Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2.720 | 2.720 | 2.600 | 2.600 | 33,570 | -0.16(-5.80%) |
Feb 27, 2018 | 2.840 | 2.840 | 2.650 | 2.760 | 79,856 | +0.02(+0.73%) |
Feb 26, 2018 | 2.820 | 2.990 | 2.719 | 2.740 | 88,721 | +0.01(+0.37%) |
Feb 23, 2018 | 2.890 | 2.930 | 2.700 | 2.730 | 66,921 | -0.06(-2.15%) |
Feb 22, 2018 | 2.920 | 2.929 | 2.780 | 2.790 | 37,416 | -0.10(-3.46%) |
Feb 21, 2018 | 2.980 | 3.010 | 2.824 | 2.890 | 13,852 | +0.02(+0.70%) |
Feb 20, 2018 | 2.980 | 3.105 | 2.870 | 2.870 | 20,814 | -0.09(-3.04%) |
Feb 16, 2018 | 2.960 | 2.960 | 2.960 | 0 | -0.01(-0.34%) | |
Feb 15, 2018 | 3.120 | 3.120 | 2.933 | 2.970 | 31,249 | -0.09(-2.94%) |
Feb 14, 2018 | 3.060 | 3.421 | 3.050 | 3.060 | 24,889 | +0.00(+0.00%) |
Feb 13, 2018 | 3.250 | 3.340 | 3.050 | 3.060 | 35,093 | -0.08(-2.55%) |
Feb 12, 2018 | 3.120 | 3.206 | 3.030 | 3.140 | 38,657 | +0.03(+0.97%) |
Feb 09, 2018 | 3.049 | 3.120 | 2.790 | 3.110 | 58,239 | +0.05(+1.63%) |
Feb 08, 2018 | 3.080 | 3.250 | 3.050 | 3.060 | 26,908 | -0.09(-2.86%) |
Feb 07, 2018 | 3.140 | 2.960 | 3.150 | 24,277 | +0.19(+6.42%) | |
Feb 06, 2018 | 3.000 | 3.105 | 2.839 | 2.960 | 56,526 | -0.04(-1.33%) |
Feb 05, 2018 | 3.030 | 3.134 | 2.920 | 3.000 | 21,758 | -0.08(-2.60%) |
Feb 02, 2018 | 3.330 | 3.330 | 3.080 | 3.080 | 60,028 | -0.25(-7.51%) |
Feb 01, 2018 | 3.620 | 3.740 | 3.300 | 3.330 | 23,859 | -0.26(-7.24%) |
Jan 31, 2018 | 3.570 | 3.620 | 3.350 | 3.590 | 75,095 | +0.11(+3.16%) |
Jan 30, 2018 | 3.760 | 3.060 | 3.480 | 329,184 | +0.42(+13.73%) | |
Jan 29, 2018 | 3.010 | 3.080 | 2.850 | 3.060 | 48,466 | -0.04(-1.29%) |
Jan 26, 2018 | 3.260 | 3.321 | 3.000 | 3.100 | 32,035 | -0.09(-2.82%) |
Jan 25, 2018 | 3.351 | 3.381 | 3.190 | 3.190 | 48,684 | -0.24(-7.00%) |
Jan 24, 2018 | 3.480 | 3.480 | 3.360 | 3.430 | 55,300 | -0.02(-0.58%) |
Jan 23, 2018 | 3.510 | 3.540 | 3.400 | 3.450 | 66,045 | -0.05(-1.43%) |
Jan 22, 2018 | 3.410 | 3.610 | 3.350 | 3.500 | 54,573 | +0.16(+4.79%) |
Jan 19, 2018 | 3.400 | 3.520 | 3.290 | 3.340 | 28,543 | -0.07(-2.05%) |
Jan 18, 2018 | 3.550 | 3.600 | 3.321 | 3.410 | 33,722 | -0.09(-2.57%) |
Jan 17, 2018 | 3.450 | 3.770 | 3.400 | 3.500 | 58,786 | +0.02(+0.57%) |
Jan 16, 2018 | 3.640 | 3.705 | 3.280 | 3.480 | 121,694 | -0.02(-0.57%) |
