Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.082 | 4.229 | 4.033 | 4.160 | 13,969 | +0.01(+0.24%) |
May 30, 2018 | 4.200 | 4.229 | 4.118 | 4.151 | 7,581 | -0.03(-0.77%) |
May 29, 2018 | 4.160 | 4.229 | 4.087 | 4.183 | 17,897 | +0.06(+1.49%) |
May 25, 2018 | 4.121 | 4.121 | 4.121 | 0 | -0.01(-0.30%) | |
May 24, 2018 | 4.082 | 4.133 | 4.082 | 4.133 | 2,994 | -0.07(-1.58%) |
May 23, 2018 | 4.229 | 4.229 | 4.200 | 4.200 | 445 | -0.02(-0.47%) |
May 22, 2018 | 4.220 | 4.239 | 4.180 | 4.220 | 6,418 | -0.02(-0.46%) |
May 21, 2018 | 4.180 | 4.288 | 4.083 | 4.239 | 3,528 | +0.06(+1.41%) |
May 18, 2018 | 4.180 | 4.318 | 4.142 | 4.180 | 7,953 | -0.01(-0.23%) |
May 17, 2018 | 4.111 | 4.190 | 4.052 | 4.190 | 11,896 | +0.09(+2.16%) |
May 16, 2018 | 4.101 | 4.131 | 4.023 | 4.101 | 4,056 | +0.00(+0.03%) |
May 15, 2018 | 4.101 | 4.101 | 4.033 | 4.100 | 5,136 | -0.00(-0.08%) |
May 14, 2018 | 4.092 | 4.111 | 4.092 | 4.103 | 2,933 | +0.01(+0.29%) |
May 11, 2018 | 4.111 | 4.111 | 4.023 | 4.092 | 3,084 | -0.02(-0.48%) |
May 10, 2018 | 4.066 | 4.131 | 4.023 | 4.111 | 6,078 | +0.00(+0.00%) |
May 09, 2018 | 4.131 | 4.131 | 4.084 | 4.111 | 3,961 | -0.02(-0.48%) |
May 08, 2018 | 4.072 | 4.131 | 4.013 | 4.131 | 10,990 | +0.03(+0.72%) |
May 07, 2018 | 4.059 | 4.101 | 4.013 | 4.101 | 9,455 | +0.04(+0.97%) |
May 04, 2018 | 4.072 | 4.072 | 3.933 | 4.062 | 5,692 | +0.03(+0.73%) |
May 03, 2018 | 4.017 | 4.052 | 3.983 | 4.033 | 4,005 | -0.03(-0.73%) |
May 02, 2018 | 4.111 | 4.111 | 3.807 | 4.062 | 16,230 | -0.02(-0.48%) |
May 01, 2018 | 4.052 | 4.082 | 3.924 | 4.082 | 7,024 | -0.03(-0.72%) |
Apr 30, 2018 | 4.033 | 4.121 | 4.033 | 4.111 | 5,621 | +0.08(+1.95%) |
Apr 27, 2018 | 4.082 | 4.110 | 3.954 | 4.033 | 2,242 | -0.08(-1.91%) |
Apr 26, 2018 | 4.072 | 4.185 | 3.934 | 4.111 | 26,494 | +0.01(+0.24%) |
Apr 25, 2018 | 4.072 | 4.295 | 4.072 | 4.101 | 5,803 | -0.02(-0.48%) |
Apr 24, 2018 | 4.092 | 4.131 | 4.014 | 4.121 | 6,946 | +0.02(+0.48%) |
Apr 23, 2018 | 4.151 | 4.180 | 4.101 | 4.101 | 2,916 | -0.09(-2.11%) |
Apr 20, 2018 | 4.210 | 4.328 | 4.131 | 4.190 | 3,091 | +0.00(+0.00%) |
