Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.365 | 3.365 | 3.228 | 3.245 | 519,481 | -0.10(-3.08%) |
Oct 30, 2018 | 3.348 | 3.443 | 3.339 | 3.348 | 255,956 | +0.00(+0.00%) |
Oct 29, 2018 | 3.271 | 3.426 | 3.228 | 3.348 | 573,435 | +0.13(+4.01%) |
Oct 26, 2018 | 3.357 | 3.357 | 3.172 | 3.219 | 667,494 | -0.16(-4.83%) |
Oct 25, 2018 | 3.176 | 3.382 | 3.167 | 3.382 | 503,186 | +0.22(+7.08%) |
Oct 24, 2018 | 3.193 | 3.262 | 3.150 | 3.159 | 357,743 | -0.11(-3.42%) |
Oct 23, 2018 | 3.305 | 3.331 | 3.245 | 3.271 | 280,383 | -0.06(-1.81%) |
Oct 22, 2018 | 3.400 | 3.447 | 3.322 | 3.331 | 191,415 | -0.06(-1.78%) |
Oct 19, 2018 | 3.400 | 3.443 | 3.357 | 3.391 | 298,136 | -0.02(-0.51%) |
Oct 18, 2018 | 3.426 | 3.486 | 3.391 | 3.408 | 196,524 | -0.05(-1.49%) |
Oct 17, 2018 | 3.486 | 3.537 | 3.438 | 3.460 | 198,186 | -0.03(-0.99%) |
Oct 16, 2018 | 3.391 | 3.512 | 3.348 | 3.494 | 501,835 | +0.10(+3.05%) |
Oct 15, 2018 | 3.408 | 3.477 | 3.365 | 3.391 | 253,983 | -0.03(-0.76%) |
Oct 12, 2018 | 3.572 | 3.572 | 3.417 | 3.417 | 539,921 | -0.09(-2.46%) |
Oct 11, 2018 | 3.615 | 3.617 | 3.481 | 3.503 | 580,550 | -0.13(-3.55%) |
Oct 10, 2018 | 3.701 | 3.753 | 3.615 | 3.632 | 812,022 | -0.09(-2.31%) |
Oct 09, 2018 | 3.667 | 3.770 | 3.641 | 3.718 | 426,462 | +0.05(+1.41%) |
Oct 08, 2018 | 3.606 | 3.710 | 3.606 | 3.667 | 610,850 | +0.08(+2.16%) |
Oct 05, 2018 | 3.529 | 3.606 | 3.477 | 3.589 | 273,969 | +0.07(+1.96%) |
Oct 04, 2018 | 3.658 | 3.658 | 3.507 | 3.520 | 238,328 | -0.16(-4.44%) |
Oct 03, 2018 | 3.787 | 3.821 | 3.662 | 3.684 | 259,027 | -0.10(-2.73%) |
Oct 02, 2018 | 3.839 | 3.916 | 3.778 | 3.787 | 221,849 | -0.04(-1.12%) |
Oct 01, 2018 | 4.028 | 4.028 | 3.821 | 3.830 | 443,907 | -0.18(-4.51%) |
Sep 28, 2018 | 3.899 | 4.028 | 3.882 | 4.011 | 446,855 | +0.13(+3.33%) |
Sep 27, 2018 | 3.778 | 3.920 | 3.761 | 3.882 | 271,878 | +0.10(+2.73%) |
Sep 26, 2018 | 3.830 | 3.852 | 3.744 | 3.778 | 330,731 | -0.05(-1.35%) |
Sep 25, 2018 | 3.804 | 3.882 | 3.753 | 3.830 | 229,747 | +0.06(+1.60%) |
Sep 24, 2018 | 3.847 | 3.873 | 3.744 | 3.770 | 428,664 | -0.08(-2.01%) |
Sep 21, 2018 | 3.873 | 3.925 | 3.839 | 3.847 | 2,086,371 | -0.03(-0.89%) |
Sep 20, 2018 | 3.770 | 3.882 | 3.718 | 3.882 | 370,829 | +0.15(+3.92%) |
Sep 19, 2018 | 3.907 | 3.933 | 3.710 | 3.735 | 556,953 | -0.18(-4.62%) |
