Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.169 | 4.243 | 4.145 | 4.159 | 54,303,220 | -0.02(-0.50%) |
May 30, 2018 | 4.110 | 4.348 | 4.050 | 4.180 | 119,010,312 | +0.00(+0.00%) |
May 29, 2018 | 3.871 | 4.260 | 3.864 | 4.180 | 177,416,864 | -0.24(-5.47%) |
May 25, 2018 | 4.422 | 4.422 | 4.422 | 0 | -0.06(-1.33%) | |
May 24, 2018 | 4.604 | 4.713 | 4.429 | 4.481 | 278,078,208 | -0.82(-15.42%) |
May 23, 2018 | 5.403 | 5.460 | 5.270 | 5.298 | 59,821,464 | -0.21(-3.76%) |
May 22, 2018 | 5.460 | 5.624 | 5.419 | 5.505 | 69,243,088 | -0.06(-1.09%) |
May 21, 2018 | 5.797 | 5.836 | 5.517 | 5.566 | 75,078,864 | -0.10(-1.73%) |
May 18, 2018 | 5.664 | 5.765 | 5.548 | 5.664 | 73,140,632 | -0.11(-1.82%) |
May 17, 2018 | 5.909 | 5.993 | 5.664 | 5.769 | 97,521,984 | -0.23(-3.85%) |
May 16, 2018 | 5.930 | 6.021 | 5.884 | 6.000 | 58,387,152 | +0.10(+1.72%) |
May 15, 2018 | 5.737 | 5.930 | 5.727 | 5.898 | 72,025,912 | +0.07(+1.20%) |
May 14, 2018 | 5.737 | 5.909 | 5.706 | 5.828 | 75,702,768 | +0.16(+2.84%) |
May 11, 2018 | 5.713 | 5.846 | 5.632 | 5.667 | 84,061,696 | -0.01(-0.12%) |
May 10, 2018 | 5.433 | 5.783 | 5.405 | 5.674 | 115,644,328 | +0.38(+7.14%) |
May 09, 2018 | 4.908 | 5.324 | 4.904 | 5.296 | 109,585,208 | +0.44(+9.08%) |
May 08, 2018 | 4.922 | 4.950 | 4.740 | 4.855 | 48,100,772 | -0.04(-0.86%) |
May 07, 2018 | 4.771 | 4.985 | 4.768 | 4.897 | 63,964,556 | +0.11(+2.19%) |
May 04, 2018 | 4.789 | 4.848 | 4.736 | 4.792 | 45,910,080 | -0.01(-0.29%) |
May 03, 2018 | 4.834 | 4.859 | 4.701 | 4.806 | 32,308,978 | -0.03(-0.65%) |
May 02, 2018 | 4.789 | 4.915 | 4.782 | 4.838 | 33,156,186 | +0.02(+0.36%) |
May 01, 2018 | 4.918 | 4.925 | 4.778 | 4.820 | 27,035,706 | -0.11(-2.27%) |
Apr 30, 2018 | 4.943 | 4.964 | 4.890 | 4.932 | 23,840,666 | -0.02(-0.35%) |
Apr 27, 2018 | 4.964 | 4.988 | 4.932 | 4.950 | 33,527,624 | +0.03(+0.64%) |
Apr 26, 2018 | 4.761 | 4.925 | 4.757 | 4.918 | 44,424,696 | +0.19(+4.07%) |
Apr 25, 2018 | 4.768 | 4.775 | 4.652 | 4.726 | 49,387,980 | -0.16(-3.30%) |
Apr 24, 2018 | 4.953 | 4.985 | 4.834 | 4.887 | 27,355,102 | -0.05(-0.92%) |
Apr 23, 2018 | 4.911 | 4.952 | 4.834 | 4.932 | 27,473,254 | -0.07(-1.47%) |
Apr 20, 2018 | 4.964 | 5.041 | 4.915 | 5.006 | 34,039,864 | -0.03(-0.56%) |
Apr 19, 2018 | 5.023 | 5.072 | 4.960 | 5.034 | 39,064,848 | +0.05(+0.98%) |
Apr 18, 2018 | 4.901 | 5.013 | 4.880 | 4.985 | 35,566,192 | +0.19(+4.02%) |