Apr 19, 2018 | 4.160 | 4.279 | 4.160 | 4.190 | 1,099 | +0.01(+0.24%) |
Apr 18, 2018 | 4.229 | 4.279 | 4.180 | 4.180 | 7,908 | -0.10(-2.38%) |
Apr 17, 2018 | 4.279 | 4.282 | 4.220 | 4.282 | 1,684 | -0.03(-0.80%) |
Apr 16, 2018 | 4.239 | 4.318 | 4.239 | 4.317 | 6,097 | +0.03(+0.73%) |
Apr 13, 2018 | 4.190 | 4.288 | 4.190 | 4.285 | 3,815 | +0.06(+1.33%) |
Apr 12, 2018 | 4.131 | 4.244 | 4.131 | 4.229 | 4,258 | +0.09(+2.14%) |
Apr 11, 2018 | 4.141 | 4.206 | 4.043 | 4.141 | 6,371 | -0.04(-0.94%) |
Apr 10, 2018 | 4.180 | 4.269 | 4.168 | 4.180 | 6,786 | -0.08(-1.85%) |
Apr 09, 2018 | 4.239 | 4.269 | 4.131 | 4.259 | 11,061 | -0.04(-0.92%) |
Apr 06, 2018 | 4.288 | 4.298 | 4.092 | 4.298 | 11,220 | +0.05(+1.16%) |
Apr 05, 2018 | 4.259 | 4.340 | 4.249 | 4.249 | 4,688 | +0.03(+0.82%) |
Apr 04, 2018 | 4.111 | 4.239 | 4.111 | 4.215 | 9,455 | +0.09(+2.27%) |
Apr 03, 2018 | 4.042 | 4.042 | 4.121 | 4,019 | +0.08(+1.95%) | |
Apr 02, 2018 | 3.934 | 4.180 | 3.934 | 4.042 | 24,812 | -0.23(-5.30%) |
Mar 29, 2018 | 4.269 | 4.269 | 4.269 | 0 | +0.04(+0.93%) | |
Mar 28, 2018 | 4.160 | 4.249 | 4.101 | 4.229 | 4,928 | +0.16(+3.86%) |
Mar 27, 2018 | 4.156 | 4.170 | 4.072 | 4.072 | 13,456 | -0.03(-0.72%) |
Mar 26, 2018 | 4.180 | 4.220 | 4.101 | 4.101 | 7,491 | -0.12(-2.80%) |
Mar 23, 2018 | 4.127 | 4.220 | 4.127 | 4.220 | 3,981 | +0.05(+1.18%) |
Mar 22, 2018 | 4.082 | 4.229 | 4.014 | 4.170 | 5,380 | +0.00(+0.00%) |
Mar 21, 2018 | 4.229 | 4.295 | 4.082 | 4.170 | 20,712 | -0.09(-2.08%) |
Mar 20, 2018 | 4.308 | 4.337 | 4.142 | 4.259 | 22,896 | -0.08(-1.81%) |
Mar 19, 2018 | 4.269 | 4.347 | 4.269 | 4.338 | 5,890 | +0.03(+0.68%) |
Mar 16, 2018 | 4.308 | 4.308 | 4.269 | 4.308 | 9,433 | -0.03(-0.68%) |
Mar 15, 2018 | 4.279 | 4.338 | 4.220 | 4.338 | 5,056 | +0.02(+0.46%) |
Mar 14, 2018 | 4.326 | 4.347 | 4.298 | 4.318 | 12,075 | +0.04(+0.92%) |
Mar 13, 2018 | 4.318 | 4.328 | 4.229 | 4.279 | 8,928 | +0.00(+0.00%) |
Mar 12, 2018 | 4.200 | 4.279 | 4.190 | 4.279 | 4,046 | +0.06(+1.40%) |
Mar 09, 2018 | 4.210 | 4.338 | 4.200 | 4.220 | 10,809 | +0.04(+0.94%) |
Mar 08, 2018 | 4.082 | 4.180 | 4.082 | 4.180 | 10,973 | +0.07(+1.67%) |
