Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.007 | 5.094 | 4.920 | 5.065 | 1,953,145 | +0.16(+3.35%) |
Jan 30, 2018 | 4.958 | 5.036 | 4.872 | 4.901 | 2,117,017 | -0.03(-0.59%) |
Jan 29, 2018 | 5.180 | 5.209 | 4.930 | 4.930 | 2,035,993 | -0.25(-4.84%) |
Jan 26, 2018 | 5.113 | 5.330 | 5.103 | 5.180 | 2,030,304 | +0.08(+1.51%) |
Jan 25, 2018 | 5.402 | 5.440 | 5.060 | 5.103 | 3,358,743 | -0.25(-4.68%) |
Jan 24, 2018 | 5.248 | 5.441 | 5.180 | 5.354 | 2,622,807 | +0.19(+3.74%) |
Jan 23, 2018 | 4.958 | 5.171 | 4.920 | 5.161 | 1,626,802 | +0.21(+4.29%) |
Jan 22, 2018 | 5.007 | 5.016 | 4.920 | 4.949 | 1,039,227 | -0.02(-0.39%) |
Jan 19, 2018 | 4.949 | 4.987 | 4.910 | 4.968 | 1,284,403 | +0.10(+1.98%) |
Jan 18, 2018 | 4.958 | 4.958 | 4.843 | 4.872 | 1,291,056 | -0.04(-0.79%) |
Jan 17, 2018 | 5.055 | 5.055 | 4.891 | 4.910 | 2,642,452 | -0.15(-3.05%) |
Jan 16, 2018 | 5.026 | 5.065 | 4.930 | 5.065 | 1,623,340 | +0.08(+1.55%) |
Jan 12, 2018 | 4.987 | 4.987 | 4.987 | 0 | +0.11(+2.17%) | |
Jan 11, 2018 | 4.920 | 4.958 | 4.872 | 4.881 | 1,187,434 | -0.02(-0.39%) |
Jan 10, 2018 | 4.823 | 4.958 | 4.814 | 4.901 | 1,320,043 | +0.06(+1.20%) |
Jan 09, 2018 | 4.852 | 4.939 | 4.727 | 4.843 | 1,584,240 | -0.03(-0.59%) |
Jan 08, 2018 | 5.065 | 5.065 | 4.852 | 4.872 | 1,697,367 | -0.18(-3.63%) |
Jan 05, 2018 | 5.094 | 5.190 | 5.001 | 5.055 | 1,386,156 | -0.04(-0.76%) |
Jan 04, 2018 | 5.016 | 5.142 | 4.872 | 5.094 | 3,226,935 | +0.28(+5.81%) |
Jan 03, 2018 | 4.862 | 4.872 | 4.688 | 4.814 | 2,153,803 | -0.05(-0.99%) |
Jan 02, 2018 | 4.891 | 4.910 | 4.814 | 4.862 | 1,700,670 | +0.05(+1.00%) |
Dec 29, 2017 | 4.814 | 4.814 | 4.814 | 0 | -0.02(-0.40%) | |
Dec 28, 2017 | 4.978 | 5.016 | 4.823 | 4.833 | 1,281,186 | -0.14(-2.91%) |
Dec 27, 2017 | 5.016 | 5.036 | 4.968 | 4.978 | 1,248,667 | -0.05(-0.96%) |
Dec 26, 2017 | 4.901 | 5.084 | 4.862 | 5.026 | 1,177,987 | +0.16(+3.37%) |
Dec 22, 2017 | 4.679 | 4.896 | 4.650 | 4.862 | 1,931,909 | +0.20(+4.35%) |
Dec 21, 2017 | 4.679 | 4.698 | 4.602 | 4.659 | 2,561,573 | -0.02(-0.41%) |
Dec 20, 2017 | 4.505 | 4.708 | 4.505 | 4.679 | 1,716,083 | +0.15(+3.41%) |
Dec 19, 2017 | 4.486 | 4.573 | 4.447 | 4.524 | 970,861 | +0.04(+0.86%) |
Dec 18, 2017 | 4.505 | 4.505 | 4.428 | 4.486 | 1,263,953 | +0.07(+1.53%) |
Dec 15, 2017 | 4.611 | 4.611 | 4.389 | 4.418 | 2,336,977 | -0.14(-2.97%) |