Apr 17, 2018 | 4.729 | 4.819 | 4.691 | 4.792 | 29,010,668 | +0.09(+2.01%) |
Apr 16, 2018 | 4.848 | 4.848 | 4.680 | 4.698 | 33,147,034 | -0.15(-3.17%) |
Apr 13, 2018 | 4.985 | 4.999 | 4.827 | 4.852 | 42,688,392 | -0.14(-2.87%) |
Apr 12, 2018 | 5.055 | 5.067 | 4.992 | 4.995 | 33,549,056 | -0.02(-0.42%) |
Apr 11, 2018 | 4.929 | 5.051 | 4.908 | 5.016 | 45,670,656 | +0.11(+2.28%) |
Apr 10, 2018 | 4.747 | 4.922 | 4.719 | 4.904 | 48,914,892 | +0.22(+4.71%) |
Apr 09, 2018 | 4.883 | 4.883 | 4.673 | 4.684 | 37,807,776 | -0.19(-3.88%) |
Apr 06, 2018 | 4.855 | 4.892 | 4.785 | 4.873 | 48,802,904 | -0.02(-0.43%) |
Apr 05, 2018 | 4.943 | 5.030 | 4.883 | 4.894 | 48,249,568 | +0.12(+2.57%) |
Apr 04, 2018 | 4.645 | 4.775 | 4.614 | 4.771 | 44,472,360 | -0.01(-0.29%) |
Apr 03, 2018 | 4.841 | 4.873 | 4.733 | 4.785 | 31,409,326 | -0.02(-0.36%) |
Apr 02, 2018 | 4.901 | 4.943 | 4.743 | 4.803 | 30,501,218 | -0.15(-2.97%) |
Mar 29, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.13(+2.76%) | |
Mar 28, 2018 | 4.859 | 4.894 | 4.773 | 4.817 | 35,396,972 | -0.07(-1.43%) |
Mar 27, 2018 | 5.058 | 5.062 | 4.852 | 4.887 | 47,950,552 | -0.18(-3.52%) |
Mar 26, 2018 | 5.107 | 5.118 | 4.981 | 5.065 | 39,481,408 | +0.06(+1.12%) |
Mar 23, 2018 | 5.009 | 5.083 | 4.946 | 5.009 | 42,927,876 | +0.04(+0.85%) |
Mar 22, 2018 | 4.978 | 5.055 | 4.932 | 4.967 | 38,717,956 | -0.10(-2.00%) |
Mar 21, 2018 | 4.845 | 5.093 | 4.834 | 5.069 | 49,457,112 | +0.26(+5.31%) |
Mar 20, 2018 | 4.841 | 4.904 | 4.803 | 4.813 | 37,615,924 | +0.01(+0.15%) |
Mar 19, 2018 | 4.890 | 4.915 | 4.792 | 4.806 | 39,091,512 | -0.13(-2.62%) |
Mar 16, 2018 | 4.922 | 4.995 | 4.915 | 4.936 | 36,991,088 | +0.01(+0.21%) |
Mar 15, 2018 | 4.995 | 5.020 | 4.873 | 4.925 | 42,853,808 | -0.14(-2.83%) |
Mar 14, 2018 | 5.090 | 5.111 | 5.023 | 5.069 | 28,846,486 | +0.01(+0.28%) |
Mar 13, 2018 | 5.153 | 5.188 | 5.041 | 5.055 | 30,933,782 | -0.08(-1.57%) |
Mar 12, 2018 | 5.156 | 5.188 | 5.093 | 5.135 | 25,164,004 | -0.01(-0.27%) |
Mar 09, 2018 | 5.072 | 5.149 | 5.057 | 5.149 | 39,462,240 | +0.15(+3.08%) |
Mar 08, 2018 | 5.037 | 5.057 | 4.925 | 4.995 | 32,620,142 | -0.02(-0.42%) |
Mar 07, 2018 | 4.943 | 5.016 | 65,574,908 | -0.12(-2.25%) | ||
Mar 06, 2018 | 5.202 | 5.226 | 5.104 | 5.132 | 52,601,704 | +0.01(+0.27%) |
Mar 05, 2018 | 4.964 | 5.146 | 4.953 | 5.118 | 57,396,480 | +0.15(+2.96%) |
