Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.290 | 3.470 | 3.220 | 3.450 | 167,942 | +0.16(+4.86%) |
May 30, 2018 | 3.430 | 3.480 | 3.270 | 3.290 | 153,164 | -0.10(-2.95%) |
May 29, 2018 | 3.430 | 3.600 | 3.370 | 3.390 | 238,843 | -0.06(-1.74%) |
May 25, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.32(+10.22%) | |
May 24, 2018 | 3.250 | 3.270 | 3.020 | 3.130 | 209,780 | -0.13(-3.99%) |
May 23, 2018 | 3.260 | 3.365 | 3.230 | 3.260 | 93,423 | +0.00(+0.00%) |
May 22, 2018 | 3.500 | 3.520 | 3.250 | 3.260 | 255,617 | -0.26(-7.39%) |
May 21, 2018 | 3.630 | 3.660 | 3.320 | 3.520 | 239,561 | -0.09(-2.49%) |
May 18, 2018 | 3.690 | 3.690 | 3.600 | 3.610 | 97,182 | -0.05(-1.37%) |
May 17, 2018 | 3.650 | 3.710 | 3.630 | 3.660 | 95,500 | +0.02(+0.55%) |
May 16, 2018 | 3.580 | 3.720 | 3.520 | 3.640 | 113,837 | +0.06(+1.68%) |
May 15, 2018 | 3.630 | 3.650 | 3.500 | 3.580 | 127,206 | -0.04(-1.10%) |
May 14, 2018 | 3.540 | 3.690 | 3.530 | 3.620 | 157,697 | +0.09(+2.55%) |
May 11, 2018 | 3.720 | 3.840 | 3.500 | 3.530 | 128,718 | -0.19(-5.11%) |
May 10, 2018 | 3.760 | 3.880 | 3.610 | 3.720 | 85,285 | -0.05(-1.33%) |
May 09, 2018 | 3.860 | 3.914 | 3.650 | 3.770 | 151,173 | -0.06(-1.57%) |
May 08, 2018 | 3.750 | 3.860 | 3.628 | 3.830 | 309,276 | +0.10(+2.68%) |
May 07, 2018 | 3.630 | 3.750 | 3.570 | 3.730 | 137,151 | +0.08(+2.19%) |
May 04, 2018 | 3.740 | 3.815 | 3.580 | 3.650 | 171,213 | -0.11(-2.93%) |
May 03, 2018 | 3.870 | 3.880 | 3.700 | 3.760 | 118,422 | -0.12(-3.09%) |
May 02, 2018 | 3.940 | 4.050 | 3.860 | 3.880 | 80,059 | -0.06(-1.52%) |
May 01, 2018 | 4.010 | 4.010 | 3.870 | 3.940 | 38,855 | -0.06(-1.50%) |
Apr 30, 2018 | 4.210 | 4.280 | 4.000 | 4.000 | 110,382 | -0.19(-4.53%) |
Apr 27, 2018 | 4.130 | 4.240 | 4.070 | 4.190 | 124,564 | +0.07(+1.70%) |
Apr 26, 2018 | 4.190 | 4.240 | 4.100 | 4.120 | 141,905 | -0.05(-1.20%) |
Apr 25, 2018 | 4.380 | 4.530 | 4.040 | 4.170 | 92,908 | -0.23(-5.23%) |
Apr 24, 2018 | 4.250 | 4.490 | 4.170 | 4.400 | 105,965 | +0.17(+4.02%) |
Apr 23, 2018 | 4.200 | 4.360 | 4.150 | 4.230 | 125,135 | +0.03(+0.71%) |
Apr 20, 2018 | 4.270 | 4.310 | 4.130 | 4.200 | 95,028 | -0.10(-2.33%) |
Apr 19, 2018 | 4.240 | 4.360 | 4.240 | 4.300 | 73,229 | -0.06(-1.38%) |
Apr 18, 2018 | 4.380 | 4.490 | 4.320 | 4.360 | 70,203 | -0.01(-0.23%) |
