Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.516 | 5.516 | 5.516 | 0 | +0.06(+1.05%) | |
Mar 28, 2018 | 5.498 | 5.542 | 5.445 | 5.458 | 18,970,666 | -0.02(-0.40%) |
Mar 27, 2018 | 5.613 | 5.631 | 5.445 | 5.480 | 22,258,762 | -0.11(-1.90%) |
Mar 26, 2018 | 5.538 | 5.586 | 5.480 | 5.586 | 18,365,740 | +0.13(+2.43%) |
Mar 23, 2018 | 5.533 | 5.591 | 5.454 | 5.454 | 19,662,858 | -0.08(-1.44%) |
Mar 22, 2018 | 5.516 | 5.604 | 5.516 | 5.533 | 16,256,581 | -0.10(-1.73%) |
Mar 21, 2018 | 5.586 | 5.684 | 5.586 | 5.631 | 17,076,748 | +0.04(+0.79%) |
Mar 20, 2018 | 5.604 | 5.639 | 5.578 | 5.586 | 14,041,154 | -0.02(-0.32%) |
Mar 19, 2018 | 5.701 | 5.701 | 5.569 | 5.604 | 17,925,872 | -0.12(-2.16%) |
Mar 16, 2018 | 5.710 | 5.737 | 5.666 | 5.728 | 24,127,300 | +0.07(+1.25%) |
Mar 15, 2018 | 5.737 | 5.746 | 5.648 | 5.657 | 13,948,209 | -0.07(-1.23%) |
Mar 14, 2018 | 5.799 | 5.799 | 5.657 | 5.728 | 25,218,924 | -0.04(-0.77%) |
Mar 13, 2018 | 5.852 | 5.852 | 5.754 | 5.772 | 15,047,565 | -0.06(-1.06%) |
Mar 12, 2018 | 5.781 | 5.843 | 5.737 | 5.834 | 14,714,079 | +0.05(+0.92%) |
Mar 09, 2018 | 5.728 | 5.790 | 5.719 | 5.781 | 13,999,981 | +0.05(+0.93%) |
Mar 08, 2018 | 5.746 | 5.754 | 5.693 | 5.728 | 12,676,405 | +0.01(+0.15%) |
Mar 07, 2018 | 5.781 | 5.719 | 22,918,298 | +0.10(+1.73%) | ||
Mar 06, 2018 | 5.613 | 5.635 | 5.542 | 5.622 | 17,651,682 | +0.04(+0.63%) |
Mar 05, 2018 | 5.533 | 5.613 | 5.516 | 5.586 | 14,385,139 | +0.02(+0.32%) |
Mar 02, 2018 | 5.507 | 5.586 | 5.489 | 5.569 | 25,308,154 | +0.01(+0.16%) |
Mar 01, 2018 | 5.480 | 5.639 | 5.480 | 5.560 | 41,131,556 | +0.01(+0.16%) |
Feb 28, 2018 | 5.586 | 5.613 | 5.542 | 5.551 | 18,829,398 | -0.01(-0.16%) |
Feb 27, 2018 | 5.604 | 5.639 | 5.542 | 5.560 | 21,120,258 | -0.04(-0.63%) |
Feb 26, 2018 | 5.560 | 5.622 | 5.542 | 5.595 | 22,422,828 | +0.05(+0.96%) |
Feb 23, 2018 | 5.480 | 5.569 | 5.445 | 5.542 | 17,332,216 | +0.11(+1.95%) |
Feb 22, 2018 | 5.436 | 27,961,526 | +0.02(+0.33%) | |||
Feb 21, 2018 | 5.418 | 5.498 | 5.401 | 5.418 | 23,317,620 | +0.02(+0.33%) |
Feb 20, 2018 | 5.401 | 5.418 | 5.348 | 5.401 | 13,426,308 | +0.00(+0.00%) |
Feb 16, 2018 | 5.401 | 5.401 | 5.401 | 0 | -0.04(-0.65%) | |
Feb 15, 2018 | 5.365 | 5.502 | 5.357 | 5.436 | 26,528,656 | +0.05(+0.99%) |
Feb 14, 2018 | 5.401 | 5.228 | 5.383 | 21,555,672 | +0.11(+2.18%) | |