Mar 02, 2018 | 4.803 | 4.983 | 4.750 | 4.971 | 41,386,992 | +0.08(+1.57%) |
Mar 01, 2018 | 4.950 | 4.983 | 4.815 | 4.894 | 48,479,300 | -0.02(-0.43%) |
Feb 28, 2018 | 5.037 | 5.044 | 4.911 | 4.915 | 63,401,976 | -0.06(-1.20%) |
Feb 27, 2018 | 5.076 | 5.104 | 4.967 | 4.974 | 59,427,964 | -0.06(-1.25%) |
Feb 26, 2018 | 4.992 | 5.048 | 4.938 | 5.037 | 69,654,184 | +0.16(+3.23%) |
Feb 23, 2018 | 4.810 | 4.913 | 4.768 | 4.880 | 60,367,740 | +0.14(+3.03%) |
Feb 22, 2018 | 4.736 | 44,061,412 | +0.13(+2.81%) | |||
Feb 21, 2018 | 4.705 | 4.754 | 4.603 | 4.607 | 49,814,760 | -0.05(-0.98%) |
Feb 20, 2018 | 4.540 | 4.719 | 4.533 | 4.652 | 54,451,108 | +0.19(+4.24%) |
Feb 16, 2018 | 4.463 | 4.463 | 4.463 | 0 | -0.02(-0.55%) | |
Feb 15, 2018 | 4.474 | 4.503 | 4.435 | 4.488 | 36,546,096 | +0.05(+1.10%) |
Feb 14, 2018 | 4.316 | 4.474 | 4.271 | 4.439 | 70,386,152 | +0.07(+1.68%) |
Feb 13, 2018 | 4.334 | 4.386 | 4.313 | 4.365 | 31,341,680 | +0.00(+0.08%) |
Feb 12, 2018 | 4.390 | 4.453 | 4.316 | 4.362 | 34,636,988 | +0.04(+0.97%) |
Feb 09, 2018 | 4.369 | 4.410 | 4.155 | 4.320 | 82,170,776 | +0.05(+1.06%) |
Feb 08, 2018 | 4.537 | 4.558 | 4.267 | 4.274 | 68,271,576 | -0.19(-4.31%) |
Feb 07, 2018 | 4.673 | 4.677 | 4.456 | 4.467 | 77,728,344 | -0.20(-4.28%) |
Feb 06, 2018 | 4.404 | 4.677 | 4.397 | 4.666 | 85,762,744 | +0.20(+4.55%) |
Feb 05, 2018 | 4.603 | 4.658 | 4.379 | 4.463 | 88,752,824 | -0.20(-4.28%) |
Feb 02, 2018 | 4.806 | 4.806 | 4.661 | 4.663 | 50,256,656 | -0.22(-4.52%) |
Feb 01, 2018 | 4.796 | 4.897 | 4.750 | 4.883 | 53,467,456 | +0.21(+4.42%) |
Jan 31, 2018 | 4.782 | 4.803 | 4.659 | 4.677 | 54,425,104 | +0.02(+0.45%) |
Jan 30, 2018 | 4.733 | 4.733 | 4.586 | 4.656 | 86,130,448 | -0.12(-2.42%) |
Jan 29, 2018 | 4.796 | 4.862 | 4.733 | 4.771 | 65,128,204 | -0.07(-1.45%) |
Jan 26, 2018 | 4.607 | 4.855 | 4.575 | 4.841 | 117,431,744 | +0.20(+4.30%) |
Jan 25, 2018 | 4.635 | 4.775 | 4.579 | 4.642 | 100,790,888 | +0.06(+1.30%) |
Jan 24, 2018 | 4.411 | 4.647 | 4.365 | 4.582 | 180,244,144 | +0.36(+8.63%) |
Jan 23, 2018 | 4.190 | 4.229 | 4.152 | 4.218 | 72,697,072 | -0.07(-1.63%) |
Jan 22, 2018 | 4.218 | 4.295 | 4.218 | 4.288 | 34,970,812 | +0.03(+0.74%) |
Jan 19, 2018 | 4.225 | 4.264 | 4.204 | 4.257 | 44,884,704 | +0.01(+0.25%) |
Jan 18, 2018 | 4.267 | 4.281 | 4.183 | 4.246 | 91,239,192 | +0.00(+0.08%) |
Jan 17, 2018 | 4.138 | 4.243 | 4.117 | 4.243 | 68,421,064 | +0.15(+3.59%) |