Dec 14, 2017 | 4.418 | 4.582 | 4.312 | 4.553 | 2,035,395 | +0.16(+3.74%) |
Dec 13, 2017 | 4.196 | 4.394 | 4.187 | 4.389 | 1,835,168 | +0.20(+4.84%) |
Dec 12, 2017 | 4.110 | 4.187 | 4.090 | 4.187 | 890,292 | +0.01(+0.23%) |
Dec 11, 2017 | 4.061 | 4.264 | 4.061 | 4.177 | 1,012,212 | +0.05(+1.17%) |
Dec 08, 2017 | 4.052 | 4.187 | 4.052 | 4.129 | 841,326 | +0.03(+0.71%) |
Dec 07, 2017 | 4.119 | 4.177 | 4.071 | 4.100 | 1,362,815 | -0.10(-2.30%) |
Dec 06, 2017 | 4.119 | 4.274 | 4.100 | 4.196 | 1,503,620 | +0.05(+1.16%) |
Dec 05, 2017 | 4.187 | 4.216 | 4.100 | 4.148 | 1,161,047 | -0.08(-1.83%) |
Dec 04, 2017 | 4.274 | 4.274 | 4.225 | 4.225 | 760,101 | -0.05(-1.13%) |
Dec 01, 2017 | 4.245 | 4.322 | 4.225 | 4.274 | 933,531 | +0.07(+1.61%) |
Nov 30, 2017 | 4.206 | 4.293 | 4.158 | 4.206 | 940,239 | -0.07(-1.58%) |
Nov 29, 2017 | 4.216 | 4.312 | 4.216 | 4.274 | 765,405 | -0.01(-0.23%) |
Nov 28, 2017 | 4.331 | 4.331 | 4.229 | 4.283 | 814,367 | -0.05(-1.11%) |
Nov 27, 2017 | 4.399 | 4.438 | 4.293 | 4.331 | 702,389 | -0.04(-0.88%) |
Nov 24, 2017 | 4.389 | 4.447 | 4.341 | 4.370 | 449,388 | -0.05(-1.09%) |
Nov 22, 2017 | 4.428 | 4.457 | 4.356 | 4.418 | 833,192 | +0.00(+0.00%) |
Nov 21, 2017 | 4.351 | 4.418 | 4.312 | 4.418 | 806,032 | +0.11(+2.46%) |
Nov 20, 2017 | 4.341 | 4.351 | 4.245 | 4.312 | 967,856 | -0.06(-1.32%) |
Nov 17, 2017 | 4.303 | 4.399 | 4.254 | 4.370 | 1,763,723 | +0.10(+2.26%) |
Nov 16, 2017 | 4.331 | 4.370 | 4.254 | 4.274 | 867,244 | -0.04(-0.89%) |
Nov 15, 2017 | 4.206 | 4.341 | 4.196 | 4.312 | 871,262 | +0.13(+3.00%) |
Nov 14, 2017 | 4.216 | 4.230 | 4.158 | 4.187 | 920,309 | -0.04(-0.91%) |
Nov 13, 2017 | 4.245 | 4.269 | 4.177 | 4.225 | 818,819 | +0.00(+0.00%) |
Nov 10, 2017 | 4.341 | 4.341 | 4.177 | 4.225 | 1,111,547 | -0.11(-2.45%) |
Nov 09, 2017 | 4.274 | 4.331 | 4.235 | 4.331 | 1,046,018 | +0.07(+1.58%) |
Nov 08, 2017 | 4.274 | 4.331 | 4.245 | 4.264 | 866,052 | +0.01(+0.23%) |
Nov 07, 2017 | 4.254 | 4.274 | 4.177 | 4.254 | 1,113,617 | +0.00(+0.00%) |
Nov 06, 2017 | 4.274 | 4.278 | 4.206 | 4.254 | 1,465,845 | +0.01(+0.23%) |
Nov 03, 2017 | 4.351 | 4.351 | 4.180 | 4.245 | 910,464 | -0.08(-1.79%) |
Nov 02, 2017 | 4.187 | 4.360 | 4.100 | 4.322 | 1,647,323 | +0.22(+5.41%) |
Nov 01, 2017 | 4.196 | 4.230 | 4.100 | 4.100 | 1,489,655 | -0.06(-1.39%) |
Oct 31, 2017 | 4.119 | 4.177 | 4.100 | 4.158 | 1,010,747 | -0.07(-1.60%) |