Sep 18, 2018 | 3.968 | 4.019 | 3.895 | 3.916 | 338,949 | -0.07(-1.73%) |
Sep 17, 2018 | 3.830 | 4.006 | 3.830 | 3.985 | 350,973 | +0.16(+4.28%) |
Sep 14, 2018 | 3.942 | 3.951 | 3.800 | 3.821 | 368,777 | -0.13(-3.27%) |
Sep 13, 2018 | 3.890 | 3.976 | 3.829 | 3.951 | 278,625 | +0.07(+1.77%) |
Sep 12, 2018 | 4.037 | 4.037 | 3.873 | 3.882 | 286,760 | -0.15(-3.84%) |
Sep 11, 2018 | 4.028 | 4.080 | 4.002 | 4.037 | 255,245 | -0.01(-0.21%) |
Sep 10, 2018 | 4.011 | 4.062 | 3.968 | 4.045 | 364,416 | +0.06(+1.51%) |
Sep 07, 2018 | 3.916 | 3.994 | 3.873 | 3.985 | 362,387 | +0.07(+1.76%) |
Sep 06, 2018 | 3.959 | 3.959 | 3.899 | 3.916 | 269,741 | -0.04(-1.09%) |
Sep 05, 2018 | 3.899 | 4.019 | 3.864 | 3.959 | 274,082 | +0.03(+0.88%) |
Sep 04, 2018 | 3.856 | 4.019 | 3.839 | 3.925 | 512,203 | +0.08(+2.01%) |
Aug 31, 2018 | 3.847 | 3.847 | 3.847 | 0 | +0.03(+0.68%) | |
Aug 30, 2018 | 3.856 | 3.890 | 3.787 | 3.821 | 278,760 | -0.03(-0.67%) |
Aug 29, 2018 | 3.899 | 3.916 | 3.847 | 3.847 | 191,116 | -0.03(-0.89%) |
Aug 28, 2018 | 3.804 | 3.895 | 3.761 | 3.882 | 283,413 | +0.09(+2.27%) |
Aug 27, 2018 | 3.882 | 3.916 | 3.787 | 3.796 | 179,143 | -0.10(-2.65%) |
Aug 24, 2018 | 3.882 | 3.916 | 3.856 | 3.899 | 146,279 | +0.01(+0.22%) |
Aug 23, 2018 | 3.925 | 3.933 | 3.882 | 3.890 | 132,455 | -0.02(-0.44%) |
Aug 22, 2018 | 3.968 | 3.968 | 3.882 | 3.907 | 226,315 | -0.07(-1.73%) |
Aug 21, 2018 | 3.976 | 4.002 | 3.933 | 3.976 | 285,827 | -0.02(-0.43%) |
Aug 20, 2018 | 3.959 | 4.011 | 3.938 | 3.994 | 223,412 | +0.05(+1.31%) |
Aug 17, 2018 | 3.873 | 3.951 | 3.864 | 3.942 | 313,124 | +0.05(+1.33%) |
Aug 16, 2018 | 3.882 | 3.920 | 3.856 | 3.890 | 253,363 | +0.03(+0.67%) |
Aug 15, 2018 | 3.856 | 3.886 | 3.817 | 3.864 | 186,057 | +0.01(+0.22%) |
Aug 14, 2018 | 3.804 | 3.873 | 3.804 | 3.856 | 350,205 | +0.04(+1.13%) |
Aug 13, 2018 | 3.821 | 3.847 | 3.778 | 3.813 | 225,796 | -0.02(-0.45%) |
Aug 10, 2018 | 3.847 | 3.903 | 3.826 | 3.830 | 500,417 | -0.04(-1.11%) |
Aug 09, 2018 | 3.873 | 3.903 | 3.839 | 3.873 | 406,123 | -0.02(-0.44%) |
Aug 08, 2018 | 3.899 | 3.924 | 3.873 | 3.890 | 413,686 | -0.02(-0.44%) |
Aug 07, 2018 | 4.009 | 4.009 | 3.856 | 3.907 | 281,327 | -0.10(-2.55%) |
Aug 06, 2018 | 3.933 | 4.035 | 3.903 | 4.009 | 567,930 | +0.08(+1.95%) |