Feb 13, 2018 | 5.136 | 5.304 | 5.131 | 5.268 | 19,258,772 | +0.10(+1.88%) |
Feb 12, 2018 | 5.127 | 5.242 | 5.091 | 5.171 | 17,905,996 | +0.03(+0.52%) |
Feb 09, 2018 | 5.189 | 5.215 | 5.021 | 5.144 | 38,077,680 | -0.03(-0.51%) |
Feb 08, 2018 | 5.295 | 5.312 | 5.171 | 5.171 | 32,739,182 | -0.13(-2.50%) |
Feb 07, 2018 | 5.304 | 5.374 | 5.277 | 5.304 | 26,152,016 | -0.04(-0.83%) |
Feb 06, 2018 | 5.277 | 5.392 | 5.198 | 5.348 | 39,645,384 | -0.03(-0.56%) |
Feb 05, 2018 | 5.409 | 5.493 | 5.316 | 5.378 | 33,982,612 | -0.01(-0.25%) |
Feb 02, 2018 | 5.382 | 5.488 | 5.373 | 5.391 | 23,377,000 | +0.00(+0.00%) |
Feb 01, 2018 | 5.312 | 5.453 | 5.312 | 5.391 | 20,052,248 | +0.00(+0.00%) |
Jan 31, 2018 | 5.197 | 5.418 | 5.162 | 5.391 | 33,563,980 | +0.14(+2.69%) |
Jan 30, 2018 | 5.285 | 5.325 | 5.206 | 5.250 | 28,949,398 | -0.03(-0.50%) |
Jan 29, 2018 | 5.351 | 5.365 | 5.215 | 5.276 | 39,580,492 | +0.00(+0.00%) |
Jan 26, 2018 | 5.091 | 5.541 | 5.082 | 5.276 | 48,279,352 | +0.19(+3.64%) |
Jan 25, 2018 | 5.082 | 5.135 | 5.065 | 5.091 | 21,364,646 | +0.04(+0.70%) |
Jan 24, 2018 | 5.056 | 5.082 | 5.020 | 5.056 | 23,720,066 | +0.04(+0.88%) |
Jan 23, 2018 | 4.959 | 5.020 | 4.923 | 5.012 | 20,953,694 | +0.03(+0.53%) |
Jan 22, 2018 | 4.897 | 5.051 | 4.888 | 4.985 | 24,474,048 | +0.04(+0.89%) |
Jan 19, 2018 | 4.906 | 4.976 | 4.862 | 4.941 | 29,841,158 | +0.11(+2.38%) |
Jan 18, 2018 | 4.782 | 4.888 | 4.774 | 4.826 | 15,280,660 | +0.03(+0.55%) |
Jan 17, 2018 | 4.773 | 4.853 | 4.765 | 4.800 | 21,634,194 | +0.05(+1.12%) |
Jan 16, 2018 | 4.844 | 4.844 | 4.738 | 4.747 | 23,451,966 | -0.09(-1.82%) |
Jan 12, 2018 | 4.835 | 4.835 | 4.835 | 0 | -0.02(-0.36%) | |
Jan 11, 2018 | 4.915 | 4.932 | 4.809 | 4.853 | 28,289,982 | -0.05(-0.99%) |
Jan 10, 2018 | 4.923 | 4.901 | 61,868,640 | +0.22(+4.61%) | ||
Jan 09, 2018 | 4.703 | 4.751 | 4.676 | 4.685 | 21,998,716 | +0.00(+0.00%) |
Jan 08, 2018 | 4.668 | 4.720 | 4.668 | 4.685 | 18,505,014 | -0.02(-0.38%) |
Jan 05, 2018 | 4.703 | 4.716 | 4.650 | 4.703 | 19,595,720 | +0.02(+0.38%) |
Jan 04, 2018 | 4.597 | 4.729 | 4.597 | 4.685 | 30,602,646 | +0.09(+1.92%) |
Jan 03, 2018 | 4.579 | 4.659 | 4.562 | 4.597 | 32,827,134 | +0.00(+0.00%) |
Jan 02, 2018 | 4.650 | 4.685 | 4.579 | 4.597 | 34,632,996 | -0.13(-2.80%) |
Dec 29, 2017 | 4.729 | 4.729 | 4.729 | 0 | -0.02(-0.37%) | |
Dec 28, 2017 | 4.756 | 4.765 | 4.712 | 4.747 | 9,745,389 | -0.01(-0.19%) |
