Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.814 | 3.848 | 3.729 | 3.737 | 619,496 | -0.07(-1.79%) |
May 30, 2018 | 3.780 | 3.865 | 3.763 | 3.805 | 680,640 | +0.02(+0.45%) |
May 29, 2018 | 3.703 | 3.805 | 3.677 | 3.788 | 398,622 | +0.06(+1.60%) |
May 25, 2018 | 3.729 | 3.729 | 3.729 | 0 | +0.16(+4.53%) | |
May 24, 2018 | 3.584 | 3.618 | 3.524 | 3.567 | 423,319 | +0.00(+0.00%) |
May 23, 2018 | 3.507 | 3.609 | 3.482 | 3.567 | 621,570 | +0.09(+2.45%) |
May 22, 2018 | 3.507 | 3.541 | 3.456 | 3.482 | 640,718 | -0.01(-0.24%) |
May 21, 2018 | 3.499 | 3.507 | 3.431 | 3.490 | 474,569 | +0.02(+0.49%) |
May 18, 2018 | 3.380 | 3.507 | 3.380 | 3.473 | 481,847 | +0.13(+3.82%) |
May 17, 2018 | 3.388 | 3.414 | 3.341 | 3.345 | 432,376 | -0.04(-1.26%) |
May 16, 2018 | 3.277 | 3.448 | 3.277 | 3.388 | 592,194 | +0.11(+3.38%) |
May 15, 2018 | 3.277 | 3.303 | 3.252 | 3.277 | 559,089 | -0.01(-0.26%) |
May 14, 2018 | 3.380 | 3.388 | 3.260 | 3.286 | 198,852 | -0.09(-2.77%) |
May 11, 2018 | 3.448 | 3.448 | 3.350 | 3.380 | 436,585 | -0.07(-1.98%) |
May 10, 2018 | 3.490 | 3.490 | 3.414 | 3.448 | 467,362 | -0.03(-0.74%) |
May 09, 2018 | 3.406 | 3.507 | 3.385 | 3.473 | 805,600 | +0.09(+2.74%) |
May 08, 2018 | 3.305 | 3.389 | 3.305 | 3.381 | 507,436 | +0.03(+1.01%) |
May 07, 2018 | 3.355 | 3.372 | 3.297 | 3.347 | 299,738 | -0.02(-0.50%) |
May 04, 2018 | 3.255 | 3.440 | 3.212 | 3.364 | 586,713 | +0.13(+4.17%) |
May 03, 2018 | 3.229 | 3.263 | 3.187 | 3.229 | 345,502 | +0.00(+0.00%) |
May 02, 2018 | 3.271 | 3.280 | 3.179 | 3.229 | 379,939 | -0.03(-1.03%) |
May 01, 2018 | 3.263 | 3.305 | 3.221 | 3.263 | 244,041 | -0.01(-0.26%) |
Apr 30, 2018 | 3.330 | 3.364 | 3.271 | 3.271 | 477,673 | -0.05(-1.52%) |
Apr 27, 2018 | 3.280 | 3.351 | 3.280 | 3.322 | 405,171 | +0.02(+0.51%) |
Apr 26, 2018 | 3.070 | 3.339 | 3.053 | 3.305 | 711,834 | +0.23(+7.38%) |
Apr 25, 2018 | 3.027 | 3.120 | 2.994 | 3.078 | 1,045,427 | +0.05(+1.67%) |
Apr 24, 2018 | 3.053 | 3.078 | 3.011 | 3.027 | 522,879 | -0.01(-0.28%) |
Apr 23, 2018 | 3.027 | 3.078 | 2.977 | 3.036 | 528,081 | +0.03(+1.12%) |
Apr 20, 2018 | 3.103 | 3.120 | 2.985 | 3.002 | 373,372 | -0.12(-3.77%) |
Apr 19, 2018 | 3.238 | 3.238 | 3.086 | 3.120 | 363,897 | -0.13(-3.89%) |
Apr 18, 2018 | 3.297 | 3.355 | 3.221 | 3.246 | 358,923 | -0.07(-2.03%) |
