Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.940 | 3.990 | 3.780 | 3.990 | 68,839 | +0.11(+2.84%) |
Apr 27, 2018 | 3.780 | 3.980 | 3.780 | 3.880 | 38,194 | +0.07(+1.84%) |
Apr 26, 2018 | 4.200 | 4.200 | 3.750 | 3.810 | 76,392 | -0.41(-9.72%) |
Apr 25, 2018 | 3.750 | 4.220 | 3.750 | 4.220 | 26,285 | +0.46(+12.23%) |
Apr 24, 2018 | 3.830 | 3.850 | 3.760 | 3.760 | 56,668 | -0.13(-3.34%) |
Apr 23, 2018 | 3.950 | 4.000 | 3.810 | 3.890 | 58,684 | -0.09(-2.26%) |
Apr 20, 2018 | 4.250 | 4.260 | 3.980 | 3.980 | 72,031 | -0.32(-7.44%) |
Apr 19, 2018 | 4.100 | 4.300 | 3.976 | 4.300 | 65,458 | +0.29(+7.23%) |
Apr 18, 2018 | 3.950 | 4.250 | 3.900 | 4.010 | 110,924 | +0.10(+2.56%) |
Apr 17, 2018 | 3.690 | 3.930 | 3.670 | 3.910 | 32,131 | +0.23(+6.25%) |
Apr 16, 2018 | 3.750 | 3.850 | 3.580 | 3.680 | 22,771 | +0.03(+0.82%) |
Apr 13, 2018 | 3.840 | 3.910 | 3.650 | 3.650 | 43,162 | -0.15(-3.95%) |
Apr 12, 2018 | 3.660 | 3.800 | 3.660 | 3.800 | 89,686 | +0.15(+3.97%) |
Apr 11, 2018 | 3.590 | 3.740 | 3.578 | 3.655 | 36,890 | +0.11(+3.25%) |
Apr 10, 2018 | 3.770 | 3.770 | 3.540 | 3.540 | 50,795 | -0.11(-3.01%) |
Apr 09, 2018 | 3.450 | 3.747 | 3.340 | 3.650 | 49,643 | +0.28(+8.31%) |
Apr 06, 2018 | 3.380 | 3.380 | 3.310 | 3.370 | 12,030 | +0.06(+1.91%) |
Apr 05, 2018 | 3.340 | 3.350 | 3.300 | 3.307 | 22,450 | -0.04(-1.29%) |
Apr 04, 2018 | 3.430 | 3.430 | 3.280 | 3.350 | 38,281 | -0.12(-3.46%) |
Apr 03, 2018 | 3.380 | 3.470 | 3.280 | 3.470 | 13,785 | +0.09(+2.66%) |
Apr 02, 2018 | 3.330 | 3.440 | 3.330 | 3.380 | 16,972 | +0.08(+2.42%) |
Mar 29, 2018 | 3.300 | 3.300 | 3.300 | 0 | +0.01(+0.30%) | |
Mar 28, 2018 | 3.410 | 3.410 | 3.300 | 3.290 | 30,734 | -0.20(-5.73%) |
Mar 27, 2018 | 3.500 | 3.510 | 3.381 | 3.490 | 49,117 | -0.02(-0.57%) |
Mar 26, 2018 | 3.700 | 3.700 | 3.500 | 3.510 | 56,009 | -0.14(-3.84%) |
Mar 23, 2018 | 3.620 | 3.660 | 3.510 | 3.650 | 63,698 | +0.14(+3.99%) |
Mar 22, 2018 | 3.440 | 3.510 | 3.440 | 3.510 | 67,695 | +0.13(+3.85%) |
Mar 21, 2018 | 3.313 | 3.402 | 3.200 | 3.380 | 34,406 | +0.13(+4.00%) |
Mar 20, 2018 | 3.250 | 3.250 | 3.200 | 3.250 | 22,455 | -0.01(-0.31%) |
Mar 19, 2018 | 3.252 | 3.300 | 3.250 | 3.260 | 17,345 | +0.01(+0.31%) |
Mar 16, 2018 | 3.310 | 3.310 | 3.200 | 3.250 | 48,034 | -0.08(-2.40%) |