Aug 03, 2018 | 3.873 | 4.035 | 3.831 | 3.933 | 427,011 | -0.02(-0.43%) |
Aug 02, 2018 | 3.941 | 4.052 | 3.916 | 3.950 | 262,894 | -0.04(-1.07%) |
Aug 01, 2018 | 4.009 | 4.052 | 3.899 | 3.992 | 473,384 | -0.06(-1.47%) |
Jul 31, 2018 | 3.967 | 4.120 | 3.941 | 4.052 | 571,239 | +0.12(+3.03%) |
Jul 30, 2018 | 3.839 | 3.967 | 3.832 | 3.933 | 519,402 | +0.06(+1.54%) |
Jul 27, 2018 | 4.120 | 4.154 | 3.865 | 3.873 | 313,298 | -0.25(-5.99%) |
Jul 26, 2018 | 4.112 | 4.197 | 4.086 | 4.120 | 255,100 | +0.03(+0.62%) |
Jul 25, 2018 | 4.069 | 4.163 | 4.069 | 4.095 | 502,709 | -0.03(-0.82%) |
Jul 24, 2018 | 4.197 | 4.214 | 4.116 | 4.129 | 400,474 | -0.09(-2.02%) |
Jul 23, 2018 | 4.180 | 4.214 | 4.137 | 4.214 | 222,315 | +0.02(+0.41%) |
Jul 20, 2018 | 4.171 | 4.214 | 4.137 | 4.197 | 464,486 | +0.03(+0.82%) |
Jul 19, 2018 | 4.052 | 4.188 | 4.052 | 4.163 | 297,748 | +0.09(+2.30%) |
Jul 18, 2018 | 4.078 | 4.112 | 4.026 | 4.069 | 291,824 | -0.01(-0.21%) |
Jul 17, 2018 | 4.137 | 4.171 | 4.052 | 4.078 | 447,116 | -0.06(-1.44%) |
Jul 16, 2018 | 4.086 | 4.154 | 4.044 | 4.137 | 487,934 | +0.05(+1.25%) |
Jul 13, 2018 | 4.086 | 4.137 | 4.086 | 4.086 | 349,182 | -0.02(-0.41%) |
Jul 12, 2018 | 4.154 | 4.180 | 4.052 | 4.103 | 534,272 | -0.05(-1.23%) |
Jul 11, 2018 | 4.307 | 4.329 | 4.146 | 4.154 | 668,371 | -0.17(-3.94%) |
Jul 10, 2018 | 4.393 | 4.435 | 4.324 | 4.324 | 506,777 | -0.08(-1.74%) |
Jul 09, 2018 | 4.503 | 4.546 | 4.380 | 4.401 | 488,862 | -0.09(-1.90%) |
Jul 06, 2018 | 4.444 | 4.503 | 4.435 | 4.486 | 449,254 | +0.05(+1.15%) |
Jul 05, 2018 | 4.341 | 4.435 | 4.256 | 4.435 | 504,247 | +0.12(+2.76%) |
Jul 03, 2018 | 4.316 | 4.316 | 4.316 | 0 | +0.20(+4.97%) | |
Jul 02, 2018 | 4.035 | 4.120 | 3.988 | 4.112 | 505,432 | +0.09(+2.33%) |
Jun 29, 2018 | 4.026 | 4.026 | 3.975 | 4.018 | 463,949 | +0.00(+0.00%) |
Jun 28, 2018 | 4.035 | 4.044 | 3.984 | 4.018 | 336,909 | -0.01(-0.21%) |
Jun 27, 2018 | 4.095 | 4.095 | 4.026 | 4.026 | 205,076 | -0.05(-1.25%) |
Jun 26, 2018 | 4.137 | 4.163 | 4.061 | 4.078 | 471,862 | -0.03(-0.83%) |
Jun 25, 2018 | 4.129 | 4.171 | 4.078 | 4.112 | 386,715 | -0.07(-1.63%) |
Jun 22, 2018 | 4.026 | 4.188 | 4.009 | 4.180 | 1,641,908 | +0.18(+4.47%) |
Jun 21, 2018 | 3.933 | 4.018 | 3.924 | 4.001 | 661,636 | +0.08(+1.95%) |
Jun 20, 2018 | 3.831 | 3.958 | 3.826 | 3.924 | 1,132,911 | +0.10(+2.67%) |
