Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.123 | 5.130 | 4.995 | 4.998 | 62,340,516 | -0.06(-1.20%) |
Feb 27, 2018 | 5.162 | 5.191 | 5.052 | 5.059 | 58,433,036 | -0.06(-1.25%) |
Feb 26, 2018 | 5.077 | 5.134 | 5.022 | 5.123 | 68,488,056 | +0.16(+3.23%) |
Feb 23, 2018 | 4.892 | 4.997 | 4.849 | 4.963 | 59,357,080 | +0.15(+3.03%) |
Feb 22, 2018 | 4.817 | 43,323,748 | +0.13(+2.81%) | |||
Feb 21, 2018 | 4.785 | 4.835 | 4.682 | 4.685 | 48,980,776 | -0.05(-0.98%) |
Feb 20, 2018 | 4.618 | 4.799 | 4.610 | 4.731 | 53,539,504 | +0.19(+4.24%) |
Feb 16, 2018 | 4.539 | 4.539 | 4.539 | 0 | -0.02(-0.55%) | |
Feb 15, 2018 | 4.550 | 4.580 | 4.511 | 4.564 | 35,934,252 | +0.05(+1.10%) |
Feb 14, 2018 | 4.390 | 4.550 | 4.343 | 4.514 | 69,207,768 | +0.07(+1.68%) |
Feb 13, 2018 | 4.407 | 4.461 | 4.386 | 4.440 | 30,816,968 | +0.00(+0.08%) |
Feb 12, 2018 | 4.464 | 4.529 | 4.390 | 4.436 | 34,057,104 | +0.04(+0.97%) |
Feb 09, 2018 | 4.443 | 4.486 | 4.226 | 4.393 | 80,795,096 | +0.05(+1.06%) |
Feb 08, 2018 | 4.614 | 4.635 | 4.340 | 4.347 | 67,128,592 | -0.20(-4.31%) |
Feb 07, 2018 | 4.753 | 4.756 | 4.532 | 4.543 | 76,427,040 | -0.20(-4.28%) |
Feb 06, 2018 | 4.479 | 4.756 | 4.472 | 4.746 | 84,326,928 | +0.21(+4.55%) |
Feb 05, 2018 | 4.682 | 4.737 | 4.454 | 4.539 | 87,266,952 | -0.20(-4.28%) |
Feb 02, 2018 | 4.888 | 4.888 | 4.740 | 4.742 | 49,415,272 | -0.22(-4.52%) |
Feb 01, 2018 | 4.877 | 4.981 | 4.831 | 4.966 | 52,572,316 | +0.21(+4.42%) |
Jan 31, 2018 | 4.863 | 4.885 | 4.739 | 4.756 | 53,513,932 | +0.02(+0.45%) |
Jan 30, 2018 | 4.813 | 4.813 | 4.664 | 4.735 | 84,688,480 | -0.12(-2.42%) |
Jan 29, 2018 | 4.877 | 4.945 | 4.813 | 4.853 | 64,037,848 | -0.07(-1.45%) |
Jan 26, 2018 | 4.685 | 4.938 | 4.653 | 4.924 | 115,465,736 | +0.20(+4.30%) |
Jan 25, 2018 | 4.714 | 4.856 | 4.657 | 4.721 | 99,103,472 | +0.06(+1.30%) |
Jan 24, 2018 | 4.486 | 4.726 | 4.440 | 4.660 | 177,226,560 | +0.37(+8.63%) |
Jan 23, 2018 | 4.262 | 4.301 | 4.223 | 4.290 | 71,480,000 | -0.07(-1.63%) |
Jan 22, 2018 | 4.290 | 4.368 | 4.290 | 4.361 | 34,385,340 | +0.03(+0.74%) |
Jan 19, 2018 | 4.297 | 4.336 | 4.276 | 4.329 | 44,133,256 | +0.01(+0.25%) |
Jan 18, 2018 | 4.340 | 4.354 | 4.254 | 4.318 | 89,711,696 | +0.00(+0.08%) |
Jan 17, 2018 | 4.208 | 4.315 | 4.187 | 4.315 | 67,275,584 | +0.15(+3.59%) |
Jan 16, 2018 | 4.148 | 4.167 | 4.124 | 4.165 | 76,995,088 | +0.08(+2.01%) |