Dec 27, 2017 | 4.782 | 4.800 | 4.747 | 4.756 | 10,840,964 | -0.03(-0.55%) |
Dec 26, 2017 | 4.720 | 4.862 | 4.720 | 4.782 | 16,634,678 | +0.04(+0.93%) |
Dec 22, 2017 | 4.641 | 4.747 | 4.641 | 4.738 | 17,280,872 | +0.09(+1.90%) |
Dec 21, 2017 | 4.641 | 4.676 | 4.623 | 4.650 | 28,299,794 | +0.01(+0.19%) |
Dec 20, 2017 | 4.703 | 4.720 | 4.632 | 4.641 | 22,188,290 | -0.05(-1.13%) |
Dec 19, 2017 | 4.782 | 4.809 | 4.694 | 4.694 | 25,401,062 | -0.10(-2.03%) |
Dec 18, 2017 | 4.685 | 4.831 | 4.685 | 4.791 | 36,952,668 | +0.05(+1.12%) |
Dec 15, 2017 | 5.029 | 5.029 | 4.588 | 4.738 | 108,785,136 | -0.26(-5.12%) |
Dec 14, 2017 | 5.020 | 5.065 | 4.994 | 4.994 | 15,290,436 | -0.03(-0.53%) |
Dec 13, 2017 | 5.020 | 5.056 | 5.007 | 5.020 | 15,071,151 | +0.00(+0.00%) |
Dec 12, 2017 | 4.976 | 5.047 | 4.959 | 5.020 | 14,244,713 | +0.04(+0.89%) |
Dec 11, 2017 | 4.976 | 5.003 | 4.950 | 4.976 | 17,196,064 | +0.00(+0.00%) |
Dec 08, 2017 | 5.012 | 5.020 | 4.959 | 4.976 | 11,897,171 | +0.01(+0.18%) |
Dec 07, 2017 | 4.932 | 5.029 | 4.915 | 4.968 | 20,171,264 | +0.03(+0.54%) |
Dec 06, 2017 | 5.056 | 5.056 | 4.915 | 4.941 | 23,967,320 | -0.12(-2.44%) |
Dec 05, 2017 | 4.959 | 5.065 | 4.941 | 5.065 | 29,601,892 | +0.11(+2.32%) |
Dec 04, 2017 | 4.888 | 5.003 | 4.879 | 4.950 | 23,131,306 | +0.06(+1.26%) |
Dec 01, 2017 | 4.818 | 4.915 | 4.818 | 4.888 | 25,274,172 | +0.04(+0.73%) |
Nov 30, 2017 | 4.809 | 4.897 | 4.800 | 4.853 | 18,054,744 | +0.02(+0.36%) |
Nov 29, 2017 | 4.791 | 4.897 | 4.791 | 4.835 | 21,765,058 | +0.04(+0.92%) |
Nov 28, 2017 | 4.791 | 4.804 | 4.773 | 4.791 | 17,139,964 | -0.01(-0.18%) |
Nov 27, 2017 | 4.773 | 4.826 | 4.765 | 4.800 | 18,010,280 | +0.00(+0.00%) |
Nov 24, 2017 | 4.791 | 4.826 | 4.778 | 4.800 | 8,890,310 | +0.00(+0.00%) |
Nov 22, 2017 | 4.818 | 4.844 | 4.782 | 4.800 | 15,970,398 | -0.02(-0.37%) |
Nov 21, 2017 | 4.818 | 4.862 | 4.804 | 4.818 | 15,033,450 | +0.03(+0.55%) |
Nov 20, 2017 | 4.826 | 4.844 | 4.778 | 4.791 | 13,076,494 | -0.03(-0.55%) |
Nov 17, 2017 | 4.782 | 4.840 | 4.747 | 4.818 | 13,504,994 | +0.05(+1.11%) |
Nov 16, 2017 | 4.729 | 4.800 | 4.720 | 4.765 | 19,320,404 | +0.02(+0.37%) |
Nov 15, 2017 | 4.720 | 4.756 | 4.676 | 4.747 | 16,430,717 | +0.03(+0.56%) |
Nov 14, 2017 | 4.835 | 4.844 | 4.676 | 4.720 | 27,117,298 | -0.13(-2.73%) |
Nov 13, 2017 | 4.694 | 4.853 | 4.694 | 4.853 | 27,931,720 | +0.14(+3.00%) |