Jan 12, 2018 | 3.500 | 3.500 | 3.500 | 0 | -0.14(-3.85%) | |
Jan 11, 2018 | 3.930 | 3.930 | 3.630 | 3.640 | 33,949 | -0.24(-6.19%) |
Jan 10, 2018 | 3.820 | 4.070 | 3.710 | 3.880 | 71,874 | +0.01(+0.38%) |
Jan 09, 2018 | 3.950 | 4.080 | 3.840 | 3.865 | 51,326 | -0.01(-0.38%) |
Jan 08, 2018 | 3.920 | 3.989 | 3.545 | 3.880 | 53,828 | +0.06(+1.57%) |
Jan 05, 2018 | 3.800 | 3.990 | 3.634 | 3.820 | 116,278 | +0.11(+2.96%) |
Jan 04, 2018 | 3.800 | 3.805 | 3.600 | 3.710 | 36,134 | +0.02(+0.54%) |
Jan 03, 2018 | 3.640 | 3.757 | 3.407 | 3.690 | 88,112 | -0.02(-0.54%) |
Jan 02, 2018 | 3.790 | 3.850 | 3.540 | 3.710 | 56,983 | +0.07(+2.00%) |
Dec 29, 2017 | 3.637 | 3.637 | 3.637 | 0 | +0.14(+3.92%) | |
Dec 28, 2017 | 3.100 | 3.740 | 3.085 | 3.500 | 241,259 | +0.35(+11.11%) |
Dec 27, 2017 | 3.153 | 3.390 | 3.007 | 3.150 | 86,079 | +0.07(+2.39%) |
Dec 26, 2017 | 2.650 | 3.100 | 2.650 | 3.076 | 72,503 | +0.30(+10.66%) |
Dec 22, 2017 | 2.830 | 2.870 | 2.640 | 2.780 | 35,852 | +0.01(+0.36%) |
Dec 21, 2017 | 2.750 | 3.050 | 2.660 | 2.770 | 76,771 | +0.02(+0.73%) |
Dec 20, 2017 | 2.890 | 2.890 | 2.715 | 2.750 | 23,341 | -0.12(-4.18%) |
Dec 19, 2017 | 2.965 | 2.974 | 2.781 | 2.870 | 16,384 | -0.01(-0.35%) |
Dec 18, 2017 | 2.910 | 3.000 | 2.880 | 2.880 | 17,732 | +0.00(+0.00%) |
Dec 15, 2017 | 3.000 | 3.010 | 2.880 | 2.880 | 15,517 | -0.06(-2.21%) |
Dec 14, 2017 | 2.920 | 3.000 | 2.894 | 2.945 | 16,682 | +0.03(+1.20%) |
Dec 13, 2017 | 3.010 | 3.030 | 2.880 | 2.910 | 9,327 | -0.02(-0.68%) |
Dec 12, 2017 | 3.050 | 3.050 | 2.900 | 2.930 | 5,024 | -0.05(-1.68%) |
Dec 11, 2017 | 3.080 | 3.080 | 2.980 | 2.980 | 3,414 | -0.15(-4.79%) |
Dec 08, 2017 | 3.060 | 3.130 | 2.880 | 3.130 | 21,245 | +0.12(+3.99%) |
Dec 07, 2017 | 3.030 | 3.115 | 2.920 | 3.010 | 21,472 | -0.06(-1.95%) |
Dec 06, 2017 | 3.210 | 3.239 | 2.920 | 3.070 | 38,283 | -0.27(-8.08%) |
Dec 05, 2017 | 3.240 | 3.360 | 3.110 | 3.340 | 32,201 | +0.10(+3.09%) |
Dec 04, 2017 | 3.290 | 3.340 | 3.240 | 7,309 | -0.10(-2.99%) | |
Dec 01, 2017 | 3.210 | 3.410 | 3.148 | 3.340 | 29,500 | +0.11(+3.41%) |
Nov 30, 2017 | 3.180 | 3.300 | 3.080 | 3.230 | 73,062 | +0.12(+3.86%) |
Nov 29, 2017 | 3.170 | 3.210 | 3.040 | 3.110 | 24,208 | -0.09(-2.81%) |
Nov 28, 2017 | 2.930 | 3.200 | 2.911 | 3.200 | 21,674 | +0.33(+11.50%) |
