Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.270 | 3.300 | 3.180 | 3.210 | 898,292 | -0.07(-2.13%) |
Apr 27, 2018 | 3.290 | 3.340 | 3.230 | 3.280 | 446,762 | -0.01(-0.30%) |
Apr 26, 2018 | 3.280 | 3.350 | 3.270 | 3.290 | 753,414 | -0.05(-1.50%) |
Apr 25, 2018 | 3.400 | 3.410 | 3.259 | 3.340 | 1,122,476 | -0.08(-2.34%) |
Apr 24, 2018 | 3.500 | 3.560 | 3.400 | 3.420 | 523,162 | -0.09(-2.56%) |
Apr 23, 2018 | 3.600 | 3.640 | 3.470 | 3.510 | 700,277 | -0.11(-3.04%) |
Apr 20, 2018 | 3.690 | 3.690 | 3.610 | 3.620 | 291,715 | -0.07(-1.90%) |
Apr 19, 2018 | 3.660 | 3.700 | 3.590 | 3.690 | 454,314 | +0.01(+0.27%) |
Apr 18, 2018 | 3.690 | 3.750 | 3.620 | 3.680 | 653,047 | -0.02(-0.54%) |
Apr 17, 2018 | 3.530 | 3.700 | 3.530 | 3.700 | 853,117 | +0.16(+4.52%) |
Apr 16, 2018 | 3.510 | 3.635 | 3.500 | 3.540 | 568,880 | +0.01(+0.28%) |
Apr 13, 2018 | 3.540 | 3.540 | 3.430 | 3.530 | 610,353 | +0.00(+0.00%) |
Apr 12, 2018 | 3.470 | 3.540 | 3.420 | 3.530 | 796,813 | +0.05(+1.44%) |
Apr 11, 2018 | 3.430 | 3.520 | 3.420 | 3.480 | 645,700 | +0.02(+0.58%) |
Apr 10, 2018 | 3.460 | 3.520 | 3.420 | 3.460 | 636,693 | +0.04(+1.17%) |
Apr 09, 2018 | 3.490 | 3.510 | 3.375 | 3.420 | 856,814 | +0.01(+0.29%) |
Apr 06, 2018 | 3.390 | 3.425 | 3.315 | 3.410 | 666,968 | -0.02(-0.58%) |
Apr 05, 2018 | 3.380 | 3.465 | 3.360 | 3.430 | 535,788 | +0.08(+2.39%) |
Apr 04, 2018 | 3.300 | 3.360 | 3.230 | 3.350 | 571,700 | -0.01(-0.30%) |
Apr 03, 2018 | 3.360 | 3.380 | 3.250 | 3.360 | 687,179 | +0.03(+0.90%) |
Apr 02, 2018 | 3.500 | 3.539 | 3.270 | 3.330 | 1,151,992 | -0.22(-6.20%) |
Mar 29, 2018 | 3.550 | 3.550 | 3.550 | 0 | +0.05(+1.43%) | |
Mar 28, 2018 | 3.560 | 3.580 | 3.440 | 3.500 | 1,321,145 | -0.04(-1.13%) |
Mar 27, 2018 | 3.600 | 3.730 | 3.530 | 3.540 | 1,604,286 | -0.06(-1.67%) |
Mar 26, 2018 | 3.490 | 3.600 | 3.430 | 3.600 | 857,662 | +0.18(+5.26%) |
Mar 23, 2018 | 3.370 | 3.540 | 3.340 | 3.420 | 1,479,899 | +0.03(+0.88%) |
Mar 22, 2018 | 3.420 | 3.490 | 3.380 | 3.390 | 917,422 | -0.06(-1.74%) |
Mar 21, 2018 | 3.510 | 3.530 | 3.400 | 3.450 | 883,474 | -0.08(-2.27%) |
Mar 20, 2018 | 3.270 | 3.530 | 3.260 | 3.530 | 2,501,238 | +0.30(+9.29%) |
Mar 19, 2018 | 3.260 | 3.290 | 3.170 | 3.230 | 721,314 | -0.06(-1.82%) |
Mar 16, 2018 | 3.190 | 3.295 | 3.180 | 3.290 | 781,272 | +0.09(+2.81%) |
