Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 4.894 | 4.921 | 4.733 | 4.794 | 356,590 | -0.08(-1.70%) |
Feb 27, 2018 | 5.054 | 5.059 | 4.866 | 4.877 | 302,975 | -0.18(-3.54%) |
Feb 26, 2018 | 4.951 | 5.062 | 4.951 | 5.056 | 358,134 | +0.14(+2.91%) |
Feb 23, 2018 | 4.902 | 4.934 | 4.830 | 4.913 | 265,107 | +0.04(+0.79%) |
Feb 22, 2018 | 4.808 | 4.924 | 4.737 | 4.874 | 358,470 | +0.07(+1.37%) |
Feb 21, 2018 | 4.874 | 4.951 | 4.788 | 4.808 | 361,244 | -0.09(-1.80%) |
Feb 20, 2018 | 5.073 | 5.073 | 4.874 | 4.896 | 450,504 | -0.19(-3.79%) |
Feb 16, 2018 | 5.089 | 5.089 | 5.089 | 0 | -0.12(-2.33%) | |
Feb 15, 2018 | 5.106 | 5.304 | 5.073 | 5.210 | 378,738 | +0.14(+2.83%) |
Feb 14, 2018 | 4.946 | 5.084 | 4.874 | 5.067 | 349,590 | +0.10(+2.11%) |
Feb 13, 2018 | 4.979 | 4.985 | 4.847 | 4.962 | 362,038 | +0.00(+0.00%) |
Feb 12, 2018 | 4.935 | 5.013 | 4.888 | 4.962 | 315,307 | +0.08(+1.69%) |
Feb 09, 2018 | 4.940 | 5.006 | 4.775 | 4.880 | 585,492 | -0.05(-1.01%) |
Feb 08, 2018 | 4.957 | 5.006 | 4.929 | 4.929 | 426,111 | -0.06(-1.11%) |
Feb 07, 2018 | 4.946 | 5.001 | 4.863 | 4.985 | 553,945 | +0.14(+2.96%) |
Feb 06, 2018 | 4.682 | 4.924 | 4.560 | 4.841 | 703,912 | +0.04(+0.92%) |
Feb 05, 2018 | 5.018 | 5.023 | 4.726 | 4.797 | 846,117 | -0.21(-4.18%) |
Feb 02, 2018 | 5.001 | 5.095 | 4.924 | 5.007 | 445,024 | -0.04(-0.76%) |
Feb 01, 2018 | 5.436 | 5.436 | 5.012 | 5.045 | 688,543 | -0.35(-6.44%) |
Jan 31, 2018 | 5.188 | 5.475 | 5.177 | 5.392 | 554,455 | +0.25(+4.82%) |
Jan 30, 2018 | 5.249 | 5.276 | 5.073 | 5.144 | 587,985 | -0.13(-2.54%) |
Jan 29, 2018 | 5.459 | 5.470 | 5.251 | 5.278 | 485,894 | -0.10(-1.83%) |
Jan 26, 2018 | 5.470 | 5.470 | 5.300 | 5.377 | 388,190 | -0.01(-0.10%) |
Jan 25, 2018 | 5.502 | 5.546 | 5.213 | 5.382 | 852,441 | -0.11(-2.09%) |
Jan 24, 2018 | 5.612 | 5.765 | 5.470 | 5.497 | 952,543 | -0.06(-1.08%) |
Jan 23, 2018 | 5.399 | 5.601 | 5.376 | 5.557 | 843,508 | +0.24(+4.53%) |
Jan 22, 2018 | 5.191 | 5.442 | 5.141 | 5.316 | 711,590 | +0.20(+3.85%) |
Jan 19, 2018 | 5.016 | 5.120 | 4.884 | 5.120 | 566,069 | +0.11(+2.18%) |
Jan 18, 2018 | 5.234 | 5.261 | 4.980 | 5.010 | 767,596 | -0.11(-2.14%) |
Jan 17, 2018 | 5.005 | 5.202 | 4.977 | 5.120 | 859,855 | +0.16(+3.31%) |
Jan 16, 2018 | 4.753 | 5.005 | 4.704 | 4.955 | 749,909 | +0.28(+6.09%) |