Nov 27, 2017 | 3.000 | 3.000 | 2.870 | 2.870 | 1,321 | -0.10(-3.37%) |
Nov 24, 2017 | 2.850 | 2.977 | 2.850 | 2.970 | 16,503 | +0.11(+3.85%) |
Nov 22, 2017 | 2.902 | 3.000 | 2.860 | 2.860 | 24,539 | -0.12(-4.03%) |
Nov 21, 2017 | 3.050 | 3.160 | 2.800 | 2.980 | 71,211 | -0.06(-1.97%) |
Nov 20, 2017 | 2.910 | 3.100 | 2.619 | 3.040 | 41,552 | +0.13(+4.46%) |
Nov 17, 2017 | 3.090 | 3.090 | 2.610 | 2.910 | 92,923 | +0.01(+0.34%) |
Nov 16, 2017 | 2.610 | 3.100 | 2.600 | 2.900 | 91,706 | +0.29(+11.11%) |
Nov 15, 2017 | 2.700 | 2.700 | 2.400 | 2.610 | 84,497 | -0.11(-4.04%) |
Nov 14, 2017 | 2.698 | 2.730 | 2.660 | 2.720 | 22,002 | -0.09(-3.20%) |
Nov 13, 2017 | 3.010 | 3.010 | 2.600 | 2.810 | 86,715 | -0.17(-5.70%) |
Nov 10, 2017 | 3.040 | 3.050 | 2.910 | 2.980 | 6,864 | -0.03(-1.00%) |
Nov 09, 2017 | 3.040 | 3.060 | 2.950 | 3.010 | 20,671 | +0.01(+0.33%) |
Nov 08, 2017 | 3.040 | 3.250 | 3.000 | 3.000 | 41,286 | -0.08(-2.60%) |
Nov 07, 2017 | 3.010 | 3.240 | 3.000 | 3.080 | 41,148 | +0.06(+1.99%) |
Nov 06, 2017 | 3.050 | 3.050 | 2.970 | 3.020 | 5,729 | +0.02(+0.67%) |
Nov 03, 2017 | 3.010 | 3.125 | 2.960 | 3.000 | 14,937 | +0.01(+0.33%) |
Nov 02, 2017 | 3.050 | 3.050 | 2.920 | 2.990 | 10,323 | -0.05(-1.64%) |
Nov 01, 2017 | 3.100 | 3.142 | 2.850 | 3.040 | 18,033 | -0.12(-3.80%) |
Oct 31, 2017 | 3.130 | 3.200 | 2.801 | 3.160 | 60,594 | +0.03(+0.96%) |
Oct 30, 2017 | 3.220 | 3.220 | 3.050 | 3.130 | 36,656 | -0.07(-2.19%) |
Oct 27, 2017 | 3.190 | 3.270 | 3.160 | 3.200 | 20,325 | +0.01(+0.31%) |
Oct 26, 2017 | 3.258 | 3.310 | 3.160 | 3.190 | 53,838 | -0.07(-2.15%) |
Oct 25, 2017 | 3.310 | 3.326 | 3.250 | 3.260 | 14,712 | -0.03(-0.91%) |
Oct 24, 2017 | 3.380 | 3.509 | 3.260 | 3.290 | 16,309 | -0.01(-0.30%) |
Oct 23, 2017 | 3.540 | 3.540 | 3.260 | 3.300 | 30,574 | -0.21(-5.98%) |
Oct 20, 2017 | 3.600 | 3.600 | 3.310 | 3.510 | 40,778 | +0.10(+2.93%) |
Oct 19, 2017 | 3.240 | 3.420 | 3.201 | 3.410 | 46,729 | +0.15(+4.60%) |
Oct 18, 2017 | 3.270 | 3.370 | 3.200 | 3.260 | 24,570 | -0.02(-0.61%) |
Oct 17, 2017 | 3.210 | 3.370 | 3.200 | 3.280 | 32,685 | +0.08(+2.50%) |
Oct 16, 2017 | 3.370 | 3.370 | 3.040 | 3.200 | 101,230 | -0.20(-5.88%) |
Oct 13, 2017 | 3.360 | 3.480 | 3.064 | 3.400 | 140,219 | +0.04(+1.19%) |