Mar 07, 2018 | 4.052 | 4.267 | 4.052 | 4.111 | 13,845 | -0.18(-4.13%) |
Mar 06, 2018 | 4.190 | 4.308 | 4.111 | 4.288 | 13,960 | +0.15(+3.56%) |
Mar 05, 2018 | 4.042 | 4.170 | 4.033 | 4.141 | 29,380 | +0.04(+0.96%) |
Mar 02, 2018 | 4.239 | 4.239 | 3.964 | 4.101 | 19,837 | -0.16(-3.70%) |
Mar 01, 2018 | 4.304 | 4.304 | 4.259 | 4.259 | 3,194 | -0.02(-0.46%) |
Feb 28, 2018 | 4.318 | 4.318 | 4.170 | 4.279 | 1,972 | -0.05(-1.14%) |
Feb 27, 2018 | 4.328 | 4.328 | 4.298 | 4.328 | 1,012 | -0.01(-0.27%) |
Feb 26, 2018 | 4.318 | 4.347 | 4.318 | 4.340 | 5,590 | -0.01(-0.18%) |
Feb 23, 2018 | 4.347 | 4.347 | 4.259 | 4.347 | 1,910 | +0.09(+2.08%) |
Feb 22, 2018 | 4.347 | 4.347 | 4.220 | 4.259 | 18,516 | -0.09(-2.03%) |
Feb 21, 2018 | 4.338 | 4.347 | 4.338 | 4.347 | 4,019 | +0.01(+0.22%) |
Feb 20, 2018 | 4.347 | 4.357 | 4.328 | 4.338 | 2,897 | -0.08(-1.78%) |
Feb 16, 2018 | 4.416 | 4.416 | 4.416 | 0 | +0.07(+1.58%) | |
Feb 15, 2018 | 4.328 | 4.377 | 4.239 | 4.347 | 13,952 | +0.02(+0.45%) |
Feb 14, 2018 | 4.229 | 4.405 | 4.170 | 4.328 | 18,910 | +0.11(+2.56%) |
Feb 13, 2018 | 4.082 | 4.338 | 4.072 | 4.220 | 14,870 | +0.22(+5.41%) |
Feb 12, 2018 | 3.966 | 4.094 | 3.966 | 4.003 | 12,431 | -0.03(-0.73%) |
Feb 09, 2018 | 3.983 | 4.033 | 3.934 | 4.033 | 15,143 | +0.00(+0.00%) |
Feb 08, 2018 | 3.895 | 4.033 | 3.895 | 4.033 | 9,030 | +0.04(+0.99%) |
Feb 07, 2018 | 4.003 | 4.033 | 4.003 | 3.993 | 5,434 | -0.01(-0.25%) |
Feb 06, 2018 | 3.806 | 4.013 | 3.590 | 4.003 | 49,371 | +0.10(+2.52%) |
Feb 05, 2018 | 3.954 | 3.954 | 3.885 | 3.905 | 16,255 | -0.13(-3.17%) |
Feb 02, 2018 | 4.131 | 4.131 | 4.003 | 4.033 | 3,858 | -0.10(-2.38%) |
Feb 01, 2018 | 4.190 | 4.200 | 4.092 | 4.131 | 6,777 | -0.08(-1.87%) |
Jan 31, 2018 | 4.220 | 4.220 | 4.171 | 4.210 | 5,912 | +0.04(+0.94%) |
Jan 30, 2018 | 4.052 | 4.052 | 4.042 | 4.170 | 14,612 | +0.06(+1.44%) |
Jan 29, 2018 | 4.082 | 4.121 | 4.003 | 4.111 | 10,800 | +0.01(+0.24%) |
Jan 26, 2018 | 4.082 | 4.151 | 4.075 | 4.101 | 4,697 | +0.00(+0.00%) |
Jan 25, 2018 | 4.083 | 4.141 | 4.062 | 4.101 | 4,959 | -0.04(-1.07%) |
