Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.985 | 5.997 | 5.834 | 5.848 | 12,927,522 | -0.14(-2.42%) |
Apr 27, 2018 | 6.041 | 6.046 | 5.965 | 5.993 | 13,661,378 | +0.02(+0.34%) |
Apr 26, 2018 | 5.884 | 5.985 | 5.838 | 5.973 | 15,810,977 | +0.14(+2.34%) |
Apr 25, 2018 | 5.792 | 5.850 | 5.764 | 5.836 | 15,516,851 | -0.05(-0.89%) |
Apr 24, 2018 | 5.965 | 6.015 | 5.860 | 5.888 | 14,691,314 | -0.04(-0.68%) |
Apr 23, 2018 | 5.933 | 5.969 | 5.864 | 5.929 | 12,931,262 | -0.08(-1.27%) |
Apr 20, 2018 | 6.021 | 6.045 | 5.957 | 6.005 | 17,659,766 | -0.08(-1.26%) |
Apr 19, 2018 | 6.049 | 6.114 | 6.005 | 6.082 | 19,182,430 | -0.08(-1.31%) |
Apr 18, 2018 | 6.118 | 6.196 | 6.070 | 6.162 | 17,251,258 | +0.17(+2.89%) |
Apr 17, 2018 | 5.921 | 6.011 | 5.872 | 5.989 | 20,368,002 | +0.12(+1.99%) |
Apr 16, 2018 | 5.977 | 5.981 | 5.828 | 5.872 | 27,042,186 | -0.06(-1.08%) |
Apr 13, 2018 | 6.070 | 6.086 | 5.925 | 5.937 | 14,794,009 | -0.17(-2.83%) |
Apr 12, 2018 | 6.134 | 6.142 | 6.082 | 6.110 | 12,066,463 | +0.04(+0.60%) |
Apr 11, 2018 | 5.977 | 6.108 | 5.965 | 6.074 | 15,136,474 | +0.09(+1.48%) |
Apr 10, 2018 | 5.921 | 6.003 | 5.870 | 5.985 | 18,678,828 | +0.08(+1.36%) |
Apr 09, 2018 | 6.082 | 6.102 | 5.897 | 5.905 | 22,693,204 | -0.21(-3.36%) |
Apr 06, 2018 | 6.130 | 6.174 | 6.017 | 6.110 | 16,190,717 | -0.04(-0.72%) |
Apr 05, 2018 | 6.299 | 6.343 | 6.142 | 6.154 | 28,598,848 | +0.00(+0.00%) |
Apr 04, 2018 | 5.977 | 6.166 | 5.935 | 6.154 | 26,634,508 | +0.04(+0.66%) |
Apr 03, 2018 | 6.243 | 6.287 | 6.086 | 6.114 | 23,939,958 | -0.10(-1.68%) |
Apr 02, 2018 | 6.275 | 6.315 | 6.150 | 6.219 | 25,241,366 | -0.06(-0.93%) |
Mar 29, 2018 | 6.277 | 6.277 | 6.277 | 0 | +0.15(+2.50%) | |
Mar 28, 2018 | 6.048 | 6.132 | 6.012 | 6.124 | 20,643,324 | +0.07(+1.13%) |
Mar 27, 2018 | 6.181 | 6.203 | 6.024 | 6.056 | 16,308,916 | -0.13(-2.15%) |
Mar 26, 2018 | 6.201 | 6.229 | 6.108 | 6.189 | 12,337,979 | +0.10(+1.59%) |
Mar 23, 2018 | 6.076 | 6.213 | 6.056 | 6.092 | 25,005,116 | +0.04(+0.66%) |
Mar 22, 2018 | 6.072 | 6.146 | 6.022 | 6.052 | 18,177,550 | -0.10(-1.70%) |
Mar 21, 2018 | 6.128 | 6.177 | 6.092 | 6.156 | 24,878,568 | +0.04(+0.72%) |
Mar 20, 2018 | 6.132 | 6.140 | 6.028 | 6.112 | 25,480,240 | -0.01(-0.20%) |
Mar 19, 2018 | 6.237 | 6.269 | 6.116 | 6.124 | 35,142,056 | -0.14(-2.19%) |
Mar 16, 2018 | 6.285 | 6.376 | 6.245 | 6.261 | 30,932,276 | -0.04(-0.70%) |