Apr 17, 2018 | 3.263 | 3.313 | 3.229 | 3.313 | 412,836 | +0.06(+1.81%) |
Apr 16, 2018 | 3.212 | 3.263 | 3.170 | 3.255 | 493,234 | +0.07(+2.11%) |
Apr 13, 2018 | 3.238 | 3.238 | 3.187 | 3.187 | 318,532 | -0.04(-1.30%) |
Apr 12, 2018 | 3.381 | 3.381 | 3.221 | 3.229 | 283,031 | -0.13(-3.76%) |
Apr 11, 2018 | 3.372 | 3.431 | 3.347 | 3.355 | 361,063 | -0.01(-0.25%) |
Apr 10, 2018 | 3.431 | 3.431 | 3.355 | 3.364 | 563,784 | -0.07(-1.96%) |
Apr 09, 2018 | 3.397 | 3.452 | 3.355 | 3.431 | 361,388 | +0.05(+1.49%) |
Apr 06, 2018 | 3.473 | 3.515 | 3.364 | 3.381 | 526,846 | -0.10(-2.90%) |
Apr 05, 2018 | 3.465 | 3.482 | 3.440 | 3.482 | 589,782 | +0.03(+0.73%) |
Apr 04, 2018 | 3.389 | 3.473 | 3.389 | 3.456 | 708,515 | +0.06(+1.73%) |
Apr 03, 2018 | 3.313 | 3.431 | 3.288 | 3.397 | 751,654 | +0.08(+2.28%) |
Apr 02, 2018 | 3.305 | 3.351 | 3.238 | 3.322 | 958,229 | +0.01(+0.25%) |
Mar 29, 2018 | 3.313 | 3.313 | 3.313 | 0 | +0.06(+1.81%) | |
Mar 28, 2018 | 3.162 | 3.313 | 3.162 | 3.255 | 1,078,343 | +0.09(+2.93%) |
Mar 27, 2018 | 3.162 | 3.204 | 3.103 | 3.162 | 771,935 | -0.02(-0.53%) |
Mar 26, 2018 | 3.070 | 3.187 | 3.044 | 3.179 | 558,286 | +0.12(+3.85%) |
Mar 23, 2018 | 3.137 | 3.145 | 3.053 | 3.061 | 738,204 | -0.08(-2.67%) |
Mar 22, 2018 | 3.078 | 3.179 | 3.053 | 3.145 | 851,095 | +0.04(+1.35%) |
Mar 21, 2018 | 3.103 | 3.154 | 3.070 | 3.103 | 630,681 | +0.01(+0.27%) |
Mar 20, 2018 | 3.204 | 3.255 | 3.053 | 3.095 | 547,463 | -0.12(-3.66%) |
Mar 19, 2018 | 3.086 | 3.255 | 3.044 | 3.212 | 1,196,547 | +0.13(+4.09%) |
Mar 16, 2018 | 3.078 | 3.162 | 3.061 | 3.086 | 4,785,327 | +0.00(+0.00%) |
Mar 15, 2018 | 3.196 | 3.196 | 3.070 | 3.086 | 1,077,056 | -0.12(-3.67%) |
Mar 14, 2018 | 3.263 | 3.297 | 3.187 | 3.204 | 843,118 | -0.04(-1.30%) |
Mar 13, 2018 | 3.330 | 3.355 | 3.246 | 3.246 | 712,066 | -0.08(-2.53%) |
Mar 12, 2018 | 3.372 | 3.397 | 3.276 | 3.330 | 1,193,685 | -0.05(-1.49%) |
Mar 09, 2018 | 3.389 | 3.389 | 3.288 | 3.381 | 609,573 | +0.00(+0.00%) |
Mar 08, 2018 | 3.372 | 3.414 | 3.339 | 3.381 | 616,478 | +0.01(+0.25%) |
Mar 07, 2018 | 3.397 | 3.330 | 3.372 | 437,870 | +0.01(+0.25%) | |
Mar 06, 2018 | 3.339 | 3.381 | 3.292 | 3.364 | 486,811 | +0.01(+0.25%) |
Mar 05, 2018 | 3.355 | 3.402 | 3.288 | 3.355 | 553,724 | +0.00(+0.00%) |
Mar 02, 2018 | 3.372 | 3.397 | 3.322 | 3.355 | 481,806 | -0.04(-1.24%) |