Jan 16, 2018 | 4.078 | 4.097 | 4.055 | 4.096 | 78,306,072 | +0.08(+2.01%) |
Jan 12, 2018 | 4.015 | 4.015 | 4.015 | 0 | +0.03(+0.79%) | |
Jan 11, 2018 | 3.886 | 3.984 | 3.868 | 3.984 | 80,339,048 | +0.12(+2.99%) |
Jan 10, 2018 | 3.900 | 3.910 | 3.847 | 3.868 | 40,953,460 | -0.03(-0.81%) |
Jan 09, 2018 | 3.921 | 3.949 | 3.900 | 3.900 | 41,786,956 | -0.03(-0.71%) |
Jan 08, 2018 | 3.872 | 3.928 | 3.859 | 3.928 | 38,553,028 | +0.05(+1.26%) |
Jan 05, 2018 | 3.847 | 3.880 | 3.812 | 3.879 | 34,937,556 | +0.03(+0.73%) |
Jan 04, 2018 | 3.851 | 3.893 | 3.828 | 3.851 | 65,539,400 | +0.01(+0.27%) |
Jan 03, 2018 | 3.781 | 3.851 | 3.721 | 3.840 | 61,421,672 | +0.09(+2.52%) |
Jan 02, 2018 | 3.662 | 3.744 | 3.651 | 3.746 | 40,060,156 | +0.14(+3.98%) |
Dec 29, 2017 | 3.602 | 3.602 | 3.602 | 0 | +0.02(+0.68%) | |
Dec 28, 2017 | 3.581 | 3.592 | 3.564 | 3.578 | 19,926,302 | +0.04(+1.19%) |
Dec 27, 2017 | 3.578 | 3.606 | 3.525 | 3.536 | 28,054,922 | -0.02(-0.59%) |
Dec 26, 2017 | 3.525 | 3.560 | 3.499 | 3.557 | 23,948,286 | +0.06(+1.70%) |
Dec 22, 2017 | 3.536 | 3.543 | 3.490 | 3.497 | 26,389,550 | -0.05(-1.28%) |
Dec 21, 2017 | 3.431 | 3.546 | 3.420 | 3.543 | 53,243,320 | +0.13(+3.79%) |
Dec 20, 2017 | 3.385 | 3.420 | 3.355 | 3.413 | 32,721,378 | +0.05(+1.35%) |
Dec 19, 2017 | 3.347 | 3.378 | 3.336 | 3.368 | 23,701,050 | +0.00(+0.10%) |
Dec 18, 2017 | 3.371 | 3.427 | 3.352 | 3.364 | 39,825,940 | +0.06(+1.91%) |
Dec 15, 2017 | 3.375 | 3.375 | 3.294 | 3.301 | 50,767,964 | -0.02(-0.53%) |
Dec 14, 2017 | 3.322 | 3.387 | 3.312 | 3.319 | 42,634,528 | -0.05(-1.56%) |
Dec 13, 2017 | 3.476 | 3.497 | 3.347 | 3.371 | 53,251,352 | -0.11(-3.12%) |
Dec 12, 2017 | 3.354 | 3.490 | 3.343 | 3.480 | 65,229,688 | +0.07(+2.05%) |
Dec 11, 2017 | 3.406 | 3.434 | 3.396 | 3.410 | 31,747,036 | +0.01(+0.41%) |
Dec 08, 2017 | 3.459 | 3.462 | 3.385 | 3.396 | 51,405,828 | +0.02(+0.52%) |
Dec 07, 2017 | 3.333 | 3.431 | 3.333 | 3.378 | 50,476,280 | -0.10(-2.82%) |
Dec 06, 2017 | 3.466 | 3.515 | 3.408 | 3.476 | 51,377,112 | +0.03(+0.81%) |
Dec 05, 2017 | 3.525 | 3.545 | 3.428 | 3.448 | 38,960,064 | -0.03(-0.91%) |
Dec 04, 2017 | 3.459 | 3.550 | 3.459 | 3.480 | 42,007,348 | +0.03(+0.81%) |
Dec 01, 2017 | 3.462 | 3.515 | 3.448 | 3.452 | 43,856,740 | +0.05(+1.44%) |
Nov 30, 2017 | 3.424 | 3.455 | 3.343 | 3.403 | 60,529,664 | -0.03(-0.92%) |
Nov 29, 2017 | 3.511 | 3.518 | 3.432 | 3.434 | 54,854,044 | -0.12(-3.44%) |