Jan 12, 2018 | 4.671 | 4.671 | 4.671 | 0 | +0.06(+1.30%) | |
Jan 11, 2018 | 4.578 | 4.729 | 4.575 | 4.611 | 652,889 | +0.04(+0.84%) |
Jan 10, 2018 | 4.605 | 4.627 | 4.600 | 4.573 | 323,560 | -0.02(-0.36%) |
Jan 09, 2018 | 4.540 | 4.638 | 4.522 | 4.589 | 396,309 | +0.02(+0.48%) |
Jan 08, 2018 | 4.523 | 4.585 | 4.422 | 4.567 | 435,704 | +0.05(+1.21%) |
Jan 05, 2018 | 4.616 | 4.616 | 4.439 | 4.512 | 507,232 | -0.09(-2.02%) |
Jan 04, 2018 | 4.704 | 4.731 | 4.573 | 4.605 | 865,597 | -0.08(-1.75%) |
Jan 03, 2018 | 4.682 | 4.786 | 4.666 | 4.687 | 556,198 | +0.04(+0.82%) |
Jan 02, 2018 | 4.687 | 4.687 | 4.556 | 4.649 | 402,211 | +0.14(+3.16%) |
Dec 29, 2017 | 4.507 | 4.507 | 4.507 | 0 | -0.06(-1.32%) | |
Dec 28, 2017 | 4.540 | 4.616 | 4.452 | 4.567 | 478,005 | +0.06(+1.38%) |
Dec 27, 2017 | 4.641 | 4.646 | 4.478 | 4.505 | 683,880 | -0.11(-2.35%) |
Dec 26, 2017 | 4.543 | 4.630 | 4.500 | 4.614 | 620,212 | +0.16(+3.65%) |
Dec 22, 2017 | 4.386 | 4.518 | 4.375 | 4.451 | 448,563 | +0.07(+1.48%) |
Dec 21, 2017 | 4.229 | 4.391 | 4.177 | 4.386 | 994,792 | +0.16(+3.72%) |
Dec 20, 2017 | 4.267 | 4.267 | 4.213 | 4.229 | 615,827 | +0.00(+0.00%) |
Dec 19, 2017 | 4.229 | 4.245 | 4.207 | 4.229 | 383,945 | +0.02(+0.52%) |
Dec 18, 2017 | 4.115 | 4.256 | 4.066 | 4.207 | 563,501 | +0.05(+1.17%) |
Dec 15, 2017 | 4.218 | 4.143 | 4.158 | 372,173 | -0.06(-1.41%) | |
Dec 14, 2017 | 4.272 | 4.321 | 4.185 | 4.218 | 278,647 | -0.02(-0.51%) |
Dec 13, 2017 | 4.234 | 4.288 | 4.202 | 4.240 | 284,653 | -0.01(-0.26%) |
Dec 12, 2017 | 4.435 | 4.446 | 4.212 | 4.250 | 968,234 | -0.14(-3.21%) |
Dec 11, 2017 | 4.294 | 4.398 | 4.294 | 4.391 | 401,590 | +0.13(+3.05%) |
Dec 08, 2017 | 4.353 | 4.353 | 4.256 | 4.261 | 378,037 | -0.04(-0.88%) |
Dec 07, 2017 | 4.337 | 4.337 | 4.276 | 4.299 | 278,770 | -0.01(-0.25%) |
Dec 06, 2017 | 4.337 | 4.359 | 4.229 | 4.310 | 377,507 | -0.02(-0.38%) |
Dec 05, 2017 | 4.429 | 4.456 | 4.310 | 4.326 | 326,264 | -0.08(-1.85%) |
Dec 04, 2017 | 4.597 | 4.597 | 4.391 | 4.408 | 602,377 | -0.19(-4.13%) |
Dec 01, 2017 | 4.662 | 4.729 | 4.619 | 4.597 | 493,543 | -0.05(-1.17%) |
Nov 30, 2017 | 4.586 | 4.684 | 4.534 | 4.652 | 551,936 | +0.10(+2.26%) |
Nov 29, 2017 | 4.500 | 4.600 | 4.500 | 4.549 | 318,070 | +0.08(+1.72%) |
Nov 28, 2017 | 4.574 | 4.595 | 4.434 | 4.471 | 591,658 | -0.02(-0.36%) |