Mar 15, 2018 | 3.200 | 3.220 | 3.130 | 3.200 | 896,422 | +0.01(+0.31%) |
Mar 14, 2018 | 3.230 | 3.230 | 3.150 | 3.190 | 1,480,464 | -0.04(-1.24%) |
Mar 13, 2018 | 3.340 | 3.340 | 3.210 | 3.230 | 1,879,056 | -0.08(-2.42%) |
Mar 12, 2018 | 3.250 | 3.320 | 3.250 | 3.310 | 1,865,963 | +0.12(+3.76%) |
Mar 09, 2018 | 3.070 | 3.200 | 3.040 | 3.190 | 1,615,810 | +0.15(+4.93%) |
Mar 08, 2018 | 3.020 | 3.055 | 2.960 | 3.040 | 1,604,250 | +0.06(+2.01%) |
Mar 07, 2018 | 3.050 | 3.080 | 2.920 | 2.980 | 3,236,403 | -0.14(-4.49%) |
Mar 06, 2018 | 3.200 | 3.250 | 3.070 | 3.120 | 1,735,717 | -0.06(-1.89%) |
Mar 05, 2018 | 3.250 | 3.300 | 3.170 | 3.180 | 1,866,635 | -0.08(-2.45%) |
Mar 02, 2018 | 3.190 | 3.260 | 3.080 | 3.260 | 1,933,224 | +0.01(+0.31%) |
Mar 01, 2018 | 3.330 | 3.420 | 3.160 | 3.250 | 4,454,205 | -0.49(-13.10%) |
Feb 28, 2018 | 3.680 | 3.870 | 3.570 | 3.740 | 3,837,561 | +0.17(+4.76%) |
Feb 27, 2018 | 3.540 | 3.650 | 3.520 | 3.570 | 1,331,978 | +0.05(+1.42%) |
Feb 26, 2018 | 3.500 | 3.590 | 3.430 | 3.520 | 1,725,217 | +0.07(+2.03%) |
Feb 23, 2018 | 3.420 | 3.570 | 3.400 | 3.450 | 1,054,376 | +0.04(+1.17%) |
Feb 22, 2018 | 3.480 | 3.480 | 3.330 | 3.410 | 1,274,905 | -0.02(-0.58%) |
Feb 21, 2018 | 3.360 | 3.609 | 3.300 | 3.430 | 1,887,408 | +0.14(+4.26%) |
Feb 20, 2018 | 3.430 | 3.430 | 3.265 | 3.290 | 1,030,000 | -0.08(-2.37%) |
Feb 16, 2018 | 3.370 | 3.370 | 3.370 | 0 | -0.01(-0.30%) | |
Feb 15, 2018 | 3.540 | 3.560 | 3.290 | 3.380 | 1,581,070 | -0.04(-1.17%) |
Feb 14, 2018 | 3.500 | 3.750 | 3.400 | 3.420 | 5,068,278 | +0.22(+6.87%) |
Feb 13, 2018 | 3.260 | 3.290 | 3.140 | 3.200 | 955,321 | -0.06(-1.84%) |
Feb 12, 2018 | 3.170 | 3.270 | 3.080 | 3.260 | 1,912,885 | +0.15(+4.82%) |
Feb 09, 2018 | 3.110 | 3.190 | 2.900 | 3.110 | 3,040,722 | +0.01(+0.32%) |
Feb 08, 2018 | 3.260 | 3.290 | 3.080 | 3.100 | 1,201,555 | -0.14(-4.32%) |
Feb 07, 2018 | 3.410 | 3.480 | 3.230 | 3.240 | 1,788,549 | -0.11(-3.28%) |
Feb 06, 2018 | 3.200 | 3.380 | 3.100 | 3.350 | 2,310,427 | +0.05(+1.52%) |
Feb 05, 2018 | 3.300 | 3.405 | 3.290 | 3.300 | 1,691,079 | -0.08(-2.37%) |
Feb 02, 2018 | 3.480 | 3.520 | 3.360 | 3.380 | 2,021,447 | -0.18(-5.06%) |
Feb 01, 2018 | 3.640 | 3.665 | 3.550 | 3.560 | 1,404,856 | -0.15(-3.91%) |
Jan 31, 2018 | 3.740 | 3.813 | 3.650 | 3.705 | 2,313,021 | +0.08(+2.35%) |
Jan 30, 2018 | 3.900 | 3.900 | 3.740 | 3.620 | 4,569,946 | -0.40(-9.95%) |