Mar 15, 2018 | 6.297 | 6.334 | 6.193 | 6.305 | 20,956,990 | -0.05(-0.76%) |
Mar 14, 2018 | 6.478 | 6.478 | 6.295 | 6.354 | 21,757,680 | -0.10(-1.56%) |
Mar 13, 2018 | 6.531 | 6.543 | 6.424 | 6.454 | 18,288,612 | -0.07(-1.05%) |
Mar 12, 2018 | 6.458 | 6.535 | 6.438 | 6.523 | 15,689,864 | +0.07(+1.12%) |
Mar 09, 2018 | 6.430 | 6.482 | 6.394 | 6.450 | 12,702,071 | +0.10(+1.58%) |
Mar 08, 2018 | 6.418 | 6.426 | 6.293 | 6.350 | 17,794,906 | -0.06(-0.88%) |
Mar 07, 2018 | 6.323 | 6.406 | 14,820,363 | -0.10(-1.61%) | ||
Mar 06, 2018 | 6.551 | 6.583 | 6.494 | 6.511 | 18,509,940 | +0.04(+0.62%) |
Mar 05, 2018 | 6.289 | 6.474 | 6.269 | 6.470 | 18,713,858 | +0.14(+2.29%) |
Mar 02, 2018 | 6.257 | 6.346 | 6.193 | 6.325 | 31,314,808 | +0.01(+0.19%) |
Mar 01, 2018 | 6.297 | 6.402 | 6.225 | 6.313 | 27,810,980 | +0.05(+0.80%) |
Feb 28, 2018 | 6.440 | 6.450 | 6.259 | 6.263 | 32,513,752 | -0.19(-2.93%) |
Feb 27, 2018 | 6.569 | 6.585 | 6.440 | 6.452 | 23,810,220 | -0.14(-2.20%) |
Feb 26, 2018 | 6.625 | 6.625 | 6.529 | 6.597 | 20,095,764 | +0.02(+0.31%) |
Feb 23, 2018 | 6.561 | 6.581 | 6.436 | 6.577 | 20,610,714 | +0.06(+0.99%) |
Feb 22, 2018 | 6.472 | 6.513 | 22,250,824 | +0.07(+1.12%) | ||
Feb 21, 2018 | 6.489 | 6.601 | 6.432 | 6.440 | 21,984,298 | +0.06(+0.88%) |
Feb 20, 2018 | 6.271 | 6.444 | 6.259 | 6.384 | 27,851,020 | +0.09(+1.47%) |
Feb 16, 2018 | 6.291 | 6.291 | 6.291 | 0 | +0.03(+0.41%) | |
Feb 15, 2018 | 6.355 | 6.358 | 6.239 | 6.266 | 24,251,196 | -0.01(-0.18%) |
Feb 14, 2018 | 5.989 | 6.318 | 5.954 | 6.278 | 36,601,432 | +0.25(+4.15%) |
Feb 13, 2018 | 5.989 | 6.064 | 5.966 | 6.027 | 13,025,300 | +0.01(+0.13%) |
Feb 12, 2018 | 6.012 | 6.073 | 5.958 | 6.019 | 18,940,380 | +0.06(+1.03%) |
Feb 09, 2018 | 5.935 | 5.989 | 5.758 | 5.958 | 36,747,512 | +0.14(+2.38%) |
Feb 08, 2018 | 6.073 | 6.081 | 5.819 | 5.819 | 36,191,692 | -0.09(-1.50%) |
Feb 07, 2018 | 6.166 | 6.174 | 5.908 | 5.908 | 44,281,212 | -0.27(-4.36%) |
Feb 06, 2018 | 6.008 | 6.224 | 5.985 | 6.177 | 34,301,512 | +0.21(+3.58%) |
Feb 05, 2018 | 6.147 | 6.227 | 5.846 | 5.964 | 19,988,862 | -0.20(-3.28%) |
Feb 02, 2018 | 6.193 | 6.243 | 6.135 | 6.166 | 20,903,746 | -0.22(-3.50%) |
Feb 01, 2018 | 6.339 | 6.389 | 6.293 | 6.389 | 18,858,794 | +0.07(+1.19%) |
Jan 31, 2018 | 6.434 | 6.443 | 6.295 | 6.314 | 28,701,334 | +0.02(+0.31%) |
Jan 30, 2018 | 6.195 | 6.303 | 6.183 | 6.295 | 39,280,104 | +0.04(+0.62%) |