Nov 27, 2017 | 4.525 | 4.595 | 4.466 | 4.488 | 951,665 | +0.05(+1.09%) |
Nov 24, 2017 | 4.348 | 4.488 | 4.343 | 4.439 | 642,585 | +0.12(+2.74%) |
Nov 22, 2017 | 4.348 | 4.348 | 4.262 | 4.321 | 572,953 | -0.03(-0.62%) |
Nov 21, 2017 | 4.294 | 4.348 | 4.251 | 4.348 | 440,417 | +0.07(+1.63%) |
Nov 20, 2017 | 4.289 | 4.289 | 4.192 | 4.278 | 258,737 | +0.04(+1.02%) |
Nov 17, 2017 | 4.154 | 4.235 | 4.144 | 4.235 | 260,510 | +0.12(+3.01%) |
Nov 16, 2017 | 4.165 | 4.171 | 4.063 | 4.111 | 210,263 | -0.02(-0.39%) |
Nov 15, 2017 | 4.144 | 4.214 | 4.095 | 4.128 | 255,719 | +0.01(+0.13%) |
Nov 14, 2017 | 4.203 | 4.203 | 4.101 | 4.122 | 194,414 | -0.06(-1.54%) |
Nov 13, 2017 | 4.085 | 4.203 | 4.085 | 4.187 | 311,722 | +0.06(+1.56%) |
Nov 10, 2017 | 4.192 | 4.216 | 4.042 | 4.122 | 301,834 | -0.06(-1.41%) |
Nov 09, 2017 | 4.171 | 4.214 | 4.085 | 4.181 | 199,172 | +0.01(+0.26%) |
Nov 08, 2017 | 4.181 | 4.203 | 4.128 | 4.171 | 177,350 | -0.02(-0.51%) |
Nov 07, 2017 | 4.235 | 4.240 | 4.154 | 4.192 | 147,968 | -0.02(-0.38%) |
Nov 06, 2017 | 4.111 | 4.224 | 4.090 | 4.208 | 252,608 | +0.12(+2.89%) |
Nov 03, 2017 | 3.977 | 4.117 | 3.950 | 4.090 | 200,126 | +0.10(+2.56%) |
Nov 02, 2017 | 4.031 | 4.078 | 3.961 | 3.988 | 343,175 | -0.04(-1.07%) |
Nov 01, 2017 | 4.047 | 4.101 | 3.982 | 4.031 | 293,335 | -0.02(-0.40%) |
Oct 31, 2017 | 4.128 | 4.128 | 4.036 | 4.047 | 387,339 | -0.04(-1.05%) |
Oct 30, 2017 | 4.128 | 4.165 | 4.047 | 4.090 | 349,959 | +0.05(+1.23%) |
Oct 27, 2017 | 4.019 | 4.173 | 3.987 | 4.040 | 396,370 | -0.05(-1.17%) |
Oct 26, 2017 | 4.093 | 4.184 | 4.067 | 4.088 | 259,203 | -0.04(-0.90%) |
Oct 25, 2017 | 4.136 | 4.147 | 3.939 | 4.125 | 402,155 | +0.02(+0.39%) |
Oct 24, 2017 | 4.061 | 4.131 | 4.051 | 4.109 | 185,587 | +0.05(+1.18%) |
Oct 23, 2017 | 4.125 | 4.164 | 4.061 | 4.061 | 362,045 | -0.07(-1.68%) |
Oct 20, 2017 | 4.072 | 4.184 | 4.051 | 4.131 | 510,611 | +0.06(+1.57%) |
Oct 19, 2017 | 4.200 | 4.200 | 4.067 | 4.067 | 302,985 | -0.12(-2.92%) |
Oct 18, 2017 | 4.210 | 4.258 | 4.125 | 4.189 | 369,425 | -0.05(-1.13%) |
Oct 17, 2017 | 4.280 | 4.285 | 4.221 | 4.237 | 315,912 | -0.01(-0.13%) |
Oct 16, 2017 | 4.242 | 4.285 | 4.168 | 4.242 | 277,448 | +0.05(+1.27%) |
Oct 13, 2017 | 4.296 | 4.296 | 4.141 | 4.189 | 324,096 | -0.07(-1.62%) |