Nov 28, 2017 | 3.550 | 3.606 | 3.537 | 3.557 | 29,936,062 | +0.01(+0.40%) |
Nov 27, 2017 | 3.564 | 3.578 | 3.527 | 3.543 | 30,607,818 | -0.07(-1.94%) |
Nov 24, 2017 | 3.620 | 3.634 | 3.599 | 3.613 | 15,057,975 | +0.02(+0.58%) |
Nov 22, 2017 | 3.543 | 3.620 | 3.536 | 3.592 | 32,126,140 | +0.08(+2.29%) |
Nov 21, 2017 | 3.592 | 3.627 | 3.504 | 3.511 | 57,965,196 | -0.05(-1.38%) |
Nov 20, 2017 | 3.515 | 3.578 | 3.505 | 3.560 | 20,235,378 | +0.01(+0.30%) |
Nov 17, 2017 | 3.518 | 3.579 | 3.483 | 3.550 | 35,122,940 | +0.06(+1.71%) |
Nov 16, 2017 | 3.501 | 3.536 | 3.438 | 3.490 | 63,326,700 | +0.05(+1.42%) |
Nov 15, 2017 | 3.333 | 3.473 | 3.294 | 3.441 | 47,088,212 | +0.05(+1.55%) |
Nov 14, 2017 | 3.634 | 3.648 | 3.382 | 3.389 | 105,297,120 | -0.33(-8.85%) |
Nov 13, 2017 | 3.700 | 3.767 | 3.679 | 3.718 | 35,364,216 | -0.03(-0.84%) |
Nov 10, 2017 | 3.756 | 3.791 | 3.711 | 3.749 | 30,492,980 | -0.05(-1.20%) |
Nov 09, 2017 | 3.781 | 3.833 | 3.767 | 3.795 | 33,967,832 | -0.02(-0.64%) |
Nov 08, 2017 | 3.774 | 3.823 | 3.726 | 3.819 | 50,930,156 | +0.11(+2.83%) |
Nov 07, 2017 | 3.868 | 3.886 | 3.690 | 3.714 | 81,075,784 | -0.20(-5.01%) |
Nov 06, 2017 | 3.777 | 3.914 | 3.774 | 3.910 | 53,938,520 | +0.17(+4.49%) |
Nov 03, 2017 | 3.774 | 3.781 | 3.672 | 3.742 | 55,120,680 | -0.04(-1.02%) |
Nov 02, 2017 | 3.760 | 3.788 | 3.719 | 3.781 | 34,455,900 | -0.01(-0.28%) |
Nov 01, 2017 | 3.770 | 3.816 | 3.767 | 3.791 | 53,345,828 | +0.06(+1.69%) |
Oct 31, 2017 | 3.711 | 3.761 | 3.700 | 3.728 | 38,955,460 | +0.02(+0.47%) |
Oct 30, 2017 | 3.718 | 3.788 | 3.700 | 3.711 | 59,391,660 | -0.05(-1.21%) |
Oct 27, 2017 | 3.651 | 3.770 | 3.634 | 3.756 | 52,024,508 | +0.12(+3.27%) |
Oct 26, 2017 | 3.672 | 3.698 | 3.623 | 3.637 | 33,093,422 | -0.04(-1.14%) |
Oct 25, 2017 | 3.669 | 3.679 | 3.599 | 3.679 | 33,477,642 | +0.05(+1.25%) |
Oct 24, 2017 | 3.585 | 3.637 | 3.553 | 3.634 | 29,135,190 | +0.06(+1.67%) |
Oct 23, 2017 | 3.634 | 3.567 | 3.574 | 31,631,912 | -0.05(-1.35%) | |
Oct 20, 2017 | 3.648 | 3.672 | 3.620 | 3.623 | 26,230,836 | -0.01(-0.39%) |
Oct 19, 2017 | 3.606 | 3.644 | 3.599 | 3.637 | 35,436,848 | -0.02(-0.57%) |
Oct 18, 2017 | 3.679 | 3.686 | 3.641 | 3.658 | 30,045,908 | -0.01(-0.38%) |
Oct 17, 2017 | 3.665 | 3.679 | 3.625 | 3.672 | 34,699,868 | +0.00(+0.10%) |
Oct 16, 2017 | 3.711 | 3.721 | 3.648 | 3.669 | 28,189,266 | -0.00(-0.10%) |