Jan 29, 2018 | 6.384 | 6.426 | 6.257 | 6.257 | 56,905,128 | -0.28(-4.30%) |
Jan 26, 2018 | 6.322 | 6.538 | 6.307 | 6.538 | 58,490,824 | +0.18(+2.78%) |
Jan 25, 2018 | 6.183 | 6.459 | 6.160 | 6.360 | 46,269,760 | +0.16(+2.61%) |
Jan 24, 2018 | 5.914 | 6.210 | 5.875 | 6.199 | 39,438,764 | +0.46(+8.05%) |
Jan 23, 2018 | 5.748 | 5.798 | 5.698 | 5.737 | 42,295,124 | -0.08(-1.45%) |
Jan 22, 2018 | 5.679 | 5.821 | 5.679 | 5.821 | 61,491,952 | +0.13(+2.30%) |
Jan 19, 2018 | 5.617 | 5.694 | 5.589 | 5.691 | 24,338,950 | +0.08(+1.51%) |
Jan 18, 2018 | 5.621 | 5.648 | 5.575 | 5.606 | 21,809,734 | +0.01(+0.21%) |
Jan 17, 2018 | 5.483 | 5.617 | 5.467 | 5.594 | 17,273,720 | +0.09(+1.61%) |
Jan 16, 2018 | 5.486 | 5.513 | 5.475 | 5.506 | 20,940,432 | +0.07(+1.27%) |
Jan 12, 2018 | 5.436 | 5.436 | 5.436 | 0 | -0.01(-0.14%) | |
Jan 11, 2018 | 5.317 | 5.444 | 5.311 | 5.444 | 34,700,660 | +0.16(+3.06%) |
Jan 10, 2018 | 5.313 | 5.282 | 14,295,845 | +0.02(+0.29%) | ||
Jan 09, 2018 | 5.317 | 5.321 | 5.263 | 5.267 | 17,484,002 | -0.07(-1.30%) |
Jan 08, 2018 | 5.375 | 5.406 | 5.331 | 5.336 | 28,408,960 | -0.07(-1.35%) |
Jan 05, 2018 | 5.325 | 5.415 | 5.306 | 5.409 | 18,940,502 | +0.07(+1.22%) |
Jan 04, 2018 | 5.348 | 5.400 | 5.329 | 5.344 | 51,698,452 | +0.07(+1.24%) |
Jan 03, 2018 | 5.202 | 5.286 | 5.186 | 5.279 | 46,463,828 | +0.07(+1.33%) |
Jan 02, 2018 | 5.125 | 5.209 | 5.109 | 5.209 | 15,696,811 | +0.21(+4.11%) |
Dec 29, 2017 | 5.003 | 5.003 | 5.003 | 0 | +0.03(+0.54%) | |
Dec 28, 2017 | 4.965 | 4.992 | 4.955 | 4.976 | 18,177,966 | +0.04(+0.86%) |
Dec 27, 2017 | 4.984 | 5.000 | 4.930 | 4.934 | 9,214,032 | -0.03(-0.62%) |
Dec 26, 2017 | 4.969 | 4.980 | 4.942 | 4.965 | 10,119,687 | +0.02(+0.47%) |
Dec 22, 2017 | 4.915 | 4.946 | 4.904 | 4.942 | 21,717,458 | -0.03(-0.62%) |
Dec 21, 2017 | 4.826 | 5.001 | 4.824 | 4.973 | 50,940,516 | +0.18(+3.78%) |
Dec 20, 2017 | 4.799 | 4.838 | 4.774 | 4.792 | 13,256,483 | +0.00(+0.08%) |
Dec 19, 2017 | 4.772 | 4.799 | 4.749 | 4.788 | 25,169,432 | -0.02(-0.40%) |
Dec 18, 2017 | 4.849 | 4.899 | 4.797 | 4.807 | 23,723,188 | +0.05(+1.05%) |
Dec 15, 2017 | 4.788 | 4.821 | 4.746 | 4.757 | 29,031,180 | +0.03(+0.61%) |
Dec 14, 2017 | 4.702 | 4.751 | 4.690 | 4.728 | 32,445,428 | -0.09(-1.91%) |
Dec 13, 2017 | 4.970 | 5.001 | 4.797 | 4.820 | 46,353,308 | -0.25(-4.92%) |
Dec 12, 2017 | 4.836 | 5.070 | 4.820 | 5.070 | 37,534,956 | +0.12(+2.48%) |