Nov 10, 2017 | 4.659 | 4.773 | 4.659 | 4.712 | 21,161,514 | +0.03(+0.56%) |
Nov 09, 2017 | 4.712 | 4.765 | 4.659 | 4.685 | 17,210,842 | -0.04(-0.93%) |
Nov 08, 2017 | 4.685 | 4.747 | 4.685 | 4.729 | 17,956,964 | +0.03(+0.58%) |
Nov 07, 2017 | 4.711 | 4.755 | 4.676 | 4.702 | 14,550,176 | -0.01(-0.19%) |
Nov 06, 2017 | 4.658 | 4.755 | 4.658 | 4.711 | 14,114,332 | +0.04(+0.94%) |
Nov 03, 2017 | 4.667 | 4.702 | 4.632 | 4.667 | 19,003,672 | -0.04(-0.75%) |
Nov 02, 2017 | 4.764 | 4.781 | 4.667 | 4.702 | 23,439,358 | -0.09(-1.84%) |
Nov 01, 2017 | 4.816 | 4.860 | 4.737 | 4.790 | 26,278,458 | +0.00(+0.00%) |
Oct 31, 2017 | 4.860 | 4.861 | 4.781 | 4.790 | 22,154,828 | -0.06(-1.27%) |
Oct 30, 2017 | 4.869 | 4.896 | 4.808 | 4.852 | 22,328,254 | -0.03(-0.54%) |
Oct 27, 2017 | 4.887 | 4.896 | 4.790 | 4.878 | 34,657,280 | -0.04(-0.72%) |
Oct 26, 2017 | 4.949 | 4.949 | 4.878 | 4.913 | 14,623,818 | +0.02(+0.36%) |
Oct 25, 2017 | 4.984 | 5.019 | 4.808 | 4.896 | 33,203,810 | -0.14(-2.80%) |
Oct 24, 2017 | 5.010 | 5.089 | 5.010 | 5.037 | 30,826,522 | +0.02(+0.35%) |
Oct 23, 2017 | 5.081 | 5.089 | 5.001 | 5.019 | 22,885,712 | -0.05(-0.96%) |
Oct 20, 2017 | 5.089 | 5.089 | 5.045 | 5.067 | 9,412,444 | +0.01(+0.26%) |
Oct 19, 2017 | 5.037 | 5.072 | 5.019 | 5.054 | 9,965,526 | -0.01(-0.17%) |
Oct 18, 2017 | 5.019 | 5.081 | 5.010 | 5.063 | 13,013,393 | +0.04(+0.70%) |
Oct 17, 2017 | 5.001 | 5.045 | 4.993 | 5.028 | 9,978,932 | +0.01(+0.18%) |
Oct 16, 2017 | 5.028 | 5.037 | 5.015 | 5.019 | 8,933,506 | -0.01(-0.18%) |
Oct 13, 2017 | 5.063 | 5.063 | 5.010 | 5.028 | 9,852,915 | +0.00(+0.00%) |
Oct 12, 2017 | 5.045 | 5.089 | 4.966 | 5.028 | 23,086,008 | -0.01(-0.17%) |
Oct 11, 2017 | 4.993 | 5.063 | 4.966 | 5.037 | 16,086,132 | +0.06(+1.24%) |
Oct 10, 2017 | 5.037 | 5.045 | 4.975 | 4.975 | 11,442,370 | -0.06(-1.22%) |
Oct 09, 2017 | 5.054 | 5.089 | 5.028 | 5.037 | 8,176,274 | -0.01(-0.17%) |
Oct 06, 2017 | 5.063 | 5.081 | 4.993 | 5.045 | 12,244,783 | -0.01(-0.17%) |
Oct 05, 2017 | 5.028 | 5.098 | 5.019 | 5.054 | 19,420,404 | +0.01(+0.17%) |
Oct 04, 2017 | 4.957 | 5.054 | 4.931 | 5.045 | 25,514,440 | +0.11(+2.32%) |
Oct 03, 2017 | 4.843 | 4.931 | 4.843 | 4.931 | 19,678,222 | +0.09(+1.82%) |
Oct 02, 2017 | 4.860 | 4.887 | 4.825 | 4.843 | 18,220,866 | -0.02(-0.36%) |
Sep 29, 2017 | 4.808 | 4.904 | 4.799 | 4.860 | 17,916,356 | +0.07(+1.47%) |