Oct 12, 2017 | 4.168 | 4.306 | 4.104 | 4.258 | 352,515 | +0.13(+3.09%) |
Oct 11, 2017 | 4.178 | 4.248 | 4.115 | 4.131 | 279,793 | -0.01(-0.26%) |
Oct 10, 2017 | 4.061 | 4.162 | 4.061 | 4.141 | 188,358 | +0.08(+1.97%) |
Oct 09, 2017 | 4.045 | 4.125 | 4.031 | 4.061 | 174,711 | -0.01(-0.26%) |
Oct 06, 2017 | 4.061 | 4.104 | 4.051 | 4.072 | 239,490 | -0.02(-0.52%) |
Oct 05, 2017 | 4.077 | 4.136 | 4.040 | 4.093 | 257,442 | +0.05(+1.32%) |
Oct 04, 2017 | 4.125 | 4.147 | 4.040 | 4.040 | 329,974 | -0.12(-2.82%) |
Oct 03, 2017 | 4.178 | 4.189 | 4.104 | 4.157 | 226,756 | -0.01(-0.13%) |
Oct 02, 2017 | 4.200 | 4.248 | 4.019 | 4.162 | 458,213 | -0.01(-0.26%) |
Sep 29, 2017 | 4.226 | 4.285 | 4.056 | 4.173 | 665,506 | -0.03(-0.63%) |
Sep 28, 2017 | 4.248 | 4.296 | 4.163 | 4.200 | 427,111 | -0.05(-1.17%) |
Sep 27, 2017 | 4.234 | 4.348 | 4.192 | 4.249 | 902,758 | +0.05(+1.11%) |
Sep 26, 2017 | 4.244 | 4.275 | 4.167 | 4.203 | 699,981 | -0.01(-0.12%) |
Sep 25, 2017 | 4.249 | 4.400 | 4.182 | 4.208 | 991,684 | -0.02(-0.37%) |
Sep 22, 2017 | 4.047 | 4.286 | 4.047 | 4.224 | 679,729 | +0.16(+3.82%) |
Sep 21, 2017 | 4.099 | 4.104 | 4.016 | 4.068 | 493,205 | -0.02(-0.51%) |
Sep 20, 2017 | 4.063 | 4.120 | 3.933 | 4.089 | 432,413 | +0.06(+1.54%) |
Sep 19, 2017 | 4.063 | 4.120 | 3.822 | 4.027 | 590,244 | +0.02(+0.52%) |
Sep 18, 2017 | 3.913 | 4.021 | 3.861 | 4.006 | 473,866 | +0.09(+2.25%) |
Sep 15, 2017 | 3.809 | 3.923 | 3.809 | 3.918 | 389,294 | +0.09(+2.30%) |
Sep 14, 2017 | 3.721 | 3.845 | 3.721 | 3.830 | 323,825 | +0.11(+2.92%) |
Sep 13, 2017 | 3.721 | 3.762 | 3.692 | 3.721 | 213,789 | +0.02(+0.42%) |
Sep 12, 2017 | 3.628 | 3.747 | 3.628 | 3.705 | 290,739 | +0.08(+2.14%) |
Sep 11, 2017 | 3.519 | 3.643 | 3.477 | 3.628 | 410,816 | +0.16(+4.48%) |
Sep 08, 2017 | 3.493 | 3.514 | 3.446 | 3.472 | 199,541 | -0.05(-1.33%) |
Sep 07, 2017 | 3.529 | 3.550 | 3.472 | 3.519 | 247,800 | +0.01(+0.30%) |
Sep 06, 2017 | 3.519 | 3.563 | 3.498 | 3.508 | 131,759 | +0.00(+0.00%) |
Sep 05, 2017 | 3.596 | 3.596 | 3.472 | 3.508 | 199,172 | -0.04(-1.17%) |
Sep 01, 2017 | 3.581 | 3.619 | 3.534 | 3.550 | 249,554 | -0.03(-0.72%) |
Aug 31, 2017 | 3.436 | 3.612 | 3.400 | 3.576 | 355,066 | +0.15(+4.23%) |
Aug 30, 2017 | 3.488 | 3.612 | 3.420 | 3.431 | 381,852 | -0.07(-1.93%) |