Oct 12, 2017 | 3.640 | 3.703 | 3.300 | 3.360 | 66,866 | -0.30(-8.25%) |
Oct 11, 2017 | 3.600 | 3.730 | 3.600 | 3.662 | 43,394 | +0.08(+2.29%) |
Oct 10, 2017 | 3.560 | 3.690 | 3.540 | 3.580 | 40,320 | +0.01(+0.28%) |
Oct 09, 2017 | 3.640 | 3.650 | 3.540 | 3.570 | 48,056 | -0.02(-0.56%) |
Oct 06, 2017 | 3.600 | 3.850 | 3.510 | 3.590 | 62,347 | -0.02(-0.55%) |
Oct 05, 2017 | 3.650 | 3.790 | 3.500 | 3.610 | 45,005 | +0.00(+0.00%) |
Oct 04, 2017 | 3.730 | 3.753 | 3.540 | 3.610 | 43,476 | -0.08(-2.17%) |
Oct 03, 2017 | 3.840 | 3.840 | 3.620 | 3.690 | 50,514 | -0.10(-2.64%) |
Oct 02, 2017 | 3.940 | 3.980 | 3.510 | 3.790 | 110,477 | -0.20(-5.01%) |
Sep 29, 2017 | 4.250 | 4.320 | 3.860 | 3.990 | 99,984 | -0.26(-6.12%) |
Sep 28, 2017 | 4.600 | 4.600 | 4.010 | 4.250 | 156,635 | -0.25(-5.56%) |
Sep 27, 2017 | 4.800 | 5.250 | 4.350 | 4.500 | 480,059 | +0.18(+4.17%) |
Sep 26, 2017 | 4.490 | 4.700 | 4.210 | 4.320 | 99,204 | -0.07(-1.59%) |
Sep 25, 2017 | 4.560 | 4.560 | 4.279 | 4.390 | 42,957 | -0.14(-3.09%) |
Sep 22, 2017 | 4.240 | 4.647 | 4.190 | 4.530 | 36,739 | +0.06(+1.34%) |
Sep 21, 2017 | 4.800 | 4.800 | 4.220 | 4.470 | 48,390 | -0.33(-6.88%) |
Sep 20, 2017 | 4.350 | 4.800 | 4.120 | 4.800 | 68,368 | +0.45(+10.34%) |
Sep 19, 2017 | 4.250 | 4.420 | 4.100 | 4.350 | 39,357 | +0.05(+1.16%) |
Sep 18, 2017 | 4.320 | 4.470 | 4.160 | 4.300 | 37,320 | +0.03(+0.70%) |
Sep 15, 2017 | 4.650 | 4.840 | 4.270 | 4.270 | 58,454 | -0.40(-8.57%) |
Sep 14, 2017 | 4.750 | 4.800 | 4.600 | 4.670 | 62,215 | -0.07(-1.48%) |
Sep 13, 2017 | 4.680 | 4.750 | 4.480 | 4.740 | 39,559 | -0.01(-0.21%) |
Sep 12, 2017 | 4.711 | 4.750 | 4.650 | 4.750 | 27,131 | +0.01(+0.32%) |
Sep 11, 2017 | 4.500 | 4.750 | 4.500 | 4.735 | 81,362 | +0.29(+6.40%) |
Sep 08, 2017 | 4.380 | 4.580 | 4.229 | 4.450 | 69,095 | -0.04(-0.89%) |
Sep 07, 2017 | 4.470 | 4.500 | 4.070 | 4.490 | 95,528 | +0.01(+0.22%) |
Sep 06, 2017 | 3.990 | 4.480 | 3.990 | 4.480 | 98,497 | +0.43(+10.62%) |
Sep 05, 2017 | 3.900 | 4.140 | 3.840 | 4.050 | 36,189 | +0.22(+5.74%) |
Sep 01, 2017 | 3.700 | 3.830 | 3.700 | 3.830 | 2,500 | +0.13(+3.51%) |
Aug 31, 2017 | 3.760 | 3.900 | 3.600 | 3.700 | 32,188 | -0.08(-2.12%) |
Aug 30, 2017 | 3.650 | 3.840 | 3.500 | 3.780 | 9,292 | +0.13(+3.56%) |