Jun 19, 2018 | 3.737 | 3.831 | 3.737 | 3.822 | 1,174,356 | +0.08(+2.05%) |
Jun 18, 2018 | 3.746 | 3.788 | 3.724 | 3.746 | 690,275 | +0.02(+0.46%) |
Jun 15, 2018 | 3.780 | 3.720 | 3.729 | 927,234 | -0.05(-1.35%) | |
Jun 14, 2018 | 3.788 | 3.801 | 3.754 | 3.780 | 389,021 | -0.01(-0.22%) |
Jun 13, 2018 | 3.941 | 3.958 | 3.771 | 3.788 | 623,333 | -0.11(-2.84%) |
Jun 12, 2018 | 3.831 | 3.958 | 3.805 | 3.899 | 1,386,765 | +0.08(+2.00%) |
Jun 11, 2018 | 3.873 | 3.873 | 3.788 | 3.822 | 646,024 | -0.03(-0.88%) |
Jun 08, 2018 | 3.899 | 3.924 | 3.848 | 3.856 | 291,961 | -0.06(-1.52%) |
Jun 07, 2018 | 3.890 | 3.950 | 3.873 | 3.916 | 420,903 | +0.03(+0.66%) |
Jun 06, 2018 | 3.882 | 3.890 | 384,842 | -0.04(-1.08%) | ||
Jun 05, 2018 | 3.822 | 3.954 | 3.797 | 3.933 | 749,212 | +0.11(+2.90%) |
Jun 04, 2018 | 3.797 | 3.848 | 3.771 | 3.822 | 493,746 | +0.05(+1.35%) |
Jun 01, 2018 | 3.763 | 3.792 | 3.686 | 3.771 | 623,248 | +0.03(+0.91%) |
May 31, 2018 | 3.814 | 3.848 | 3.729 | 3.737 | 619,496 | -0.07(-1.79%) |
May 30, 2018 | 3.780 | 3.865 | 3.763 | 3.805 | 680,640 | +0.02(+0.45%) |
May 29, 2018 | 3.703 | 3.805 | 3.677 | 3.788 | 398,622 | +0.06(+1.60%) |
May 25, 2018 | 3.729 | 3.729 | 3.729 | 0 | +0.16(+4.53%) | |
May 24, 2018 | 3.584 | 3.618 | 3.524 | 3.567 | 423,319 | +0.00(+0.00%) |
May 23, 2018 | 3.507 | 3.609 | 3.482 | 3.567 | 621,570 | +0.09(+2.45%) |
May 22, 2018 | 3.507 | 3.541 | 3.456 | 3.482 | 640,718 | -0.01(-0.24%) |
May 21, 2018 | 3.499 | 3.507 | 3.431 | 3.490 | 474,569 | +0.02(+0.49%) |
May 18, 2018 | 3.380 | 3.507 | 3.380 | 3.473 | 481,847 | +0.13(+3.82%) |
May 17, 2018 | 3.388 | 3.414 | 3.341 | 3.345 | 432,376 | -0.04(-1.26%) |
May 16, 2018 | 3.277 | 3.448 | 3.277 | 3.388 | 592,194 | +0.11(+3.38%) |
May 15, 2018 | 3.277 | 3.303 | 3.252 | 3.277 | 559,089 | -0.01(-0.26%) |
May 14, 2018 | 3.380 | 3.388 | 3.260 | 3.286 | 198,852 | -0.09(-2.77%) |
May 11, 2018 | 3.448 | 3.448 | 3.350 | 3.380 | 436,585 | -0.07(-1.98%) |
May 10, 2018 | 3.490 | 3.490 | 3.414 | 3.448 | 467,362 | -0.03(-0.74%) |
May 09, 2018 | 3.406 | 3.507 | 3.385 | 3.473 | 805,600 | +0.09(+2.74%) |
May 08, 2018 | 3.305 | 3.389 | 3.305 | 3.381 | 507,436 | +0.03(+1.01%) |
May 07, 2018 | 3.355 | 3.372 | 3.297 | 3.347 | 299,738 | -0.02(-0.50%) |