Sep 28, 2017 | 4.843 | 4.869 | 4.790 | 4.790 | 13,301,354 | -0.08(-1.63%) |
Sep 27, 2017 | 4.816 | 4.878 | 4.799 | 4.869 | 18,231,254 | +0.08(+1.65%) |
Sep 26, 2017 | 4.843 | 4.869 | 4.772 | 4.790 | 16,033,030 | -0.05(-1.09%) |
Sep 25, 2017 | 4.869 | 4.887 | 4.834 | 4.843 | 14,544,589 | -0.04(-0.72%) |
Sep 22, 2017 | 4.816 | 4.878 | 4.816 | 4.878 | 9,409,537 | +0.04(+0.91%) |
Sep 21, 2017 | 4.834 | 4.869 | 4.816 | 4.834 | 8,363,860 | -0.01(-0.18%) |
Sep 20, 2017 | 4.808 | 4.860 | 4.799 | 4.843 | 23,036,828 | +0.03(+0.55%) |
Sep 19, 2017 | 4.816 | 4.847 | 4.808 | 4.816 | 12,037,308 | -0.01(-0.18%) |
Sep 18, 2017 | 4.834 | 4.869 | 4.799 | 4.825 | 20,473,804 | -0.03(-0.54%) |
Sep 15, 2017 | 4.781 | 4.852 | 4.772 | 4.852 | 34,225,864 | +0.06(+1.29%) |
Sep 14, 2017 | 4.772 | 4.808 | 4.746 | 4.790 | 19,062,370 | +0.02(+0.37%) |
Sep 13, 2017 | 4.904 | 4.913 | 4.728 | 4.772 | 30,532,428 | -0.15(-3.04%) |
Sep 12, 2017 | 4.860 | 4.922 | 4.834 | 4.922 | 21,725,476 | +0.05(+1.08%) |
Sep 11, 2017 | 4.860 | 4.878 | 4.808 | 4.869 | 22,246,124 | +0.04(+0.91%) |
Sep 08, 2017 | 4.878 | 4.878 | 4.755 | 4.825 | 28,172,602 | -0.06(-1.26%) |
Sep 07, 2017 | 4.931 | 4.957 | 4.852 | 4.887 | 17,685,582 | -0.04(-0.89%) |
Sep 06, 2017 | 4.913 | 4.957 | 4.887 | 4.931 | 16,719,081 | +0.01(+0.18%) |
Sep 05, 2017 | 5.001 | 5.019 | 4.900 | 4.922 | 22,572,836 | -0.09(-1.76%) |
Sep 01, 2017 | 5.054 | 5.063 | 4.997 | 5.010 | 14,777,123 | -0.05(-1.04%) |
Aug 31, 2017 | 5.028 | 5.063 | 5.001 | 5.063 | 15,805,799 | +0.04(+0.88%) |
Aug 30, 2017 | 4.940 | 5.063 | 4.940 | 5.019 | 18,836,408 | +0.06(+1.24%) |
Aug 29, 2017 | 4.878 | 4.957 | 4.860 | 4.957 | 12,266,821 | +0.04(+0.90%) |
Aug 28, 2017 | 4.922 | 4.940 | 4.887 | 4.913 | 11,670,733 | +0.00(+0.00%) |
Aug 25, 2017 | 4.922 | 4.949 | 4.896 | 4.913 | 11,664,789 | +0.00(+0.00%) |
Aug 24, 2017 | 4.904 | 4.931 | 4.860 | 4.913 | 12,877,387 | +0.02(+0.36%) |
Aug 23, 2017 | 4.957 | 4.984 | 4.896 | 4.896 | 19,892,122 | -0.10(-1.94%) |
Aug 22, 2017 | 4.869 | 4.993 | 4.869 | 4.993 | 26,720,920 | +0.13(+2.72%) |
Aug 21, 2017 | 4.834 | 4.869 | 4.816 | 4.860 | 11,821,828 | +0.03(+0.55%) |
Aug 18, 2017 | 4.799 | 4.860 | 4.790 | 4.834 | 14,230,339 | +0.01(+0.18%) |
Aug 17, 2017 | 4.896 | 4.913 | 4.816 | 4.825 | 21,584,608 | -0.10(-1.97%) |
Aug 16, 2017 | 4.940 | 4.953 | 4.887 | 4.922 | 12,743,581 | -0.01(-0.18%) |