Mar 01, 2018 | 3.313 | 3.444 | 3.271 | 3.397 | 409,348 | +0.06(+1.76%) |
Feb 28, 2018 | 3.364 | 3.397 | 3.330 | 3.339 | 423,854 | -0.02(-0.50%) |
Feb 27, 2018 | 3.465 | 3.515 | 3.339 | 3.355 | 915,958 | -0.13(-3.86%) |
Feb 26, 2018 | 3.482 | 3.507 | 3.448 | 3.490 | 418,251 | +0.04(+1.22%) |
Feb 23, 2018 | 3.414 | 3.486 | 3.406 | 3.448 | 586,139 | +0.03(+0.99%) |
Feb 22, 2018 | 3.389 | 3.431 | 3.372 | 3.414 | 369,661 | +0.03(+1.00%) |
Feb 21, 2018 | 3.389 | 3.414 | 3.322 | 3.381 | 610,622 | -0.01(-0.25%) |
Feb 20, 2018 | 3.473 | 3.490 | 3.385 | 3.389 | 479,469 | -0.08(-2.42%) |
Feb 16, 2018 | 3.473 | 3.473 | 3.473 | 0 | +0.04(+1.23%) | |
Feb 15, 2018 | 3.423 | 3.444 | 3.414 | 3.431 | 807,641 | +0.03(+0.99%) |
Feb 14, 2018 | 3.456 | 3.456 | 3.372 | 3.397 | 468,250 | -0.08(-2.18%) |
Feb 13, 2018 | 3.591 | 3.612 | 3.456 | 3.473 | 643,365 | -0.12(-3.28%) |
Feb 12, 2018 | 3.793 | 3.801 | 3.557 | 3.591 | 1,130,986 | -0.20(-5.32%) |
Feb 09, 2018 | 3.742 | 3.885 | 3.532 | 3.793 | 2,199,405 | +0.04(+1.12%) |
Feb 08, 2018 | 3.892 | 3.934 | 3.751 | 3.751 | 753,157 | -0.12(-3.22%) |
Feb 07, 2018 | 3.934 | 3.959 | 3.867 | 3.875 | 604,406 | -0.05(-1.27%) |
Feb 06, 2018 | 3.842 | 3.950 | 3.817 | 3.925 | 1,085,816 | -0.00(-0.11%) |
Feb 05, 2018 | 4.000 | 4.025 | 3.842 | 3.929 | 1,107,249 | -0.09(-2.17%) |
Feb 02, 2018 | 4.150 | 4.158 | 3.992 | 4.017 | 654,451 | -0.17(-3.98%) |
Feb 01, 2018 | 4.233 | 4.291 | 4.166 | 4.183 | 420,831 | -0.07(-1.57%) |
Jan 31, 2018 | 4.241 | 4.250 | 4.166 | 4.250 | 603,042 | +0.03(+0.79%) |
Jan 30, 2018 | 4.275 | 4.275 | 4.200 | 4.216 | 332,787 | -0.06(-1.36%) |
Jan 29, 2018 | 4.300 | 4.300 | 4.158 | 4.275 | 474,061 | -0.04(-0.96%) |
Jan 26, 2018 | 4.416 | 4.458 | 4.291 | 4.316 | 431,819 | -0.09(-2.08%) |
Jan 25, 2018 | 4.591 | 4.599 | 4.383 | 4.408 | 758,204 | -0.17(-3.81%) |
Jan 24, 2018 | 4.582 | 4.616 | 4.541 | 4.582 | 516,217 | -0.02(-0.36%) |
Jan 23, 2018 | 4.574 | 4.599 | 4.532 | 4.599 | 286,103 | +0.05(+1.10%) |
Jan 22, 2018 | 4.549 | 4.607 | 4.499 | 4.549 | 292,433 | +0.03(+0.74%) |
Jan 19, 2018 | 4.499 | 4.532 | 4.491 | 4.516 | 376,434 | +0.02(+0.37%) |
Jan 18, 2018 | 4.574 | 4.574 | 4.483 | 4.499 | 558,616 | -0.07(-1.64%) |
Jan 17, 2018 | 4.483 | 4.582 | 4.453 | 4.574 | 519,453 | +0.12(+2.61%) |