Jan 12, 2018 | 4.084 | 4.084 | 4.084 | 0 | +0.03(+0.79%) | |
Jan 11, 2018 | 3.952 | 4.051 | 3.934 | 4.051 | 78,994,040 | +0.12(+2.99%) |
Jan 10, 2018 | 3.966 | 3.977 | 3.913 | 3.934 | 40,267,828 | -0.03(-0.81%) |
Jan 09, 2018 | 3.987 | 4.016 | 3.966 | 3.966 | 41,087,372 | -0.03(-0.71%) |
Jan 08, 2018 | 3.938 | 3.995 | 3.925 | 3.995 | 37,907,588 | +0.05(+1.26%) |
Jan 05, 2018 | 3.913 | 3.946 | 3.877 | 3.945 | 34,352,644 | +0.03(+0.73%) |
Jan 04, 2018 | 3.916 | 3.959 | 3.893 | 3.916 | 64,442,160 | +0.01(+0.27%) |
Jan 03, 2018 | 3.845 | 3.916 | 3.784 | 3.906 | 60,393,368 | +0.10(+2.52%) |
Jan 02, 2018 | 3.724 | 3.808 | 3.713 | 3.809 | 39,389,480 | +0.15(+3.98%) |
Dec 29, 2017 | 3.663 | 3.663 | 3.663 | 0 | +0.02(+0.68%) | |
Dec 28, 2017 | 3.642 | 3.653 | 3.624 | 3.639 | 19,592,702 | +0.04(+1.19%) |
Dec 27, 2017 | 3.639 | 3.667 | 3.585 | 3.596 | 27,585,234 | -0.02(-0.59%) |
Dec 26, 2017 | 3.585 | 3.621 | 3.558 | 3.617 | 23,547,352 | +0.06(+1.70%) |
Dec 22, 2017 | 3.596 | 3.603 | 3.550 | 3.557 | 25,947,742 | -0.05(-1.28%) |
Dec 21, 2017 | 3.489 | 3.606 | 3.478 | 3.603 | 52,351,936 | +0.13(+3.79%) |
Dec 20, 2017 | 3.443 | 3.478 | 3.412 | 3.471 | 32,173,566 | +0.05(+1.35%) |
Dec 19, 2017 | 3.404 | 3.436 | 3.393 | 3.425 | 23,304,254 | +0.00(+0.10%) |
Dec 18, 2017 | 3.428 | 3.485 | 3.409 | 3.421 | 39,159,184 | +0.06(+1.91%) |
Dec 15, 2017 | 3.432 | 3.432 | 3.350 | 3.357 | 49,918,024 | -0.02(-0.53%) |
Dec 14, 2017 | 3.379 | 3.444 | 3.368 | 3.375 | 41,920,756 | -0.05(-1.56%) |
Dec 13, 2017 | 3.535 | 3.557 | 3.404 | 3.428 | 52,359,832 | -0.11(-3.12%) |
Dec 12, 2017 | 3.411 | 3.550 | 3.400 | 3.539 | 64,137,628 | +0.07(+2.05%) |
Dec 11, 2017 | 3.464 | 3.493 | 3.453 | 3.468 | 31,215,538 | +0.01(+0.41%) |
Dec 08, 2017 | 3.517 | 3.521 | 3.443 | 3.453 | 50,545,204 | +0.02(+0.52%) |
Dec 07, 2017 | 3.389 | 3.489 | 3.389 | 3.436 | 49,631,224 | -0.10(-2.82%) |
Dec 06, 2017 | 3.525 | 3.574 | 3.466 | 3.535 | 50,516,972 | +0.03(+0.81%) |
Dec 05, 2017 | 3.585 | 3.606 | 3.486 | 3.507 | 38,307,804 | -0.03(-0.91%) |
Dec 04, 2017 | 3.517 | 3.610 | 3.517 | 3.539 | 41,304,072 | +0.03(+0.81%) |
Dec 01, 2017 | 3.521 | 3.574 | 3.507 | 3.510 | 43,122,504 | +0.05(+1.44%) |
Nov 30, 2017 | 3.482 | 3.514 | 3.400 | 3.460 | 59,516,292 | -0.03(-0.92%) |
Nov 29, 2017 | 3.571 | 3.578 | 3.491 | 3.493 | 53,935,692 | -0.12(-3.44%) |
Nov 28, 2017 | 3.610 | 3.667 | 3.598 | 3.617 | 29,434,882 | +0.01(+0.40%) |