Aug 15, 2017 | 4.949 | 4.962 | 4.860 | 4.931 | 24,164,796 | -0.03(-0.53%) |
Aug 14, 2017 | 4.949 | 4.984 | 4.922 | 4.957 | 16,804,924 | +0.05(+1.08%) |
Aug 11, 2017 | 4.816 | 4.935 | 4.808 | 4.904 | 21,001,860 | +0.06(+1.27%) |
Aug 10, 2017 | 4.843 | 4.878 | 4.834 | 4.843 | 19,309,094 | -0.04(-0.90%) |
Aug 09, 2017 | 4.869 | 4.904 | 4.825 | 4.887 | 21,106,108 | +0.00(+0.00%) |
Aug 08, 2017 | 4.913 | 4.966 | 4.869 | 4.887 | 24,581,142 | -0.04(-0.72%) |
Aug 07, 2017 | 4.878 | 4.931 | 4.878 | 4.922 | 15,947,635 | +0.04(+0.72%) |
Aug 04, 2017 | 4.966 | 4.988 | 4.878 | 4.887 | 21,526,036 | -0.07(-1.42%) |
Aug 03, 2017 | 4.975 | 5.045 | 4.944 | 4.957 | 19,787,560 | -0.04(-0.70%) |
Aug 02, 2017 | 5.063 | 5.089 | 4.931 | 4.992 | 20,973,516 | -0.10(-1.90%) |
Aug 01, 2017 | 5.177 | 5.177 | 5.028 | 5.089 | 28,638,298 | -0.06(-1.19%) |
Jul 31, 2017 | 5.151 | 5.177 | 5.107 | 5.151 | 18,802,822 | +0.04(+0.86%) |
Jul 28, 2017 | 5.080 | 5.159 | 5.054 | 5.107 | 23,685,190 | -0.02(-0.34%) |
Jul 27, 2017 | 4.878 | 5.177 | 4.878 | 5.124 | 83,256,672 | +0.39(+8.16%) |
Jul 26, 2017 | 4.764 | 4.825 | 4.738 | 4.738 | 42,949,088 | +0.00(+0.00%) |
Jul 25, 2017 | 4.729 | 4.790 | 4.729 | 4.738 | 20,533,312 | +0.01(+0.19%) |
Jul 24, 2017 | 4.808 | 4.817 | 4.720 | 4.729 | 27,433,072 | -0.08(-1.65%) |
Jul 21, 2017 | 4.790 | 4.808 | 4.742 | 4.808 | 19,293,972 | +0.00(+0.00%) |
Jul 20, 2017 | 4.825 | 4.781 | 4.808 | 12,877,113 | +0.03(+0.55%) | |
Jul 19, 2017 | 4.755 | 4.790 | 4.738 | 4.781 | 17,983,438 | +0.03(+0.55%) |
Jul 18, 2017 | 4.790 | 4.808 | 4.738 | 4.755 | 20,501,814 | -0.04(-0.92%) |
Jul 17, 2017 | 4.799 | 4.817 | 4.786 | 4.799 | 11,563,352 | -0.02(-0.36%) |
Jul 14, 2017 | 4.799 | 4.817 | 4.773 | 4.817 | 14,944,284 | +0.04(+0.92%) |
Jul 13, 2017 | 4.738 | 4.808 | 4.738 | 4.773 | 19,859,672 | +0.02(+0.46%) |
Jul 12, 2017 | 4.755 | 4.781 | 4.729 | 4.751 | 19,348,660 | +0.01(+0.28%) |
Jul 11, 2017 | 4.702 | 4.746 | 4.676 | 4.738 | 14,320,297 | +0.04(+0.94%) |
Jul 10, 2017 | 4.711 | 4.746 | 4.676 | 4.694 | 27,324,144 | -0.03(-0.56%) |
Jul 07, 2017 | 4.702 | 4.764 | 4.694 | 4.720 | 15,543,959 | +0.02(+0.37%) |
Jul 06, 2017 | 4.768 | 4.694 | 4.702 | 16,904,580 | -0.06(-1.29%) | |
Jul 05, 2017 | 4.720 | 4.790 | 4.720 | 4.764 | 19,604,538 | +0.04(+0.74%) |
Jul 03, 2017 | 4.834 | 4.834 | 4.720 | 4.729 | 11,767,472 | -0.08(-1.65%) |