Jan 16, 2018 | 4.441 | 4.516 | 4.441 | 4.458 | 573,911 | +0.03(+0.75%) |
Jan 12, 2018 | 4.424 | 4.424 | 4.424 | 0 | -0.05(-1.12%) | |
Jan 11, 2018 | 4.591 | 4.632 | 4.466 | 4.474 | 934,047 | -0.10(-2.18%) |
Jan 10, 2018 | 4.574 | 4.574 | 1,275,316 | -0.18(-3.85%) | ||
Jan 09, 2018 | 4.981 | 4.994 | 4.757 | 4.757 | 504,688 | -0.21(-4.19%) |
Jan 08, 2018 | 4.973 | 4.981 | 4.927 | 4.965 | 361,562 | +0.01(+0.17%) |
Jan 05, 2018 | 4.923 | 4.990 | 4.907 | 4.957 | 368,084 | +0.02(+0.51%) |
Jan 04, 2018 | 5.031 | 5.065 | 4.861 | 4.932 | 945,924 | -0.11(-2.15%) |
Jan 03, 2018 | 5.140 | 5.140 | 5.040 | 5.040 | 299,708 | -0.08(-1.62%) |
Jan 02, 2018 | 5.056 | 5.152 | 5.048 | 5.123 | 770,028 | +0.07(+1.32%) |
Dec 29, 2017 | 5.056 | 5.056 | 5.056 | 0 | -0.02(-0.49%) | |
Dec 28, 2017 | 5.073 | 5.098 | 5.056 | 5.081 | 790,491 | +0.02(+0.49%) |
Dec 27, 2017 | 5.048 | 5.090 | 5.048 | 5.056 | 350,931 | +0.02(+0.33%) |
Dec 26, 2017 | 5.006 | 5.090 | 5.006 | 5.040 | 541,566 | +0.01(+0.17%) |
Dec 22, 2017 | 5.048 | 5.073 | 5.023 | 5.031 | 622,764 | -0.02(-0.33%) |
Dec 21, 2017 | 5.048 | 5.081 | 5.031 | 5.048 | 342,795 | +0.00(+0.00%) |
Dec 20, 2017 | 5.048 | 5.098 | 5.031 | 5.048 | 594,495 | -0.02(-0.49%) |
Dec 19, 2017 | 5.106 | 5.148 | 5.040 | 5.073 | 778,444 | -0.03(-0.65%) |
Dec 18, 2017 | 5.040 | 5.140 | 5.015 | 5.106 | 3,058,136 | +0.08(+1.66%) |
Dec 15, 2017 | 4.998 | 5.090 | 4.981 | 5.023 | 5,238,888 | -0.01(-0.17%) |
Dec 14, 2017 | 5.073 | 5.098 | 5.023 | 5.031 | 689,798 | -0.02(-0.49%) |
Dec 13, 2017 | 5.090 | 5.148 | 5.048 | 5.056 | 845,354 | -0.02(-0.49%) |
Dec 12, 2017 | 5.081 | 5.106 | 5.056 | 5.081 | 674,393 | -0.01(-0.16%) |
Dec 11, 2017 | 5.081 | 5.148 | 5.048 | 5.090 | 532,683 | +0.03(+0.66%) |
Dec 08, 2017 | 5.040 | 5.098 | 4.998 | 5.056 | 510,601 | +0.00(+0.00%) |
Dec 07, 2017 | 5.073 | 5.081 | 4.990 | 582,470 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.098 | 5.156 | 5.073 | 5.090 | 878,424 | -0.02(-0.49%) |
Dec 05, 2017 | 5.090 | 5.231 | 5.090 | 5.115 | 2,164,631 | +0.01(+0.16%) |
Dec 04, 2017 | 5.081 | 5.115 | 5.073 | 5.106 | 886,014 | +0.07(+1.32%) |
Dec 01, 2017 | 4.990 | 5.098 | 4.940 | 5.040 | 3,966,742 | +0.07(+1.51%) |
Nov 30, 2017 | 5.065 | 5.081 | 4.923 | 4.965 | 1,201,402 | -0.07(-1.49%) |
Nov 29, 2017 | 4.998 | 5.106 | 4.998 | 5.040 | 673,761 | +0.05(+1.00%) |