Aug 29, 2017 | 3.576 | 3.638 | 3.498 | 3.498 | 754,706 | -0.06(-1.73%) |
Aug 28, 2017 | 3.529 | 3.616 | 3.493 | 3.560 | 369,705 | +0.06(+1.62%) |
Aug 25, 2017 | 3.513 | 3.580 | 3.503 | 3.503 | 233,091 | -0.01(-0.29%) |
Aug 24, 2017 | 3.565 | 3.565 | 3.503 | 3.513 | 209,029 | -0.04(-1.16%) |
Aug 23, 2017 | 3.570 | 3.609 | 3.508 | 3.555 | 147,769 | -0.02(-0.58%) |
Aug 22, 2017 | 3.632 | 3.683 | 3.570 | 3.575 | 322,100 | -0.08(-2.12%) |
Aug 21, 2017 | 3.673 | 3.756 | 3.642 | 3.652 | 218,647 | -0.04(-0.98%) |
Aug 18, 2017 | 3.616 | 3.719 | 3.567 | 3.689 | 428,374 | +0.08(+2.14%) |
Aug 17, 2017 | 3.719 | 3.776 | 3.606 | 3.611 | 353,199 | -0.12(-3.31%) |
Aug 16, 2017 | 3.833 | 3.900 | 3.694 | 3.735 | 335,352 | -0.13(-3.33%) |
Aug 15, 2017 | 3.895 | 3.905 | 3.761 | 3.864 | 244,659 | -0.02(-0.40%) |
Aug 14, 2017 | 3.725 | 3.926 | 3.719 | 3.879 | 558,993 | +0.16(+4.44%) |
Aug 11, 2017 | 3.591 | 3.761 | 3.580 | 3.714 | 488,912 | +0.03(+0.70%) |
Aug 10, 2017 | 3.689 | 3.853 | 3.658 | 3.689 | 563,454 | -0.01(-0.28%) |
Aug 09, 2017 | 3.529 | 3.709 | 3.503 | 3.699 | 690,604 | +0.20(+5.59%) |
Aug 08, 2017 | 3.441 | 3.580 | 3.416 | 3.503 | 432,914 | +0.06(+1.80%) |
Aug 07, 2017 | 3.441 | 3.441 | 3.374 | 3.441 | 95,125 | +0.04(+1.21%) |
Aug 04, 2017 | 3.431 | 3.441 | 3.374 | 3.400 | 100,180 | +0.00(+0.00%) |
Aug 03, 2017 | 3.472 | 3.496 | 3.374 | 3.400 | 183,752 | -0.05(-1.35%) |
Aug 02, 2017 | 3.426 | 3.575 | 3.426 | 3.446 | 278,896 | -0.01(-0.30%) |
Aug 01, 2017 | 3.498 | 3.498 | 3.374 | 3.457 | 131,878 | -0.05(-1.32%) |
Jul 31, 2017 | 3.519 | 3.519 | 3.400 | 3.503 | 243,618 | +0.03(+0.74%) |
Jul 28, 2017 | 3.498 | 3.544 | 3.421 | 3.477 | 170,148 | -0.02(-0.44%) |
Jul 27, 2017 | 3.493 | 3.508 | 3.452 | 3.493 | 92,798 | +0.01(+0.31%) |
Jul 26, 2017 | 3.472 | 3.523 | 3.431 | 3.482 | 188,793 | +0.06(+1.64%) |
Jul 25, 2017 | 3.426 | 3.558 | 3.400 | 3.426 | 290,558 | +0.03(+0.90%) |
Jul 24, 2017 | 3.508 | 3.508 | 3.339 | 3.395 | 279,638 | -0.11(-3.20%) |
Jul 21, 2017 | 3.411 | 3.538 | 3.405 | 3.508 | 636,691 | +0.13(+3.78%) |
Jul 20, 2017 | 3.334 | 3.400 | 3.329 | 3.380 | 77,319 | +0.06(+1.69%) |
Jul 19, 2017 | 3.334 | 3.365 | 3.278 | 3.324 | 148,487 | -0.01(-0.15%) |
Jul 18, 2017 | 3.283 | 3.334 | 3.237 | 3.329 | 134,888 | +0.08(+2.52%) |
Jul 17, 2017 | 3.232 | 3.319 | 3.227 | 3.247 | 103,731 | +0.02(+0.47%) |