Oct 30, 2017 | 4.253 | 4.158 | 4.225 | 852,908 | +0.03(+0.69%) | |
Oct 27, 2017 | 4.129 | 4.235 | 4.100 | 4.196 | 1,054,329 | +0.10(+2.35%) |
Oct 26, 2017 | 4.245 | 4.245 | 4.100 | 4.100 | 1,313,319 | -0.13(-2.97%) |
Oct 25, 2017 | 4.158 | 4.245 | 4.158 | 4.225 | 1,341,946 | +0.05(+1.15%) |
Oct 24, 2017 | 4.225 | 4.235 | 4.167 | 4.177 | 893,057 | -0.05(-1.14%) |
Oct 23, 2017 | 4.177 | 4.264 | 4.148 | 4.225 | 914,727 | -0.02(-0.45%) |
Oct 20, 2017 | 4.148 | 4.264 | 4.139 | 4.245 | 1,221,395 | -0.01(-0.23%) |
Oct 19, 2017 | 4.303 | 4.303 | 4.206 | 4.254 | 963,350 | +0.00(+0.00%) |
Oct 18, 2017 | 4.380 | 4.389 | 4.245 | 4.254 | 948,227 | -0.09(-2.00%) |
Oct 17, 2017 | 4.274 | 4.360 | 4.274 | 4.341 | 911,526 | +0.00(+0.00%) |
Oct 16, 2017 | 4.457 | 4.486 | 4.312 | 4.341 | 1,347,876 | -0.13(-2.81%) |
Oct 13, 2017 | 4.582 | 4.582 | 4.438 | 4.467 | 833,912 | -0.08(-1.70%) |
Oct 12, 2017 | 4.602 | 4.602 | 4.481 | 4.544 | 751,209 | -0.05(-1.05%) |
Oct 11, 2017 | 4.544 | 4.602 | 4.399 | 4.592 | 1,171,396 | +0.04(+0.85%) |
Oct 10, 2017 | 4.650 | 4.679 | 4.529 | 4.553 | 703,948 | -0.10(-2.07%) |
Oct 09, 2017 | 4.621 | 4.659 | 4.553 | 4.650 | 557,669 | +0.09(+1.90%) |
Oct 06, 2017 | 4.438 | 4.582 | 4.375 | 4.563 | 1,474,193 | +0.14(+3.05%) |
Oct 05, 2017 | 4.534 | 4.534 | 4.399 | 4.428 | 918,248 | -0.07(-1.50%) |
Oct 04, 2017 | 4.438 | 4.505 | 4.418 | 4.495 | 726,797 | +0.05(+1.08%) |
Oct 03, 2017 | 4.438 | 4.486 | 4.418 | 4.447 | 1,083,139 | +0.01(+0.22%) |
Oct 02, 2017 | 4.341 | 4.457 | 4.293 | 4.438 | 1,740,465 | +0.06(+1.32%) |
Sep 29, 2017 | 4.370 | 4.418 | 4.360 | 4.380 | 710,115 | -0.01(-0.22%) |
Sep 28, 2017 | 4.418 | 4.447 | 4.346 | 4.389 | 637,993 | +0.01(+0.22%) |
Sep 27, 2017 | 4.389 | 4.423 | 4.341 | 4.380 | 1,189,050 | -0.06(-1.30%) |
Sep 26, 2017 | 4.457 | 4.510 | 4.428 | 4.438 | 726,285 | -0.07(-1.50%) |
Sep 25, 2017 | 4.534 | 4.563 | 4.476 | 4.505 | 1,573,789 | -0.05(-1.06%) |
Sep 22, 2017 | 4.495 | 4.577 | 4.467 | 4.553 | 1,692,859 | +0.12(+2.61%) |
Sep 21, 2017 | 4.341 | 4.505 | 4.341 | 4.438 | 1,027,885 | -0.01(-0.22%) |
Sep 20, 2017 | 4.553 | 4.650 | 4.438 | 4.447 | 1,812,184 | -0.11(-2.33%) |
Sep 19, 2017 | 4.351 | 4.582 | 4.351 | 4.553 | 1,811,595 | +0.14(+3.06%) |
Sep 18, 2017 | 4.534 | 4.563 | 4.409 | 4.418 | 1,649,463 | -0.20(-4.38%) |