Oct 13, 2017 | 3.693 | 3.734 | 3.662 | 3.672 | 42,979,352 | +0.03(+0.87%) |
Oct 12, 2017 | 3.641 | 3.656 | 3.614 | 3.641 | 27,443,274 | -0.03(-0.86%) |
Oct 11, 2017 | 3.690 | 3.697 | 3.649 | 3.672 | 25,460,798 | +0.01(+0.19%) |
Oct 10, 2017 | 3.683 | 3.697 | 3.648 | 3.665 | 32,409,232 | +0.06(+1.75%) |
Oct 09, 2017 | 3.609 | 3.614 | 3.565 | 3.602 | 26,688,472 | -0.01(-0.29%) |
Oct 06, 2017 | 3.602 | 3.630 | 3.583 | 3.613 | 34,670,416 | -0.06(-1.71%) |
Oct 05, 2017 | 3.711 | 3.756 | 3.676 | 3.676 | 43,997,576 | +0.04(+0.96%) |
Oct 04, 2017 | 3.676 | 3.707 | 3.627 | 3.641 | 45,281,200 | -0.04(-1.14%) |
Oct 03, 2017 | 3.571 | 3.700 | 3.560 | 3.683 | 71,711,640 | +0.16(+4.47%) |
Oct 02, 2017 | 3.469 | 3.525 | 3.453 | 3.525 | 29,356,738 | +0.01(+0.30%) |
Sep 29, 2017 | 3.553 | 3.560 | 3.501 | 3.515 | 30,402,074 | +0.01(+0.20%) |
Sep 28, 2017 | 3.501 | 3.539 | 3.464 | 3.508 | 49,113,300 | +0.01(+0.20%) |
Sep 27, 2017 | 3.564 | 3.574 | 3.453 | 3.501 | 52,166,832 | -0.08(-2.15%) |
Sep 26, 2017 | 3.609 | 3.644 | 3.564 | 3.578 | 56,398,088 | -0.04(-1.16%) |
Sep 25, 2017 | 3.644 | 3.655 | 3.595 | 3.620 | 37,997,524 | +0.00(+0.00%) |
Sep 22, 2017 | 3.599 | 3.651 | 3.571 | 3.620 | 37,927,448 | +0.02(+0.58%) |
Sep 21, 2017 | 3.644 | 3.669 | 3.576 | 3.599 | 46,569,076 | -0.05(-1.34%) |
Sep 20, 2017 | 3.536 | 3.658 | 3.501 | 3.648 | 77,908,880 | +0.14(+3.99%) |
Sep 19, 2017 | 3.522 | 3.543 | 3.480 | 3.508 | 25,367,866 | -0.01(-0.40%) |
Sep 18, 2017 | 3.515 | 3.557 | 3.492 | 3.522 | 36,620,472 | -0.01(-0.20%) |
Sep 15, 2017 | 3.490 | 3.551 | 3.484 | 3.529 | 36,962,056 | +0.00(+0.00%) |
Sep 14, 2017 | 3.522 | 3.567 | 3.492 | 3.529 | 35,277,092 | +0.03(+0.80%) |
Sep 13, 2017 | 3.455 | 3.522 | 3.445 | 3.501 | 39,330,740 | +0.04(+1.11%) |
Sep 12, 2017 | 3.473 | 3.529 | 3.452 | 3.462 | 39,405,944 | -0.03(-0.90%) |
Sep 11, 2017 | 3.480 | 3.525 | 3.462 | 3.494 | 46,351,864 | +0.06(+1.84%) |
Sep 08, 2017 | 3.522 | 3.522 | 3.413 | 3.431 | 49,324,032 | -0.11(-3.16%) |
Sep 07, 2017 | 3.501 | 3.553 | 3.497 | 3.543 | 51,010,724 | +0.04(+1.10%) |
Sep 06, 2017 | 3.389 | 3.511 | 3.382 | 3.504 | 88,942,672 | +0.16(+4.93%) |
Sep 05, 2017 | 3.371 | 3.382 | 3.291 | 3.340 | 70,357,512 | +0.09(+2.69%) |
Sep 01, 2017 | 3.193 | 3.287 | 3.179 | 3.252 | 63,786,620 | +0.11(+3.45%) |
Aug 31, 2017 | 3.098 | 3.161 | 3.091 | 3.144 | 45,244,600 | +0.07(+2.16%) |