Dec 11, 2017 | 4.947 | 4.981 | 4.909 | 4.947 | 22,893,066 | +0.01(+0.23%) |
Dec 08, 2017 | 4.958 | 4.974 | 4.901 | 4.935 | 25,969,432 | +0.02(+0.47%) |
Dec 07, 2017 | 4.736 | 4.930 | 4.721 | 4.912 | 29,607,156 | -0.05(-1.00%) |
Dec 06, 2017 | 4.939 | 4.993 | 4.849 | 4.962 | 17,201,360 | +0.05(+1.09%) |
Dec 05, 2017 | 5.031 | 5.039 | 4.889 | 4.909 | 14,250,539 | -0.03(-0.70%) |
Dec 04, 2017 | 4.928 | 5.010 | 4.897 | 4.943 | 13,702,740 | +0.10(+2.06%) |
Dec 01, 2017 | 4.824 | 4.870 | 4.801 | 4.843 | 15,428,471 | +0.03(+0.67%) |
Nov 30, 2017 | 4.895 | 4.920 | 4.799 | 4.811 | 39,237,240 | -0.16(-3.16%) |
Nov 29, 2017 | 5.049 | 5.053 | 4.949 | 4.968 | 22,537,952 | -0.13(-2.56%) |
Nov 28, 2017 | 5.125 | 5.171 | 5.053 | 5.098 | 19,956,616 | +0.06(+1.22%) |
Nov 27, 2017 | 5.022 | 5.068 | 4.987 | 5.037 | 14,858,500 | -0.03(-0.68%) |
Nov 24, 2017 | 5.041 | 5.072 | 5.033 | 5.072 | 8,887,543 | -0.01(-0.23%) |
Nov 22, 2017 | 5.091 | 5.106 | 5.051 | 5.083 | 17,485,930 | +0.01(+0.15%) |
Nov 21, 2017 | 5.083 | 5.171 | 5.068 | 5.075 | 24,192,770 | +0.03(+0.53%) |
Nov 20, 2017 | 4.995 | 5.064 | 4.941 | 5.049 | 17,194,702 | +0.05(+1.00%) |
Nov 17, 2017 | 4.899 | 5.014 | 4.899 | 4.999 | 20,097,412 | +0.10(+2.03%) |
Nov 16, 2017 | 4.849 | 4.926 | 4.822 | 4.899 | 18,894,898 | +0.10(+2.00%) |
Nov 15, 2017 | 4.688 | 4.811 | 4.677 | 4.803 | 18,892,586 | +0.06(+1.29%) |
Nov 14, 2017 | 4.857 | 4.867 | 4.719 | 4.742 | 23,754,356 | -0.12(-2.52%) |
Nov 13, 2017 | 4.826 | 4.895 | 4.792 | 4.865 | 19,783,232 | +0.00(+0.00%) |
Nov 10, 2017 | 4.842 | 4.884 | 4.817 | 4.865 | 36,035,596 | -0.03(-0.55%) |
Nov 09, 2017 | 4.907 | 4.968 | 4.861 | 4.891 | 32,435,702 | -0.11(-2.22%) |
Nov 08, 2017 | 4.899 | 5.020 | 4.861 | 5.003 | 31,613,074 | +0.18(+3.82%) |
Nov 07, 2017 | 4.903 | 4.907 | 4.769 | 4.819 | 31,803,578 | -0.13(-2.63%) |
Nov 06, 2017 | 4.895 | 4.957 | 4.865 | 4.949 | 25,284,834 | +0.10(+2.06%) |
Nov 03, 2017 | 4.891 | 4.891 | 4.773 | 4.849 | 43,268,892 | -0.01(-0.24%) |
Nov 02, 2017 | 4.849 | 4.880 | 4.776 | 4.861 | 25,173,684 | +0.01(+0.24%) |
Nov 01, 2017 | 4.926 | 4.976 | 4.842 | 4.849 | 27,651,422 | -0.06(-1.21%) |
Oct 31, 2017 | 4.955 | 4.959 | 4.865 | 4.909 | 34,423,932 | -0.12(-2.44%) |
Oct 30, 2017 | 5.074 | 5.116 | 4.968 | 5.032 | 42,105,056 | -0.12(-2.38%) |
Oct 27, 2017 | 5.135 | 5.189 | 5.070 | 5.154 | 24,916,894 | +0.07(+1.28%) |