Aug 29, 2017 | 3.350 | 3.700 | 3.260 | 3.650 | 62,725 | +0.30(+8.96%) |
Aug 28, 2017 | 3.600 | 3.640 | 3.350 | 3.350 | 42,324 | -0.21(-5.90%) |
Aug 25, 2017 | 3.770 | 4.000 | 3.450 | 3.560 | 113,719 | -0.31(-8.01%) |
Aug 24, 2017 | 3.556 | 3.880 | 3.530 | 3.870 | 64,997 | +0.27(+7.50%) |
Aug 23, 2017 | 3.700 | 3.790 | 3.530 | 3.600 | 38,468 | -0.07(-1.91%) |
Aug 22, 2017 | 3.810 | 3.900 | 3.602 | 3.670 | 21,503 | -0.04(-1.08%) |
Aug 21, 2017 | 3.750 | 3.920 | 3.650 | 3.710 | 37,602 | +0.00(+0.00%) |
Aug 18, 2017 | 3.800 | 3.980 | 3.400 | 3.710 | 73,983 | -0.11(-2.88%) |
Aug 17, 2017 | 3.790 | 3.950 | 3.620 | 3.820 | 21,841 | +0.06(+1.60%) |
Aug 16, 2017 | 4.020 | 4.020 | 3.670 | 3.760 | 21,447 | -0.04(-1.05%) |
Aug 15, 2017 | 3.850 | 4.000 | 3.590 | 3.800 | 29,505 | +0.00(+0.00%) |
Aug 14, 2017 | 3.606 | 4.000 | 3.606 | 3.800 | 30,437 | -0.06(-1.55%) |
Aug 11, 2017 | 3.750 | 4.000 | 3.690 | 3.860 | 23,552 | -0.07(-1.78%) |
Aug 10, 2017 | 4.180 | 4.180 | 3.910 | 3.930 | 5,874 | -0.26(-6.21%) |
Aug 09, 2017 | 4.340 | 4.340 | 4.120 | 4.190 | 16,610 | -0.16(-3.68%) |
Aug 08, 2017 | 4.330 | 4.385 | 4.120 | 4.350 | 24,445 | +0.09(+2.11%) |
Aug 07, 2017 | 4.100 | 4.480 | 4.100 | 4.260 | 20,044 | +0.01(+0.24%) |
Aug 04, 2017 | 4.480 | 4.120 | 4.250 | 22,158 | +0.09(+2.16%) | |
Aug 03, 2017 | 4.210 | 4.490 | 4.140 | 4.160 | 34,351 | -0.28(-6.31%) |
Aug 02, 2017 | 4.540 | 4.540 | 4.100 | 4.440 | 33,413 | -0.02(-0.45%) |
Aug 01, 2017 | 4.480 | 4.590 | 4.070 | 4.460 | 40,972 | +0.07(+1.59%) |
Jul 31, 2017 | 4.180 | 4.600 | 4.090 | 4.390 | 25,359 | +0.11(+2.57%) |
Jul 28, 2017 | 4.550 | 4.760 | 4.250 | 4.280 | 26,712 | -0.27(-5.93%) |
Jul 27, 2017 | 4.814 | 4.855 | 4.320 | 4.550 | 42,509 | -0.31(-6.38%) |
Jul 26, 2017 | 4.640 | 4.900 | 4.640 | 4.860 | 42,826 | +0.26(+5.65%) |
Jul 25, 2017 | 4.370 | 4.750 | 4.116 | 4.600 | 74,861 | +0.49(+11.92%) |
Jul 24, 2017 | 3.850 | 4.400 | 3.800 | 4.110 | 103,955 | +0.31(+8.16%) |
Jul 21, 2017 | 3.400 | 3.990 | 3.400 | 3.800 | 27,437 | +0.36(+10.47%) |
Jul 20, 2017 | 3.290 | 3.480 | 3.227 | 3.440 | 17,886 | +0.19(+5.85%) |
Jul 19, 2017 | 3.400 | 3.400 | 3.090 | 3.250 | 39,576 | -0.02(-0.61%) |
Jul 18, 2017 | 3.540 | 3.590 | 3.270 | 3.270 | 48,319 | -0.27(-7.63%) |