Aug 30, 2017 | 3.154 | 3.165 | 3.070 | 3.077 | 46,499,304 | -0.09(-2.87%) |
Aug 29, 2017 | 3.137 | 3.175 | 3.133 | 3.168 | 27,955,364 | -0.01(-0.33%) |
Aug 28, 2017 | 3.224 | 3.228 | 3.161 | 3.179 | 36,112,572 | -0.03(-0.98%) |
Aug 25, 2017 | 3.210 | 3.245 | 3.203 | 3.210 | 31,699,504 | +0.01(+0.44%) |
Aug 24, 2017 | 3.203 | 3.221 | 3.168 | 3.196 | 28,893,684 | +0.00(+0.00%) |
Aug 23, 2017 | 3.151 | 3.210 | 3.116 | 3.196 | 44,845,980 | +0.05(+1.67%) |
Aug 22, 2017 | 3.137 | 3.177 | 3.130 | 3.144 | 57,631,868 | +0.10(+3.22%) |
Aug 21, 2017 | 3.116 | 3.123 | 3.035 | 3.046 | 40,633,476 | -0.07(-2.14%) |
Aug 18, 2017 | 3.038 | 3.129 | 3.000 | 3.112 | 61,587,608 | +0.12(+4.10%) |
Aug 17, 2017 | 3.000 | 3.054 | 2.986 | 2.989 | 32,435,990 | -0.04(-1.27%) |
Aug 16, 2017 | 3.035 | 3.059 | 3.010 | 3.028 | 45,163,636 | +0.02(+0.70%) |
Aug 15, 2017 | 2.979 | 3.014 | 2.958 | 3.007 | 31,239,062 | +0.04(+1.42%) |
Aug 14, 2017 | 2.965 | 3.025 | 2.954 | 2.965 | 36,587,580 | -0.00(-0.12%) |
Aug 11, 2017 | 2.958 | 3.005 | 2.944 | 2.968 | 39,700,740 | -0.05(-1.62%) |
Aug 10, 2017 | 3.112 | 3.119 | 2.989 | 3.017 | 52,529,608 | -0.08(-2.60%) |
Aug 09, 2017 | 3.091 | 3.116 | 3.063 | 3.098 | 29,710,720 | -0.02(-0.56%) |
Aug 08, 2017 | 3.126 | 3.168 | 3.110 | 3.116 | 37,802,040 | -0.01(-0.45%) |
Aug 07, 2017 | 3.102 | 3.144 | 3.091 | 3.130 | 32,395,060 | +0.03(+0.90%) |
Aug 04, 2017 | 3.109 | 3.128 | 3.070 | 3.102 | 28,919,920 | -0.00(-0.11%) |
Aug 03, 2017 | 3.165 | 3.165 | 3.091 | 3.105 | 40,302,468 | -0.05(-1.55%) |
Aug 02, 2017 | 3.053 | 3.186 | 3.044 | 3.154 | 58,423,412 | +0.09(+3.09%) |
Aug 01, 2017 | 3.077 | 3.091 | 3.038 | 3.059 | 30,791,064 | -0.02(-0.79%) |
Jul 31, 2017 | 3.063 | 3.102 | 3.028 | 3.084 | 50,603,044 | +0.05(+1.50%) |
Jul 28, 2017 | 3.035 | 3.063 | 3.012 | 3.038 | 33,294,974 | -0.00(-0.12%) |
Jul 27, 2017 | 3.040 | 3.046 | 3.000 | 3.042 | 38,785,144 | +0.02(+0.70%) |
Jul 26, 2017 | 3.038 | 3.056 | 3.003 | 3.021 | 34,320,120 | -0.02(-0.69%) |
Jul 25, 2017 | 3.049 | 3.077 | 3.025 | 3.042 | 40,779,532 | +0.05(+1.64%) |
Jul 24, 2017 | 2.982 | 3.017 | 2.968 | 2.993 | 28,685,144 | +0.02(+0.83%) |
Jul 21, 2017 | 3.031 | 3.046 | 2.958 | 2.968 | 43,137,116 | -0.07(-2.42%) |
Jul 20, 2017 | 3.098 | 3.102 | 3.023 | 3.042 | 43,562,424 | -0.02(-0.57%) |
Jul 19, 2017 | 3.031 | 3.074 | 3.010 | 3.059 | 42,263,852 | +0.06(+1.86%) |
Jul 18, 2017 | 2.982 | 3.010 | 2.958 | 3.003 | 39,631,140 | +0.04(+1.42%) |