Apr 17, 2018 | 4.380 | 4.480 | 4.250 | 4.370 | 185,859 | +0.02(+0.46%) |
Apr 16, 2018 | 4.410 | 4.460 | 4.260 | 4.350 | 100,685 | -0.05(-1.14%) |
Apr 13, 2018 | 4.780 | 4.810 | 4.350 | 4.400 | 212,051 | -0.41(-8.52%) |
Apr 12, 2018 | 4.640 | 4.980 | 4.570 | 4.810 | 168,757 | +0.24(+5.25%) |
Apr 11, 2018 | 4.710 | 4.770 | 4.410 | 4.570 | 261,508 | -0.17(-3.59%) |
Apr 10, 2018 | 4.890 | 4.930 | 4.610 | 4.740 | 124,068 | -0.09(-1.86%) |
Apr 09, 2018 | 4.940 | 5.020 | 4.810 | 4.830 | 91,741 | +0.01(+0.21%) |
Apr 06, 2018 | 5.050 | 5.120 | 4.760 | 4.820 | 93,457 | -0.26(-5.12%) |
Apr 05, 2018 | 5.140 | 5.220 | 5.016 | 5.080 | 70,083 | -0.02(-0.39%) |
Apr 04, 2018 | 4.820 | 5.150 | 4.770 | 5.100 | 119,201 | +0.24(+4.94%) |
Apr 03, 2018 | 4.680 | 4.930 | 4.580 | 4.860 | 116,216 | +0.20(+4.29%) |
Apr 02, 2018 | 4.550 | 4.760 | 4.440 | 4.660 | 121,524 | +0.11(+2.42%) |
Mar 29, 2018 | 4.550 | 4.550 | 4.550 | 0 | -0.16(-3.40%) | |
Mar 28, 2018 | 4.830 | 4.830 | 4.570 | 4.710 | 115,473 | -0.09(-1.87%) |
Mar 27, 2018 | 4.990 | 4.990 | 4.760 | 4.800 | 138,580 | -0.18(-3.61%) |
Mar 26, 2018 | 4.990 | 5.040 | 4.870 | 4.980 | 151,621 | +0.06(+1.22%) |
Mar 23, 2018 | 5.150 | 5.150 | 4.850 | 4.920 | 159,568 | -0.23(-4.47%) |
Mar 22, 2018 | 5.110 | 5.260 | 5.000 | 5.150 | 135,875 | +0.01(+0.19%) |
Mar 21, 2018 | 5.250 | 5.360 | 5.050 | 5.140 | 236,510 | -0.09(-1.72%) |
Mar 20, 2018 | 5.170 | 5.350 | 5.120 | 5.230 | 198,686 | +0.08(+1.55%) |
Mar 19, 2018 | 5.150 | 5.250 | 4.980 | 5.150 | 234,772 | -0.01(-0.19%) |
Mar 16, 2018 | 4.980 | 5.200 | 4.810 | 5.160 | 304,019 | +0.10(+1.98%) |
Mar 15, 2018 | 5.400 | 5.488 | 4.820 | 5.060 | 301,418 | -0.29(-5.42%) |
Mar 14, 2018 | 5.340 | 5.540 | 5.250 | 5.350 | 351,913 | +0.04(+0.75%) |
Mar 13, 2018 | 4.950 | 5.430 | 4.897 | 5.310 | 492,420 | +0.32(+6.41%) |
Mar 12, 2018 | 4.950 | 5.000 | 4.820 | 4.990 | 147,900 | +0.04(+0.81%) |
Mar 09, 2018 | 4.800 | 5.000 | 4.750 | 4.950 | 237,713 | +0.13(+2.70%) |
Mar 08, 2018 | 4.720 | 4.850 | 4.551 | 4.820 | 197,963 | +0.10(+2.12%) |
Mar 07, 2018 | 4.250 | 4.750 | 4.250 | 4.720 | 338,450 | +0.46(+10.80%) |
Mar 06, 2018 | 4.350 | 4.350 | 4.080 | 4.260 | 138,380 | -0.07(-1.62%) |
Mar 05, 2018 | 4.240 | 4.350 | 4.193 | 4.330 | 116,392 | +0.09(+2.12%) |