Jul 14, 2017 | 3.217 | 3.329 | 3.191 | 3.232 | 153,814 | +0.02(+0.48%) |
Jul 13, 2017 | 3.334 | 3.334 | 3.217 | 3.217 | 190,943 | -0.13(-3.96%) |
Jul 12, 2017 | 3.370 | 3.457 | 3.319 | 3.349 | 222,956 | +0.02(+0.46%) |
Jul 11, 2017 | 3.293 | 3.421 | 3.268 | 3.334 | 272,258 | +0.04(+1.08%) |
Jul 10, 2017 | 3.370 | 3.370 | 3.273 | 3.298 | 68,155 | -0.02(-0.62%) |
Jul 07, 2017 | 3.263 | 3.431 | 3.263 | 3.319 | 206,706 | +0.03(+0.78%) |
Jul 06, 2017 | 3.380 | 3.380 | 3.084 | 3.293 | 618,944 | -0.07(-2.12%) |
Jul 05, 2017 | 3.564 | 3.564 | 3.319 | 3.365 | 337,280 | -0.18(-5.18%) |
Jul 03, 2017 | 3.564 | 3.594 | 3.497 | 3.548 | 153,037 | +0.07(+2.06%) |
Jun 30, 2017 | 3.513 | 3.571 | 3.472 | 3.477 | 58,826 | -0.03(-0.87%) |
Jun 29, 2017 | 3.487 | 3.600 | 3.441 | 3.508 | 424,112 | -0.01(-0.29%) |
Jun 28, 2017 | 3.533 | 3.579 | 3.477 | 3.518 | 278,902 | -0.02(-0.45%) |
Jun 27, 2017 | 3.559 | 3.671 | 3.513 | 3.534 | 133,425 | -0.05(-1.28%) |
Jun 26, 2017 | 3.534 | 3.600 | 3.503 | 3.579 | 163,698 | +0.05(+1.44%) |
Jun 23, 2017 | 3.524 | 3.569 | 3.503 | 3.529 | 132,139 | +0.01(+0.14%) |
Jun 22, 2017 | 3.483 | 3.544 | 3.452 | 3.524 | 140,567 | +0.05(+1.46%) |
Jun 21, 2017 | 3.488 | 3.534 | 3.468 | 3.473 | 96,377 | +0.00(+0.00%) |
Jun 20, 2017 | 3.452 | 3.513 | 3.427 | 3.473 | 181,945 | -0.05(-1.30%) |
Jun 19, 2017 | 3.518 | 3.539 | 3.432 | 3.518 | 140,053 | -0.02(-0.57%) |
Jun 16, 2017 | 3.498 | 3.565 | 3.468 | 3.539 | 128,982 | +0.06(+1.60%) |
Jun 15, 2017 | 3.513 | 3.518 | 3.412 | 3.483 | 267,915 | -0.03(-0.87%) |
Jun 14, 2017 | 3.605 | 3.624 | 3.493 | 3.513 | 149,371 | -0.09(-2.53%) |
Jun 13, 2017 | 3.554 | 3.640 | 3.544 | 3.605 | 162,379 | +0.06(+1.57%) |
Jun 12, 2017 | 3.569 | 3.671 | 3.534 | 3.549 | 173,956 | -0.04(-0.99%) |
Jun 09, 2017 | 3.569 | 3.686 | 3.569 | 3.584 | 241,071 | +0.02(+0.43%) |
Jun 08, 2017 | 3.579 | 3.661 | 3.554 | 3.569 | 191,553 | -0.04(-1.13%) |
Jun 07, 2017 | 3.666 | 3.696 | 3.569 | 3.610 | 144,548 | -0.08(-2.07%) |
Jun 06, 2017 | 3.579 | 3.701 | 3.554 | 3.686 | 130,489 | +0.10(+2.83%) |
Jun 05, 2017 | 3.595 | 3.620 | 3.559 | 3.584 | 99,737 | -0.01(-0.28%) |
Jun 02, 2017 | 3.656 | 3.672 | 3.458 | 3.595 | 391,614 | -0.10(-2.61%) |
Jun 01, 2017 | 3.671 | 3.722 | 3.656 | 3.691 | 69,832 | +0.01(+0.14%) |