Jul 17, 2017 | 2.993 | 2.996 | 2.947 | 2.961 | 39,254,732 | -0.03(-0.94%) |
Jul 14, 2017 | 2.988 | 3.000 | 2.961 | 2.989 | 46,025,588 | +0.03(+1.07%) |
Jul 13, 2017 | 2.972 | 2.986 | 2.930 | 2.958 | 45,155,216 | +0.00(+0.12%) |
Jul 12, 2017 | 2.909 | 2.972 | 2.860 | 2.954 | 94,595,880 | +0.14(+4.98%) |
Jul 11, 2017 | 2.723 | 2.848 | 2.716 | 2.814 | 63,018,232 | +0.08(+3.08%) |
Jul 10, 2017 | 2.702 | 2.741 | 2.702 | 2.730 | 36,988,464 | +0.02(+0.78%) |
Jul 07, 2017 | 2.748 | 2.751 | 2.674 | 2.709 | 52,972,524 | -0.04(-1.40%) |
Jul 06, 2017 | 2.797 | 2.807 | 2.716 | 2.748 | 51,536,644 | -0.04(-1.26%) |
Jul 05, 2017 | 2.821 | 2.825 | 2.748 | 2.783 | 49,245,220 | -0.03(-1.12%) |
Jul 03, 2017 | 2.800 | 2.849 | 2.799 | 2.814 | 29,451,054 | +0.02(+0.63%) |
Jun 30, 2017 | 2.779 | 2.821 | 2.753 | 2.797 | 40,468,908 | +0.04(+1.52%) |
Jun 29, 2017 | 2.772 | 2.800 | 2.734 | 2.755 | 32,253,426 | +0.00(+0.00%) |
Jun 28, 2017 | 2.769 | 2.783 | 2.699 | 2.755 | 44,508,308 | +0.01(+0.51%) |
Jun 27, 2017 | 2.765 | 2.827 | 2.729 | 2.741 | 58,805,424 | -0.03(-1.26%) |
Jun 26, 2017 | 2.762 | 2.799 | 2.746 | 2.776 | 40,180,996 | +0.06(+2.32%) |
Jun 23, 2017 | 2.720 | 2.758 | 2.692 | 2.713 | 28,308,828 | -0.02(-0.64%) |
Jun 22, 2017 | 2.716 | 2.755 | 2.702 | 2.730 | 43,445,444 | +0.04(+1.30%) |
Jun 21, 2017 | 2.755 | 2.800 | 2.664 | 2.695 | 65,121,036 | -0.06(-2.04%) |
Jun 20, 2017 | 2.797 | 2.804 | 2.706 | 2.751 | 75,240,088 | -0.09(-3.20%) |
Jun 19, 2017 | 2.825 | 2.883 | 2.821 | 2.842 | 37,183,276 | +0.01(+0.50%) |
Jun 16, 2017 | 2.849 | 2.859 | 2.807 | 2.828 | 46,117,232 | -0.02(-0.86%) |
Jun 15, 2017 | 2.874 | 2.891 | 2.832 | 2.853 | 40,827,076 | -0.05(-1.69%) |
Jun 14, 2017 | 2.961 | 2.989 | 2.881 | 2.902 | 54,994,976 | -0.05(-1.54%) |
Jun 13, 2017 | 2.919 | 2.954 | 2.877 | 2.947 | 36,616,492 | +0.02(+0.72%) |
Jun 12, 2017 | 2.947 | 2.975 | 2.888 | 2.926 | 47,042,148 | -0.02(-0.59%) |
Jun 09, 2017 | 2.961 | 2.993 | 2.933 | 2.944 | 44,369,636 | +0.00(+0.00%) |
Jun 08, 2017 | 2.926 | 2.965 | 2.905 | 2.944 | 62,343,748 | -0.00(-0.12%) |
Jun 07, 2017 | 3.007 | 3.038 | 2.926 | 2.947 | 71,994,232 | -0.05(-1.75%) |
Jun 06, 2017 | 2.993 | 3.010 | 2.940 | 3.000 | 43,773,060 | +0.02(+0.70%) |
Jun 05, 2017 | 2.933 | 2.989 | 2.923 | 2.979 | 26,970,348 | +0.01(+0.35%) |
Jun 02, 2017 | 2.954 | 2.972 | 2.912 | 2.968 | 35,244,352 | +0.02(+0.59%) |