Oct 26, 2017 | 5.246 | 5.254 | 5.074 | 5.089 | 17,197,674 | -0.15(-2.78%) |
Oct 25, 2017 | 5.192 | 5.238 | 5.091 | 5.235 | 25,218,162 | +0.07(+1.34%) |
Oct 24, 2017 | 5.154 | 5.177 | 5.062 | 5.166 | 27,681,144 | +0.02(+0.37%) |
Oct 23, 2017 | 5.215 | 5.269 | 5.129 | 5.146 | 13,958,543 | -0.13(-2.40%) |
Oct 20, 2017 | 5.334 | 5.342 | 5.265 | 5.273 | 11,849,244 | -0.03(-0.65%) |
Oct 19, 2017 | 5.300 | 5.311 | 5.254 | 5.307 | 10,546,367 | -0.04(-0.72%) |
Oct 18, 2017 | 5.361 | 5.378 | 5.296 | 5.346 | 16,804,662 | -0.01(-0.21%) |
Oct 17, 2017 | 5.353 | 5.357 | 5.288 | 5.357 | 17,833,284 | -0.00(-0.07%) |
Oct 16, 2017 | 5.403 | 5.415 | 5.327 | 5.361 | 16,906,090 | -0.05(-0.99%) |
Oct 13, 2017 | 5.476 | 5.480 | 5.380 | 5.415 | 30,483,720 | +0.03(+0.64%) |
Oct 12, 2017 | 5.430 | 5.442 | 5.365 | 5.380 | 17,691,682 | -0.05(-0.99%) |
Oct 11, 2017 | 5.457 | 5.472 | 5.393 | 5.434 | 29,065,890 | +0.02(+0.35%) |
Oct 10, 2017 | 5.388 | 5.461 | 5.376 | 5.415 | 24,814,858 | +0.11(+2.10%) |
Oct 09, 2017 | 5.369 | 5.384 | 5.281 | 5.304 | 13,130,900 | -0.11(-2.12%) |
Oct 06, 2017 | 5.430 | 5.430 | 5.365 | 5.419 | 16,695,664 | -0.08(-1.39%) |
Oct 05, 2017 | 5.514 | 5.589 | 5.484 | 5.495 | 26,464,502 | +0.05(+0.99%) |
Oct 04, 2017 | 5.476 | 5.499 | 5.426 | 5.442 | 16,723,677 | -0.00(-0.07%) |
Oct 03, 2017 | 5.281 | 5.445 | 5.254 | 5.445 | 21,254,710 | +0.17(+3.20%) |
Oct 02, 2017 | 5.219 | 5.288 | 5.200 | 5.277 | 14,330,768 | +0.03(+0.54%) |
Sep 29, 2017 | 5.244 | 5.271 | 5.212 | 5.248 | 17,292,910 | +0.08(+1.48%) |
Sep 28, 2017 | 5.164 | 5.198 | 5.134 | 5.172 | 26,531,918 | -0.01(-0.15%) |
Sep 27, 2017 | 5.198 | 5.218 | 5.129 | 5.179 | 37,635,020 | -0.03(-0.59%) |
Sep 26, 2017 | 5.225 | 5.279 | 5.206 | 5.210 | 22,981,330 | +0.01(+0.15%) |
Sep 25, 2017 | 5.290 | 5.298 | 5.191 | 5.202 | 23,321,844 | -0.11(-2.16%) |
Sep 22, 2017 | 5.275 | 5.359 | 5.256 | 5.317 | 14,841,069 | +0.04(+0.73%) |
Sep 21, 2017 | 5.309 | 5.367 | 5.246 | 5.279 | 27,087,778 | -0.02(-0.36%) |
Sep 20, 2017 | 5.340 | 5.354 | 5.225 | 5.298 | 23,058,008 | -0.02(-0.43%) |
Sep 19, 2017 | 5.348 | 5.348 | 5.267 | 5.321 | 29,169,190 | -0.03(-0.64%) |
Sep 18, 2017 | 5.352 | 5.409 | 5.319 | 5.355 | 23,303,390 | +0.00(+0.07%) |
Sep 15, 2017 | 5.241 | 5.367 | 5.229 | 5.352 | 25,576,792 | +0.09(+1.67%) |
Sep 14, 2017 | 5.218 | 5.275 | 5.195 | 5.264 | 24,385,982 | +0.03(+0.59%) |