Jul 17, 2017 | 3.600 | 3.720 | 3.410 | 3.540 | 43,447 | -0.08(-2.21%) |
Jul 14, 2017 | 3.480 | 3.680 | 3.450 | 3.620 | 14,620 | +0.12(+3.43%) |
Jul 13, 2017 | 3.710 | 3.730 | 3.430 | 3.500 | 18,805 | -0.06(-1.69%) |
Jul 12, 2017 | 3.500 | 3.730 | 3.440 | 3.560 | 20,729 | +0.09(+2.59%) |
Jul 11, 2017 | 3.690 | 3.850 | 3.470 | 3.470 | 31,985 | -0.15(-4.14%) |
Jul 10, 2017 | 3.690 | 3.950 | 3.610 | 3.620 | 32,613 | -0.06(-1.63%) |
Jul 07, 2017 | 3.899 | 3.990 | 3.680 | 3.680 | 38,649 | -0.12(-3.16%) |
Jul 06, 2017 | 3.870 | 3.980 | 3.714 | 3.800 | 94,318 | -0.04(-1.04%) |
Jul 05, 2017 | 3.787 | 3.960 | 3.750 | 3.840 | 23,270 | -0.08(-2.04%) |
Jul 03, 2017 | 4.040 | 4.040 | 3.820 | 3.920 | 3,526 | -0.10(-2.49%) |
Jun 30, 2017 | 3.950 | 4.020 | 3.950 | 4.020 | 18,494 | +0.06(+1.52%) |
Jun 29, 2017 | 3.980 | 4.080 | 3.750 | 3.960 | 3,997 | -0.07(-1.74%) |
Jun 28, 2017 | 4.040 | 4.134 | 3.920 | 4.030 | 55,742 | +0.03(+0.75%) |
Jun 27, 2017 | 3.610 | 4.090 | 3.600 | 4.000 | 52,607 | +0.21(+5.54%) |
Jun 26, 2017 | 3.790 | 3.990 | 3.709 | 3.790 | 12,862 | -0.11(-2.82%) |
Jun 23, 2017 | 3.600 | 3.900 | 3.500 | 3.900 | 44,181 | +0.32(+8.94%) |
Jun 22, 2017 | 3.550 | 3.630 | 3.500 | 3.580 | 26,973 | -0.03(-0.83%) |
Jun 21, 2017 | 3.510 | 3.640 | 3.501 | 3.610 | 15,092 | +0.07(+1.98%) |
Jun 20, 2017 | 3.510 | 3.560 | 3.500 | 3.540 | 9,167 | -0.01(-0.28%) |
Jun 19, 2017 | 3.500 | 3.584 | 3.250 | 3.550 | 10,392 | +0.09(+2.60%) |
Jun 16, 2017 | 3.670 | 3.720 | 3.460 | 3.460 | 29,325 | -0.16(-4.42%) |
Jun 15, 2017 | 3.550 | 3.690 | 3.550 | 3.620 | 10,955 | +0.00(+0.00%) |
Jun 14, 2017 | 3.730 | 3.820 | 3.600 | 3.620 | 27,128 | -0.17(-4.49%) |
Jun 13, 2017 | 3.770 | 3.850 | 3.550 | 3.790 | 40,746 | +0.02(+0.53%) |
Jun 12, 2017 | 3.900 | 4.010 | 3.750 | 3.770 | 15,716 | -0.22(-5.51%) |
Jun 09, 2017 | 3.980 | 4.050 | 3.840 | 3.990 | 44,497 | -0.05(-1.24%) |
Jun 08, 2017 | 3.670 | 4.040 | 3.550 | 4.040 | 36,609 | +0.42(+11.60%) |
Jun 07, 2017 | 3.606 | 3.850 | 3.600 | 3.620 | 18,044 | -0.04(-1.09%) |
Jun 06, 2017 | 3.620 | 3.690 | 3.480 | 3.660 | 34,536 | -0.06(-1.61%) |
Jun 05, 2017 | 3.770 | 3.780 | 3.500 | 3.720 | 30,169 | -0.05(-1.33%) |
Jun 02, 2017 | 3.700 | 3.790 | 3.580 | 3.770 | 21,737 | +0.19(+5.31%) |