Mar 02, 2018 | 4.110 | 4.270 | 4.060 | 4.240 | 224,832 | +0.09(+2.17%) |
Mar 01, 2018 | 4.250 | 4.280 | 4.109 | 4.150 | 114,163 | -0.11(-2.58%) |
Feb 28, 2018 | 4.190 | 4.400 | 4.040 | 4.260 | 310,846 | +0.21(+5.19%) |
Feb 27, 2018 | 4.120 | 4.180 | 4.000 | 4.050 | 127,479 | -0.07(-1.70%) |
Feb 26, 2018 | 4.030 | 4.230 | 4.000 | 4.120 | 209,830 | +0.09(+2.23%) |
Feb 23, 2018 | 3.850 | 4.091 | 3.850 | 4.030 | 288,692 | +0.22(+5.77%) |
Feb 22, 2018 | 3.810 | 209,577 | +0.18(+4.96%) | |||
Feb 21, 2018 | 3.440 | 3.670 | 3.420 | 3.630 | 127,777 | +0.21(+6.14%) |
Feb 20, 2018 | 3.500 | 3.600 | 3.410 | 3.420 | 91,194 | -0.09(-2.56%) |
Feb 16, 2018 | 3.510 | 3.510 | 3.510 | 0 | -0.01(-0.28%) | |
Feb 15, 2018 | 3.550 | 3.650 | 3.500 | 3.520 | 294,286 | +0.00(+0.00%) |
Feb 14, 2018 | 3.420 | 3.550 | 3.365 | 3.520 | 187,682 | +0.04(+1.15%) |
Feb 13, 2018 | 3.390 | 3.540 | 3.330 | 3.480 | 97,332 | +0.04(+1.16%) |
Feb 12, 2018 | 3.630 | 3.670 | 3.415 | 3.440 | 87,418 | -0.19(-5.23%) |
Feb 09, 2018 | 3.600 | 3.740 | 3.500 | 3.630 | 187,797 | +0.04(+1.11%) |
Feb 08, 2018 | 3.750 | 3.790 | 3.570 | 3.590 | 145,644 | -0.15(-4.01%) |
Feb 07, 2018 | 3.650 | 3.770 | 3.650 | 3.740 | 87,651 | +0.12(+3.31%) |
Feb 06, 2018 | 3.550 | 3.780 | 3.500 | 3.620 | 91,542 | +0.00(+0.00%) |
Feb 05, 2018 | 3.720 | 3.850 | 3.560 | 3.620 | 135,078 | -0.10(-2.69%) |
Feb 02, 2018 | 3.710 | 3.870 | 3.640 | 3.720 | 113,707 | -0.06(-1.59%) |
Feb 01, 2018 | 3.910 | 3.910 | 3.780 | 3.780 | 228,485 | -0.18(-4.55%) |
Jan 31, 2018 | 4.000 | 4.050 | 3.930 | 3.960 | 83,646 | -0.05(-1.25%) |
Jan 30, 2018 | 4.050 | 4.072 | 4.000 | 4.010 | 144,724 | -0.04(-0.99%) |
Jan 29, 2018 | 4.040 | 4.160 | 3.960 | 4.050 | 148,363 | +0.00(+0.00%) |
Jan 26, 2018 | 4.060 | 4.170 | 3.940 | 4.050 | 91,566 | +0.04(+1.00%) |
Jan 25, 2018 | 4.000 | 4.100 | 3.970 | 4.010 | 28,338 | +0.00(+0.00%) |
Jan 24, 2018 | 4.000 | 4.040 | 3.760 | 4.010 | 164,589 | +0.02(+0.50%) |
Jan 23, 2018 | 3.930 | 4.070 | 3.900 | 3.990 | 28,684 | +0.03(+0.76%) |
Jan 22, 2018 | 3.970 | 4.120 | 3.900 | 3.960 | 78,310 | +0.00(+0.00%) |
Jan 19, 2018 | 3.980 | 3.980 | 3.820 | 3.960 | 61,662 | -0.01(-0.25%) |
Jan 18, 2018 | 3.990 | 4.010 | 3.950 | 3.970 | 56,629 | -0.02(-0.50%) |
Jan 17, 2018 | 3.950 | 4.050 | 3.880 | 3.990 | 122,351 | +0.08(+2.05%) |
