | 60,977 | +0.10(+2.66%) |
May 02, 2017 | 3.900 | 3.950 | 3.680 | 3.760 | 187,096 | -0.10(-2.59%) |
May 01, 2017 | 3.800 | 3.950 | 3.750 | 3.860 | 291,498 | +0.15(+4.04%) |
Apr 28, 2017 | 3.770 | 3.810 | 3.600 | 3.710 | 148,117 | -0.03(-0.80%) |
Apr 27, 2017 | 3.700 | 3.800 | 3.700 | 3.740 | 151,580 | +0.00(+0.00%) |
Apr 26, 2017 | 3.840 | 3.840 | 3.700 | 3.740 | 79,145 | -0.07(-1.84%) |
Apr 25, 2017 | 3.820 | 3.700 | 3.810 | 58,363 | -0.01(-0.26%) | |
Apr 24, 2017 | 3.800 | 3.859 | 3.650 | 3.820 | 177,601 | +0.08(+2.14%) |
Apr 21, 2017 | 3.850 | 3.850 | 3.720 | 3.740 | 79,353 | -0.10(-2.60%) |
Apr 20, 2017 | 3.940 | 3.949 | 3.840 | 3.840 | 85,197 | -0.03(-0.78%) |
Apr 19, 2017 | 3.770 | 4.000 | 3.770 | 3.870 | 72,118 | +0.05(+1.31%) |
Apr 18, 2017 | 3.900 | 3.969 | 3.750 | 3.820 | 90,692 | -0.12(-3.05%) |
Apr 17, 2017 | 3.870 | 4.080 | 3.750 | 3.940 | 159,290 | +0.06(+1.55%) |
Apr 13, 2017 | 3.866 | 3.880 | 3.770 | 3.880 | 50,300 | +0.05(+1.31%) |
Apr 12, 2017 | 4.213 | 4.213 | 3.750 | 3.830 | 121,252 | -0.14(-3.53%) |
Apr 11, 2017 | 4.180 | 4.239 | 3.970 | 3.970 | 103,881 | -0.16(-3.87%) |
Apr 10, 2017 | 4.200 | 4.240 | 4.120 | 4.130 | 42,845 | -0.08(-1.90%) |
Apr 07, 2017 | 4.320 | 4.320 | 4.204 | 4.210 | 29,605 | -0.11(-2.55%) |
Apr 06, 2017 | 4.201 | 4.320 | 4.160 | 4.320 | 61,095 | +0.13(+3.10%) |
Apr 05, 2017 | 4.240 | 4.380 | 4.120 | 4.190 | 230,315 | -0.12(-2.78%) |
Apr 04, 2017 | 4.430 | 4.430 | 4.290 | 4.310 | 80,977 | -0.12(-2.71%) |