Jan 29, 2018 | 3.420 | 4.040 | 3.390 | 4.020 | 14,574,826 | +1.01(+33.55%) |
Jan 26, 2018 | 3.400 | 3.400 | 2.910 | 3.010 | 9,472,499 | -0.26(-7.95%) |
Jan 25, 2018 | 3.740 | 3.790 | 3.190 | 3.270 | 9,252,297 | -0.52(-13.72%) |
Jan 24, 2018 | 4.010 | 4.030 | 3.770 | 3.790 | 2,010,434 | -0.14(-3.56%) |
Jan 23, 2018 | 3.890 | 3.960 | 3.870 | 3.930 | 1,382,188 | +0.02(+0.51%) |
Jan 22, 2018 | 3.990 | 4.010 | 3.895 | 3.910 | 1,157,197 | -0.05(-1.26%) |
Jan 19, 2018 | 4.020 | 4.030 | 3.940 | 3.960 | 864,006 | -0.04(-1.00%) |
Jan 18, 2018 | 4.020 | 4.060 | 3.960 | 4.000 | 680,846 | -0.02(-0.50%) |
Jan 17, 2018 | 4.060 | 4.075 | 4.000 | 4.020 | 896,222 | -0.01(-0.25%) |
Jan 16, 2018 | 4.220 | 4.250 | 3.935 | 4.030 | 2,514,140 | -0.16(-3.82%) |
Jan 12, 2018 | 4.190 | 4.190 | 4.190 | 0 | -0.08(-1.87%) | |
Jan 11, 2018 | 4.260 | 4.380 | 4.230 | 4.270 | 1,431,539 | +0.06(+1.43%) |
Jan 10, 2018 | 4.260 | 4.290 | 4.170 | 4.210 | 1,628,861 | -0.06(-1.41%) |
Jan 09, 2018 | 4.240 | 4.250 | 4.070 | 4.270 | 1,771,671 | +0.19(+4.66%) |
Jan 08, 2018 | 4.010 | 4.100 | 3.815 | 4.080 | 2,121,202 | +0.11(+2.77%) |
Jan 05, 2018 | 4.100 | 4.100 | 3.900 | 3.970 | 3,360,145 | -0.24(-5.70%) |
Jan 04, 2018 | 4.340 | 4.390 | 4.210 | 4.210 | 1,478,912 | -0.15(-3.44%) |
Jan 03, 2018 | 4.390 | 4.430 | 4.290 | 4.360 | 1,084,159 | -0.04(-0.91%) |
Jan 02, 2018 | 4.460 | 4.460 | 4.340 | 4.400 | 861,082 | -0.01(-0.23%) |
Dec 29, 2017 | 4.410 | 4.410 | 4.410 | 0 | -0.10(-2.22%) | |
Dec 28, 2017 | 4.510 | 4.570 | 4.450 | 4.510 | 887,979 | -0.01(-0.22%) |
Dec 27, 2017 | 4.470 | 4.535 | 4.400 | 4.520 | 1,039,500 | +0.10(+2.26%) |
Dec 26, 2017 | 4.490 | 4.500 | 4.250 | 4.420 | 1,263,913 | -0.08(-1.78%) |
Dec 22, 2017 | 4.660 | 4.690 | 4.450 | 4.500 | 2,120,864 | -0.16(-3.43%) |
Dec 21, 2017 | 4.750 | 4.780 | 4.650 | 4.660 | 850,434 | -0.07(-1.48%) |
Dec 20, 2017 | 4.750 | 4.750 | 4.650 | 4.730 | 749,012 | +0.00(+0.00%) |
Dec 19, 2017 | 4.760 | 4.840 | 4.705 | 4.730 | 652,853 | -0.03(-0.63%) |
Dec 18, 2017 | 4.740 | 4.770 | 4.670 | 4.760 | 895,777 | +0.08(+1.71%) |
Dec 15, 2017 | 4.700 | 4.770 | 4.670 | 4.680 | 784,759 | -0.02(-0.43%) |
Dec 14, 2017 | 4.660 | 4.800 | 4.630 | 4.700 | 757,004 | +0.04(+0.86%) |
Dec 13, 2017 | 4.630 | 4.695 | 4.590 | 4.660 | 873,270 | +0.03(+0.65%) |