Mar 15, 2018 | 3.330 | 3.360 | 3.290 | 3.330 | 29,408 | +0.04(+1.22%) |
Mar 14, 2018 | 3.330 | 3.400 | 3.290 | 3.290 | 15,328 | -0.09(-2.66%) |
Mar 13, 2018 | 3.450 | 3.472 | 3.380 | 3.380 | 10,143 | -0.06(-1.74%) |
Mar 12, 2018 | 3.450 | 3.470 | 3.400 | 3.440 | 25,669 | -0.01(-0.29%) |
Mar 09, 2018 | 3.340 | 3.500 | 3.340 | 3.450 | 13,619 | +0.08(+2.37%) |
Mar 08, 2018 | 3.580 | 3.580 | 3.370 | 3.370 | 50,078 | -0.22(-6.13%) |
Mar 07, 2018 | 3.450 | 3.590 | 16,233 | +0.08(+2.28%) | ||
Mar 06, 2018 | 3.521 | 3.600 | 3.490 | 3.510 | 30,500 | +0.01(+0.22%) |
Mar 05, 2018 | 3.600 | 3.600 | 3.470 | 3.502 | 39,742 | -0.12(-3.25%) |
Mar 02, 2018 | 3.620 | 3.620 | 3.470 | 3.620 | 37,094 | +0.00(+0.00%) |
Mar 01, 2018 | 3.620 | 3.620 | 3.500 | 3.620 | 43,303 | +0.00(+0.00%) |
Feb 28, 2018 | 3.640 | 3.640 | 3.530 | 3.620 | 19,645 | -0.08(-2.16%) |
Feb 27, 2018 | 3.700 | 3.700 | 3.580 | 3.700 | 19,945 | +0.00(+0.00%) |
Feb 26, 2018 | 3.690 | 3.700 | 3.680 | 3.700 | 20,543 | +0.02(+0.54%) |
Feb 23, 2018 | 3.690 | 3.730 | 3.678 | 3.680 | 20,135 | +0.07(+1.94%) |
Feb 22, 2018 | 3.630 | 3.780 | 3.610 | 3.610 | 10,737 | -0.05(-1.37%) |
Feb 21, 2018 | 3.760 | 3.843 | 3.650 | 3.660 | 24,582 | -0.11(-2.92%) |
Feb 20, 2018 | 3.850 | 3.850 | 3.671 | 3.770 | 43,450 | -0.06(-1.57%) |
Feb 16, 2018 | 3.830 | 3.830 | 3.830 | 0 | -0.12(-2.99%) | |
Feb 15, 2018 | 4.130 | 4.130 | 3.920 | 3.948 | 34,843 | -0.09(-2.28%) |
Feb 14, 2018 | 3.840 | 4.130 | 3.840 | 4.040 | 157,713 | +0.20(+5.21%) |
Feb 13, 2018 | 3.940 | 3.940 | 3.725 | 3.840 | 42,375 | -0.05(-1.29%) |
Feb 12, 2018 | 3.650 | 3.900 | 3.550 | 3.890 | 52,193 | +0.38(+10.83%) |
Feb 09, 2018 | 3.650 | 3.650 | 3.350 | 3.510 | 50,723 | -0.15(-4.09%) |
Feb 08, 2018 | 3.680 | 3.900 | 3.659 | 3.659 | 31,391 | -0.00(-0.01%) |
Feb 07, 2018 | 4.050 | 4.050 | 3.679 | 3.660 | 94,447 | -0.23(-5.91%) |
Feb 06, 2018 | 3.640 | 3.900 | 3.640 | 3.890 | 37,098 | +0.21(+5.71%) |
Feb 05, 2018 | 3.840 | 3.850 | 3.620 | 3.680 | 65,447 | -0.11(-2.90%) |
Feb 02, 2018 | 3.860 | 3.980 | 3.780 | 3.790 | 47,927 | -0.21(-5.25%) |
Feb 01, 2018 | 3.980 | 4.110 | 3.980 | 4.000 | 19,515 | -0.04(-0.90%) |
Jan 31, 2018 | 4.100 | 4.100 | 3.980 | 4.036 | 53,492 | -0.04(-1.07%) |
Jan 30, 2018 | 4.100 | 4.100 | 4.080 | 49,791 | -0.02(-0.49%) | |