Sep 15, 2017 | 4.669 | 4.669 | 4.524 | 4.621 | 5,458,853 | -0.01(-0.21%) |
Sep 14, 2017 | 4.515 | 4.679 | 4.515 | 4.630 | 992,366 | +0.09(+1.91%) |
Sep 13, 2017 | 4.708 | 4.708 | 4.524 | 4.544 | 1,359,565 | -0.13(-2.69%) |
Sep 12, 2017 | 4.563 | 4.698 | 4.524 | 4.669 | 1,063,390 | +0.06(+1.26%) |
Sep 11, 2017 | 4.592 | 4.713 | 4.573 | 4.611 | 1,503,013 | -0.07(-1.44%) |
Sep 08, 2017 | 4.766 | 4.775 | 4.621 | 4.679 | 1,547,613 | -0.10(-2.02%) |
Sep 07, 2017 | 4.717 | 4.785 | 4.650 | 4.775 | 2,552,992 | +0.11(+2.27%) |
Sep 06, 2017 | 4.717 | 4.737 | 4.592 | 4.669 | 1,778,735 | -0.05(-1.02%) |
Sep 05, 2017 | 4.592 | 4.717 | 4.587 | 4.717 | 1,989,697 | +0.14(+2.95%) |
Sep 01, 2017 | 4.621 | 4.650 | 4.524 | 4.582 | 1,176,461 | +0.01(+0.21%) |
Aug 31, 2017 | 4.457 | 4.573 | 4.447 | 4.573 | 1,238,468 | +0.12(+2.60%) |
Aug 30, 2017 | 4.524 | 4.534 | 4.413 | 4.457 | 1,233,032 | -0.07(-1.49%) |
Aug 29, 2017 | 4.659 | 4.717 | 4.447 | 4.524 | 2,479,768 | -0.06(-1.26%) |
Aug 28, 2017 | 4.515 | 4.602 | 4.457 | 4.582 | 1,875,666 | +0.13(+2.81%) |
Aug 25, 2017 | 4.245 | 4.457 | 4.235 | 4.457 | 2,547,911 | +0.21(+5.00%) |
Aug 24, 2017 | 4.225 | 4.293 | 4.206 | 4.245 | 782,973 | -0.04(-0.90%) |
Aug 23, 2017 | 4.245 | 4.283 | 4.187 | 4.283 | 887,452 | +0.06(+1.37%) |
Aug 22, 2017 | 4.264 | 4.283 | 4.177 | 4.225 | 827,601 | -0.03(-0.68%) |
Aug 21, 2017 | 4.245 | 4.303 | 4.211 | 4.254 | 1,178,589 | -0.01(-0.23%) |
Aug 18, 2017 | 4.331 | 4.389 | 4.206 | 4.264 | 2,399,023 | +0.02(+0.45%) |
Aug 17, 2017 | 4.322 | 4.331 | 4.206 | 4.245 | 1,458,694 | -0.04(-0.90%) |
Aug 16, 2017 | 4.148 | 4.312 | 4.129 | 4.283 | 2,086,709 | +0.15(+3.74%) |
Aug 15, 2017 | 4.167 | 4.225 | 4.100 | 4.129 | 1,578,572 | -0.08(-1.83%) |
Aug 14, 2017 | 4.206 | 4.254 | 4.100 | 4.206 | 1,628,528 | +0.02(+0.46%) |
Aug 11, 2017 | 4.254 | 4.254 | 4.139 | 4.187 | 1,902,278 | +0.01(+0.23%) |
Aug 10, 2017 | 4.177 | 4.312 | 4.167 | 4.177 | 3,900,681 | +0.10(+2.36%) |
Aug 09, 2017 | 4.061 | 4.119 | 3.984 | 4.081 | 3,828,493 | +0.19(+4.96%) |
Aug 08, 2017 | 3.917 | 3.965 | 3.820 | 3.888 | 1,435,895 | -0.01(-0.25%) |
Aug 07, 2017 | 3.753 | 3.946 | 3.748 | 3.897 | 1,436,846 | +0.16(+4.39%) |
Aug 04, 2017 | 3.811 | 3.936 | 3.700 | 3.733 | 2,259,879 | -0.14(-3.73%) |
Aug 03, 2017 | 3.878 | 3.936 | 3.839 | 3.878 | 1,412,747 | -0.03(-0.74%) |
Aug 02, 2017 | 3.946 | 3.994 | 3.888 | 3.907 | 1,042,450 | -0.09(-2.17%) |