Dec 12, 2017 | 4.680 | 4.810 | 4.620 | 4.630 | 945,076 | -0.09(-1.91%) |
Dec 11, 2017 | 4.780 | 4.800 | 4.675 | 4.720 | 860,214 | -0.05(-1.05%) |
Dec 08, 2017 | 4.830 | 4.880 | 4.728 | 4.770 | 1,035,287 | -0.02(-0.42%) |
Dec 07, 2017 | 4.690 | 4.870 | 4.690 | 4.790 | 1,216,548 | +0.10(+2.13%) |
Dec 06, 2017 | 4.570 | 4.695 | 4.610 | 4.690 | 995,122 | +0.08(+1.74%) |
Dec 05, 2017 | 4.620 | 4.750 | 4.530 | 4.610 | 1,533,874 | -0.03(-0.65%) |
Dec 04, 2017 | 4.850 | 4.910 | 4.640 | 4.640 | 1,619,648 | -0.17(-3.53%) |
Dec 01, 2017 | 4.790 | 4.920 | 4.745 | 4.810 | 1,617,237 | +0.04(+0.84%) |
Nov 30, 2017 | 4.780 | 4.889 | 4.710 | 4.770 | 2,372,497 | +0.02(+0.42%) |
Nov 29, 2017 | 5.000 | 5.050 | 4.700 | 4.750 | 2,584,446 | -0.25(-5.00%) |
Nov 28, 2017 | 4.920 | 5.049 | 4.890 | 5.000 | 2,763,473 | +0.11(+2.25%) |
Nov 27, 2017 | 5.340 | 5.340 | 4.860 | 4.890 | 2,848,749 | -0.16(-3.17%) |
Nov 24, 2017 | 4.780 | 5.160 | 4.740 | 5.050 | 2,399,608 | +0.35(+7.45%) |
Nov 22, 2017 | 4.790 | 4.860 | 4.650 | 4.700 | 1,550,699 | -0.06(-1.26%) |
Nov 21, 2017 | 4.720 | 4.818 | 4.701 | 4.760 | 1,268,338 | +0.07(+1.49%) |
Nov 20, 2017 | 4.690 | 4.790 | 4.620 | 4.690 | 2,034,651 | +0.02(+0.43%) |
Nov 17, 2017 | 4.690 | 4.700 | 4.561 | 4.670 | 1,799,571 | -0.02(-0.43%) |
Nov 16, 2017 | 4.690 | 4.830 | 4.660 | 4.690 | 1,687,210 | +0.08(+1.74%) |
Nov 15, 2017 | 4.720 | 4.775 | 4.480 | 4.610 | 3,558,520 | -0.32(-6.49%) |
Nov 14, 2017 | 5.060 | 5.130 | 4.910 | 4.930 | 2,553,015 | +0.07(+1.44%) |
Nov 13, 2017 | 5.140 | 5.150 | 4.850 | 4.860 | 2,123,597 | -0.25(-4.89%) |
Nov 10, 2017 | 5.060 | 5.230 | 5.040 | 5.110 | 1,579,355 | +0.07(+1.39%) |
Nov 09, 2017 | 5.300 | 5.310 | 4.990 | 5.040 | 2,780,785 | -0.21(-4.00%) |
Nov 08, 2017 | 5.580 | 5.600 | 5.190 | 5.250 | 3,728,987 | -0.30(-5.41%) |
Nov 07, 2017 | 5.880 | 5.935 | 5.430 | 5.550 | 3,553,180 | -0.31(-5.29%) |
Nov 06, 2017 | 5.700 | 5.900 | 5.655 | 5.860 | 3,012,206 | +0.22(+3.90%) |
Nov 03, 2017 | 5.680 | 5.887 | 5.477 | 5.640 | 5,238,268 | +0.04(+0.71%) |
Nov 02, 2017 | 5.170 | 5.640 | 5.147 | 5.600 | 7,893,830 | +0.53(+10.45%) |
Nov 01, 2017 | 5.060 | 5.124 | 4.940 | 5.070 | 2,234,298 | +0.07(+1.40%) |
Oct 31, 2017 | 4.950 | 5.030 | 4.910 | 5.000 | 1,278,056 | +0.10(+2.04%) |
Oct 30, 2017 | 4.900 | 4.970 | 4.850 | 4.900 | 1,032,586 | +0.01(+0.20%) |