Jan 29, 2018 | 4.360 | 4.360 | 3.860 | 4.100 | 123,260 | -0.26(-5.96%) |
Jan 26, 2018 | 4.370 | 4.470 | 4.340 | 4.360 | 37,843 | -0.01(-0.23%) |
Jan 25, 2018 | 4.500 | 4.650 | 4.370 | 4.370 | 90,521 | -0.12(-2.67%) |
Jan 24, 2018 | 4.500 | 4.500 | 4.360 | 4.490 | 79,404 | +0.24(+5.64%) |
Jan 23, 2018 | 4.010 | 4.280 | 4.010 | 4.250 | 58,646 | +0.13(+3.16%) |
Jan 22, 2018 | 4.130 | 4.132 | 4.100 | 4.120 | 14,466 | -0.04(-0.96%) |
Jan 19, 2018 | 4.080 | 4.260 | 4.080 | 4.160 | 27,341 | +0.06(+1.46%) |
Jan 18, 2018 | 4.299 | 4.360 | 4.100 | 4.100 | 66,043 | -0.27(-6.18%) |
Jan 17, 2018 | 4.200 | 4.380 | 4.110 | 4.370 | 57,033 | +0.14(+3.31%) |
Jan 16, 2018 | 4.150 | 4.300 | 4.150 | 4.230 | 29,050 | +0.13(+3.17%) |
Jan 12, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.03(+0.74%) | |
Jan 11, 2018 | 4.085 | 4.170 | 4.060 | 4.070 | 23,092 | +0.01(+0.25%) |
Jan 10, 2018 | 4.090 | 4.140 | 4.060 | 4.060 | 25,938 | +0.00(+0.00%) |
Jan 09, 2018 | 4.090 | 4.150 | 4.050 | 4.060 | 39,534 | -0.15(-3.56%) |
Jan 08, 2018 | 4.260 | 4.260 | 4.170 | 4.210 | 39,632 | +0.01(+0.20%) |
Jan 05, 2018 | 4.150 | 4.244 | 4.110 | 4.202 | 23,200 | +0.03(+0.77%) |
Jan 04, 2018 | 4.150 | 4.220 | 4.100 | 4.169 | 40,424 | +0.06(+1.45%) |
Jan 03, 2018 | 4.050 | 4.240 | 4.000 | 4.110 | 55,897 | +0.04(+0.98%) |
Jan 02, 2018 | 3.800 | 4.070 | 3.740 | 4.070 | 48,807 | +0.45(+12.43%) |
Dec 29, 2017 | 3.620 | 3.620 | 3.620 | 0 | -0.17(-4.49%) | |
Dec 28, 2017 | 3.820 | 3.840 | 3.750 | 3.790 | 39,508 | +0.04(+1.20%) |
Dec 27, 2017 | 3.890 | 3.890 | 3.688 | 3.745 | 52,145 | -0.09(-2.47%) |
Dec 26, 2017 | 3.720 | 3.840 | 3.720 | 3.840 | 25,748 | +0.16(+4.35%) |
Dec 22, 2017 | 3.740 | 3.760 | 3.640 | 3.680 | 99,486 | -0.08(-2.13%) |
Dec 21, 2017 | 3.760 | 3.790 | 3.730 | 3.760 | 15,043 | +0.06(+1.62%) |
Dec 20, 2017 | 3.560 | 3.700 | 3.560 | 3.700 | 27,884 | +0.17(+4.82%) |
Dec 19, 2017 | 3.500 | 3.620 | 3.500 | 3.530 | 18,834 | -0.01(-0.29%) |
Dec 18, 2017 | 3.550 | 3.610 | 3.530 | 3.540 | 29,942 | +0.01(+0.29%) |
Dec 15, 2017 | 3.570 | 3.690 | 3.530 | 3.530 | 10,629 | -0.02(-0.56%) |
Dec 14, 2017 | 3.400 | 3.632 | 3.400 | 3.550 | 23,278 | +0.08(+2.31%) |
Dec 13, 2017 | 3.210 | 3.510 | 3.150 | 3.470 | 80,176 | +0.27(+8.44%) |