Sep 13, 2017 | 5.195 | 5.265 | 5.175 | 5.233 | 30,973,560 | +0.02(+0.37%) |
Sep 12, 2017 | 5.218 | 5.279 | 5.187 | 5.214 | 24,107,070 | -0.04(-0.80%) |
Sep 11, 2017 | 5.248 | 5.332 | 5.245 | 5.256 | 23,353,638 | +0.08(+1.48%) |
Sep 08, 2017 | 5.210 | 5.218 | 5.160 | 5.179 | 42,886,428 | -0.00(-0.07%) |
Sep 07, 2017 | 5.175 | 5.216 | 5.133 | 5.183 | 34,033,024 | -0.02(-0.29%) |
Sep 06, 2017 | 5.091 | 5.221 | 5.082 | 5.198 | 42,668,968 | +0.18(+3.59%) |
Sep 05, 2017 | 5.087 | 5.103 | 4.947 | 5.018 | 41,469,644 | +0.01(+0.23%) |
Sep 01, 2017 | 4.980 | 5.064 | 4.957 | 5.007 | 25,168,148 | +0.12(+2.39%) |
Aug 31, 2017 | 4.963 | 4.971 | 4.879 | 4.890 | 26,803,482 | -0.03(-0.70%) |
Aug 30, 2017 | 4.932 | 4.940 | 4.896 | 4.925 | 18,463,230 | -0.03(-0.54%) |
Aug 29, 2017 | 4.863 | 4.963 | 4.848 | 4.951 | 32,723,884 | +0.02(+0.47%) |
Aug 28, 2017 | 4.974 | 4.986 | 4.913 | 4.928 | 15,276,553 | -0.06(-1.15%) |
Aug 25, 2017 | 5.013 | 4.959 | 4.986 | 20,082,242 | -0.02(-0.46%) | |
Aug 24, 2017 | 4.986 | 5.036 | 4.969 | 5.009 | 24,573,508 | +0.05(+0.93%) |
Aug 23, 2017 | 4.886 | 4.986 | 4.886 | 4.963 | 34,070,028 | +0.09(+1.81%) |
Aug 22, 2017 | 4.844 | 4.925 | 4.837 | 4.875 | 20,895,884 | +0.11(+2.41%) |
Aug 21, 2017 | 4.863 | 4.869 | 4.748 | 4.760 | 16,836,878 | -0.09(-1.89%) |
Aug 18, 2017 | 4.775 | 4.863 | 4.758 | 4.852 | 21,691,188 | +0.13(+2.84%) |
Aug 17, 2017 | 4.775 | 4.793 | 4.714 | 4.718 | 18,804,386 | -0.10(-2.14%) |
Aug 16, 2017 | 4.802 | 4.844 | 4.745 | 4.821 | 19,533,468 | +0.04(+0.88%) |
Aug 15, 2017 | 4.764 | 4.810 | 4.745 | 4.779 | 21,056,696 | +0.06(+1.27%) |
Aug 14, 2017 | 4.674 | 4.780 | 4.666 | 4.719 | 20,690,054 | +0.03(+0.73%) |
Aug 11, 2017 | 4.647 | 4.715 | 4.607 | 4.685 | 17,935,788 | +0.04(+0.90%) |
Aug 10, 2017 | 4.715 | 4.719 | 4.640 | 4.643 | 19,356,762 | -0.09(-1.92%) |
Aug 09, 2017 | 4.723 | 4.751 | 4.708 | 4.734 | 22,399,280 | -0.07(-1.42%) |
Aug 08, 2017 | 4.746 | 4.852 | 4.742 | 4.803 | 46,629,960 | +0.05(+1.04%) |
Aug 07, 2017 | 4.666 | 4.761 | 4.659 | 4.753 | 17,489,236 | +0.07(+1.46%) |
Aug 04, 2017 | 4.719 | 4.738 | 4.666 | 4.685 | 14,434,558 | -0.02(-0.48%) |
Aug 03, 2017 | 4.704 | 4.731 | 4.685 | 4.708 | 43,790,272 | -0.02(-0.32%) |
Aug 02, 2017 | 4.624 | 4.731 | 4.617 | 4.723 | 39,517,496 | +0.07(+1.47%) |
Aug 01, 2017 | 4.590 | 4.700 | 4.579 | 4.655 | 42,184,956 | +0.14(+3.15%) |