Jan 24, 2018 | 4.158 | 4.180 | 4.132 | 4.146 | 6,951 | -0.02(-0.59%) |
Jan 23, 2018 | 4.131 | 4.170 | 4.131 | 4.170 | 6,612 | +0.01(+0.24%) |
Jan 22, 2018 | 4.207 | 4.207 | 4.141 | 4.160 | 4,877 | -0.01(-0.24%) |
Jan 19, 2018 | 4.111 | 4.229 | 4.111 | 4.170 | 4,079 | +0.06(+1.44%) |
Jan 18, 2018 | 4.318 | 4.351 | 4.111 | 4.111 | 15,814 | -0.26(-5.92%) |
Jan 17, 2018 | 4.308 | 4.370 | 4.298 | 4.370 | 858 | +0.05(+1.21%) |
Jan 16, 2018 | 4.318 | 4.318 | 4.249 | 4.318 | 10,981 | +0.05(+1.15%) |
Jan 12, 2018 | 4.269 | 4.269 | 4.269 | 0 | -0.02(-0.46%) | |
Jan 11, 2018 | 4.141 | 4.288 | 4.141 | 4.288 | 3,105 | +0.13(+3.07%) |
Jan 10, 2018 | 4.160 | 4.229 | 4.131 | 4.160 | 16,410 | -0.09(-2.08%) |
Jan 09, 2018 | 4.279 | 4.279 | 4.220 | 4.249 | 6,533 | -0.01(-0.23%) |
Jan 08, 2018 | 4.239 | 4.475 | 4.239 | 4.259 | 14,707 | +0.05(+1.17%) |
Jan 05, 2018 | 4.318 | 4.328 | 4.165 | 4.210 | 14,293 | -0.14(-3.17%) |
Jan 04, 2018 | 4.338 | 4.401 | 4.279 | 4.347 | 13,261 | -0.03(-0.67%) |
Jan 03, 2018 | 4.288 | 4.406 | 4.279 | 4.377 | 9,469 | +0.09(+2.06%) |
Jan 02, 2018 | 4.190 | 4.367 | 4.190 | 4.288 | 17,477 | +0.10(+2.42%) |
Dec 29, 2017 | 4.187 | 4.187 | 4.187 | 0 | +0.01(+0.16%) | |
Dec 28, 2017 | 4.160 | 4.200 | 4.135 | 4.180 | 9,175 | +0.00(+0.00%) |
Dec 27, 2017 | 4.180 | 4.220 | 4.160 | 4.180 | 8,791 | +0.00(+0.00%) |
Dec 26, 2017 | 4.160 | 4.180 | 4.141 | 4.180 | 7,304 | -0.04(-0.93%) |
Dec 22, 2017 | 4.138 | 4.220 | 4.101 | 4.220 | 5,643 | +0.05(+1.18%) |
Dec 21, 2017 | 4.220 | 4.220 | 4.151 | 4.170 | 10,529 | -0.01(-0.24%) |
Dec 20, 2017 | 4.121 | 4.220 | 4.121 | 4.180 | 24,053 | +0.06(+1.43%) |
Dec 19, 2017 | 4.033 | 4.165 | 3.993 | 4.121 | 11,331 | +0.06(+1.45%) |
Dec 18, 2017 | 4.160 | 4.180 | 3.944 | 4.062 | 18,024 | -0.07(-1.67%) |
Dec 15, 2017 | 4.131 | 4.131 | 4.092 | 4.131 | 7,734 | +0.00(+0.00%) |
Dec 14, 2017 | 4.141 | 4.169 | 4.033 | 4.131 | 19,297 | +0.12(+2.94%) |
Dec 13, 2017 | 3.915 | 4.052 | 3.915 | 4.013 | 20,397 | +0.13(+3.29%) |
Dec 12, 2017 | 3.905 | 3.944 | 3.859 | 3.885 | 8,910 | -0.02(-0.50%) |
Dec 11, 2017 | 3.917 | 4.013 | 3.848 | 3.905 | 12,160 | -0.06(-1.49%) |