Nov 27, 2017 | 3.624 | 3.639 | 3.587 | 3.603 | 30,095,390 | -0.07(-1.94%) |
Nov 24, 2017 | 3.681 | 3.695 | 3.660 | 3.674 | 14,805,879 | +0.02(+0.58%) |
Nov 22, 2017 | 3.603 | 3.681 | 3.596 | 3.653 | 31,588,294 | +0.08(+2.29%) |
Nov 21, 2017 | 3.653 | 3.688 | 3.564 | 3.571 | 56,994,760 | -0.05(-1.38%) |
Nov 20, 2017 | 3.574 | 3.639 | 3.564 | 3.621 | 19,896,602 | +0.01(+0.30%) |
Nov 17, 2017 | 3.578 | 3.640 | 3.542 | 3.610 | 34,534,924 | +0.06(+1.71%) |
Nov 16, 2017 | 3.560 | 3.596 | 3.496 | 3.550 | 62,266,504 | +0.05(+1.42%) |
Nov 15, 2017 | 3.389 | 3.532 | 3.350 | 3.500 | 46,299,872 | +0.05(+1.55%) |
Nov 14, 2017 | 3.695 | 3.710 | 3.439 | 3.446 | 103,534,264 | -0.33(-8.85%) |
Nov 13, 2017 | 3.763 | 3.831 | 3.742 | 3.781 | 34,772,156 | -0.03(-0.84%) |
Nov 10, 2017 | 3.820 | 3.856 | 3.774 | 3.813 | 29,982,474 | -0.05(-1.20%) |
Nov 09, 2017 | 3.845 | 3.898 | 3.831 | 3.859 | 33,399,154 | -0.02(-0.64%) |
Nov 08, 2017 | 3.838 | 3.888 | 3.790 | 3.884 | 50,077,496 | +0.11(+2.83%) |
Nov 07, 2017 | 3.934 | 3.952 | 3.752 | 3.777 | 79,718,440 | -0.20(-5.01%) |
Nov 06, 2017 | 3.841 | 3.980 | 3.838 | 3.977 | 53,035,496 | +0.17(+4.49%) |
Nov 03, 2017 | 3.838 | 3.845 | 3.735 | 3.806 | 54,197,864 | -0.04(-1.02%) |
Nov 02, 2017 | 3.824 | 3.852 | 3.783 | 3.845 | 33,879,052 | -0.01(-0.28%) |
Nov 01, 2017 | 3.834 | 3.881 | 3.831 | 3.856 | 52,452,728 | +0.06(+1.69%) |
Oct 31, 2017 | 3.774 | 3.825 | 3.763 | 3.792 | 38,303,276 | +0.02(+0.47%) |
Oct 30, 2017 | 3.781 | 3.852 | 3.763 | 3.774 | 58,397,344 | -0.05(-1.21%) |
Oct 27, 2017 | 3.713 | 3.834 | 3.695 | 3.820 | 51,153,528 | +0.12(+3.27%) |
Oct 26, 2017 | 3.735 | 3.761 | 3.685 | 3.699 | 32,539,382 | -0.04(-1.14%) |
Oct 25, 2017 | 3.731 | 3.742 | 3.660 | 3.742 | 32,917,168 | +0.05(+1.25%) |
Oct 24, 2017 | 3.646 | 3.699 | 3.614 | 3.695 | 28,647,418 | +0.06(+1.66%) |
Oct 23, 2017 | 3.695 | 3.628 | 3.635 | 31,102,340 | -0.05(-1.35%) | |
Oct 20, 2017 | 3.710 | 3.735 | 3.681 | 3.685 | 25,791,686 | -0.01(-0.38%) |
Oct 19, 2017 | 3.667 | 3.706 | 3.660 | 3.699 | 34,843,572 | -0.02(-0.57%) |
Oct 18, 2017 | 3.742 | 3.749 | 3.703 | 3.720 | 29,542,888 | -0.01(-0.38%) |
Oct 17, 2017 | 3.728 | 3.742 | 3.687 | 3.735 | 34,118,936 | +0.00(+0.10%) |
Oct 16, 2017 | 3.774 | 3.784 | 3.710 | 3.731 | 27,717,330 | -0.00(-0.10%) |
Oct 13, 2017 | 3.756 | 3.798 | 3.724 | 3.735 | 42,259,804 | +0.03(+0.87%) |