Oct 27, 2017 | 4.800 | 4.900 | 4.760 | 4.890 | 968,567 | +0.11(+2.30%) |
Oct 26, 2017 | 4.770 | 4.860 | 4.750 | 4.780 | 1,113,709 | +0.02(+0.42%) |
Oct 25, 2017 | 5.000 | 5.000 | 4.710 | 4.760 | 2,117,494 | -0.26(-5.18%) |
Oct 24, 2017 | 4.990 | 5.040 | 4.910 | 5.020 | 942,724 | +0.08(+1.62%) |
Oct 23, 2017 | 4.980 | 5.100 | 4.890 | 4.940 | 1,333,669 | -0.05(-1.00%) |
Oct 20, 2017 | 4.950 | 5.070 | 4.860 | 4.990 | 1,243,719 | +0.06(+1.22%) |
Oct 19, 2017 | 5.020 | 5.030 | 4.760 | 4.930 | 2,033,443 | -0.13(-2.57%) |
Oct 18, 2017 | 5.020 | 5.090 | 4.950 | 5.060 | 1,149,971 | +0.09(+1.81%) |
Oct 17, 2017 | 4.970 | 5.070 | 4.870 | 4.970 | 1,237,054 | -0.03(-0.60%) |
Oct 16, 2017 | 5.200 | 5.266 | 4.950 | 5.000 | 1,992,528 | -0.13(-2.53%) |
Oct 13, 2017 | 5.140 | 5.270 | 5.130 | 5.130 | 1,276,154 | -0.01(-0.19%) |
Oct 12, 2017 | 5.200 | 5.239 | 5.120 | 5.140 | 1,271,692 | -0.11(-2.10%) |
Oct 11, 2017 | 5.490 | 5.500 | 5.150 | 5.250 | 3,467,064 | -0.13(-2.42%) |
Oct 10, 2017 | 5.210 | 5.380 | 5.115 | 5.380 | 3,404,198 | +0.32(+6.32%) |
Oct 09, 2017 | 5.310 | 5.500 | 5.040 | 5.060 | 4,890,197 | -0.04(-0.78%) |
Oct 06, 2017 | 4.850 | 5.140 | 4.820 | 5.100 | 5,102,687 | +0.33(+6.92%) |
Oct 05, 2017 | 4.720 | 4.810 | 4.710 | 4.770 | 1,201,575 | +0.03(+0.63%) |
Oct 04, 2017 | 4.840 | 4.840 | 4.680 | 4.740 | 1,381,087 | -0.06(-1.25%) |
Oct 03, 2017 | 4.820 | 4.840 | 4.730 | 4.800 | 1,416,151 | +0.02(+0.42%) |
Oct 02, 2017 | 4.700 | 4.850 | 4.675 | 4.780 | 1,846,550 | +0.10(+2.14%) |
Sep 29, 2017 | 4.560 | 4.780 | 4.550 | 4.680 | 1,977,401 | +0.14(+3.08%) |
Sep 28, 2017 | 4.830 | 4.870 | 4.400 | 4.540 | 5,271,119 | -0.32(-6.58%) |
Sep 27, 2017 | 5.020 | 5.090 | 4.800 | 4.860 | 3,220,912 | -0.14(-2.80%) |
Sep 26, 2017 | 5.170 | 5.170 | 4.931 | 5.000 | 3,382,990 | -0.03(-0.60%) |
Sep 25, 2017 | 4.990 | 5.265 | 4.930 | 5.030 | 8,290,067 | +0.22(+4.57%) |
Sep 22, 2017 | 4.690 | 4.870 | 4.640 | 4.810 | 2,569,580 | +0.11(+2.45%) |
Sep 21, 2017 | 4.900 | 4.970 | 4.660 | 4.695 | 4,696,713 | -0.17(-3.40%) |
Sep 20, 2017 | 4.550 | 4.900 | 4.520 | 4.860 | 4,771,307 | +0.26(+5.65%) |
Sep 19, 2017 | 4.630 | 4.695 | 4.450 | 4.600 | 5,141,826 | -0.03(-0.65%) |
Sep 18, 2017 | 4.630 | 4.800 | 4.511 | 4.630 | 4,938,685 | +0.20(+4.51%) |
Sep 15, 2017 | 4.200 | 4.560 | 4.120 | 4.430 | 7,524,300 | +0.14(+3.26%) |