Dec 08, 2017 | 3.956 | 4.013 | 3.900 | 3.964 | 11,692 | +0.03(+0.68%) |
Dec 07, 2017 | 3.930 | 4.023 | 3.797 | 3.937 | 11,100 | +0.02(+0.58%) |
Dec 06, 2017 | 3.888 | 4.003 | 3.888 | 3.915 | 10,408 | -0.11(-2.69%) |
Dec 05, 2017 | 3.954 | 4.023 | 3.934 | 4.023 | 2,407 | +0.03(+0.74%) |
Dec 04, 2017 | 3.915 | 4.004 | 3.906 | 3.993 | 23,559 | +0.07(+1.75%) |
Dec 01, 2017 | 3.964 | 3.973 | 3.885 | 3.924 | 11,516 | -0.01(-0.37%) |
Nov 30, 2017 | 3.954 | 4.013 | 3.895 | 3.939 | 28,864 | -0.05(-1.36%) |
Nov 29, 2017 | 3.924 | 4.006 | 3.913 | 3.993 | 14,103 | +0.05(+1.25%) |
Nov 28, 2017 | 3.964 | 3.964 | 3.896 | 3.944 | 5,271 | -0.02(-0.50%) |
Nov 27, 2017 | 3.865 | 4.013 | 3.865 | 3.964 | 3,530 | -0.01(-0.25%) |
Nov 24, 2017 | 3.983 | 3.993 | 3.915 | 3.974 | 4,383 | +0.04(+1.10%) |
Nov 22, 2017 | 3.875 | 3.984 | 3.865 | 3.930 | 20,382 | +0.06(+1.68%) |
Nov 21, 2017 | 4.052 | 4.052 | 3.787 | 3.865 | 45,304 | -0.17(-4.15%) |
Nov 20, 2017 | 4.082 | 4.082 | 3.964 | 4.033 | 8,853 | -0.01(-0.24%) |
Nov 17, 2017 | 3.974 | 4.094 | 3.964 | 4.042 | 14,337 | +0.03(+0.74%) |
Nov 16, 2017 | 4.013 | 4.042 | 3.954 | 4.013 | 4,026 | +0.00(+0.12%) |
Nov 15, 2017 | 3.944 | 4.062 | 3.797 | 4.008 | 7,842 | +0.02(+0.62%) |
Nov 14, 2017 | 3.964 | 4.121 | 3.954 | 3.983 | 12,465 | -0.11(-2.70%) |
Nov 13, 2017 | 4.318 | 4.318 | 4.033 | 4.094 | 32,640 | -0.15(-3.42%) |
Nov 10, 2017 | 4.160 | 4.279 | 4.160 | 4.239 | 2,731 | +0.04(+1.00%) |
Nov 09, 2017 | 4.200 | 4.279 | 4.072 | 4.197 | 9,285 | -0.09(-2.12%) |
Nov 08, 2017 | 4.131 | 4.288 | 4.131 | 4.288 | 5,396 | +0.02(+0.46%) |
Nov 07, 2017 | 4.229 | 4.318 | 4.229 | 4.269 | 3,006 | +0.04(+0.93%) |
Nov 06, 2017 | 4.180 | 4.249 | 4.180 | 4.229 | 5,547 | +0.07(+1.65%) |
Nov 03, 2017 | 4.210 | 4.220 | 4.150 | 4.160 | 3,290 | -0.02(-0.47%) |
Nov 02, 2017 | 4.151 | 4.229 | 4.141 | 4.180 | 2,472 | -0.00(-0.07%) |
Nov 01, 2017 | 4.101 | 4.202 | 4.101 | 4.183 | 29,343 | +0.08(+1.99%) |
Oct 31, 2017 | 4.072 | 4.248 | 4.012 | 4.101 | 13,163 | +0.01(+0.36%) |
Oct 30, 2017 | 4.239 | 4.239 | 4.084 | 4.087 | 7,429 | -0.18(-4.26%) |
Oct 27, 2017 | 4.298 | 4.298 | 4.269 | 4.269 | 4,861 | -0.03(-0.69%) |