Nov 28, 2017 | 4.998 | 5.015 | 4.965 | 4.990 | 723,789 | +0.00(+0.00%) |
Nov 27, 2017 | 5.156 | 5.198 | 4.981 | 4.990 | 801,142 | -0.05(-0.99%) |
Nov 24, 2017 | 4.965 | 5.081 | 4.940 | 5.040 | 397,065 | +0.07(+1.51%) |
Nov 22, 2017 | 4.981 | 4.990 | 4.940 | 4.965 | 516,085 | +0.00(+0.00%) |
Nov 21, 2017 | 5.023 | 5.040 | 4.957 | 4.965 | 670,334 | -0.02(-0.50%) |
Nov 20, 2017 | 4.940 | 5.006 | 4.940 | 4.990 | 705,501 | +0.00(+0.00%) |
Nov 17, 2017 | 4.973 | 5.015 | 4.948 | 4.990 | 736,316 | -0.02(-0.33%) |
Nov 16, 2017 | 4.932 | 5.048 | 4.898 | 5.006 | 432,802 | +0.07(+1.52%) |
Nov 15, 2017 | 4.890 | 4.990 | 4.857 | 4.932 | 412,210 | +0.02(+0.34%) |
Nov 14, 2017 | 4.915 | 4.981 | 4.825 | 4.915 | 384,833 | -0.02(-0.51%) |
Nov 13, 2017 | 4.932 | 4.957 | 4.869 | 4.940 | 655,556 | +0.01(+0.17%) |
Nov 10, 2017 | 4.857 | 4.973 | 4.857 | 4.932 | 388,746 | +0.07(+1.37%) |
Nov 09, 2017 | 4.782 | 4.981 | 4.768 | 4.865 | 992,481 | +0.06(+1.21%) |
Nov 08, 2017 | 4.832 | 5.071 | 4.770 | 4.807 | 1,965,279 | -0.03(-0.68%) |
Nov 07, 2017 | 4.832 | 4.931 | 4.807 | 4.840 | 647,647 | +0.01(+0.17%) |
Nov 06, 2017 | 4.782 | 4.848 | 4.766 | 4.832 | 541,674 | +0.09(+1.91%) |
Nov 03, 2017 | 4.700 | 4.898 | 4.642 | 4.741 | 999,192 | -0.02(-0.52%) |
Nov 02, 2017 | 4.625 | 4.786 | 4.576 | 4.766 | 1,361,348 | +0.13(+2.85%) |
Nov 01, 2017 | 4.502 | 4.642 | 4.485 | 4.634 | 870,900 | +0.15(+3.31%) |
Oct 31, 2017 | 4.494 | 4.518 | 4.456 | 4.485 | 478,120 | -0.01(-0.18%) |
Oct 30, 2017 | 4.535 | 4.535 | 4.469 | 4.494 | 395,153 | -0.02(-0.55%) |
Oct 27, 2017 | 4.609 | 4.634 | 4.510 | 4.518 | 511,525 | -0.08(-1.79%) |
Oct 26, 2017 | 4.625 | 4.625 | 4.510 | 4.601 | 522,264 | +0.02(+0.54%) |
Oct 25, 2017 | 4.815 | 4.815 | 4.568 | 4.576 | 969,459 | -0.01(-0.18%) |
Oct 24, 2017 | 4.617 | 4.642 | 4.551 | 4.584 | 1,130,948 | -0.02(-0.54%) |
Oct 23, 2017 | 4.543 | 4.617 | 4.527 | 4.609 | 600,646 | +0.07(+1.64%) |
Oct 20, 2017 | 4.642 | 4.642 | 4.518 | 4.535 | 401,439 | -0.11(-2.31%) |
Oct 19, 2017 | 4.675 | 4.716 | 4.625 | 4.642 | 627,388 | -0.04(-0.88%) |
Oct 18, 2017 | 4.667 | 4.708 | 4.650 | 4.683 | 386,582 | +0.02(+0.35%) |
Oct 17, 2017 | 4.716 | 4.741 | 4.642 | 4.667 | 649,892 | -0.07(-1.39%) |
Oct 16, 2017 | 4.766 | 4.790 | 4.700 | 4.733 | 337,764 | -0.04(-0.86%) |