Dec 12, 2017 | 3.260 | 3.260 | 3.110 | 3.200 | 58,729 | -0.10(-3.03%) |
Dec 11, 2017 | 3.410 | 3.410 | 3.290 | 3.300 | 35,818 | -0.11(-3.23%) |
Dec 08, 2017 | 3.410 | 3.470 | 3.410 | 3.410 | 12,920 | -0.02(-0.64%) |
Dec 07, 2017 | 3.500 | 3.570 | 3.420 | 3.432 | 39,873 | -0.15(-4.13%) |
Dec 06, 2017 | 3.550 | 3.600 | 3.530 | 3.580 | 24,266 | -0.02(-0.68%) |
Dec 05, 2017 | 3.500 | 3.690 | 3.500 | 3.605 | 93,759 | +0.12(+3.58%) |
Dec 04, 2017 | 3.660 | 3.690 | 3.480 | 3.480 | 16,239 | -0.17(-4.66%) |
Dec 01, 2017 | 3.700 | 3.700 | 3.560 | 3.650 | 17,126 | +0.03(+0.83%) |
Nov 30, 2017 | 3.530 | 3.720 | 3.530 | 3.620 | 18,286 | -0.02(-0.55%) |
Nov 29, 2017 | 3.543 | 3.857 | 3.510 | 3.640 | 36,649 | +0.01(+0.28%) |
Nov 28, 2017 | 3.480 | 3.750 | 3.480 | 3.630 | 36,954 | +0.04(+1.11%) |
Nov 27, 2017 | 3.790 | 3.790 | 3.560 | 3.590 | 55,220 | -0.20(-5.28%) |
Nov 24, 2017 | 3.860 | 3.860 | 3.750 | 3.790 | 7,538 | -0.01(-0.26%) |
Nov 22, 2017 | 3.860 | 3.860 | 3.800 | 3.800 | 49,466 | +0.04(+1.06%) |
Nov 21, 2017 | 3.760 | 3.830 | 3.720 | 3.760 | 23,390 | +0.00(+0.00%) |
Nov 20, 2017 | 3.800 | 3.800 | 3.716 | 3.760 | 31,900 | -0.04(-1.05%) |
Nov 17, 2017 | 3.670 | 3.801 | 3.650 | 3.800 | 46,386 | +0.12(+3.26%) |
Nov 16, 2017 | 3.718 | 3.720 | 3.680 | 3.680 | 19,847 | +0.00(+0.00%) |
Nov 15, 2017 | 3.610 | 3.860 | 3.610 | 3.680 | 22,591 | +0.02(+0.55%) |
Nov 14, 2017 | 3.700 | 3.722 | 3.660 | 3.660 | 17,491 | -0.10(-2.66%) |
Nov 13, 2017 | 3.800 | 3.840 | 3.610 | 3.760 | 26,020 | -0.07(-1.80%) |
Nov 10, 2017 | 3.920 | 3.920 | 3.800 | 3.829 | 12,846 | -0.08(-2.07%) |
Nov 09, 2017 | 3.880 | 3.980 | 3.810 | 3.910 | 16,467 | +0.02(+0.51%) |
Nov 08, 2017 | 3.820 | 3.980 | 3.820 | 3.890 | 19,481 | +0.00(+0.00%) |
Nov 07, 2017 | 3.720 | 3.897 | 3.720 | 3.890 | 16,409 | +0.09(+2.37%) |
Nov 06, 2017 | 3.600 | 3.850 | 3.600 | 3.800 | 19,190 | +0.16(+4.40%) |
Nov 03, 2017 | 3.790 | 3.880 | 3.670 | 3.640 | 32,902 | -0.11(-2.93%) |
Nov 02, 2017 | 3.950 | 3.950 | 3.720 | 3.750 | 24,802 | -0.20(-5.06%) |
Nov 01, 2017 | 3.910 | 4.030 | 3.752 | 3.950 | 97,582 | -0.12(-2.95%) |
Oct 31, 2017 | 4.200 | 4.200 | 3.999 | 4.070 | 38,157 | -0.10(-2.40%) |
Oct 30, 2017 | 4.070 | 4.180 | 4.000 | 4.170 | 68,351 | +0.17(+4.25%) |