May 31, 2017 | 3.727 | 3.743 | 3.630 | 3.686 | 189,453 | -0.09(-2.29%) |
May 30, 2017 | 3.732 | 3.808 | 3.671 | 3.772 | 137,366 | +0.06(+1.50%) |
May 26, 2017 | 3.666 | 3.767 | 3.619 | 3.716 | 113,373 | +0.01(+0.24%) |
May 25, 2017 | 3.758 | 3.783 | 3.662 | 3.707 | 262,342 | -0.07(-1.74%) |
May 24, 2017 | 3.773 | 3.793 | 3.735 | 3.773 | 162,010 | +0.00(+0.00%) |
May 23, 2017 | 3.914 | 3.914 | 3.748 | 3.773 | 226,891 | -0.13(-3.36%) |
May 22, 2017 | 3.930 | 3.950 | 3.793 | 3.904 | 164,851 | +0.05(+1.18%) |
May 19, 2017 | 3.829 | 3.940 | 3.799 | 3.859 | 175,608 | +0.04(+0.92%) |
May 18, 2017 | 3.889 | 3.919 | 3.769 | 3.824 | 153,141 | -0.04(-0.92%) |
May 17, 2017 | 3.824 | 3.884 | 3.738 | 3.859 | 236,115 | +0.03(+0.79%) |
May 16, 2017 | 3.864 | 3.864 | 3.788 | 3.829 | 151,169 | -0.06(-1.43%) |
May 15, 2017 | 3.909 | 3.980 | 3.854 | 3.884 | 264,260 | +0.04(+1.05%) |
May 12, 2017 | 3.788 | 3.909 | 3.787 | 3.844 | 273,431 | +0.06(+1.60%) |
May 11, 2017 | 3.622 | 3.788 | 3.601 | 3.783 | 399,092 | +0.13(+3.60%) |
May 10, 2017 | 3.667 | 3.697 | 3.642 | 3.652 | 225,412 | +0.00(+0.00%) |
May 09, 2017 | 3.697 | 3.727 | 3.637 | 3.652 | 134,635 | +0.00(+0.00%) |
May 08, 2017 | 3.596 | 3.728 | 3.596 | 3.652 | 256,161 | +0.06(+1.54%) |
May 05, 2017 | 3.531 | 3.596 | 3.485 | 3.596 | 144,186 | +0.10(+2.74%) |
May 04, 2017 | 3.611 | 3.611 | 3.485 | 3.500 | 255,024 | -0.12(-3.21%) |
May 03, 2017 | 3.566 | 3.667 | 3.546 | 3.616 | 180,623 | +0.07(+1.85%) |
May 02, 2017 | 3.596 | 3.622 | 3.546 | 3.551 | 123,471 | -0.02(-0.43%) |
May 01, 2017 | 3.591 | 3.627 | 3.561 | 3.566 | 124,447 | -0.01(-0.28%) |
Apr 28, 2017 | 3.561 | 3.611 | 3.556 | 3.576 | 156,601 | +0.01(+0.14%) |
Apr 27, 2017 | 3.622 | 3.622 | 3.546 | 3.571 | 178,504 | -0.10(-2.62%) |
Apr 26, 2017 | 3.586 | 3.683 | 3.531 | 3.667 | 320,715 | +0.08(+2.13%) |
Apr 25, 2017 | 3.701 | 3.701 | 3.560 | 3.590 | 202,393 | -0.06(-1.65%) |
Apr 24, 2017 | 3.626 | 3.726 | 3.615 | 3.651 | 243,830 | +0.02(+0.41%) |
Apr 21, 2017 | 3.741 | 3.745 | 3.636 | 3.636 | 268,807 | -0.12(-3.07%) |
Apr 20, 2017 | 3.736 | 3.761 | 3.706 | 3.751 | 139,469 | +0.01(+0.13%) |
Apr 19, 2017 | 3.746 | 3.767 | 3.701 | 3.746 | 171,635 | -0.02(-0.40%) |
Apr 18, 2017 | 3.711 | 3.762 | 3.616 | 3.761 | 317,898 | +0.04(+1.08%) |
Apr 17, 2017 | 3.716 | 3.791 | 3.696 | 3.721 | 209,251 | +0.04(+0.95%) |