Oct 12, 2017 | 3.703 | 3.719 | 3.676 | 3.703 | 26,983,826 | -0.03(-0.86%) |
Oct 11, 2017 | 3.752 | 3.760 | 3.711 | 3.735 | 25,034,542 | +0.01(+0.19%) |
Oct 10, 2017 | 3.745 | 3.760 | 3.710 | 3.728 | 31,866,646 | +0.06(+1.75%) |
Oct 09, 2017 | 3.671 | 3.676 | 3.626 | 3.663 | 26,241,660 | -0.01(-0.29%) |
Oct 06, 2017 | 3.663 | 3.692 | 3.644 | 3.674 | 34,089,972 | -0.06(-1.71%) |
Oct 05, 2017 | 3.774 | 3.820 | 3.738 | 3.738 | 43,260,984 | +0.04(+0.96%) |
Oct 04, 2017 | 3.738 | 3.770 | 3.688 | 3.703 | 44,523,112 | -0.04(-1.14%) |
Oct 03, 2017 | 3.631 | 3.763 | 3.621 | 3.745 | 70,511,064 | +0.16(+4.47%) |
Oct 02, 2017 | 3.528 | 3.585 | 3.512 | 3.585 | 28,865,256 | +0.01(+0.30%) |
Sep 29, 2017 | 3.614 | 3.621 | 3.560 | 3.574 | 29,893,092 | +0.01(+0.20%) |
Sep 28, 2017 | 3.560 | 3.599 | 3.523 | 3.567 | 48,291,060 | +0.01(+0.20%) |
Sep 27, 2017 | 3.624 | 3.635 | 3.512 | 3.560 | 51,293,472 | -0.08(-2.15%) |
Sep 26, 2017 | 3.671 | 3.706 | 3.624 | 3.639 | 55,453,888 | -0.04(-1.16%) |
Sep 25, 2017 | 3.706 | 3.717 | 3.656 | 3.681 | 37,361,380 | +0.00(+0.00%) |
Sep 22, 2017 | 3.660 | 3.713 | 3.631 | 3.681 | 37,292,476 | +0.02(+0.58%) |
Sep 21, 2017 | 3.706 | 3.731 | 3.637 | 3.660 | 45,789,432 | -0.05(-1.34%) |
Sep 20, 2017 | 3.596 | 3.720 | 3.560 | 3.710 | 76,604,552 | +0.14(+3.99%) |
Sep 19, 2017 | 3.582 | 3.603 | 3.539 | 3.567 | 24,943,164 | -0.01(-0.40%) |
Sep 18, 2017 | 3.574 | 3.617 | 3.551 | 3.582 | 36,007,384 | -0.01(-0.20%) |
Sep 15, 2017 | 3.550 | 3.612 | 3.543 | 3.589 | 36,343,248 | +0.00(+0.00%) |
Sep 14, 2017 | 3.582 | 3.628 | 3.551 | 3.589 | 34,686,492 | +0.03(+0.80%) |
Sep 13, 2017 | 3.514 | 3.582 | 3.503 | 3.560 | 38,672,276 | +0.04(+1.11%) |
Sep 12, 2017 | 3.532 | 3.589 | 3.510 | 3.521 | 38,746,220 | -0.03(-0.90%) |
Sep 11, 2017 | 3.539 | 3.585 | 3.521 | 3.553 | 45,575,856 | +0.06(+1.84%) |
Sep 08, 2017 | 3.582 | 3.582 | 3.471 | 3.489 | 48,498,260 | -0.11(-3.16%) |
Sep 07, 2017 | 3.560 | 3.614 | 3.557 | 3.603 | 50,156,720 | +0.04(+1.10%) |
Sep 06, 2017 | 3.446 | 3.571 | 3.439 | 3.564 | 87,453,616 | +0.17(+4.93%) |
Sep 05, 2017 | 3.428 | 3.439 | 3.347 | 3.396 | 69,179,600 | +0.09(+2.69%) |
Sep 01, 2017 | 3.247 | 3.343 | 3.233 | 3.307 | 62,718,724 | +0.11(+3.45%) |
Aug 31, 2017 | 3.151 | 3.215 | 3.144 | 3.197 | 44,487,128 | +0.07(+2.16%) |
Aug 30, 2017 | 3.208 | 3.218 | 3.122 | 3.129 | 45,720,828 | -0.09(-2.87%) |
Aug 29, 2017 | 3.190 | 3.229 | 3.186 | 3.222 | 27,487,344 | -0.01(-0.33%) |