Oct 27, 2017 | 3.980 | 4.049 | 3.620 | 4.000 | 156,931 | +0.02(+0.50%) |
Oct 26, 2017 | 4.180 | 4.230 | 3.960 | 3.980 | 113,579 | -0.25(-5.84%) |
Oct 25, 2017 | 4.310 | 4.350 | 4.140 | 4.227 | 55,536 | -0.04(-1.01%) |
Oct 24, 2017 | 4.420 | 4.420 | 4.245 | 4.270 | 64,414 | -0.15(-3.39%) |
Oct 23, 2017 | 4.500 | 4.500 | 4.250 | 4.420 | 37,401 | -0.08(-1.81%) |
Oct 20, 2017 | 4.590 | 4.590 | 4.500 | 4.501 | 17,003 | -0.13(-2.78%) |
Oct 19, 2017 | 4.550 | 4.679 | 4.550 | 4.630 | 42,690 | +0.09(+1.98%) |
Oct 18, 2017 | 4.610 | 4.610 | 4.510 | 4.540 | 21,698 | -0.02(-0.44%) |
Oct 17, 2017 | 4.400 | 4.570 | 4.400 | 4.560 | 28,870 | +0.02(+0.44%) |
Oct 16, 2017 | 4.610 | 4.630 | 4.420 | 4.540 | 49,172 | -0.15(-3.20%) |
Oct 13, 2017 | 4.700 | 4.714 | 4.510 | 4.690 | 26,609 | +0.02(+0.41%) |
Oct 12, 2017 | 4.670 | 4.740 | 4.656 | 4.671 | 8,194 | -0.10(-2.08%) |
Oct 11, 2017 | 4.650 | 4.790 | 4.530 | 4.770 | 25,996 | +0.12(+2.58%) |
Oct 10, 2017 | 4.800 | 4.800 | 4.600 | 4.650 | 45,198 | +0.00(+0.00%) |
Oct 09, 2017 | 4.470 | 4.820 | 4.470 | 4.650 | 32,660 | +0.13(+2.88%) |
Oct 06, 2017 | 4.460 | 4.580 | 4.370 | 4.520 | 61,861 | +0.11(+2.49%) |
Oct 05, 2017 | 4.240 | 4.410 | 4.240 | 4.410 | 43,024 | +0.15(+3.55%) |
Oct 04, 2017 | 4.260 | 4.341 | 4.230 | 4.259 | 31,378 | +0.02(+0.45%) |
Oct 03, 2017 | 4.050 | 4.280 | 4.050 | 4.240 | 66,735 | +0.11(+2.66%) |
Oct 02, 2017 | 4.110 | 4.342 | 4.108 | 4.130 | 42,706 | -0.00(-0.05%) |
Sep 29, 2017 | 4.180 | 4.180 | 4.100 | 4.132 | 19,301 | -0.04(-0.91%) |
Sep 28, 2017 | 4.100 | 4.220 | 4.100 | 4.170 | 40,382 | +0.03(+0.72%) |
Sep 27, 2017 | 4.230 | 4.261 | 4.100 | 4.140 | 36,274 | -0.09(-2.13%) |
Sep 26, 2017 | 4.230 | 4.280 | 4.192 | 4.230 | 47,746 | -0.03(-0.70%) |
Sep 25, 2017 | 4.110 | 4.321 | 4.110 | 4.260 | 54,454 | +0.12(+2.90%) |
Sep 22, 2017 | 3.970 | 4.200 | 3.960 | 4.140 | 57,879 | +0.17(+4.28%) |
Sep 21, 2017 | 4.040 | 4.110 | 3.970 | 3.970 | 85,101 | -0.16(-3.87%) |
Sep 20, 2017 | 4.100 | 4.240 | 4.000 | 4.130 | 156,894 | +0.00(+0.00%) |
Sep 19, 2017 | 4.300 | 4.300 | 4.070 | 4.130 | 53,312 | -0.02(-0.48%) |
Sep 18, 2017 | 4.280 | 4.383 | 4.010 | 4.150 | 109,196 | -0.36(-7.98%) |
Sep 15, 2017 | 4.890 | 4.930 | 4.510 | 4.510 | 70,585 | -0.33(-6.82%) |
Sep 14, 2017 | 4.700 | 4.940 | 4.550 | 4.840 | 86,531 | +0.09(+1.89%) |