Sep 14, 2017 | 4.910 | 5.060 | 4.260 | 4.290 | 16,025,200 | -0.43(-9.11%) |
Sep 13, 2017 | 4.000 | 4.750 | 3.920 | 4.720 | 18,410,440 | +1.01(+27.22%) |
Sep 12, 2017 | 3.540 | 3.730 | 3.480 | 3.710 | 1,909,065 | +0.17(+4.80%) |
Sep 11, 2017 | 3.400 | 3.560 | 3.380 | 3.540 | 1,646,152 | +0.21(+6.31%) |
Sep 08, 2017 | 3.480 | 3.550 | 3.310 | 3.330 | 1,841,658 | -0.12(-3.48%) |
Sep 07, 2017 | 3.280 | 3.460 | 3.280 | 3.450 | 2,442,577 | +0.17(+5.18%) |
Sep 06, 2017 | 3.110 | 3.280 | 3.100 | 3.280 | 1,664,831 | +0.19(+6.15%) |
Sep 05, 2017 | 3.180 | 3.230 | 3.010 | 3.090 | 2,008,584 | -0.08(-2.52%) |
Sep 01, 2017 | 3.130 | 3.200 | 3.130 | 3.170 | 1,764,942 | +0.05(+1.60%) |
Aug 31, 2017 | 2.910 | 3.180 | 2.900 | 3.120 | 3,575,337 | +0.24(+8.33%) |
Aug 30, 2017 | 2.760 | 2.969 | 2.760 | 2.880 | 1,506,530 | +0.13(+4.73%) |
Aug 29, 2017 | 2.740 | 2.770 | 2.713 | 2.750 | 448,114 | -0.01(-0.36%) |
Aug 28, 2017 | 2.760 | 2.780 | 2.750 | 2.760 | 404,565 | +0.00(+0.00%) |
Aug 25, 2017 | 2.750 | 2.790 | 2.740 | 2.760 | 253,110 | +0.00(+0.00%) |
Aug 24, 2017 | 2.760 | 2.790 | 2.740 | 2.760 | 415,353 | -0.03(-1.08%) |
Aug 23, 2017 | 2.780 | 2.800 | 2.730 | 2.790 | 413,633 | +0.00(+0.00%) |
Aug 22, 2017 | 2.780 | 2.830 | 2.780 | 2.790 | 344,706 | +0.01(+0.36%) |
Aug 21, 2017 | 2.780 | 2.820 | 2.780 | 2.780 | 397,912 | -0.01(-0.36%) |
Aug 18, 2017 | 2.780 | 2.840 | 2.760 | 2.790 | 423,184 | -0.01(-0.36%) |
Aug 17, 2017 | 2.790 | 2.850 | 2.770 | 2.800 | 852,411 | -0.02(-0.71%) |
Aug 16, 2017 | 2.850 | 2.860 | 2.775 | 2.820 | 501,028 | -0.01(-0.35%) |
Aug 15, 2017 | 2.800 | 2.860 | 2.760 | 2.830 | 711,824 | +0.03(+1.07%) |
Aug 14, 2017 | 2.750 | 2.880 | 2.740 | 2.800 | 633,370 | +0.08(+2.94%) |
Aug 11, 2017 | 2.760 | 2.760 | 2.630 | 2.720 | 1,555,886 | -0.06(-2.16%) |
Aug 10, 2017 | 2.900 | 2.900 | 2.770 | 2.780 | 1,224,844 | -0.11(-3.81%) |
Aug 09, 2017 | 2.910 | 2.940 | 2.870 | 2.890 | 597,178 | -0.03(-1.03%) |
Aug 08, 2017 | 2.900 | 2.970 | 2.885 | 2.920 | 1,006,537 | +0.00(+0.00%) |
Aug 07, 2017 | 2.930 | 2.947 | 2.890 | 2.920 | 303,936 | +0.01(+0.34%) |
Aug 04, 2017 | 2.980 | 3.030 | 2.865 | 2.910 | 1,318,376 | -0.07(-2.35%) |
Aug 03, 2017 | 2.980 | 3.050 | 2.910 | 2.980 | 1,968,187 | +0.12(+4.20%) |
Aug 02, 2017 | 2.890 | 2.890 | 2.820 | 2.860 | 741,051 | -0.02(-0.69%) |
Aug 01, 2017 | 2.900 | 2.926 | 2.840 | 2.880 | 563,666 | -0.05(-1.71%) |