Jun 01, 2017 | 3.520 | 3.650 | 3.500 | 3.580 | 34,588 | +0.07(+1.99%) |
May 31, 2017 | 3.782 | 3.782 | 3.500 | 3.510 | 21,973 | -0.19(-5.14%) |
May 30, 2017 | 3.760 | 3.760 | 3.620 | 3.700 | 22,864 | -0.04(-1.07%) |
May 26, 2017 | 3.720 | 3.740 | 3.680 | 3.740 | 14,795 | -0.01(-0.27%) |
May 25, 2017 | 3.700 | 3.750 | 3.670 | 3.750 | 36,367 | +0.08(+2.18%) |
May 24, 2017 | 3.644 | 3.840 | 3.590 | 3.670 | 11,632 | +0.08(+2.23%) |
May 23, 2017 | 3.560 | 3.595 | 3.550 | 3.590 | 6,482 | -0.04(-1.10%) |
May 22, 2017 | 3.566 | 3.630 | 3.460 | 3.630 | 17,440 | +0.03(+0.83%) |
May 19, 2017 | 3.560 | 3.600 | 3.480 | 3.600 | 5,029 | +0.12(+3.45%) |
May 18, 2017 | 3.490 | 3.500 | 3.480 | 3.480 | 1,218 | +0.02(+0.43%) |
May 17, 2017 | 3.600 | 3.630 | 3.400 | 3.465 | 26,877 | -0.19(-5.07%) |
May 16, 2017 | 3.500 | 3.697 | 3.490 | 3.650 | 20,976 | +0.02(+0.55%) |
May 15, 2017 | 3.550 | 3.630 | 3.400 | 3.630 | 8,996 | +0.10(+2.83%) |
May 12, 2017 | 3.420 | 3.530 | 3.380 | 3.530 | 50,968 | +0.11(+3.22%) |
May 11, 2017 | 3.530 | 3.634 | 3.400 | 3.420 | 21,815 | +0.00(+0.00%) |
May 10, 2017 | 3.790 | 3.815 | 3.250 | 3.420 | 38,910 | -0.27(-7.32%) |
May 09, 2017 | 3.690 | 3.881 | 3.680 | 3.690 | 8,288 | +0.00(+0.00%) |
May 08, 2017 | 3.580 | 3.810 | 3.580 | 3.690 | 13,169 | +0.16(+4.53%) |
May 05, 2017 | 3.750 | 3.750 | 3.530 | 3.530 | 4,702 | -0.05(-1.40%) |
May 04, 2017 | 3.990 | 3.990 | 3.540 | 3.580 | 14,601 | -0.17(-4.53%) |
May 03, 2017 | 3.860 | 4.000 | 3.520 | 3.750 | 23,500 | -0.15(-3.85%) |
May 02, 2017 | 3.550 | 4.000 | 3.500 | 3.900 | 82,366 | +0.30(+8.33%) |
May 01, 2017 | 3.910 | 3.910 | 3.540 | 3.600 | 29,738 | -0.30(-7.69%) |
Apr 28, 2017 | 3.550 | 4.000 | 3.370 | 3.900 | 44,509 | +0.39(+11.11%) |
Apr 27, 2017 | 3.550 | 3.570 | 3.490 | 3.510 | 22,241 | -0.04(-1.13%) |
Apr 26, 2017 | 3.510 | 3.794 | 3.490 | 3.550 | 20,156 | +0.04(+1.14%) |
Apr 25, 2017 | 3.840 | 3.840 | 3.473 | 3.510 | 95,672 | -0.33(-8.59%) |
Apr 24, 2017 | 3.990 | 4.000 | 3.781 | 3.840 | 35,520 | -0.16(-4.00%) |
Apr 21, 2017 | 3.940 | 4.000 | 3.700 | 4.000 | 21,708 | +0.03(+0.76%) |
Apr 20, 2017 | 4.020 | 4.020 | 3.930 | 3.970 | 6,600 | -0.03(-0.75%) |
Apr 19, 2017 | 3.990 | 4.093 | 3.910 | 4.000 | 14,411 | +0.00(+0.00%) |
Apr 18, 2017 | 4.040 | 4.130 | 3.990 | 4.000 | 26,458 | -0.10(-2.44%) |