Sep 13, 2017 | 4.820 | 4.860 | 4.560 | 4.750 | 41,322 | -0.08(-1.66%) |
Sep 12, 2017 | 4.530 | 4.900 | 4.530 | 4.830 | 35,560 | +0.26(+5.69%) |
Sep 11, 2017 | 4.710 | 4.710 | 4.200 | 4.570 | 68,129 | -0.17(-3.59%) |
Sep 08, 2017 | 4.950 | 5.039 | 4.541 | 4.740 | 122,225 | -0.16(-3.27%) |
Sep 07, 2017 | 4.850 | 5.010 | 4.850 | 4.900 | 90,549 | +0.02(+0.41%) |
Sep 06, 2017 | 4.800 | 4.984 | 4.590 | 4.880 | 123,209 | +0.17(+3.61%) |
Sep 05, 2017 | 4.420 | 4.730 | 4.350 | 4.710 | 133,309 | +0.36(+8.28%) |
Sep 01, 2017 | 4.370 | 4.370 | 4.280 | 4.350 | 46,084 | -0.01(-0.29%) |
Aug 31, 2017 | 4.030 | 4.436 | 4.030 | 4.362 | 146,757 | +0.36(+9.06%) |
Aug 30, 2017 | 3.850 | 4.080 | 3.810 | 4.000 | 125,192 | +0.13(+3.36%) |
Aug 29, 2017 | 4.050 | 4.060 | 3.850 | 3.870 | 90,638 | -0.04(-1.02%) |
Aug 28, 2017 | 3.660 | 3.930 | 3.630 | 3.910 | 116,133 | +0.30(+8.31%) |
Aug 25, 2017 | 3.560 | 3.680 | 3.460 | 3.610 | 95,421 | +0.24(+7.12%) |
Aug 24, 2017 | 3.300 | 3.610 | 3.300 | 3.370 | 117,723 | +0.07(+2.12%) |
Aug 23, 2017 | 3.270 | 3.300 | 3.255 | 3.300 | 6,001 | -0.00(-0.00%) |
Aug 22, 2017 | 3.290 | 3.320 | 3.265 | 3.300 | 2,839 | +0.00(+0.00%) |
Aug 21, 2017 | 3.250 | 3.329 | 3.220 | 3.300 | 55,290 | +0.08(+2.48%) |
Aug 18, 2017 | 3.300 | 3.380 | 3.220 | 3.220 | 57,727 | -0.05(-1.53%) |
Aug 17, 2017 | 3.370 | 3.370 | 3.230 | 3.270 | 36,833 | -0.04(-1.21%) |
Aug 16, 2017 | 3.110 | 3.350 | 3.110 | 3.310 | 75,365 | +0.22(+7.12%) |
Aug 15, 2017 | 3.000 | 3.100 | 3.000 | 3.090 | 14,791 | +0.02(+0.65%) |
Aug 14, 2017 | 3.160 | 3.160 | 2.994 | 3.070 | 19,630 | -0.14(-4.36%) |
Aug 11, 2017 | 3.090 | 3.210 | 2.996 | 3.210 | 25,026 | +0.20(+6.64%) |
Aug 10, 2017 | 2.930 | 3.050 | 2.910 | 3.010 | 52,606 | +0.10(+3.44%) |
Aug 09, 2017 | 2.960 | 2.960 | 2.880 | 2.910 | 27,005 | +0.00(+0.00%) |
Aug 08, 2017 | 2.950 | 2.950 | 2.890 | 2.910 | 16,289 | -0.07(-2.35%) |
Aug 07, 2017 | 2.900 | 3.350 | 2.900 | 2.980 | 19,944 | -0.02(-0.61%) |
Aug 04, 2017 | 3.080 | 3.080 | 2.901 | 2.998 | 37,855 | -0.06(-2.02%) |
Aug 03, 2017 | 3.075 | 3.106 | 3.050 | 3.060 | 21,080 | -0.04(-1.29%) |
Aug 02, 2017 | 3.100 | 3.130 | 3.100 | 3.100 | 11,899 | -0.02(-0.64%) |
Aug 01, 2017 | 3.145 | 3.210 | 3.120 | 3.120 | 18,193 | -0.09(-2.80%) |