Apr 13, 2017 | 3.786 | 3.806 | 3.666 | 3.686 | 414,754 | -0.08(-2.13%) |
Apr 12, 2017 | 3.796 | 3.806 | 3.736 | 3.766 | 107,747 | -0.02(-0.40%) |
Apr 11, 2017 | 3.751 | 3.846 | 3.751 | 3.781 | 151,621 | -0.02(-0.40%) |
Apr 10, 2017 | 3.781 | 3.851 | 3.721 | 3.796 | 165,006 | +0.02(+0.40%) |
Apr 07, 2017 | 3.771 | 3.811 | 3.740 | 3.781 | 116,867 | +0.01(+0.27%) |
Apr 06, 2017 | 3.726 | 3.796 | 3.666 | 3.771 | 209,829 | +0.07(+1.76%) |
Apr 05, 2017 | 3.711 | 3.824 | 3.686 | 3.706 | 432,185 | +0.02(+0.41%) |
Apr 04, 2017 | 3.565 | 3.711 | 3.550 | 3.691 | 256,894 | +0.13(+3.52%) |
Apr 03, 2017 | 3.636 | 3.636 | 3.490 | 3.565 | 348,166 | -0.07(-1.80%) |
Mar 31, 2017 | 3.570 | 3.636 | 3.502 | 3.631 | 348,816 | +0.13(+3.72%) |
Mar 30, 2017 | 3.500 | 3.585 | 3.500 | 3.500 | 317,230 | +0.00(+0.00%) |
Mar 29, 2017 | 3.460 | 3.616 | 3.430 | 3.500 | 380,719 | +0.10(+2.97%) |
Mar 28, 2017 | 3.399 | 3.512 | 3.350 | 3.399 | 581,568 | +0.03(+1.03%) |
Mar 27, 2017 | 3.375 | 3.409 | 3.355 | 3.365 | 156,113 | -0.01(-0.29%) |
Mar 24, 2017 | 3.384 | 3.449 | 3.374 | 3.375 | 331,093 | -0.01(-0.29%) |
Mar 23, 2017 | 3.375 | 3.449 | 3.325 | 3.384 | 355,594 | -0.01(-0.44%) |
Mar 22, 2017 | 3.464 | 3.464 | 3.399 | 3.399 | 341,267 | -0.06(-1.86%) |
Mar 21, 2017 | 3.330 | 3.511 | 3.330 | 3.464 | 687,779 | +0.17(+5.12%) |
Mar 20, 2017 | 3.241 | 3.305 | 3.191 | 3.295 | 147,880 | +0.02(+0.61%) |
Mar 17, 2017 | 3.211 | 3.275 | 3.166 | 3.275 | 198,273 | +0.08(+2.48%) |
Mar 16, 2017 | 3.181 | 3.231 | 3.148 | 3.196 | 116,628 | +0.01(+0.31%) |
Mar 15, 2017 | 3.166 | 3.211 | 3.107 | 3.186 | 159,338 | +0.01(+0.47%) |
Mar 14, 2017 | 3.186 | 3.226 | 3.121 | 3.171 | 145,530 | -0.01(-0.31%) |
Mar 13, 2017 | 3.201 | 3.246 | 3.141 | 3.181 | 203,429 | -0.02(-0.62%) |
Mar 10, 2017 | 3.241 | 3.279 | 3.181 | 3.201 | 102,061 | -0.02(-0.77%) |
Mar 09, 2017 | 3.176 | 3.290 | 3.170 | 3.226 | 209,060 | +0.02(+0.78%) |
Mar 08, 2017 | 3.231 | 3.265 | 3.166 | 3.201 | 332,106 | -0.05(-1.68%) |
Mar 07, 2017 | 3.345 | 3.345 | 3.211 | 3.255 | 244,898 | -0.06(-1.80%) |
Mar 06, 2017 | 3.325 | 3.380 | 3.275 | 3.315 | 199,768 | -0.01(-0.30%) |
Mar 03, 2017 | 3.295 | 3.335 | 3.285 | 3.325 | 123,727 | +0.02(+0.60%) |
Mar 02, 2017 | 3.300 | 3.340 | 3.251 | 3.305 | 173,826 | -0.01(-0.45%) |