Apr 17, 2017 | 3.900 | 4.200 | 3.750 | 4.100 | 61,306 | +0.37(+9.92%) |
Apr 13, 2017 | 4.040 | 4.040 | 3.450 | 3.730 | 93,710 | -0.29(-7.21%) |
Apr 12, 2017 | 4.000 | 4.200 | 3.650 | 4.020 | 22,925 | +0.05(+1.18%) |
Apr 11, 2017 | 4.000 | 4.132 | 3.879 | 3.973 | 13,298 | +0.12(+3.20%) |
Apr 10, 2017 | 4.040 | 4.040 | 3.710 | 3.850 | 17,523 | -0.10(-2.43%) |
Apr 07, 2017 | 3.750 | 3.950 | 3.700 | 3.946 | 11,264 | -0.00(-0.11%) |
Apr 06, 2017 | 4.000 | 4.000 | 3.860 | 3.950 | 4,912 | -0.03(-0.75%) |
Apr 05, 2017 | 3.870 | 4.180 | 3.808 | 3.980 | 15,682 | +0.01(+0.25%) |
Apr 04, 2017 | 4.080 | 4.080 | 3.800 | 3.970 | 11,020 | +0.20(+5.36%) |
Apr 03, 2017 | 3.856 | 3.856 | 3.720 | 3.768 | 8,110 | -0.09(-2.36%) |
Mar 31, 2017 | 3.720 | 3.990 | 3.700 | 3.859 | 12,786 | -0.04(-1.05%) |
Mar 29, 2017 | 3.900 | 3.900 | 3.900 | 0 | -0.11(-2.74%) | |
Mar 28, 2017 | 3.790 | 4.290 | 3.784 | 4.010 | 29,444 | +0.21(+5.53%) |
Mar 27, 2017 | 3.754 | 3.800 | 3.650 | 3.800 | 11,494 | +0.17(+4.68%) |
Mar 24, 2017 | 3.530 | 3.660 | 3.530 | 3.630 | 9,302 | +0.06(+1.77%) |
Mar 23, 2017 | 3.520 | 3.567 | 3.500 | 3.567 | 10,659 | -0.03(-0.93%) |
Mar 22, 2017 | 3.525 | 3.600 | 3.440 | 3.600 | 10,107 | -0.04(-1.10%) |
Mar 21, 2017 | 3.750 | 3.750 | 3.640 | 3.640 | 6,508 | -0.15(-3.96%) |
Mar 20, 2017 | 3.880 | 3.890 | 3.763 | 3.790 | 2,614 | +0.01(+0.33%) |
Mar 17, 2017 | 3.740 | 3.790 | 3.720 | 3.777 | 21,800 | -0.03(-0.86%) |
Mar 16, 2017 | 3.870 | 3.870 | 3.740 | 3.810 | 13,499 | -0.05(-1.30%) |
Mar 15, 2017 | 3.850 | 3.900 | 3.740 | 3.860 | 9,968 | +0.14(+3.76%) |
Mar 14, 2017 | 4.040 | 4.040 | 3.584 | 3.720 | 11,261 | -0.37(-8.98%) |
Mar 13, 2017 | 4.080 | 4.100 | 4.000 | 4.087 | 28,540 | -0.00(-0.07%) |
Mar 10, 2017 | 4.090 | 4.090 | 4.090 | 4.090 | 1,000 | +0.08(+2.00%) |
Mar 09, 2017 | 4.100 | 4.159 | 4.010 | 4.010 | 23,229 | -0.11(-2.67%) |
Mar 08, 2017 | 4.150 | 4.210 | 4.069 | 4.120 | 18,635 | -0.05(-1.20%) |
Mar 07, 2017 | 4.140 | 4.300 | 4.050 | 4.170 | 32,711 | +0.03(+0.72%) |
Mar 06, 2017 | 4.030 | 4.300 | 4.030 | 4.140 | 34,904 | +0.06(+1.47%) |
Mar 03, 2017 | 4.099 | 4.099 | 4.020 | 4.080 | 11,700 | +0.00(+0.00%) |
Mar 02, 2017 | 4.150 | 4.300 | 4.040 | 4.080 | 24,516 | -0.04(-0.97%) |