Aug 28, 2017 | 3.279 | 3.282 | 3.215 | 3.233 | 35,507,988 | -0.03(-0.98%) |
Aug 25, 2017 | 3.265 | 3.300 | 3.258 | 3.265 | 31,168,800 | +0.01(+0.44%) |
Aug 24, 2017 | 3.258 | 3.275 | 3.222 | 3.250 | 28,409,954 | +0.00(+0.00%) |
Aug 23, 2017 | 3.204 | 3.265 | 3.169 | 3.250 | 44,095,184 | +0.05(+1.67%) |
Aug 22, 2017 | 3.190 | 3.231 | 3.183 | 3.197 | 56,667,012 | +0.10(+3.22%) |
Aug 21, 2017 | 3.169 | 3.176 | 3.087 | 3.097 | 39,953,204 | -0.07(-2.14%) |
Aug 18, 2017 | 3.090 | 3.182 | 3.051 | 3.165 | 60,556,528 | +0.12(+4.10%) |
Aug 17, 2017 | 3.051 | 3.106 | 3.037 | 3.040 | 31,892,956 | -0.04(-1.27%) |
Aug 16, 2017 | 3.087 | 3.112 | 3.062 | 3.080 | 44,407,520 | +0.02(+0.70%) |
Aug 15, 2017 | 3.030 | 3.065 | 3.008 | 3.058 | 30,716,068 | +0.04(+1.42%) |
Aug 14, 2017 | 3.015 | 3.076 | 3.005 | 3.015 | 35,975,040 | -0.00(-0.12%) |
Aug 11, 2017 | 3.008 | 3.056 | 2.994 | 3.019 | 39,036,080 | -0.05(-1.62%) |
Aug 10, 2017 | 3.165 | 3.172 | 3.040 | 3.069 | 51,650,172 | -0.08(-2.60%) |
Aug 09, 2017 | 3.144 | 3.169 | 3.115 | 3.151 | 29,213,310 | -0.02(-0.56%) |
Aug 08, 2017 | 3.179 | 3.222 | 3.163 | 3.169 | 37,169,168 | -0.01(-0.45%) |
Aug 07, 2017 | 3.154 | 3.197 | 3.144 | 3.183 | 31,852,710 | +0.03(+0.90%) |
Aug 04, 2017 | 3.161 | 3.181 | 3.122 | 3.154 | 28,435,752 | -0.00(-0.11%) |
Aug 03, 2017 | 3.218 | 3.218 | 3.144 | 3.158 | 39,627,736 | -0.05(-1.55%) |
Aug 02, 2017 | 3.104 | 3.240 | 3.096 | 3.208 | 57,445,304 | +0.10(+3.09%) |
Aug 01, 2017 | 3.129 | 3.144 | 3.090 | 3.112 | 30,275,570 | -0.02(-0.79%) |
Jul 31, 2017 | 3.115 | 3.154 | 3.080 | 3.137 | 49,755,864 | +0.05(+1.50%) |
Jul 28, 2017 | 3.087 | 3.115 | 3.064 | 3.090 | 32,737,560 | -0.00(-0.12%) |
Jul 27, 2017 | 3.092 | 3.097 | 3.051 | 3.094 | 38,135,812 | +0.02(+0.70%) |
Jul 26, 2017 | 3.090 | 3.108 | 3.055 | 3.072 | 33,745,544 | -0.02(-0.69%) |
Jul 25, 2017 | 3.101 | 3.129 | 3.076 | 3.094 | 40,096,812 | +0.05(+1.64%) |
Jul 24, 2017 | 3.033 | 3.069 | 3.019 | 3.044 | 28,204,906 | +0.02(+0.83%) |
Jul 21, 2017 | 3.083 | 3.097 | 3.008 | 3.019 | 42,414,928 | -0.07(-2.42%) |
Jul 20, 2017 | 3.151 | 3.154 | 3.074 | 3.094 | 42,833,112 | -0.02(-0.57%) |
Jul 19, 2017 | 3.083 | 3.126 | 3.062 | 3.112 | 41,556,280 | +0.06(+1.86%) |
Jul 18, 2017 | 3.033 | 3.062 | 3.008 | 3.055 | 38,967,644 | +0.04(+1.42%) |
Jul 17, 2017 | 3.044 | 3.047 | 2.998 | 3.012 | 38,597,540 | -0.03(-0.94%) |