Jul 31, 2017 | 2.920 | 2.940 | 2.835 | 2.930 | 783,319 | +0.02(+0.69%) |
Jul 28, 2017 | 2.850 | 2.920 | 2.850 | 2.910 | 324,953 | +0.04(+1.39%) |
Jul 27, 2017 | 2.900 | 2.920 | 2.820 | 2.870 | 1,065,478 | -0.02(-0.69%) |
Jul 26, 2017 | 2.960 | 2.960 | 2.870 | 2.890 | 808,947 | -0.04(-1.37%) |
Jul 25, 2017 | 2.930 | 2.980 | 2.920 | 2.930 | 444,164 | +0.00(+0.00%) |
Jul 24, 2017 | 3.010 | 3.010 | 2.910 | 2.930 | 756,695 | -0.08(-2.66%) |
Jul 21, 2017 | 3.010 | 3.115 | 2.980 | 3.010 | 992,091 | -0.02(-0.66%) |
Jul 20, 2017 | 3.010 | 3.070 | 2.950 | 3.030 | 885,402 | +0.04(+1.34%) |
Jul 19, 2017 | 2.910 | 3.040 | 2.890 | 2.990 | 1,461,303 | +0.09(+3.10%) |
Jul 18, 2017 | 2.850 | 2.920 | 2.840 | 2.900 | 372,319 | +0.04(+1.40%) |
Jul 17, 2017 | 2.900 | 2.910 | 2.830 | 2.860 | 516,993 | -0.02(-0.69%) |
Jul 14, 2017 | 2.910 | 2.950 | 2.880 | 2.880 | 696,502 | -0.04(-1.37%) |
Jul 13, 2017 | 2.950 | 2.950 | 2.840 | 2.920 | 736,162 | -0.01(-0.34%) |
Jul 12, 2017 | 2.850 | 2.950 | 2.845 | 2.930 | 1,016,089 | +0.10(+3.53%) |
Jul 11, 2017 | 2.720 | 2.830 | 2.710 | 2.830 | 631,665 | +0.08(+2.91%) |
Jul 10, 2017 | 2.710 | 2.770 | 2.710 | 2.750 | 604,474 | +0.01(+0.36%) |
Jul 07, 2017 | 2.750 | 2.830 | 2.700 | 2.740 | 1,148,952 | -0.06(-2.14%) |
Jul 06, 2017 | 2.860 | 2.860 | 2.765 | 2.800 | 892,513 | -0.08(-2.78%) |
Jul 05, 2017 | 2.880 | 2.940 | 2.830 | 2.880 | 784,795 | +0.00(+0.17%) |
Jul 03, 2017 | 2.890 | 2.920 | 2.870 | 2.875 | 177,931 | -0.02(-0.86%) |
Jun 30, 2017 | 2.870 | 2.950 | 2.870 | 2.900 | 405,755 | +0.01(+0.35%) |
Jun 29, 2017 | 2.950 | 2.970 | 2.860 | 2.890 | 981,057 | -0.04(-1.37%) |
Jun 28, 2017 | 2.880 | 2.980 | 2.850 | 2.930 | 914,598 | +0.06(+2.09%) |
Jun 27, 2017 | 2.880 | 2.920 | 2.850 | 2.870 | 818,107 | -0.02(-0.69%) |
Jun 26, 2017 | 2.950 | 2.970 | 2.860 | 2.890 | 672,093 | -0.06(-2.03%) |
Jun 23, 2017 | 2.900 | 2.980 | 2.870 | 2.950 | 1,730,778 | +0.07(+2.43%) |
Jun 22, 2017 | 2.810 | 2.920 | 2.791 | 2.880 | 860,574 | +0.10(+3.60%) |
Jun 21, 2017 | 2.900 | 2.920 | 2.750 | 2.780 | 1,368,747 | -0.11(-3.81%) |
Jun 20, 2017 | 3.010 | 3.010 | 2.880 | 2.890 | 741,415 | -0.10(-3.34%) |
Jun 19, 2017 | 3.000 | 3.030 | 2.950 | 2.990 | 649,305 | +0.01(+0.34%) |
Jun 16, 2017 | 3.010 | 3.010 | 2.930 | 2.980 | 578,267 | +0.02(+0.68%) |