Jun 30, 2017 | 4.764 | 4.825 | 4.698 | 4.808 | 37,653,284 | +0.10(+2.05%) |
Jun 29, 2017 | 4.746 | 4.781 | 4.641 | 4.711 | 31,790,558 | -0.04(-0.74%) |
Jun 28, 2017 | 4.632 | 4.755 | 4.632 | 4.746 | 19,486,524 | +0.12(+2.66%) |
Jun 27, 2017 | 4.650 | 4.720 | 4.623 | 4.623 | 20,942,420 | -0.04(-0.75%) |
Jun 26, 2017 | 4.720 | 4.777 | 4.658 | 4.658 | 19,902,516 | -0.04(-0.93%) |
Jun 23, 2017 | 4.738 | 4.702 | 47,747,732 | +0.10(+2.10%) | ||
Jun 22, 2017 | 4.614 | 4.658 | 4.579 | 4.606 | 15,822,194 | +0.00(+0.00%) |
Jun 21, 2017 | 4.553 | 4.658 | 4.535 | 4.606 | 23,435,534 | +0.05(+1.16%) |
Jun 20, 2017 | 4.588 | 4.632 | 4.553 | 4.553 | 26,818,892 | -0.05(-1.14%) |
Jun 19, 2017 | 4.571 | 4.641 | 4.553 | 4.606 | 20,235,524 | +0.06(+1.26%) |
Jun 16, 2017 | 4.527 | 4.579 | 4.500 | 4.549 | 31,501,262 | -0.00(-0.10%) |
Jun 15, 2017 | 4.527 | 4.553 | 4.474 | 4.553 | 18,486,354 | +0.02(+0.39%) |
Jun 14, 2017 | 4.623 | 4.623 | 4.527 | 4.535 | 18,773,408 | -0.07(-1.53%) |
Jun 13, 2017 | 4.553 | 4.623 | 4.544 | 4.606 | 17,166,004 | +0.04(+0.77%) |
Jun 12, 2017 | 4.553 | 4.632 | 4.491 | 4.571 | 28,266,452 | +0.00(+0.00%) |
Jun 09, 2017 | 4.746 | 4.764 | 4.509 | 4.571 | 43,950,200 | -0.18(-3.70%) |
Jun 08, 2017 | 4.650 | 4.759 | 4.606 | 4.746 | 31,237,960 | +0.07(+1.50%) |
Jun 07, 2017 | 4.641 | 4.716 | 4.597 | 4.676 | 17,684,220 | +0.03(+0.57%) |
Jun 06, 2017 | 4.729 | 4.733 | 4.562 | 4.650 | 48,144,132 | -0.08(-1.67%) |
Jun 05, 2017 | 4.825 | 4.825 | 4.729 | 4.729 | 27,747,712 | -0.09(-1.91%) |
Jun 02, 2017 | 4.781 | 4.834 | 4.764 | 4.821 | 31,692,096 | +0.02(+0.46%) |
Jun 01, 2017 | 4.614 | 4.812 | 4.588 | 4.799 | 59,839,548 | +0.18(+4.00%) |
May 31, 2017 | 4.614 | 4.636 | 4.579 | 4.614 | 40,898,024 | +0.02(+0.38%) |
May 30, 2017 | 4.658 | 4.716 | 4.588 | 4.597 | 29,617,404 | -0.05(-1.13%) |
May 26, 2017 | 4.491 | 4.702 | 4.491 | 4.650 | 46,958,528 | +0.15(+3.32%) |
May 25, 2017 | 4.491 | 4.522 | 4.447 | 4.500 | 22,254,144 | +0.01(+0.20%) |
May 24, 2017 | 4.395 | 4.500 | 4.386 | 4.491 | 27,435,990 | +0.12(+2.82%) |
May 23, 2017 | 4.368 | 4.421 | 4.342 | 4.368 | 16,959,592 | +0.03(+0.61%) |
May 22, 2017 | 4.307 | 4.377 | 4.307 | 4.342 | 13,805,960 | +0.03(+0.61%) |
May 19, 2017 | 4.245 | 4.351 | 4.245 | 4.316 | 20,174,802 | +0.04(+1.03%) |
May 18, 2017 | 4.166 | 4.351 | 4.157 | 4.272 | 37,214,928 | +0.11(+2.75%) |