Aug 01, 2017 | 3.975 | 4.061 | 3.955 | 3.994 | 1,045,805 | +0.01(+0.24%) |
Jul 31, 2017 | 4.032 | 4.052 | 3.965 | 3.984 | 1,123,782 | -0.05(-1.20%) |
Jul 28, 2017 | 3.917 | 4.052 | 3.917 | 4.032 | 940,642 | +0.15(+3.98%) |
Jul 27, 2017 | 4.052 | 4.100 | 3.878 | 3.878 | 1,451,574 | -0.20(-4.96%) |
Jul 26, 2017 | 3.878 | 4.081 | 3.849 | 4.081 | 1,556,273 | +0.19(+4.96%) |
Jul 25, 2017 | 3.917 | 3.950 | 3.864 | 3.888 | 1,064,091 | +0.00(+0.00%) |
Jul 24, 2017 | 4.032 | 4.035 | 3.888 | 3.888 | 942,490 | -0.14(-3.59%) |
Jul 21, 2017 | 4.129 | 4.129 | 4.013 | 4.032 | 960,454 | -0.07(-1.65%) |
Jul 20, 2017 | 4.003 | 4.119 | 3.994 | 4.100 | 1,718,488 | +0.11(+2.66%) |
Jul 19, 2017 | 4.003 | 4.032 | 3.946 | 3.994 | 2,213,674 | +0.03(+0.73%) |
Jul 18, 2017 | 4.013 | 4.023 | 3.936 | 3.965 | 1,326,966 | +0.00(+0.00%) |
Jul 17, 2017 | 4.042 | 4.100 | 3.917 | 3.965 | 1,935,645 | -0.05(-1.20%) |
Jul 14, 2017 | 4.013 | 4.052 | 3.926 | 4.013 | 2,251,317 | +0.05(+1.22%) |
Jul 13, 2017 | 4.052 | 4.081 | 3.955 | 3.965 | 1,299,551 | -0.10(-2.38%) |
Jul 12, 2017 | 4.032 | 4.081 | 3.994 | 4.061 | 1,757,376 | +0.08(+1.94%) |
Jul 11, 2017 | 3.975 | 3.984 | 3.868 | 3.984 | 1,330,126 | -0.01(-0.24%) |
Jul 10, 2017 | 3.830 | 3.994 | 3.791 | 3.994 | 4,478,213 | +0.29(+7.81%) |
Jul 07, 2017 | 3.733 | 3.743 | 3.618 | 3.704 | 1,966,879 | -0.03(-0.78%) |
Jul 06, 2017 | 3.685 | 3.782 | 3.675 | 3.733 | 1,605,778 | +0.06(+1.57%) |
Jul 05, 2017 | 3.608 | 3.685 | 3.550 | 3.675 | 1,555,475 | +0.06(+1.60%) |
Jul 03, 2017 | 3.666 | 3.685 | 3.608 | 3.618 | 613,851 | -0.12(-3.10%) |
Jun 30, 2017 | 3.666 | 3.743 | 3.637 | 3.733 | 1,291,395 | +0.04(+1.04%) |
Jun 29, 2017 | 3.666 | 3.704 | 3.598 | 3.695 | 1,226,670 | -0.01(-0.26%) |
Jun 28, 2017 | 3.618 | 3.714 | 3.603 | 3.704 | 1,101,349 | +0.11(+2.95%) |
Jun 27, 2017 | 3.656 | 3.656 | 3.540 | 3.598 | 1,426,456 | +0.01(+0.27%) |
Jun 26, 2017 | 3.579 | 3.656 | 3.521 | 3.589 | 1,296,486 | +0.01(+0.27%) |
Jun 23, 2017 | 3.502 | 3.579 | 3.454 | 3.579 | 2,094,602 | +0.10(+2.77%) |
Jun 22, 2017 | 3.589 | 3.589 | 3.396 | 3.483 | 2,973,430 | -0.02(-0.55%) |
Jun 21, 2017 | 3.492 | 3.560 | 3.454 | 3.502 | 1,231,712 | +0.02(+0.55%) |
Jun 20, 2017 | 3.492 | 3.540 | 3.396 | 3.483 | 1,717,293 | -0.01(-0.28%) |
Jun 19, 2017 | 3.483 | 3.603 | 3.444 | 3.492 | 1,708,592 | +0.07(+1.97%) |