May 04, 2018 | 3.255 | 3.440 | 3.212 | 3.364 | 586,713 | +0.13(+4.17%) |
May 03, 2018 | 3.229 | 3.263 | 3.187 | 3.229 | 345,502 | +0.00(+0.00%) |
May 02, 2018 | 3.271 | 3.280 | 3.179 | 3.229 | 379,939 | -0.03(-1.03%) |
May 01, 2018 | 3.263 | 3.305 | 3.221 | 3.263 | 244,041 | -0.01(-0.26%) |
Apr 30, 2018 | 3.330 | 3.364 | 3.271 | 3.271 | 477,673 | -0.05(-1.52%) |
Apr 27, 2018 | 3.280 | 3.351 | 3.280 | 3.322 | 405,171 | +0.02(+0.51%) |
Apr 26, 2018 | 3.070 | 3.339 | 3.053 | 3.305 | 711,834 | +0.23(+7.38%) |
Apr 25, 2018 | 3.027 | 3.120 | 2.994 | 3.078 | 1,045,427 | +0.05(+1.67%) |
Apr 24, 2018 | 3.053 | 3.078 | 3.011 | 3.027 | 522,879 | -0.01(-0.28%) |
Apr 23, 2018 | 3.027 | 3.078 | 2.977 | 3.036 | 528,081 | +0.03(+1.12%) |
Apr 20, 2018 | 3.103 | 3.120 | 2.985 | 3.002 | 373,372 | -0.12(-3.77%) |
Apr 19, 2018 | 3.238 | 3.238 | 3.086 | 3.120 | 363,897 | -0.13(-3.89%) |
Apr 18, 2018 | 3.297 | 3.355 | 3.221 | 3.246 | 358,923 | -0.07(-2.03%) |
Apr 17, 2018 | 3.263 | 3.313 | 3.229 | 3.313 | 412,836 | +0.06(+1.81%) |
Apr 16, 2018 | 3.212 | 3.263 | 3.170 | 3.255 | 493,234 | +0.07(+2.11%) |
Apr 13, 2018 | 3.238 | 3.238 | 3.187 | 3.187 | 318,532 | -0.04(-1.30%) |
Apr 12, 2018 | 3.381 | 3.381 | 3.221 | 3.229 | 283,031 | -0.13(-3.76%) |
Apr 11, 2018 | 3.372 | 3.431 | 3.347 | 3.355 | 361,063 | -0.01(-0.25%) |
Apr 10, 2018 | 3.431 | 3.431 | 3.355 | 3.364 | 563,784 | -0.07(-1.96%) |
Apr 09, 2018 | 3.397 | 3.452 | 3.355 | 3.431 | 361,388 | +0.05(+1.49%) |
Apr 06, 2018 | 3.473 | 3.515 | 3.364 | 3.381 | 526,846 | -0.10(-2.90%) |
Apr 05, 2018 | 3.465 | 3.482 | 3.440 | 3.482 | 589,782 | +0.03(+0.73%) |
Apr 04, 2018 | 3.389 | 3.473 | 3.389 | 3.456 | 708,515 | +0.06(+1.73%) |
Apr 03, 2018 | 3.313 | 3.431 | 3.288 | 3.397 | 751,654 | +0.08(+2.28%) |
Apr 02, 2018 | 3.305 | 3.351 | 3.238 | 3.322 | 958,229 | +0.01(+0.25%) |
Mar 29, 2018 | 3.313 | 3.313 | 3.313 | 0 | +0.06(+1.81%) | |
Mar 28, 2018 | 3.162 | 3.313 | 3.162 | 3.255 | 1,078,343 | +0.09(+2.93%) |
Mar 27, 2018 | 3.162 | 3.204 | 3.103 | 3.162 | 771,935 | -0.02(-0.53%) |
Mar 26, 2018 | 3.070 | 3.187 | 3.044 | 3.179 | 558,286 | +0.12(+3.85%) |
Mar 23, 2018 | 3.137 | 3.145 | 3.053 | 3.061 | 738,204 | -0.08(-2.67%) |
Mar 22, 2018 | 3.078 | 3.179 | 3.053 | 3.145 | 851,095 | +0.04(+1.35%) |
Mar 21, 2018 | 3.103 | 3.154 | 3.070 | 3.103 | 630,681 | +0.01(+0.27%) |