Oct 13, 2017 | 4.782 | 4.815 | 4.716 | 4.774 | 386,295 | +0.03(+0.70%) |
Oct 12, 2017 | 4.724 | 4.749 | 4.683 | 4.741 | 283,637 | +0.00(+0.00%) |
Oct 11, 2017 | 4.724 | 4.774 | 4.708 | 4.741 | 289,795 | +0.04(+0.88%) |
Oct 10, 2017 | 4.658 | 4.724 | 4.625 | 4.700 | 887,013 | +0.08(+1.79%) |
Oct 09, 2017 | 4.700 | 4.716 | 4.592 | 4.617 | 627,802 | -0.07(-1.58%) |
Oct 06, 2017 | 4.716 | 4.749 | 4.658 | 4.691 | 444,956 | -0.05(-1.04%) |
Oct 05, 2017 | 4.700 | 4.782 | 4.691 | 4.741 | 792,952 | +0.05(+1.05%) |
Oct 04, 2017 | 4.691 | 4.716 | 4.650 | 4.691 | 1,036,026 | -0.01(-0.18%) |
Oct 03, 2017 | 4.675 | 4.724 | 4.642 | 4.700 | 1,102,446 | +0.02(+0.35%) |
Oct 02, 2017 | 4.634 | 4.700 | 4.584 | 4.683 | 1,007,501 | +0.05(+1.07%) |
Sep 29, 2017 | 4.502 | 4.733 | 4.436 | 4.634 | 1,637,591 | +0.14(+3.12%) |
Sep 28, 2017 | 4.535 | 4.535 | 4.452 | 4.494 | 582,045 | -0.03(-0.73%) |
Sep 27, 2017 | 4.510 | 4.559 | 4.419 | 4.527 | 1,081,085 | +0.01(+0.18%) |
Sep 26, 2017 | 4.395 | 4.527 | 4.395 | 4.518 | 436,279 | +0.12(+2.62%) |
Sep 25, 2017 | 4.287 | 4.411 | 4.246 | 4.403 | 1,042,374 | +0.12(+2.69%) |
Sep 22, 2017 | 4.254 | 4.308 | 4.254 | 4.287 | 613,387 | +0.02(+0.58%) |
Sep 21, 2017 | 4.230 | 4.287 | 4.230 | 4.263 | 659,217 | +0.02(+0.39%) |
Sep 20, 2017 | 4.254 | 4.271 | 4.221 | 4.246 | 354,741 | +0.02(+0.39%) |
Sep 19, 2017 | 4.287 | 4.287 | 4.221 | 4.230 | 394,081 | -0.07(-1.54%) |
Sep 18, 2017 | 4.287 | 4.329 | 4.271 | 4.296 | 318,245 | +0.00(+0.00%) |
Sep 15, 2017 | 4.436 | 4.461 | 4.238 | 4.296 | 1,600,144 | -0.12(-2.62%) |
Sep 14, 2017 | 4.312 | 4.417 | 4.304 | 4.411 | 310,410 | +0.08(+1.90%) |
Sep 13, 2017 | 4.271 | 4.337 | 4.263 | 4.329 | 411,649 | +0.04(+0.96%) |
Sep 12, 2017 | 4.287 | 4.353 | 4.279 | 4.287 | 281,435 | -0.02(-0.38%) |
Sep 11, 2017 | 4.246 | 4.320 | 4.242 | 4.304 | 266,218 | +0.08(+1.95%) |
Sep 08, 2017 | 4.180 | 4.263 | 4.180 | 4.221 | 293,147 | +0.02(+0.59%) |
Sep 07, 2017 | 4.197 | 4.230 | 4.172 | 4.197 | 367,089 | +0.02(+0.59%) |
Sep 06, 2017 | 4.180 | 4.263 | 4.147 | 4.172 | 486,282 | +0.02(+0.60%) |
Sep 05, 2017 | 4.180 | 4.234 | 4.118 | 4.147 | 706,964 | -0.02(-0.59%) |
Sep 01, 2017 | 4.164 | 4.188 | 4.139 | 4.172 | 368,458 | +0.02(+0.40%) |
Aug 31, 2017 | 4.131 | 4.172 | 4.114 | 4.155 | 332,276 | +0.02(+0.40%) |