Oct 26, 2017 | 4.279 | 4.387 | 4.279 | 4.298 | 8,053 | -0.02(-0.46%) |
Oct 25, 2017 | 4.325 | 4.406 | 4.318 | 4.318 | 9,061 | +0.00(+0.00%) |
Oct 24, 2017 | 4.347 | 4.381 | 4.239 | 4.318 | 22,937 | +0.06(+1.36%) |
Oct 23, 2017 | 4.377 | 4.446 | 4.250 | 4.260 | 6,109 | -0.08(-1.79%) |
Oct 20, 2017 | 4.416 | 4.426 | 4.123 | 4.338 | 11,409 | -0.03(-0.65%) |
Oct 19, 2017 | 4.277 | 4.426 | 4.269 | 4.366 | 14,241 | +0.13(+2.99%) |
Oct 18, 2017 | 4.151 | 4.229 | 4.130 | 4.239 | 20,721 | +0.06(+1.41%) |
Oct 17, 2017 | 4.111 | 4.180 | 4.111 | 4.180 | 1,554 | +0.03(+0.71%) |
Oct 16, 2017 | 4.249 | 4.279 | 4.131 | 4.151 | 7,798 | -0.13(-2.99%) |
Oct 13, 2017 | 4.190 | 4.357 | 4.170 | 4.278 | 5,512 | +0.07(+1.63%) |
Oct 12, 2017 | 4.332 | 4.332 | 4.152 | 4.210 | 7,605 | -0.06(-1.38%) |
Oct 11, 2017 | 4.397 | 4.397 | 4.229 | 4.269 | 8,221 | -0.04(-1.03%) |
Oct 10, 2017 | 4.308 | 4.446 | 4.259 | 4.313 | 7,594 | +0.08(+1.98%) |
Oct 09, 2017 | 4.426 | 4.426 | 4.180 | 4.229 | 14,395 | -0.22(-4.87%) |
Oct 06, 2017 | 4.534 | 4.574 | 4.357 | 4.446 | 32,154 | -0.09(-1.95%) |
Oct 05, 2017 | 4.465 | 4.554 | 4.397 | 4.534 | 29,512 | +0.06(+1.33%) |
Oct 04, 2017 | 4.425 | 4.475 | 4.329 | 4.475 | 15,309 | +0.02(+0.43%) |
Oct 03, 2017 | 4.377 | 4.524 | 4.328 | 4.456 | 23,262 | +0.04(+0.89%) |
Oct 02, 2017 | 4.406 | 4.426 | 4.256 | 4.416 | 11,987 | +0.05(+1.13%) |
Sep 29, 2017 | 4.367 | 4.416 | 4.357 | 4.367 | 7,380 | +0.04(+0.91%) |
Sep 28, 2017 | 4.328 | 4.416 | 4.293 | 4.328 | 22,397 | -0.05(-1.12%) |
Sep 27, 2017 | 4.347 | 4.387 | 4.170 | 4.377 | 11,096 | +0.04(+0.91%) |
Sep 26, 2017 | 4.279 | 4.397 | 4.279 | 4.338 | 17,299 | +0.05(+1.15%) |
Sep 25, 2017 | 4.288 | 4.357 | 4.274 | 4.288 | 18,616 | +0.03(+0.69%) |
Sep 22, 2017 | 4.141 | 4.279 | 4.141 | 4.259 | 16,663 | +0.13(+3.10%) |
Sep 21, 2017 | 4.200 | 4.200 | 4.131 | 4.131 | 10,665 | -0.06(-1.41%) |
Sep 20, 2017 | 4.210 | 4.249 | 4.190 | 4.190 | 13,213 | -0.02(-0.47%) |
Sep 19, 2017 | 4.240 | 4.298 | 4.180 | 4.210 | 16,441 | -0.06(-1.38%) |
Sep 18, 2017 | 4.318 | 4.318 | 4.239 | 4.269 | 18,064 | -0.05(-1.14%) |