Mar 20, 2018 | 3.204 | 3.255 | 3.053 | 3.095 | 547,463 | -0.12(-3.66%) |
Mar 19, 2018 | 3.086 | 3.255 | 3.044 | 3.212 | 1,196,547 | +0.13(+4.09%) |
Mar 16, 2018 | 3.078 | 3.162 | 3.061 | 3.086 | 4,785,327 | +0.00(+0.00%) |
Mar 15, 2018 | 3.196 | 3.196 | 3.070 | 3.086 | 1,077,056 | -0.12(-3.67%) |
Mar 14, 2018 | 3.263 | 3.297 | 3.187 | 3.204 | 843,118 | -0.04(-1.30%) |
Mar 13, 2018 | 3.330 | 3.355 | 3.246 | 3.246 | 712,066 | -0.08(-2.53%) |
Mar 12, 2018 | 3.372 | 3.397 | 3.276 | 3.330 | 1,193,685 | -0.05(-1.49%) |
Mar 09, 2018 | 3.389 | 3.389 | 3.288 | 3.381 | 609,573 | +0.00(+0.00%) |
Mar 08, 2018 | 3.372 | 3.414 | 3.339 | 3.381 | 616,478 | +0.01(+0.25%) |
Mar 07, 2018 | 3.397 | 3.330 | 3.372 | 437,870 | +0.01(+0.25%) | |
Mar 06, 2018 | 3.339 | 3.381 | 3.292 | 3.364 | 486,811 | +0.01(+0.25%) |
Mar 05, 2018 | 3.355 | 3.402 | 3.288 | 3.355 | 553,724 | +0.00(+0.00%) |
Mar 02, 2018 | 3.372 | 3.397 | 3.322 | 3.355 | 481,806 | -0.04(-1.24%) |
Mar 01, 2018 | 3.313 | 3.444 | 3.271 | 3.397 | 409,348 | +0.06(+1.76%) |
Feb 28, 2018 | 3.364 | 3.397 | 3.330 | 3.339 | 423,854 | -0.02(-0.50%) |
Feb 27, 2018 | 3.465 | 3.515 | 3.339 | 3.355 | 915,958 | -0.13(-3.86%) |
Feb 26, 2018 | 3.482 | 3.507 | 3.448 | 3.490 | 418,251 | +0.04(+1.22%) |
Feb 23, 2018 | 3.414 | 3.486 | 3.406 | 3.448 | 586,139 | +0.03(+0.99%) |
Feb 22, 2018 | 3.389 | 3.431 | 3.372 | 3.414 | 369,661 | +0.03(+1.00%) |
Feb 21, 2018 | 3.389 | 3.414 | 3.322 | 3.381 | 610,622 | -0.01(-0.25%) |
Feb 20, 2018 | 3.473 | 3.490 | 3.385 | 3.389 | 479,469 | -0.08(-2.42%) |
Feb 16, 2018 | 3.473 | 3.473 | 3.473 | 0 | +0.04(+1.23%) | |
Feb 15, 2018 | 3.423 | 3.444 | 3.414 | 3.431 | 807,641 | +0.03(+0.99%) |
Feb 14, 2018 | 3.456 | 3.456 | 3.372 | 3.397 | 468,250 | -0.08(-2.18%) |
Feb 13, 2018 | 3.591 | 3.612 | 3.456 | 3.473 | 643,365 | -0.12(-3.28%) |
Feb 12, 2018 | 3.793 | 3.801 | 3.557 | 3.591 | 1,130,986 | -0.20(-5.32%) |
Feb 09, 2018 | 3.742 | 3.885 | 3.532 | 3.793 | 2,199,405 | +0.04(+1.12%) |
Feb 08, 2018 | 3.892 | 3.934 | 3.751 | 3.751 | 753,157 | -0.12(-3.22%) |
Feb 07, 2018 | 3.934 | 3.959 | 3.867 | 3.875 | 604,406 | -0.05(-1.27%) |
Feb 06, 2018 | 3.842 | 3.950 | 3.817 | 3.925 | 1,085,816 | -0.00(-0.11%) |
Feb 05, 2018 | 4.000 | 4.025 | 3.842 | 3.929 | 1,107,249 | -0.09(-2.17%) |