Jul 31, 2017 | 4.486 | 4.535 | 4.452 | 4.513 | 25,003,360 | +0.05(+1.10%) |
Jul 28, 2017 | 4.418 | 4.479 | 4.395 | 4.463 | 37,245,388 | +0.03(+0.77%) |
Jul 27, 2017 | 4.463 | 4.494 | 4.399 | 4.429 | 30,298,918 | -0.01(-0.26%) |
Jul 26, 2017 | 4.407 | 4.456 | 4.376 | 4.441 | 38,335,456 | +0.02(+0.34%) |
Jul 25, 2017 | 4.475 | 4.498 | 4.399 | 4.426 | 24,231,606 | -0.01(-0.26%) |
Jul 24, 2017 | 4.426 | 4.448 | 4.399 | 4.437 | 21,192,326 | +0.03(+0.60%) |
Jul 21, 2017 | 4.441 | 4.463 | 4.395 | 4.410 | 19,374,522 | -0.02(-0.43%) |
Jul 20, 2017 | 4.441 | 4.456 | 4.409 | 4.429 | 15,137,545 | +0.02(+0.43%) |
Jul 19, 2017 | 4.471 | 4.484 | 4.391 | 4.410 | 18,332,322 | -0.04(-0.85%) |
Jul 18, 2017 | 4.414 | 4.460 | 4.391 | 4.448 | 19,376,756 | +0.04(+0.86%) |
Jul 17, 2017 | 4.441 | 4.448 | 4.388 | 4.410 | 27,414,740 | -0.04(-0.85%) |
Jul 14, 2017 | 4.448 | 4.460 | 4.399 | 4.448 | 36,693,688 | +0.04(+0.95%) |
Jul 13, 2017 | 4.407 | 4.433 | 4.388 | 4.407 | 32,590,876 | +0.01(+0.17%) |
Jul 12, 2017 | 4.312 | 4.429 | 4.259 | 4.399 | 57,209,036 | +0.11(+2.47%) |
Jul 11, 2017 | 4.225 | 4.304 | 4.221 | 4.293 | 22,636,420 | +0.07(+1.71%) |
Jul 10, 2017 | 4.202 | 4.236 | 4.198 | 4.221 | 22,584,116 | +0.06(+1.55%) |
Jul 07, 2017 | 4.210 | 4.225 | 4.117 | 4.157 | 45,152,128 | -0.02(-0.45%) |
Jul 06, 2017 | 4.221 | 4.229 | 4.151 | 4.175 | 30,563,622 | -0.07(-1.61%) |
Jul 05, 2017 | 4.221 | 4.270 | 4.160 | 4.244 | 17,969,446 | +0.01(+0.27%) |
Jul 03, 2017 | 4.236 | 4.255 | 4.210 | 4.232 | 15,645,606 | +0.05(+1.13%) |
Jun 30, 2017 | 4.181 | 4.229 | 4.172 | 4.185 | 21,038,880 | +0.03(+0.64%) |
Jun 29, 2017 | 4.170 | 4.173 | 4.102 | 4.159 | 23,031,250 | +0.01(+0.27%) |
Jun 28, 2017 | 4.132 | 4.162 | 4.075 | 4.147 | 24,161,232 | +0.04(+0.92%) |
Jun 27, 2017 | 4.117 | 4.174 | 4.068 | 4.109 | 20,799,756 | -0.05(-1.27%) |
Jun 26, 2017 | 4.071 | 4.185 | 4.056 | 4.162 | 21,302,714 | +0.14(+3.58%) |
Jun 23, 2017 | 4.037 | 4.056 | 4.007 | 4.018 | 12,600,189 | -0.03(-0.66%) |
Jun 22, 2017 | 4.041 | 4.071 | 4.011 | 4.045 | 16,491,510 | +0.01(+0.28%) |
Jun 21, 2017 | 4.034 | 4.071 | 3.999 | 4.034 | 26,037,668 | +0.02(+0.38%) |
Jun 20, 2017 | 4.128 | 4.147 | 4.018 | 4.018 | 45,480,348 | -0.14(-3.46%) |
Jun 19, 2017 | 4.128 | 4.202 | 4.121 | 4.162 | 20,818,762 | +0.03(+0.64%) |
Jun 16, 2017 | 4.136 | 4.159 | 4.104 | 4.136 | 30,732,170 | +0.01(+0.28%) |
Jun 15, 2017 | 4.094 | 4.136 | 4.049 | 4.124 | 19,236,644 | -0.05(-1.18%) |