Jul 31, 2017 | 3.300 | 3.330 | 3.196 | 3.210 | 27,223 | -0.13(-3.89%) |
Jul 28, 2017 | 3.325 | 3.340 | 3.250 | 3.340 | 29,301 | +0.04(+1.21%) |
Jul 27, 2017 | 3.280 | 3.315 | 3.197 | 3.300 | 59,656 | +0.01(+0.30%) |
Jul 26, 2017 | 3.190 | 3.320 | 3.140 | 3.290 | 27,436 | +0.10(+3.13%) |
Jul 25, 2017 | 3.264 | 3.264 | 3.130 | 3.190 | 24,731 | -0.03(-0.93%) |
Jul 24, 2017 | 3.250 | 3.270 | 3.080 | 3.220 | 38,336 | -0.02(-0.61%) |
Jul 21, 2017 | 3.300 | 3.340 | 3.130 | 3.240 | 105,945 | -0.03(-0.92%) |
Jul 20, 2017 | 3.320 | 3.090 | 3.270 | 80,475 | +0.06(+1.87%) | |
Jul 19, 2017 | 3.110 | 3.210 | 3.093 | 3.210 | 67,399 | +0.06(+1.90%) |
Jul 18, 2017 | 3.090 | 3.150 | 3.070 | 3.150 | 75,279 | +0.08(+2.64%) |
Jul 17, 2017 | 2.990 | 3.069 | 2.955 | 3.069 | 34,406 | +0.08(+2.64%) |
Jul 14, 2017 | 2.830 | 3.010 | 2.830 | 2.990 | 33,078 | +0.16(+5.65%) |
Jul 13, 2017 | 2.790 | 2.860 | 2.766 | 2.830 | 15,417 | +0.04(+1.43%) |
Jul 12, 2017 | 2.710 | 2.877 | 2.640 | 2.790 | 21,883 | +0.15(+5.68%) |
Jul 11, 2017 | 2.650 | 2.700 | 2.630 | 2.640 | 37,352 | +0.02(+0.76%) |
Jul 10, 2017 | 2.590 | 2.680 | 2.560 | 2.620 | 19,972 | +0.02(+0.77%) |
Jul 07, 2017 | 2.760 | 2.760 | 2.500 | 2.600 | 45,163 | -0.19(-6.81%) |
Jul 06, 2017 | 2.750 | 2.820 | 2.700 | 2.790 | 12,467 | +0.04(+1.45%) |
Jul 05, 2017 | 2.800 | 2.800 | 2.740 | 2.750 | 31,539 | -0.05(-1.79%) |
Jul 03, 2017 | 2.780 | 2.940 | 2.780 | 2.800 | 7,715 | -0.04(-1.41%) |
Jun 30, 2017 | 2.840 | 2.870 | 2.750 | 2.840 | 56,254 | +0.01(+0.35%) |
Jun 29, 2017 | 2.900 | 2.915 | 2.830 | 2.830 | 36,044 | -0.06(-2.08%) |
Jun 28, 2017 | 2.850 | 2.910 | 2.850 | 2.890 | 10,136 | +0.04(+1.40%) |
Jun 27, 2017 | 2.940 | 2.940 | 2.850 | 2.850 | 18,190 | -0.06(-2.06%) |
Jun 26, 2017 | 2.900 | 2.970 | 2.900 | 2.910 | 8,156 | +0.01(+0.34%) |
Jun 23, 2017 | 2.840 | 2.910 | 2.830 | 2.900 | 4,681 | +0.10(+3.57%) |
Jun 22, 2017 | 2.976 | 2.976 | 2.800 | 2.800 | 6,747 | -0.06(-2.10%) |
Jun 21, 2017 | 2.760 | 2.910 | 2.760 | 2.860 | 50,843 | +0.06(+2.14%) |
Jun 20, 2017 | 2.880 | 2.910 | 2.800 | 2.800 | 25,426 | -0.05(-1.75%) |
Jun 19, 2017 | 2.950 | 3.100 | 2.850 | 2.850 | 41,795 | -0.11(-3.68%) |
Jun 16, 2017 | 2.970 | 3.090 | 2.906 | 2.959 | 46,578 | +0.02(+0.65%) |
Jun 15, 2017 | 2.880 | 2.970 | 2.880 | 2.940 | 15,054 | +0.04(+1.38%) |