Feb 02, 2018 | 4.150 | 4.158 | 3.992 | 4.017 | 654,451 | -0.17(-3.98%) |
Feb 01, 2018 | 4.233 | 4.291 | 4.166 | 4.183 | 420,831 | -0.07(-1.57%) |
Jan 31, 2018 | 4.241 | 4.250 | 4.166 | 4.250 | 603,042 | +0.03(+0.79%) |
Jan 30, 2018 | 4.275 | 4.275 | 4.200 | 4.216 | 332,787 | -0.06(-1.36%) |
Jan 29, 2018 | 4.300 | 4.300 | 4.158 | 4.275 | 474,061 | -0.04(-0.96%) |
Jan 26, 2018 | 4.416 | 4.458 | 4.291 | 4.316 | 431,819 | -0.09(-2.08%) |
Jan 25, 2018 | 4.591 | 4.599 | 4.383 | 4.408 | 758,204 | -0.17(-3.81%) |
Jan 24, 2018 | 4.582 | 4.616 | 4.541 | 4.582 | 516,217 | -0.02(-0.36%) |
Jan 23, 2018 | 4.574 | 4.599 | 4.532 | 4.599 | 286,103 | +0.05(+1.10%) |
Jan 22, 2018 | 4.549 | 4.607 | 4.499 | 4.549 | 292,433 | +0.03(+0.74%) |
Jan 19, 2018 | 4.499 | 4.532 | 4.491 | 4.516 | 376,434 | +0.02(+0.37%) |
Jan 18, 2018 | 4.574 | 4.574 | 4.483 | 4.499 | 558,616 | -0.07(-1.64%) |
Jan 17, 2018 | 4.483 | 4.582 | 4.453 | 4.574 | 519,453 | +0.12(+2.61%) |
Jan 16, 2018 | 4.441 | 4.516 | 4.441 | 4.458 | 573,911 | +0.03(+0.75%) |
Jan 12, 2018 | 4.424 | 4.424 | 4.424 | 0 | -0.05(-1.12%) | |
Jan 11, 2018 | 4.591 | 4.632 | 4.466 | 4.474 | 934,047 | -0.10(-2.18%) |
Jan 10, 2018 | 4.574 | 4.574 | 1,275,316 | -0.18(-3.85%) | ||
Jan 09, 2018 | 4.981 | 4.994 | 4.757 | 4.757 | 504,688 | -0.21(-4.19%) |
Jan 08, 2018 | 4.973 | 4.981 | 4.927 | 4.965 | 361,562 | +0.01(+0.17%) |
Jan 05, 2018 | 4.923 | 4.990 | 4.907 | 4.957 | 368,084 | +0.02(+0.51%) |
Jan 04, 2018 | 5.031 | 5.065 | 4.861 | 4.932 | 945,924 | -0.11(-2.15%) |
Jan 03, 2018 | 5.140 | 5.140 | 5.040 | 5.040 | 299,708 | -0.08(-1.62%) |
Jan 02, 2018 | 5.056 | 5.152 | 5.048 | 5.123 | 770,028 | +0.07(+1.32%) |
Dec 29, 2017 | 5.056 | 5.056 | 5.056 | 0 | -0.02(-0.49%) | |
Dec 28, 2017 | 5.073 | 5.098 | 5.056 | 5.081 | 790,491 | +0.02(+0.49%) |
Dec 27, 2017 | 5.048 | 5.090 | 5.048 | 5.056 | 350,931 | +0.02(+0.33%) |
Dec 26, 2017 | 5.006 | 5.090 | 5.006 | 5.040 | 541,566 | +0.01(+0.17%) |
Dec 22, 2017 | 5.048 | 5.073 | 5.023 | 5.031 | 622,764 | -0.02(-0.33%) |
Dec 21, 2017 | 5.048 | 5.081 | 5.031 | 5.048 | 342,795 | +0.00(+0.00%) |
Dec 20, 2017 | 5.048 | 5.098 | 5.031 | 5.048 | 594,495 | -0.02(-0.49%) |
Dec 19, 2017 | 5.106 | 5.148 | 5.040 | 5.073 | 778,444 | -0.03(-0.65%) |
Dec 18, 2017 | 5.040 | 5.140 | 5.015 | 5.106 | 3,058,136 | +0.08(+1.66%) |