Jun 14, 2017 | 4.208 | 4.242 | 4.159 | 4.174 | 39,226,024 | +0.06(+1.47%) |
Jun 13, 2017 | 4.090 | 4.124 | 4.052 | 4.113 | 22,331,808 | +0.04(+1.02%) |
Jun 12, 2017 | 4.106 | 4.087 | 4.003 | 4.071 | 32,877,992 | -0.03(-0.83%) |
Jun 09, 2017 | 4.193 | 4.208 | 4.092 | 4.106 | 30,276,062 | -0.08(-1.90%) |
Jun 08, 2017 | 4.170 | 4.189 | 4.121 | 4.185 | 24,949,684 | -0.03(-0.72%) |
Jun 07, 2017 | 4.212 | 4.244 | 4.174 | 4.215 | 34,620,972 | +0.07(+1.64%) |
Jun 06, 2017 | 4.071 | 4.166 | 4.066 | 4.147 | 25,969,486 | +0.08(+2.05%) |
Jun 05, 2017 | 4.087 | 4.147 | 4.041 | 4.064 | 28,175,962 | -0.06(-1.38%) |
Jun 02, 2017 | 4.140 | 4.155 | 4.087 | 4.121 | 27,313,114 | +0.04(+0.93%) |
Jun 01, 2017 | 4.157 | 4.174 | 4.064 | 4.083 | 26,962,176 | -0.05(-1.15%) |
May 31, 2017 | 4.187 | 4.204 | 4.123 | 4.130 | 58,881,136 | -0.02(-0.37%) |
May 30, 2017 | 4.149 | 4.168 | 4.127 | 4.145 | 24,184,784 | +0.01(+0.18%) |
May 26, 2017 | 4.100 | 4.180 | 4.083 | 4.138 | 37,341,708 | +0.12(+2.92%) |
May 25, 2017 | 4.130 | 4.157 | 3.998 | 4.021 | 58,832,672 | -0.11(-2.57%) |
May 24, 2017 | 4.157 | 4.202 | 4.108 | 4.127 | 84,413,688 | +0.05(+1.11%) |
May 23, 2017 | 4.062 | 4.145 | 4.049 | 4.081 | 77,378,520 | +0.09(+2.18%) |
May 22, 2017 | 4.017 | 4.041 | 3.918 | 3.994 | 58,323,300 | -0.12(-3.03%) |
May 19, 2017 | 4.111 | 4.187 | 4.055 | 4.119 | 102,489,008 | +0.25(+6.46%) |
May 18, 2017 | 3.937 | 4.168 | 3.793 | 3.869 | 191,327,392 | -0.87(-18.44%) |
May 17, 2017 | 4.834 | 4.876 | 4.721 | 4.744 | 35,178,700 | -0.16(-3.32%) |
May 16, 2017 | 4.922 | 4.935 | 4.853 | 4.906 | 22,570,840 | +0.03(+0.54%) |
May 15, 2017 | 4.872 | 4.921 | 4.846 | 4.880 | 24,227,324 | +0.03(+0.55%) |
May 12, 2017 | 4.808 | 4.861 | 4.785 | 4.853 | 41,866,140 | +0.09(+1.99%) |
May 11, 2017 | 4.691 | 4.780 | 4.657 | 4.759 | 26,566,684 | +0.11(+2.28%) |
May 10, 2017 | 4.668 | 4.698 | 4.636 | 4.653 | 22,746,584 | +0.06(+1.32%) |
May 09, 2017 | 4.592 | 4.634 | 4.579 | 4.592 | 22,006,608 | +0.02(+0.33%) |
May 08, 2017 | 4.581 | 4.619 | 4.558 | 4.577 | 18,905,522 | -0.01(-0.25%) |
May 05, 2017 | 4.539 | 4.605 | 4.501 | 4.588 | 27,429,332 | +0.08(+1.85%) |
May 04, 2017 | 4.664 | 4.672 | 4.482 | 4.505 | 26,276,766 | -0.20(-4.19%) |
May 03, 2017 | 4.732 | 4.755 | 4.672 | 4.702 | 34,391,088 | -0.09(-1.82%) |
May 02, 2017 | 4.713 | 4.800 | 4.698 | 4.789 | 50,661,836 | +0.09(+1.97%) |