Aug 30, 2017 | 4.131 | 4.139 | 4.098 | 4.139 | 665,191 | +0.00(+0.00%) |
Aug 29, 2017 | 4.139 | 4.172 | 4.081 | 4.139 | 567,995 | -0.03(-0.79%) |
Aug 28, 2017 | 4.263 | 4.296 | 4.147 | 4.172 | 518,399 | -0.10(-2.32%) |
Aug 25, 2017 | 4.188 | 4.296 | 4.172 | 4.271 | 536,220 | +0.08(+1.97%) |
Aug 24, 2017 | 4.065 | 4.188 | 4.057 | 4.188 | 825,393 | +0.15(+3.67%) |
Aug 23, 2017 | 4.015 | 4.048 | 4.007 | 4.040 | 496,829 | +0.00(+0.00%) |
Aug 22, 2017 | 4.114 | 4.123 | 4.040 | 4.040 | 338,768 | -0.05(-1.21%) |
Aug 21, 2017 | 4.015 | 4.094 | 3.982 | 4.090 | 510,949 | +0.07(+1.64%) |
Aug 18, 2017 | 4.007 | 4.048 | 3.991 | 4.024 | 739,016 | -0.04(-1.01%) |
Aug 17, 2017 | 4.123 | 4.188 | 4.057 | 4.065 | 645,111 | -0.11(-2.57%) |
Aug 16, 2017 | 4.205 | 4.254 | 4.147 | 4.172 | 382,066 | -0.06(-1.36%) |
Aug 15, 2017 | 4.246 | 4.263 | 4.188 | 4.230 | 431,092 | -0.02(-0.58%) |
Aug 14, 2017 | 4.213 | 4.271 | 4.155 | 4.254 | 549,958 | +0.09(+2.18%) |
Aug 11, 2017 | 4.238 | 4.246 | 4.131 | 4.164 | 942,902 | -0.13(-3.07%) |
Aug 10, 2017 | 4.362 | 4.378 | 4.296 | 4.296 | 384,305 | -0.07(-1.70%) |
Aug 09, 2017 | 4.337 | 4.415 | 4.304 | 4.370 | 650,514 | +0.02(+0.57%) |
Aug 08, 2017 | 4.304 | 4.419 | 4.304 | 4.345 | 680,454 | +0.01(+0.19%) |
Aug 07, 2017 | 4.280 | 4.337 | 4.247 | 4.337 | 501,490 | +0.02(+0.57%) |
Aug 04, 2017 | 4.076 | 4.333 | 4.043 | 4.312 | 611,221 | +0.15(+3.53%) |
Aug 03, 2017 | 4.190 | 4.219 | 4.141 | 4.165 | 353,036 | -0.02(-0.39%) |
Aug 02, 2017 | 4.223 | 4.223 | 4.157 | 4.182 | 545,853 | -0.05(-1.16%) |
Aug 01, 2017 | 4.247 | 4.263 | 4.182 | 4.231 | 558,585 | +0.00(+0.00%) |
Jul 31, 2017 | 4.321 | 4.321 | 4.190 | 4.231 | 4,036,830 | -0.09(-2.08%) |
Jul 28, 2017 | 4.345 | 4.370 | 4.255 | 4.321 | 4,001,158 | -0.04(-0.94%) |
Jul 27, 2017 | 4.280 | 4.390 | 4.247 | 4.361 | 771,773 | +0.06(+1.33%) |
Jul 26, 2017 | 4.239 | 4.312 | 4.223 | 4.304 | 388,987 | +0.06(+1.35%) |
Jul 25, 2017 | 4.165 | 4.263 | 4.149 | 4.247 | 454,038 | +0.08(+1.96%) |
Jul 24, 2017 | 4.190 | 4.214 | 4.157 | 4.165 | 495,618 | -0.03(-0.78%) |
Jul 21, 2017 | 4.223 | 4.223 | 4.157 | 4.198 | 664,789 | +0.03(+0.78%) |
Jul 20, 2017 | 4.190 | 4.219 | 4.165 | 4.165 | 363,044 | -0.03(-0.78%) |
Jul 19, 2017 | 4.190 | 4.223 | 4.157 | 4.198 | 273,065 | +0.00(+0.00%) |
Jul 18, 2017 | 4.214 | 4.214 | 4.170 | 4.198 | 471,110 | +0.01(+0.19%) |