Jul 14, 2017 | 3.039 | 3.051 | 3.012 | 3.040 | 45,255,040 | +0.03(+1.07%) |
Jul 13, 2017 | 3.023 | 3.037 | 2.980 | 3.008 | 44,399,240 | +0.00(+0.12%) |
Jul 12, 2017 | 2.959 | 3.023 | 2.909 | 3.005 | 93,012,184 | +0.14(+4.98%) |
Jul 11, 2017 | 2.770 | 2.896 | 2.763 | 2.862 | 61,963,200 | +0.09(+3.08%) |
Jul 10, 2017 | 2.748 | 2.788 | 2.748 | 2.777 | 36,369,212 | +0.02(+0.78%) |
Jul 07, 2017 | 2.795 | 2.798 | 2.720 | 2.756 | 52,085,672 | -0.04(-1.40%) |
Jul 06, 2017 | 2.845 | 2.855 | 2.763 | 2.795 | 50,673,832 | -0.04(-1.26%) |
Jul 05, 2017 | 2.869 | 2.873 | 2.795 | 2.830 | 48,420,772 | -0.03(-1.12%) |
Jul 03, 2017 | 2.848 | 2.898 | 2.846 | 2.862 | 28,957,992 | +0.02(+0.63%) |
Jun 30, 2017 | 2.827 | 2.869 | 2.800 | 2.845 | 39,791,388 | +0.04(+1.52%) |
Jun 29, 2017 | 2.820 | 2.848 | 2.780 | 2.802 | 31,713,448 | +0.00(+0.00%) |
Jun 28, 2017 | 2.816 | 2.830 | 2.745 | 2.802 | 43,763,164 | +0.01(+0.51%) |
Jun 27, 2017 | 2.813 | 2.875 | 2.775 | 2.788 | 57,820,920 | -0.04(-1.26%) |
Jun 26, 2017 | 2.809 | 2.846 | 2.793 | 2.823 | 39,508,300 | +0.06(+2.32%) |
Jun 23, 2017 | 2.766 | 2.805 | 2.738 | 2.759 | 27,834,890 | -0.02(-0.64%) |
Jun 22, 2017 | 2.763 | 2.802 | 2.748 | 2.777 | 42,718,096 | +0.04(+1.30%) |
Jun 21, 2017 | 2.802 | 2.848 | 2.709 | 2.741 | 64,030,800 | -0.06(-2.04%) |
Jun 20, 2017 | 2.845 | 2.852 | 2.752 | 2.798 | 73,980,440 | -0.09(-3.20%) |
Jun 19, 2017 | 2.873 | 2.932 | 2.869 | 2.891 | 36,560,764 | +0.01(+0.50%) |
Jun 16, 2017 | 2.898 | 2.908 | 2.855 | 2.877 | 45,345,148 | -0.02(-0.86%) |
Jun 15, 2017 | 2.923 | 2.941 | 2.880 | 2.902 | 40,143,560 | -0.05(-1.69%) |
Jun 14, 2017 | 3.012 | 3.040 | 2.930 | 2.951 | 54,074,264 | -0.05(-1.54%) |
Jun 13, 2017 | 2.969 | 3.005 | 2.926 | 2.998 | 36,003,468 | +0.02(+0.72%) |
Jun 12, 2017 | 2.998 | 3.026 | 2.937 | 2.976 | 46,254,580 | -0.02(-0.59%) |
Jun 09, 2017 | 3.012 | 3.044 | 2.983 | 2.994 | 43,626,812 | +0.00(+0.00%) |
Jun 08, 2017 | 2.976 | 3.015 | 2.955 | 2.994 | 61,300,008 | -0.00(-0.12%) |
Jun 07, 2017 | 3.058 | 3.090 | 2.976 | 2.998 | 70,788,928 | -0.05(-1.75%) |
Jun 06, 2017 | 3.044 | 3.062 | 2.991 | 3.051 | 43,040,224 | +0.02(+0.71%) |
Jun 05, 2017 | 2.983 | 3.040 | 2.973 | 3.030 | 26,518,818 | +0.01(+0.35%) |
Jun 02, 2017 | 3.005 | 3.023 | 2.962 | 3.019 | 34,654,300 | +0.02(+0.59%) |
Jun 01, 2017 | 3.069 | 3.088 | 2.989 | 3.001 | 32,410,944 | -0.02(-0.59%) |