Jun 16, 2017 | 3.492 | 3.550 | 3.405 | 3.425 | 15,349,757 | -0.08(-2.20%) |
Jun 15, 2017 | 3.463 | 3.622 | 3.434 | 3.502 | 2,489,300 | -0.01(-0.27%) |
Jun 14, 2017 | 3.743 | 3.791 | 3.434 | 3.511 | 3,864,267 | -0.19(-5.21%) |
Jun 13, 2017 | 3.666 | 3.748 | 3.613 | 3.704 | 1,249,863 | +0.03(+0.79%) |
Jun 12, 2017 | 3.502 | 3.685 | 3.425 | 3.675 | 2,647,801 | +0.17(+4.96%) |
Jun 09, 2017 | 3.618 | 3.627 | 3.473 | 3.502 | 1,922,650 | -0.15(-4.22%) |
Jun 08, 2017 | 3.772 | 3.811 | 3.608 | 3.656 | 2,982,527 | -0.15(-4.05%) |
Jun 07, 2017 | 3.627 | 3.830 | 3.569 | 3.811 | 4,797,463 | +0.14(+3.67%) |
Jun 06, 2017 | 3.579 | 3.685 | 3.492 | 3.675 | 4,391,859 | +0.19(+5.54%) |
Jun 05, 2017 | 3.347 | 3.492 | 3.319 | 3.483 | 3,442,936 | +0.15(+4.64%) |
Jun 02, 2017 | 3.328 | 3.434 | 3.294 | 3.328 | 2,284,561 | +0.03(+0.88%) |
Jun 01, 2017 | 3.212 | 3.319 | 3.212 | 3.299 | 1,483,535 | +0.03(+0.88%) |
May 31, 2017 | 3.319 | 3.319 | 3.183 | 3.270 | 1,879,630 | -0.01(-0.29%) |
May 30, 2017 | 3.319 | 3.338 | 3.241 | 3.280 | 1,368,717 | -0.05(-1.45%) |
May 26, 2017 | 3.376 | 3.386 | 3.319 | 3.328 | 1,349,265 | +0.03(+0.88%) |
May 25, 2017 | 3.290 | 3.357 | 3.232 | 3.299 | 1,828,192 | -0.03(-0.87%) |
May 24, 2017 | 3.415 | 3.415 | 3.145 | 3.328 | 5,269,951 | -0.08(-2.27%) |
May 23, 2017 | 3.511 | 3.511 | 3.328 | 3.405 | 3,949,552 | -0.11(-3.02%) |
May 22, 2017 | 3.444 | 3.511 | 3.415 | 3.511 | 1,683,838 | +0.10(+2.82%) |
May 19, 2017 | 3.454 | 3.463 | 3.376 | 3.415 | 2,334,961 | -0.01(-0.28%) |
May 18, 2017 | 3.550 | 3.550 | 3.376 | 3.425 | 2,414,862 | -0.14(-4.05%) |
May 17, 2017 | 3.637 | 3.637 | 3.511 | 3.569 | 3,760,261 | +0.02(+0.54%) |
May 16, 2017 | 3.511 | 3.560 | 3.492 | 3.550 | 2,069,369 | +0.04(+1.10%) |
May 15, 2017 | 3.569 | 3.574 | 3.415 | 3.511 | 2,001,195 | +0.03(+0.83%) |
May 12, 2017 | 3.492 | 3.511 | 3.396 | 3.483 | 2,784,045 | +0.02(+0.56%) |
May 11, 2017 | 3.415 | 3.463 | 3.357 | 3.463 | 2,690,596 | +0.07(+1.99%) |
May 10, 2017 | 3.280 | 3.415 | 3.251 | 3.396 | 3,033,127 | +0.13(+3.83%) |
May 09, 2017 | 3.270 | 3.294 | 3.198 | 3.270 | 2,297,126 | +0.01(+0.30%) |
May 08, 2017 | 3.193 | 3.270 | 3.183 | 3.261 | 2,161,897 | +0.05(+1.50%) |
May 05, 2017 | 3.106 | 3.222 | 3.077 | 3.212 | 2,498,101 | +0.11(+3.42%) |
May 04, 2017 | 3.174 | 3.193 | 3.068 | 3.106 | 3,527,218 | -0.14(-4.17%) |