Jul 17, 2017 | 4.247 | 4.292 | 4.165 | 4.190 | 740,981 | -0.06(-1.35%) |
Jul 14, 2017 | 4.223 | 4.272 | 4.165 | 4.247 | 631,926 | +0.05(+1.17%) |
Jul 13, 2017 | 4.149 | 4.206 | 4.125 | 4.198 | 577,558 | +0.07(+1.78%) |
Jul 12, 2017 | 4.100 | 4.157 | 4.092 | 4.125 | 526,784 | +0.07(+1.81%) |
Jul 11, 2017 | 4.035 | 4.059 | 3.978 | 4.051 | 682,258 | -0.01(-0.20%) |
Jul 10, 2017 | 4.035 | 4.100 | 3.986 | 4.059 | 898,714 | +0.02(+0.40%) |
Jul 07, 2017 | 4.002 | 4.051 | 3.961 | 4.043 | 428,921 | +0.03(+0.81%) |
Jul 06, 2017 | 3.969 | 4.051 | 3.929 | 4.010 | 890,682 | +0.00(+0.00%) |
Jul 05, 2017 | 4.141 | 4.157 | 3.969 | 4.010 | 524,285 | -0.15(-3.54%) |
Jul 03, 2017 | 3.978 | 4.174 | 3.937 | 4.157 | 591,791 | +0.20(+4.95%) |
Jun 30, 2017 | 4.108 | 4.108 | 3.904 | 3.961 | 659,117 | -0.14(-3.39%) |
Jun 29, 2017 | 3.969 | 4.149 | 3.969 | 4.100 | 742,325 | +0.10(+2.45%) |
Jun 28, 2017 | 3.978 | 4.084 | 3.937 | 4.002 | 862,233 | +0.04(+1.03%) |
Jun 27, 2017 | 3.978 | 4.018 | 3.939 | 3.961 | 403,550 | -0.02(-0.61%) |
Jun 26, 2017 | 3.920 | 4.059 | 3.912 | 3.986 | 843,335 | +0.07(+1.67%) |
Jun 23, 2017 | 3.863 | 4.010 | 3.863 | 3.920 | 1,052,469 | +0.06(+1.48%) |
Jun 22, 2017 | 3.880 | 3.920 | 3.839 | 3.863 | 616,108 | -0.02(-0.42%) |
Jun 21, 2017 | 4.002 | 4.018 | 3.880 | 3.880 | 352,101 | -0.11(-2.86%) |
Jun 20, 2017 | 4.035 | 4.067 | 3.953 | 3.994 | 340,309 | -0.05(-1.21%) |
Jun 19, 2017 | 4.214 | 4.223 | 4.035 | 4.043 | 663,166 | -0.16(-3.88%) |
Jun 16, 2017 | 4.239 | 4.272 | 4.161 | 4.206 | 923,790 | -0.08(-1.90%) |
Jun 15, 2017 | 4.255 | 4.329 | 4.247 | 4.288 | 396,525 | +0.00(+0.00%) |
Jun 14, 2017 | 4.353 | 4.353 | 4.223 | 4.288 | 663,010 | -0.03(-0.76%) |
Jun 13, 2017 | 4.394 | 4.394 | 4.288 | 4.321 | 809,321 | -0.07(-1.67%) |
Jun 12, 2017 | 4.296 | 4.484 | 4.296 | 4.394 | 987,287 | +0.10(+2.28%) |
Jun 09, 2017 | 4.231 | 4.370 | 4.182 | 4.296 | 838,656 | +0.07(+1.74%) |
Jun 08, 2017 | 4.304 | 4.304 | 4.206 | 4.223 | 380,865 | -0.08(-1.90%) |
Jun 07, 2017 | 4.223 | 4.357 | 4.206 | 4.304 | 626,641 | +0.10(+2.33%) |
Jun 06, 2017 | 4.182 | 4.239 | 4.108 | 4.206 | 361,965 | +0.02(+0.59%) |
Jun 05, 2017 | 4.296 | 4.296 | 4.182 | 4.182 | 354,840 | -0.12(-2.85%) |
Jun 02, 2017 | 4.231 | 4.345 | 4.190 | 4.304 | 643,262 | +0.12(+2.93%) |