Jun 14, 2017 | 2.964 | 2.970 | 2.890 | 2.900 | 19,405 | -0.05(-1.69%) |
Jun 13, 2017 | 2.980 | 2.980 | 2.940 | 2.950 | 6,526 | +0.06(+2.08%) |
Jun 12, 2017 | 2.900 | 2.948 | 2.850 | 2.890 | 19,808 | +0.04(+1.40%) |
Jun 09, 2017 | 2.860 | 2.890 | 2.850 | 2.850 | 6,756 | +0.00(+0.00%) |
Jun 08, 2017 | 2.900 | 2.910 | 2.820 | 2.850 | 16,130 | -0.05(-1.72%) |
Jun 07, 2017 | 2.980 | 2.980 | 2.880 | 2.900 | 19,073 | -0.09(-3.01%) |
Jun 06, 2017 | 2.865 | 2.990 | 2.865 | 2.990 | 46,177 | +0.15(+5.28%) |
Jun 05, 2017 | 2.900 | 2.940 | 2.840 | 2.840 | 6,448 | -0.08(-2.74%) |
Jun 02, 2017 | 2.890 | 2.935 | 2.850 | 2.920 | 18,988 | +0.03(+1.04%) |
Jun 01, 2017 | 2.890 | 2.920 | 2.810 | 2.890 | 16,968 | +0.02(+0.70%) |
May 31, 2017 | 2.950 | 2.950 | 2.860 | 2.870 | 7,481 | +0.03(+1.06%) |
May 30, 2017 | 2.850 | 2.930 | 2.800 | 2.840 | 45,429 | -0.12(-4.05%) |
May 26, 2017 | 2.980 | 2.980 | 2.950 | 2.960 | 27,584 | +0.01(+0.34%) |
May 25, 2017 | 2.950 | 3.000 | 2.940 | 2.950 | 25,136 | +0.00(+0.00%) |
May 24, 2017 | 2.940 | 2.990 | 2.910 | 2.950 | 26,025 | -0.04(-1.34%) |
May 23, 2017 | 2.930 | 3.010 | 2.930 | 2.990 | 55,751 | +0.10(+3.46%) |
May 22, 2017 | 2.990 | 3.014 | 2.830 | 2.890 | 15,406 | -0.12(-3.98%) |
May 19, 2017 | 2.970 | 3.060 | 2.970 | 3.010 | 7,588 | +0.06(+2.02%) |
May 18, 2017 | 2.931 | 3.110 | 2.845 | 2.950 | 46,815 | -0.01(-0.34%) |
May 17, 2017 | 3.020 | 3.028 | 2.940 | 2.960 | 45,401 | +0.02(+0.68%) |
May 16, 2017 | 2.860 | 2.940 | 2.820 | 2.940 | 27,969 | +0.12(+4.26%) |
May 15, 2017 | 3.000 | 3.040 | 2.764 | 2.820 | 45,144 | -0.01(-0.35%) |
May 12, 2017 | 2.770 | 2.880 | 2.710 | 2.830 | 23,457 | +0.08(+2.91%) |
May 11, 2017 | 2.690 | 2.796 | 2.690 | 2.750 | 13,723 | +0.12(+4.56%) |
May 10, 2017 | 2.605 | 2.770 | 2.590 | 2.630 | 12,964 | +0.09(+3.54%) |
May 09, 2017 | 2.620 | 2.620 | 2.540 | 2.540 | 19,613 | -0.08(-3.05%) |
May 08, 2017 | 2.650 | 2.680 | 2.560 | 2.620 | 17,293 | -0.02(-0.76%) |
May 05, 2017 | 2.620 | 2.689 | 2.590 | 2.640 | 18,526 | +0.02(+0.76%) |
May 04, 2017 | 2.830 | 2.856 | 2.600 | 2.620 | 76,588 | -0.21(-7.42%) |
May 03, 2017 | 2.960 | 3.010 | 2.830 | 2.830 | 30,830 | -0.13(-4.30%) |
May 02, 2017 | 3.030 | 3.030 | 2.950 | 2.957 | 12,270 | +0.01(+0.24%) |