Jan 16, 2018 | 4.140 | 4.190 | 3.900 | 3.910 | 145,822 | -0.23(-5.56%) |
Jan 12, 2018 | 4.140 | 4.140 | 4.140 | 0 | +0.02(+0.49%) | |
Jan 11, 2018 | 4.200 | 4.350 | 4.070 | 4.120 | 237,769 | -0.07(-1.67%) |
Jan 10, 2018 | 4.200 | 4.030 | 4.190 | 100,273 | +0.11(+2.70%) | |
Jan 09, 2018 | 4.120 | 4.157 | 4.080 | 4.080 | 57,605 | -0.06(-1.45%) |
Jan 08, 2018 | 4.160 | 4.190 | 4.000 | 4.140 | 126,891 | -0.06(-1.43%) |
Jan 05, 2018 | 4.250 | 4.280 | 4.100 | 4.200 | 153,148 | +0.01(+0.24%) |
Jan 04, 2018 | 4.080 | 4.250 | 4.010 | 4.190 | 105,046 | +0.14(+3.46%) |
Jan 03, 2018 | 4.110 | 4.130 | 3.950 | 4.050 | 258,489 | -0.02(-0.49%) |
Jan 02, 2018 | 3.980 | 4.087 | 3.960 | 4.070 | 152,509 | +0.08(+2.01%) |
Dec 29, 2017 | 3.990 | 3.990 | 3.990 | 0 | -0.01(-0.25%) | |
Dec 28, 2017 | 3.420 | 4.290 | 3.410 | 4.000 | 637,922 | +0.64(+19.05%) |
Dec 27, 2017 | 3.250 | 3.530 | 3.250 | 3.360 | 104,775 | +0.10(+3.07%) |
Dec 26, 2017 | 3.315 | 3.400 | 3.140 | 3.260 | 138,949 | -0.08(-2.40%) |
Dec 22, 2017 | 3.460 | 3.520 | 3.310 | 3.340 | 126,093 | -0.11(-3.19%) |
Dec 21, 2017 | 3.360 | 3.480 | 3.360 | 3.450 | 70,363 | +0.07(+2.07%) |
Dec 20, 2017 | 3.400 | 3.480 | 3.313 | 3.380 | 75,347 | +0.00(+0.00%) |
Dec 19, 2017 | 3.440 | 3.460 | 3.300 | 3.380 | 64,634 | -0.08(-2.31%) |
Dec 18, 2017 | 3.450 | 3.550 | 3.440 | 3.460 | 79,169 | +0.02(+0.58%) |
Dec 15, 2017 | 3.490 | 3.507 | 3.395 | 3.440 | 178,230 | -0.08(-2.27%) |
Dec 14, 2017 | 3.560 | 3.740 | 3.470 | 3.520 | 78,042 | -0.06(-1.68%) |
Dec 13, 2017 | 3.510 | 3.680 | 3.510 | 3.580 | 73,373 | +0.04(+1.13%) |
Dec 12, 2017 | 3.790 | 3.790 | 3.520 | 3.540 | 117,770 | -0.11(-3.01%) |
Dec 11, 2017 | 3.640 | 3.750 | 3.610 | 3.650 | 67,262 | +0.01(+0.27%) |
Dec 08, 2017 | 3.640 | 3.679 | 3.530 | 3.640 | 66,684 | +0.07(+1.96%) |
Dec 07, 2017 | 3.631 | 3.652 | 3.331 | 3.570 | 85,640 | +0.12(+3.48%) |
Dec 06, 2017 | 3.590 | 3.590 | 3.400 | 3.450 | 110,690 | -0.12(-3.36%) |
Dec 05, 2017 | 3.800 | 3.840 | 3.560 | 3.570 | 88,960 | -0.23(-6.05%) |
Dec 04, 2017 | 4.020 | 4.030 | 3.780 | 3.800 | 87,435 | -0.21(-5.24%) |
Dec 01, 2017 | 3.790 | 4.060 | 3.790 | 4.010 | 128,432 | +0.16(+4.16%) |
Nov 30, 2017 | 4.030 | 4.070 | 3.820 | 3.850 | 157,467 | -0.15(-3.75%) |
Nov 29, 2017 | 4.030 | 4.070 | 3.960 | 4.000 | 97,049 | +0.00(+0.00%) |