Jun 15, 2017 | 3.000 | 3.050 | 2.930 | 2.960 | 866,690 | -0.05(-1.66%) |
Jun 14, 2017 | 3.050 | 3.190 | 2.970 | 3.010 | 2,667,426 | +0.01(+0.33%) |
Jun 13, 2017 | 2.860 | 3.040 | 2.860 | 3.000 | 1,601,599 | +0.13(+4.53%) |
Jun 12, 2017 | 2.850 | 2.880 | 2.760 | 2.870 | 880,203 | +0.01(+0.35%) |
Jun 09, 2017 | 2.970 | 3.010 | 2.830 | 2.860 | 1,689,881 | -0.11(-3.70%) |
Jun 08, 2017 | 2.830 | 2.995 | 2.820 | 2.970 | 1,056,556 | +0.14(+4.95%) |
Jun 07, 2017 | 2.830 | 2.850 | 2.750 | 2.830 | 907,390 | +0.02(+0.71%) |
Jun 06, 2017 | 2.830 | 2.890 | 2.770 | 2.810 | 2,310,594 | +0.11(+4.07%) |
Jun 05, 2017 | 2.660 | 2.740 | 2.630 | 2.700 | 482,601 | +0.02(+0.75%) |
Jun 02, 2017 | 2.720 | 2.770 | 2.660 | 2.680 | 866,013 | -0.05(-1.83%) |
Jun 01, 2017 | 2.700 | 2.780 | 2.700 | 2.730 | 847,815 | -0.04(-1.44%) |
May 31, 2017 | 2.740 | 2.790 | 2.700 | 2.770 | 625,564 | +0.04(+1.47%) |
May 30, 2017 | 2.820 | 2.870 | 2.730 | 2.730 | 956,209 | -0.02(-0.73%) |
May 26, 2017 | 2.670 | 2.760 | 2.670 | 2.750 | 430,346 | +0.06(+2.23%) |
May 25, 2017 | 2.710 | 2.740 | 2.660 | 2.690 | 729,405 | -0.04(-1.47%) |
May 24, 2017 | 2.740 | 2.770 | 2.690 | 2.730 | 464,707 | -0.01(-0.36%) |
May 23, 2017 | 2.830 | 2.830 | 2.700 | 2.740 | 937,080 | -0.06(-2.14%) |
May 22, 2017 | 2.780 | 2.850 | 2.780 | 2.800 | 747,496 | +0.02(+0.72%) |
May 19, 2017 | 2.660 | 2.785 | 2.640 | 2.780 | 1,113,504 | +0.12(+4.51%) |
May 18, 2017 | 2.580 | 2.680 | 2.550 | 2.660 | 770,909 | +0.05(+1.92%) |
May 17, 2017 | 2.730 | 2.740 | 2.575 | 2.610 | 1,403,018 | -0.11(-4.04%) |
May 16, 2017 | 2.820 | 2.820 | 2.690 | 2.720 | 796,368 | -0.07(-2.51%) |
May 15, 2017 | 2.830 | 2.840 | 2.750 | 2.790 | 598,782 | +0.01(+0.36%) |
May 12, 2017 | 2.790 | 2.830 | 2.740 | 2.780 | 669,214 | +0.00(+0.00%) |
May 11, 2017 | 2.770 | 2.840 | 2.750 | 2.780 | 838,563 | -0.01(-0.36%) |
May 10, 2017 | 2.740 | 2.840 | 2.710 | 2.790 | 942,990 | +0.04(+1.45%) |
May 09, 2017 | 2.680 | 2.790 | 2.625 | 2.750 | 1,616,296 | +0.02(+0.73%) |
May 08, 2017 | 2.800 | 2.860 | 2.700 | 2.730 | 1,065,579 | -0.09(-3.19%) |
May 05, 2017 | 2.650 | 2.850 | 2.650 | 2.820 | 1,718,862 | +0.15(+5.62%) |
May 04, 2017 | 2.810 | 2.960 | 2.580 | 2.670 | 3,974,423 | -0.31(-10.25%) |
May 03, 2017 | 2.930 | 2.990 | 2.850 | 2.975 | 1,435,376 | +0.05(+1.71%) |
May 02, 2017 | 3.000 | 3.147 | 2.760 | 2.925 | 4,938,796 | -0.25(-7.73%) |