May 03, 2017 | 3.299 | 3.319 | 3.203 | 3.241 | 2,653,349 | -0.07(-2.04%) |
May 02, 2017 | 3.280 | 3.367 | 3.270 | 3.309 | 2,500,599 | -0.01(-0.29%) |
May 01, 2017 | 3.290 | 3.328 | 3.203 | 3.319 | 3,194,197 | -0.04(-1.15%) |
Apr 28, 2017 | 3.212 | 3.367 | 3.183 | 3.357 | 7,181,516 | -0.07(-1.97%) |
Apr 27, 2017 | 3.550 | 3.550 | 3.290 | 3.425 | 3,967,083 | -0.09(-2.47%) |
Apr 26, 2017 | 3.762 | 3.762 | 3.434 | 3.511 | 7,450,220 | -0.39(-9.90%) |
Apr 25, 2017 | 3.936 | 3.965 | 3.733 | 3.897 | 3,738,382 | -0.08(-1.94%) |
Apr 24, 2017 | 4.148 | 4.148 | 3.946 | 3.975 | 2,504,039 | -0.24(-5.72%) |
Apr 21, 2017 | 4.158 | 4.225 | 4.111 | 4.216 | 1,499,467 | +0.08(+1.86%) |
Apr 20, 2017 | 4.139 | 4.182 | 4.081 | 4.139 | 1,540,262 | -0.05(-1.15%) |
Apr 19, 2017 | 4.341 | 4.356 | 4.032 | 4.187 | 3,706,528 | -0.21(-4.82%) |
Apr 18, 2017 | 4.331 | 4.428 | 4.322 | 4.399 | 2,170,341 | +0.01(+0.22%) |
Apr 17, 2017 | 4.380 | 4.428 | 4.245 | 4.389 | 3,232,289 | +0.06(+1.34%) |
Apr 13, 2017 | 4.418 | 4.447 | 4.331 | 4.331 | 2,081,492 | -0.10(-2.18%) |
Apr 12, 2017 | 4.312 | 4.428 | 4.269 | 4.428 | 1,597,600 | +0.12(+2.68%) |
Apr 11, 2017 | 4.331 | 4.389 | 4.264 | 4.312 | 1,807,260 | +0.02(+0.45%) |
Apr 10, 2017 | 4.216 | 4.293 | 4.148 | 4.293 | 902,490 | +0.04(+0.91%) |
Apr 07, 2017 | 4.351 | 4.360 | 4.177 | 4.254 | 1,472,939 | -0.07(-1.56%) |
Apr 06, 2017 | 4.312 | 4.331 | 4.235 | 4.322 | 895,699 | +0.00(+0.00%) |
Apr 05, 2017 | 4.264 | 4.360 | 4.196 | 4.322 | 1,115,794 | +0.00(+0.00%) |
Apr 04, 2017 | 4.322 | 4.322 | 4.245 | 4.322 | 655,744 | +0.06(+1.36%) |
Apr 03, 2017 | 4.158 | 4.293 | 4.148 | 4.264 | 789,470 | +0.14(+3.51%) |
Mar 31, 2017 | 4.090 | 4.225 | 4.061 | 4.119 | 735,737 | +0.05(+1.18%) |
Mar 30, 2017 | 4.139 | 4.225 | 4.042 | 4.071 | 1,076,224 | -0.12(-2.77%) |
Mar 29, 2017 | 4.167 | 4.269 | 4.139 | 4.187 | 629,511 | -0.01(-0.23%) |
Mar 28, 2017 | 4.254 | 4.312 | 4.081 | 4.196 | 1,523,986 | -0.07(-1.58%) |
Mar 27, 2017 | 4.225 | 4.303 | 4.182 | 4.264 | 990,964 | +0.13(+3.03%) |
Mar 24, 2017 | 4.110 | 4.235 | 4.061 | 4.139 | 911,953 | +0.00(+0.00%) |
Mar 23, 2017 | 4.206 | 4.235 | 4.032 | 4.139 | 1,545,274 | -0.06(-1.38%) |
Mar 22, 2017 | 4.245 | 4.264 | 4.129 | 4.196 | 1,094,589 | -0.01(-0.23%) |
Mar 21, 2017 | 4.167 | 4.331 | 4.158 | 4.206 | 1,949,035 | +0.06(+1.40%) |
Mar 20, 2017 | 4.003 | 4.187 | 3.994 | 4.148 | 1,241,443 | +0.18(+4.62%) |