Dec 15, 2017 | 4.998 | 5.090 | 4.981 | 5.023 | 5,238,888 | -0.01(-0.17%) |
Dec 14, 2017 | 5.073 | 5.098 | 5.023 | 5.031 | 689,798 | -0.02(-0.49%) |
Dec 13, 2017 | 5.090 | 5.148 | 5.048 | 5.056 | 845,354 | -0.02(-0.49%) |
Dec 12, 2017 | 5.081 | 5.106 | 5.056 | 5.081 | 674,393 | -0.01(-0.16%) |
Dec 11, 2017 | 5.081 | 5.148 | 5.048 | 5.090 | 532,683 | +0.03(+0.66%) |
Dec 08, 2017 | 5.040 | 5.098 | 4.998 | 5.056 | 510,601 | +0.00(+0.00%) |
Dec 07, 2017 | 5.073 | 5.081 | 4.990 | 582,470 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.098 | 5.156 | 5.073 | 5.090 | 878,424 | -0.02(-0.49%) |
Dec 05, 2017 | 5.090 | 5.231 | 5.090 | 5.115 | 2,164,631 | +0.01(+0.16%) |
Dec 04, 2017 | 5.081 | 5.115 | 5.073 | 5.106 | 886,014 | +0.07(+1.32%) |
Dec 01, 2017 | 4.990 | 5.098 | 4.940 | 5.040 | 3,966,742 | +0.07(+1.51%) |
Nov 30, 2017 | 5.065 | 5.081 | 4.923 | 4.965 | 1,201,402 | -0.07(-1.49%) |
Nov 29, 2017 | 4.998 | 5.106 | 4.998 | 5.040 | 673,761 | +0.05(+1.00%) |
Nov 28, 2017 | 4.998 | 5.015 | 4.965 | 4.990 | 723,789 | +0.00(+0.00%) |
Nov 27, 2017 | 5.156 | 5.198 | 4.981 | 4.990 | 801,142 | -0.05(-0.99%) |
Nov 24, 2017 | 4.965 | 5.081 | 4.940 | 5.040 | 397,065 | +0.07(+1.51%) |
Nov 22, 2017 | 4.981 | 4.990 | 4.940 | 4.965 | 516,085 | +0.00(+0.00%) |
Nov 21, 2017 | 5.023 | 5.040 | 4.957 | 4.965 | 670,334 | -0.02(-0.50%) |
Nov 20, 2017 | 4.940 | 5.006 | 4.940 | 4.990 | 705,501 | +0.00(+0.00%) |
Nov 17, 2017 | 4.973 | 5.015 | 4.948 | 4.990 | 736,316 | -0.02(-0.33%) |
Nov 16, 2017 | 4.932 | 5.048 | 4.898 | 5.006 | 432,802 | +0.07(+1.52%) |
Nov 15, 2017 | 4.890 | 4.990 | 4.857 | 4.932 | 412,210 | +0.02(+0.34%) |
Nov 14, 2017 | 4.915 | 4.981 | 4.825 | 4.915 | 384,833 | -0.02(-0.51%) |
Nov 13, 2017 | 4.932 | 4.957 | 4.869 | 4.940 | 655,556 | +0.01(+0.17%) |
Nov 10, 2017 | 4.857 | 4.973 | 4.857 | 4.932 | 388,746 | +0.07(+1.37%) |
Nov 09, 2017 | 4.782 | 4.981 | 4.768 | 4.865 | 992,481 | +0.06(+1.21%) |
Nov 08, 2017 | 4.832 | 5.071 | 4.770 | 4.807 | 1,965,279 | -0.03(-0.68%) |
Nov 07, 2017 | 4.832 | 4.931 | 4.807 | 4.840 | 647,647 | +0.01(+0.17%) |
Nov 06, 2017 | 4.782 | 4.848 | 4.766 | 4.832 | 541,674 | +0.09(+1.91%) |
Nov 03, 2017 | 4.700 | 4.898 | 4.642 | 4.741 | 999,192 | -0.02(-0.52%) |
Nov 02, 2017 | 4.625 | 4.786 | 4.576 | 4.766 | 1,361,348 | +0.13(+2.85%) |