Nov 28, 2017 | 4.040 | 4.070 | 3.960 | 4.000 | 132,511 | -0.01(-0.25%) |
Nov 27, 2017 | 4.090 | 4.100 | 3.950 | 4.010 | 57,312 | -0.05(-1.23%) |
Nov 24, 2017 | 4.050 | 4.060 | 4.020 | 4.060 | 25,406 | +0.06(+1.50%) |
Nov 22, 2017 | 4.010 | 4.080 | 3.970 | 4.000 | 56,503 | -0.02(-0.50%) |
Nov 21, 2017 | 4.000 | 4.090 | 3.930 | 4.020 | 81,463 | +0.05(+1.26%) |
Nov 20, 2017 | 3.920 | 4.000 | 3.840 | 3.970 | 65,047 | +0.09(+2.32%) |
Nov 17, 2017 | 3.880 | 3.960 | 3.790 | 3.880 | 46,168 | -0.04(-1.02%) |
Nov 16, 2017 | 3.730 | 3.930 | 3.730 | 3.920 | 55,208 | +0.21(+5.66%) |
Nov 15, 2017 | 3.800 | 3.840 | 3.700 | 3.710 | 59,704 | -0.09(-2.37%) |
Nov 14, 2017 | 3.700 | 3.830 | 3.657 | 3.800 | 74,251 | +0.09(+2.43%) |
Nov 13, 2017 | 3.930 | 3.930 | 3.690 | 3.710 | 43,894 | -0.19(-4.87%) |
Nov 10, 2017 | 3.750 | 3.960 | 3.700 | 3.900 | 108,974 | +0.12(+3.17%) |
Nov 09, 2017 | 3.710 | 3.860 | 3.690 | 3.780 | 92,632 | +0.10(+2.72%) |
Nov 08, 2017 | 3.680 | 3.730 | 3.510 | 3.680 | 75,277 | +0.02(+0.55%) |
Nov 07, 2017 | 3.880 | 3.950 | 3.599 | 3.660 | 75,426 | -0.17(-4.44%) |
Nov 06, 2017 | 3.880 | 3.980 | 3.790 | 3.830 | 78,946 | -0.03(-0.78%) |
Nov 03, 2017 | 3.850 | 3.900 | 3.781 | 3.860 | 65,235 | +0.01(+0.26%) |
Nov 02, 2017 | 3.780 | 3.900 | 3.772 | 3.850 | 48,426 | +0.04(+1.05%) |
Nov 01, 2017 | 3.650 | 3.880 | 3.400 | 3.810 | 204,896 | +0.07(+1.87%) |
Oct 31, 2017 | 4.010 | 4.010 | 3.710 | 3.740 | 103,476 | -0.03(-0.80%) |
Oct 30, 2017 | 3.700 | 3.840 | 3.680 | 3.770 | 76,782 | -0.03(-0.79%) |
Oct 27, 2017 | 3.630 | 3.830 | 3.620 | 3.800 | 73,908 | +0.18(+4.97%) |
Oct 26, 2017 | 3.610 | 3.730 | 3.500 | 3.620 | 122,542 | +0.00(+0.00%) |
Oct 25, 2017 | 3.880 | 3.899 | 3.590 | 3.620 | 139,688 | -0.26(-6.70%) |
Oct 24, 2017 | 3.950 | 4.005 | 3.870 | 3.880 | 78,467 | -0.06(-1.52%) |
Oct 23, 2017 | 3.950 | 4.040 | 3.850 | 3.940 | 110,008 | -0.04(-1.01%) |
Oct 20, 2017 | 4.360 | 4.360 | 3.951 | 3.980 | 269,212 | -0.31(-7.23%) |
Oct 19, 2017 | 4.430 | 4.430 | 4.250 | 4.290 | 170,103 | -0.12(-2.72%) |
Oct 18, 2017 | 4.430 | 4.500 | 4.370 | 4.410 | 70,524 | -0.02(-0.45%) |
Oct 17, 2017 | 4.400 | 4.440 | 4.330 | 4.430 | 89,355 | +0.01(+0.23%) |
Oct 16, 2017 | 4.500 | 4.551 | 4.370 | 4.420 | 120,414 | -0.11(-2.43%) |