Mar 17, 2017 | 4.225 | 4.293 | 3.965 | 3.965 | 4,827,913 | -0.26(-6.16%) |
Mar 16, 2017 | 4.409 | 4.418 | 4.211 | 4.225 | 1,737,915 | -0.07(-1.57%) |
Mar 15, 2017 | 4.052 | 4.380 | 3.946 | 4.293 | 3,212,384 | +0.26(+6.46%) |
Mar 14, 2017 | 4.206 | 4.293 | 3.984 | 4.032 | 2,329,372 | -0.21(-5.00%) |
Mar 13, 2017 | 4.052 | 4.312 | 4.003 | 4.245 | 2,500,169 | +0.24(+6.02%) |
Mar 10, 2017 | 3.868 | 4.081 | 3.820 | 4.003 | 1,568,656 | +0.16(+4.27%) |
Mar 09, 2017 | 3.897 | 3.936 | 3.820 | 3.839 | 1,325,843 | -0.05(-1.24%) |
Mar 08, 2017 | 3.868 | 3.989 | 3.868 | 3.888 | 904,127 | -0.05(-1.23%) |
Mar 07, 2017 | 3.868 | 4.023 | 3.801 | 3.936 | 2,104,901 | +0.00(+0.00%) |
Mar 06, 2017 | 4.042 | 4.042 | 3.859 | 3.936 | 2,730,187 | -0.12(-2.86%) |
Mar 03, 2017 | 3.859 | 4.090 | 3.849 | 4.052 | 2,316,766 | +0.16(+4.22%) |
Mar 02, 2017 | 4.052 | 4.110 | 3.868 | 3.888 | 2,801,767 | -0.26(-6.28%) |
Mar 01, 2017 | 3.955 | 4.148 | 3.868 | 4.148 | 2,626,851 | +0.11(+2.63%) |
Feb 28, 2017 | 4.052 | 4.139 | 3.955 | 4.042 | 1,456,594 | +0.02(+0.48%) |
Feb 27, 2017 | 4.399 | 4.524 | 3.936 | 4.023 | 3,625,326 | -0.36(-8.15%) |
Feb 24, 2017 | 4.553 | 4.553 | 4.370 | 4.380 | 1,554,603 | -0.10(-2.15%) |
Feb 23, 2017 | 4.486 | 4.640 | 4.457 | 4.476 | 2,724,926 | +0.03(+0.65%) |
Feb 22, 2017 | 4.457 | 4.539 | 4.303 | 4.447 | 1,713,047 | -0.07(-1.50%) |
Feb 21, 2017 | 4.447 | 4.582 | 4.389 | 4.515 | 1,495,975 | +0.02(+0.43%) |
Feb 17, 2017 | 4.495 | 4.495 | 4.495 | 0 | -0.24(-5.09%) | |
Feb 16, 2017 | 4.621 | 4.833 | 4.582 | 4.737 | 2,066,094 | +0.14(+2.94%) |
Feb 15, 2017 | 4.582 | 4.688 | 4.544 | 4.602 | 1,336,542 | -0.05(-1.04%) |
Feb 14, 2017 | 4.795 | 4.795 | 4.584 | 4.650 | 1,476,241 | -0.02(-0.41%) |
Feb 13, 2017 | 4.650 | 4.746 | 4.621 | 4.669 | 1,241,767 | +0.02(+0.41%) |
Feb 10, 2017 | 4.582 | 4.765 | 4.582 | 4.650 | 2,314,170 | +0.01(+0.21%) |
Feb 09, 2017 | 4.833 | 4.843 | 4.611 | 4.640 | 1,722,225 | -0.19(-3.99%) |
Feb 08, 2017 | 4.804 | 4.997 | 4.713 | 4.833 | 1,767,030 | +0.11(+2.24%) |
Feb 07, 2017 | 4.727 | 4.896 | 4.669 | 4.727 | 2,074,316 | -0.04(-0.81%) |
Feb 06, 2017 | 4.457 | 4.770 | 4.389 | 4.766 | 2,294,063 | +0.37(+8.33%) |
Feb 03, 2017 | 4.245 | 4.399 | 4.235 | 4.399 | 818,886 | +0.16(+3.87%) |
Feb 02, 2017 | 4.486 | 4.486 | 4.235 | 4.235 | 1,393,543 | -0.11(-2.44%) |