May 31, 2017 | 3.087 | 3.119 | 3.005 | 3.019 | 64,785,092 | -0.08(-2.53%) |
May 30, 2017 | 3.151 | 3.168 | 3.094 | 3.097 | 59,217,728 | -0.09(-2.79%) |
May 26, 2017 | 3.112 | 3.215 | 3.104 | 3.186 | 64,169,020 | +0.02(+0.67%) |
May 25, 2017 | 3.229 | 3.293 | 3.135 | 3.165 | 85,787,880 | -0.07(-2.09%) |
May 24, 2017 | 3.186 | 3.275 | 3.161 | 3.233 | 72,645,624 | +0.09(+2.83%) |
May 23, 2017 | 3.119 | 3.172 | 3.112 | 3.144 | 61,994,800 | +0.04(+1.38%) |
May 22, 2017 | 3.104 | 3.154 | 3.030 | 3.101 | 118,600,456 | -0.09(-2.79%) |
May 19, 2017 | 3.213 | 3.222 | 3.151 | 3.190 | 110,577,296 | +0.15(+4.80%) |
May 18, 2017 | 3.015 | 3.204 | 2.987 | 3.044 | 432,521,504 | -0.62(-16.91%) |
May 17, 2017 | 3.685 | 3.741 | 3.653 | 3.663 | 50,285,240 | -0.06(-1.53%) |
May 16, 2017 | 3.724 | 3.745 | 3.671 | 3.720 | 45,692,832 | +0.01(+0.38%) |
May 15, 2017 | 3.738 | 3.763 | 3.699 | 3.706 | 78,446,144 | +0.06(+1.66%) |
May 12, 2017 | 3.590 | 3.685 | 3.574 | 3.646 | 83,165,152 | +0.19(+5.57%) |
May 11, 2017 | 3.493 | 3.507 | 3.437 | 3.453 | 67,103,088 | -0.00(-0.10%) |
May 10, 2017 | 3.411 | 3.499 | 3.396 | 3.457 | 72,725,744 | +0.12(+3.74%) |
May 09, 2017 | 3.290 | 3.343 | 3.261 | 3.332 | 70,759,056 | +0.05(+1.41%) |
May 08, 2017 | 3.315 | 3.368 | 3.259 | 3.286 | 76,115,536 | -0.03(-0.97%) |
May 05, 2017 | 3.172 | 3.322 | 3.159 | 3.318 | 80,970,376 | +0.17(+5.31%) |
May 04, 2017 | 3.154 | 3.208 | 3.124 | 3.151 | 117,416,968 | -0.11(-3.49%) |
May 03, 2017 | 3.233 | 3.297 | 3.218 | 3.265 | 67,103,892 | +0.03(+0.99%) |
May 02, 2017 | 3.243 | 3.299 | 3.208 | 3.233 | 79,903,048 | +0.02(+0.67%) |
May 01, 2017 | 3.208 | 3.247 | 3.190 | 3.211 | 36,954,556 | +0.00(+0.11%) |
Apr 28, 2017 | 3.161 | 3.266 | 3.158 | 3.208 | 67,701,544 | +0.05(+1.58%) |
Apr 27, 2017 | 3.229 | 3.229 | 3.119 | 3.158 | 67,864,920 | -0.09(-2.63%) |
Apr 26, 2017 | 3.229 | 3.339 | 3.226 | 3.243 | 58,296,596 | -0.06(-1.73%) |
Apr 25, 2017 | 3.197 | 3.311 | 3.183 | 3.300 | 48,419,792 | +0.02(+0.65%) |
Apr 24, 2017 | 3.275 | 3.309 | 3.233 | 3.279 | 56,560,580 | +0.07(+2.22%) |
Apr 21, 2017 | 3.197 | 3.222 | 3.174 | 3.208 | 69,115,160 | +0.00(+0.11%) |
Apr 20, 2017 | 3.211 | 3.254 | 3.172 | 3.204 | 69,635,648 | +0.03(+1.01%) |
Apr 19, 2017 | 3.315 | 3.332 | 3.158 | 3.172 | 84,249,160 | -0.12(-3.78%) |
Apr 18, 2017 | 3.332 | 3.382 | 3.277 | 3.297 | 47,804,576 | -0.06(-1.91%) |
Apr 17, 2017 | 3.307 | 3.361 | 3.272 | 3.361 | 68,061,112 | +0.06(+1.94%) |