Oct 13, 2017 | 4.690 | 4.690 | 4.470 | 4.530 | 97,301 | -0.13(-2.79%) |
Oct 12, 2017 | 4.800 | 4.880 | 4.500 | 4.660 | 210,819 | -0.14(-2.92%) |
Oct 11, 2017 | 4.900 | 4.910 | 4.780 | 4.800 | 204,452 | -0.04(-0.83%) |
Oct 10, 2017 | 4.750 | 4.860 | 4.660 | 4.840 | 183,520 | +0.12(+2.54%) |
Oct 09, 2017 | 4.700 | 4.750 | 4.610 | 4.720 | 64,749 | +0.00(+0.00%) |
Oct 06, 2017 | 4.650 | 4.750 | 4.600 | 4.720 | 57,985 | +0.02(+0.43%) |
Oct 05, 2017 | 4.610 | 4.780 | 4.539 | 4.700 | 208,698 | +0.13(+2.84%) |
Oct 04, 2017 | 4.610 | 4.670 | 4.440 | 4.570 | 132,226 | -0.02(-0.44%) |
Oct 03, 2017 | 4.650 | 4.690 | 4.530 | 4.590 | 64,902 | -0.06(-1.29%) |
Oct 02, 2017 | 4.460 | 4.660 | 4.460 | 4.650 | 103,160 | +0.23(+5.20%) |
Sep 29, 2017 | 4.490 | 4.490 | 4.340 | 4.420 | 93,558 | +0.00(+0.00%) |
Sep 28, 2017 | 4.460 | 4.500 | 4.310 | 4.420 | 108,005 | -0.05(-1.12%) |
Sep 27, 2017 | 4.360 | 4.550 | 4.290 | 4.470 | 207,228 | +0.15(+3.47%) |
Sep 26, 2017 | 4.350 | 4.420 | 4.300 | 4.320 | 42,487 | -0.05(-1.14%) |
Sep 25, 2017 | 4.410 | 4.460 | 4.250 | 4.370 | 172,023 | -0.03(-0.68%) |
Sep 22, 2017 | 4.550 | 4.670 | 4.320 | 4.400 | 171,089 | -0.12(-2.65%) |
Sep 21, 2017 | 4.470 | 4.570 | 4.350 | 4.520 | 119,168 | +0.01(+0.22%) |
Sep 20, 2017 | 4.410 | 4.560 | 4.300 | 4.510 | 147,878 | +0.06(+1.35%) |
Sep 19, 2017 | 4.500 | 4.627 | 4.330 | 4.450 | 129,553 | -0.01(-0.22%) |
Sep 18, 2017 | 4.500 | 4.650 | 4.450 | 4.460 | 146,289 | -0.02(-0.45%) |
Sep 15, 2017 | 4.640 | 4.720 | 4.390 | 4.480 | 368,525 | -0.15(-3.24%) |
Sep 14, 2017 | 4.630 | 4.740 | 4.560 | 4.630 | 165,481 | +0.00(+0.00%) |
Sep 13, 2017 | 4.850 | 4.880 | 4.630 | 4.630 | 237,404 | -0.23(-4.73%) |
Sep 12, 2017 | 4.830 | 4.920 | 4.720 | 4.860 | 95,619 | +0.05(+1.04%) |
Sep 11, 2017 | 4.820 | 4.900 | 4.680 | 4.810 | 81,555 | -0.04(-0.82%) |
Sep 08, 2017 | 4.700 | 4.870 | 4.520 | 4.850 | 202,975 | +0.16(+3.41%) |
Sep 07, 2017 | 4.920 | 4.950 | 4.650 | 4.690 | 186,710 | -0.20(-4.09%) |
Sep 06, 2017 | 4.780 | 4.900 | 4.730 | 4.890 | 94,228 | +0.16(+3.38%) |
Sep 05, 2017 | 4.830 | 4.900 | 4.650 | 4.730 | 113,022 | -0.08(-1.66%) |
Sep 01, 2017 | 4.780 | 4.960 | 4.700 | 4.810 | 120,139 | +0.06(+1.26%) |
Aug 31, 2017 | 4.900 | 4.920 | 4.600 | 4.750 | 234,191 | -0.10(-2.06%) |