May 17, 2017 | 4.201 | 4.210 | 4.157 | 4.157 | 28,166,870 | -0.05(-1.25%) |
May 16, 2017 | 4.210 | 4.237 | 4.201 | 4.210 | 14,511,230 | +0.01(+0.21%) |
May 15, 2017 | 4.210 | 4.263 | 4.184 | 4.201 | 26,917,386 | -0.03(-0.62%) |
May 12, 2017 | 4.263 | 4.263 | 4.210 | 4.228 | 18,198,056 | -0.02(-0.41%) |
May 11, 2017 | 4.245 | 4.263 | 4.201 | 4.245 | 21,904,846 | -0.02(-0.41%) |
May 10, 2017 | 4.272 | 4.298 | 4.237 | 4.263 | 20,738,470 | -0.02(-0.41%) |
May 09, 2017 | 4.307 | 4.346 | 4.254 | 4.280 | 30,946,532 | -0.03(-0.61%) |
May 08, 2017 | 4.294 | 4.324 | 4.267 | 4.307 | 22,511,154 | +0.02(+0.41%) |
May 05, 2017 | 4.263 | 4.307 | 4.245 | 4.289 | 16,527,201 | +0.05(+1.14%) |
May 04, 2017 | 4.272 | 4.272 | 4.219 | 4.241 | 18,257,512 | -0.01(-0.31%) |
May 03, 2017 | 4.245 | 4.307 | 4.219 | 4.254 | 32,346,706 | +0.01(+0.21%) |
May 02, 2017 | 4.359 | 4.368 | 4.166 | 4.245 | 67,107,136 | -0.11(-2.42%) |
May 01, 2017 | 4.342 | 4.368 | 4.280 | 4.351 | 43,423,864 | +0.01(+0.20%) |
Apr 28, 2017 | 4.421 | 4.421 | 4.289 | 4.342 | 46,659,412 | -0.06(-1.39%) |
Apr 27, 2017 | 4.395 | 4.430 | 4.298 | 4.403 | 69,140,160 | -0.08(-1.76%) |
Apr 26, 2017 | 4.552 | 4.561 | 4.447 | 4.482 | 39,634,496 | -0.08(-1.83%) |
Apr 25, 2017 | 4.509 | 4.570 | 4.500 | 4.566 | 31,042,346 | +0.07(+1.46%) |
Apr 24, 2017 | 4.456 | 4.500 | 4.412 | 4.500 | 66,206,956 | +0.05(+1.18%) |
Apr 21, 2017 | 4.456 | 4.491 | 4.386 | 4.447 | 90,441,592 | +0.00(+0.00%) |
Apr 20, 2017 | 4.456 | 4.491 | 4.359 | 4.447 | 43,813,472 | +0.00(+0.00%) |
Apr 19, 2017 | 4.386 | 4.456 | 4.342 | 4.447 | 57,492,948 | +0.01(+0.20%) |
Apr 18, 2017 | 4.438 | 4.473 | 4.403 | 4.438 | 23,187,268 | +0.01(+0.20%) |
Apr 17, 2017 | 4.491 | 4.500 | 4.421 | 4.430 | 18,691,482 | -0.04(-0.98%) |
Apr 13, 2017 | 4.491 | 4.500 | 4.438 | 4.473 | 24,757,276 | +0.01(+0.20%) |
Apr 12, 2017 | 4.438 | 4.491 | 4.430 | 4.465 | 23,818,550 | +0.03(+0.59%) |
Apr 11, 2017 | 4.482 | 4.482 | 4.430 | 4.438 | 23,288,246 | -0.04(-0.78%) |
Apr 10, 2017 | 4.526 | 4.535 | 4.473 | 4.473 | 18,618,406 | -0.05(-1.16%) |
Apr 07, 2017 | 4.517 | 4.544 | 4.491 | 4.526 | 19,788,558 | +0.03(+0.58%) |
Apr 06, 2017 | 4.491 | 4.530 | 4.473 | 4.500 | 14,631,913 | +0.02(+0.39%) |
Apr 05, 2017 | 4.509 | 4.570 | 4.473 | 4.482 | 27,754,418 | -0.01(-0.20%) |
Apr 04, 2017 | 4.447 | 4.513 | 4.447 | 4.491 | 20,890,306 | +0.02(+0.39%) |