Apr 13, 2017 | 3.443 | 3.453 | 3.290 | 3.297 | 71,787,920 | -0.14(-4.14%) |
Apr 12, 2017 | 3.471 | 3.475 | 3.416 | 3.439 | 59,149,440 | -0.02(-0.72%) |
Apr 11, 2017 | 3.525 | 3.525 | 3.407 | 3.464 | 66,578,592 | -0.06(-1.62%) |
Apr 10, 2017 | 3.500 | 3.550 | 3.471 | 3.521 | 56,527,076 | +0.05(+1.33%) |
Apr 07, 2017 | 3.489 | 3.531 | 3.457 | 3.475 | 68,479,040 | +0.03(+0.93%) |
Apr 06, 2017 | 3.478 | 3.542 | 3.407 | 3.443 | 63,292,120 | -0.04(-1.23%) |
Apr 05, 2017 | 3.582 | 3.621 | 3.469 | 3.485 | 64,026,016 | -0.06(-1.61%) |
Apr 04, 2017 | 3.464 | 3.546 | 3.436 | 3.542 | 51,355,056 | +0.07(+2.05%) |
Apr 03, 2017 | 3.493 | 3.507 | 3.439 | 3.471 | 52,306,824 | +0.02(+0.62%) |
Mar 31, 2017 | 3.382 | 3.478 | 3.361 | 3.450 | 61,976,284 | +0.04(+1.15%) |
Mar 30, 2017 | 3.439 | 3.471 | 3.404 | 3.411 | 51,689,384 | -0.03(-0.83%) |
Mar 29, 2017 | 3.329 | 3.457 | 3.329 | 3.439 | 58,553,120 | +0.12(+3.76%) |
Mar 28, 2017 | 3.286 | 3.329 | 3.261 | 3.315 | 58,124,328 | +0.05(+1.64%) |
Mar 27, 2017 | 3.126 | 3.264 | 3.104 | 3.261 | 59,162,044 | +0.04(+1.10%) |
Mar 24, 2017 | 3.243 | 3.265 | 3.201 | 3.226 | 71,240,152 | +0.00(+0.11%) |
Mar 23, 2017 | 3.201 | 3.279 | 3.197 | 3.222 | 88,701,584 | -0.02(-0.66%) |
Mar 22, 2017 | 3.186 | 3.272 | 3.147 | 3.243 | 102,627,432 | +0.11(+3.41%) |
Mar 21, 2017 | 3.242 | 3.261 | 3.097 | 3.137 | 97,397,504 | -0.13(-3.93%) |
Mar 20, 2017 | 3.140 | 3.282 | 3.137 | 3.265 | 67,757,640 | +0.09(+2.92%) |
Mar 17, 2017 | 3.290 | 3.318 | 3.142 | 3.172 | 100,805,624 | -0.10(-3.05%) |
Mar 16, 2017 | 3.364 | 3.368 | 3.254 | 3.272 | 66,244,020 | -0.06(-1.92%) |
Mar 15, 2017 | 3.258 | 3.361 | 3.197 | 3.336 | 80,829,488 | +0.12(+3.65%) |
Mar 14, 2017 | 3.261 | 3.261 | 3.158 | 3.218 | 101,778,400 | -0.14(-4.14%) |
Mar 13, 2017 | 3.332 | 3.361 | 3.300 | 3.357 | 39,463,928 | +0.02(+0.53%) |
Mar 10, 2017 | 3.368 | 3.368 | 3.291 | 3.339 | 56,765,972 | +0.04(+1.30%) |
Mar 09, 2017 | 3.318 | 3.329 | 3.226 | 3.297 | 84,826,232 | -0.04(-1.07%) |
Mar 08, 2017 | 3.542 | 3.553 | 3.329 | 3.332 | 82,311,552 | -0.27(-7.51%) |
Mar 07, 2017 | 3.656 | 3.656 | 3.596 | 3.603 | 25,899,644 | +0.00(+0.00%) |
Mar 06, 2017 | 3.653 | 3.653 | 3.571 | 3.603 | 26,737,106 | -0.03(-0.88%) |
Mar 03, 2017 | 3.585 | 3.646 | 3.564 | 3.635 | 35,153,932 | +0.09(+2.41%) |
Mar 02, 2017 | 3.695 | 3.724 | 3.546 | 3.550 | 64,416,728 | -0.22(-5.77%) |