Aug 30, 2017 | 4.600 | 5.110 | 4.480 | 4.850 | 750,600 | +0.27(+5.90%) |
Aug 29, 2017 | 4.700 | 4.745 | 4.510 | 4.580 | 204,672 | -0.13(-2.76%) |
Aug 28, 2017 | 4.420 | 4.770 | 4.327 | 4.710 | 255,353 | +0.31(+7.05%) |
Aug 25, 2017 | 4.440 | 4.480 | 4.250 | 4.400 | 178,403 | +0.00(+0.00%) |
Aug 24, 2017 | 4.420 | 4.460 | 4.350 | 4.400 | 128,850 | +0.03(+0.69%) |
Aug 23, 2017 | 4.270 | 4.420 | 4.230 | 4.370 | 114,294 | +0.08(+1.86%) |
Aug 22, 2017 | 4.390 | 4.510 | 4.200 | 4.290 | 277,898 | -0.16(-3.60%) |
Aug 21, 2017 | 4.250 | 4.530 | 4.240 | 4.450 | 119,593 | +0.20(+4.71%) |
Aug 18, 2017 | 4.240 | 4.300 | 4.240 | 4.250 | 114,409 | -0.04(-0.93%) |
Aug 17, 2017 | 4.320 | 4.540 | 4.250 | 4.290 | 119,216 | -0.08(-1.83%) |
Aug 16, 2017 | 4.330 | 4.600 | 4.250 | 4.370 | 120,687 | -0.02(-0.46%) |
Aug 15, 2017 | 3.960 | 4.480 | 3.850 | 4.390 | 212,036 | +0.46(+11.70%) |
Aug 14, 2017 | 3.900 | 4.030 | 3.790 | 3.930 | 100,050 | +0.07(+1.81%) |
Aug 11, 2017 | 3.780 | 3.901 | 3.780 | 3.860 | 83,069 | +0.03(+0.78%) |
Aug 10, 2017 | 3.950 | 4.080 | 3.800 | 3.830 | 134,832 | -0.22(-5.43%) |
Aug 09, 2017 | 4.130 | 4.270 | 4.050 | 4.050 | 55,835 | -0.15(-3.57%) |
Aug 08, 2017 | 4.220 | 4.320 | 4.120 | 4.200 | 52,590 | -0.02(-0.47%) |
Aug 07, 2017 | 4.190 | 4.320 | 4.180 | 4.220 | 57,674 | +0.08(+1.93%) |
Aug 04, 2017 | 4.220 | 4.027 | 4.140 | 171,633 | +0.00(+0.00%) | |
Aug 03, 2017 | 4.210 | 4.320 | 4.051 | 4.140 | 95,528 | -0.05(-1.19%) |
Aug 02, 2017 | 4.220 | 4.327 | 4.080 | 4.190 | 151,825 | -0.11(-2.56%) |
Aug 01, 2017 | 4.460 | 4.460 | 4.150 | 4.300 | 226,342 | -0.14(-3.15%) |
Jul 31, 2017 | 4.450 | 4.560 | 4.390 | 4.440 | 112,305 | -0.03(-0.67%) |
Jul 28, 2017 | 4.420 | 4.525 | 4.410 | 4.470 | 66,840 | -0.01(-0.22%) |
Jul 27, 2017 | 4.700 | 4.780 | 4.465 | 4.480 | 129,880 | -0.17(-3.66%) |
Jul 26, 2017 | 4.620 | 4.710 | 4.520 | 4.650 | 154,918 | +0.01(+0.22%) |
Jul 25, 2017 | 4.830 | 4.847 | 4.550 | 4.640 | 174,710 | -0.16(-3.33%) |
Jul 24, 2017 | 4.840 | 4.930 | 4.790 | 4.800 | 117,258 | -0.07(-1.44%) |
Jul 21, 2017 | 4.800 | 5.070 | 4.760 | 4.870 | 633,516 | +0.20(+4.28%) |
Jul 20, 2017 | 4.930 | 4.660 | 4.670 | 196,203 | -0.08(-1.68%) | |
Jul 19, 2017 | 4.620 | 4.840 | 4.620 | 4.750 | 131,983 | +0.15(+3.26%) |
Jul 18, 2017 | 4.640 | 4.770 | 4.550 | 4.600 | 192,748 | -0.06(-1.29%) |
Jul 17, 2017 | 4.570 | 4.785 | 4.520 | 4.660 | 153,229 | +0.11(+2.42%) |
Jul 14, 2017 | 4.440 | 4.620 | 4.409 | 4.550 | 73,143 | +0.08(+1.79%) |
Jul 13, 2017 | 4.660 | 4.660 | 4.349 | 4.470 | 242,706 | -0.23(-4.89%) |
Jul 12, 2017 | 4.580 | 4.740 | 4.510 | 4.700 | 148,292 | +0.16(+3.52%) |
Jul 11, 2017 | 4.720 | 4.780 | 4.530 | 4.540 | 194,743 | +0.01(+0.22%) |
Jul 10, 2017 | 4.690 | 4.690 | 4.510 | 4.530 | 113,464 | -0.18(-3.82%) |
Jul 07, 2017 | 4.610 | 4.750 | 4.540 | 4.710 | 199,599 | +0.10(+2.17%) |
Jul 06, 2017 | 4.630 | 4.720 | 4.520 | 4.610 | 182,722 | +0.00(+0.00%) |
Jul 05, 2017 | 4.640 | 4.650 | 4.490 | 4.610 | 188,850 | -0.09(-1.91%) |
Jul 03, 2017 | 4.770 | 4.780 | 4.440 | 4.700 | 139,886 | -0.05(-1.05%) |
Jun 30, 2017 | 4.980 | 4.980 | 4.750 | 4.750 | 187,301 | -0.23(-4.62%) |
Jun 29, 2017 | 4.910 | 4.980 | 4.690 | 4.980 | 317,485 | +0.08(+1.63%) |
Jun 28, 2017 | 4.860 | 4.980 | 4.800 | 4.900 | 295,990 | +0.09(+1.87%) |
Jun 27, 2017 | 5.050 | 5.050 | 4.670 | 4.810 | 479,770 | -0.17(-3.41%) |
Jun 26, 2017 | 4.890 | 5.032 | 4.710 | 4.980 | 319,522 | +0.11(+2.26%) |
Jun 23, 2017 | 4.800 | 4.920 | 4.720 | 4.870 | 420,017 | +0.05(+1.04%) |
Jun 22, 2017 | 4.790 | 4.980 | 4.690 | 4.820 | 251,793 | +0.03(+0.63%) |
Jun 21, 2017 | 4.860 | 5.040 | 4.700 | 4.790 | 273,769 | -0.05(-1.03%) |
Jun 20, 2017 | 4.630 | 4.870 | 4.350 | 4.840 | 281,680 | +0.22(+4.76%) |
Jun 19, 2017 | 4.500 | 4.750 | 4.360 | 4.620 | 365,135 | +0.19(+4.29%) |
Jun 16, 2017 | 4.260 | 4.450 | 4.170 | 4.430 | 408,504 | +0.09(+2.07%) |
Jun 15, 2017 | 4.440 | 4.450 | 4.200 | 4.340 | 276,538 | -0.08(-1.81%) |
Jun 14, 2017 | 4.320 | 4.650 | 4.230 | 4.420 | 146,921 | +0.10(+2.31%) |
Jun 13, 2017 | 4.480 | 4.480 | 4.150 | 4.320 | 220,250 | -0.15(-3.36%) |
Jun 12, 2017 | 4.440 | 4.780 | 4.410 | 4.470 | 218,933 | +0.04(+0.90%) |
Jun 09, 2017 | 4.450 | 4.680 | 4.380 | 4.430 | 267,575 | -0.02(-0.45%) |
Jun 08, 2017 | 4.400 | 4.650 | 4.370 | 4.450 | 415,498 | +0.08(+1.83%) |
Jun 07, 2017 | 4.200 | 4.500 | 4.200 | 4.370 | 378,371 | +0.18(+4.30%) |
Jun 06, 2017 | 4.050 | 4.200 | 4.050 | 4.190 | 191,172 | +0.11(+2.70%) |
Jun 05, 2017 | 4.020 | 4.180 | 4.020 | 4.080 | 263,032 | +0.06(+1.49%) |
Jun 02, 2017 | 3.800 | 4.050 | 3.710 | 4.020 | 164,802 | +0.19(+4.96%) |