Sep 15, 2017 | 4.269 | 4.318 | 4.229 | 4.318 | 25,506 | +0.08(+1.86%) |
Sep 14, 2017 | 4.190 | 4.274 | 4.111 | 4.239 | 18,784 | -0.02(-0.46%) |
Sep 13, 2017 | 3.885 | 4.318 | 3.816 | 4.259 | 54,697 | +0.37(+9.62%) |
Sep 12, 2017 | 3.846 | 3.915 | 3.846 | 3.885 | 5,356 | +0.02(+0.51%) |
Sep 11, 2017 | 3.856 | 3.895 | 3.856 | 3.865 | 8,983 | +0.03(+0.77%) |
Sep 08, 2017 | 3.875 | 3.895 | 3.836 | 3.836 | 3,791 | -0.01(-0.26%) |
Sep 07, 2017 | 3.826 | 3.861 | 3.787 | 3.846 | 5,870 | +0.04(+1.03%) |
Sep 06, 2017 | 3.836 | 3.875 | 3.797 | 3.806 | 12,154 | +0.02(+0.52%) |
Sep 05, 2017 | 3.816 | 3.856 | 3.779 | 3.787 | 2,340 | -0.07(-1.79%) |
Sep 01, 2017 | 3.786 | 3.856 | 3.786 | 3.856 | 4,003 | +0.11(+2.89%) |
Aug 31, 2017 | 3.782 | 3.934 | 3.747 | 3.747 | 7,583 | -0.03(-0.78%) |
Aug 30, 2017 | 3.871 | 3.915 | 3.738 | 3.777 | 23,085 | +0.02(+0.52%) |
Aug 29, 2017 | 3.797 | 3.885 | 3.757 | 3.757 | 7,436 | -0.03(-0.78%) |
Aug 28, 2017 | 3.836 | 3.885 | 3.787 | 3.787 | 14,266 | -0.04(-1.03%) |
Aug 25, 2017 | 3.875 | 3.954 | 3.826 | 3.826 | 5,471 | -0.02(-0.51%) |
Aug 24, 2017 | 3.816 | 3.890 | 3.816 | 3.846 | 7,503 | +0.01(+0.26%) |
Aug 23, 2017 | 3.836 | 3.977 | 3.816 | 3.836 | 10,479 | -0.01(-0.26%) |
Aug 22, 2017 | 3.846 | 4.042 | 3.787 | 3.846 | 18,583 | -0.03(-0.76%) |
Aug 21, 2017 | 3.983 | 3.983 | 3.698 | 3.875 | 17,071 | -0.14(-3.43%) |
Aug 18, 2017 | 3.974 | 4.042 | 3.934 | 4.013 | 10,472 | +0.05(+1.24%) |
Aug 17, 2017 | 3.964 | 3.983 | 3.925 | 3.964 | 12,652 | +0.04(+1.00%) |
Aug 16, 2017 | 3.885 | 3.955 | 3.879 | 3.924 | 8,532 | +0.08(+2.05%) |
Aug 15, 2017 | 4.002 | 4.013 | 3.841 | 3.846 | 24,718 | -0.18(-4.40%) |
Aug 14, 2017 | 3.924 | 4.033 | 3.924 | 4.023 | 8,350 | +0.08(+1.99%) |
Aug 11, 2017 | 3.983 | 4.115 | 3.836 | 3.944 | 27,368 | -0.08(-2.03%) |
Aug 10, 2017 | 4.180 | 4.180 | 3.987 | 4.026 | 3,904 | -0.08(-1.84%) |
Aug 09, 2017 | 4.088 | 4.160 | 3.954 | 4.101 | 7,235 | -0.02(-0.48%) |
Aug 08, 2017 | 4.160 | 4.170 | 4.082 | 4.121 | 7,926 | -0.01(-0.24%) |
Aug 07, 2017 | 4.042 | 4.160 | 3.998 | 4.131 | 24,775 | +0.13(+3.19%) |
Aug 04, 2017 | 4.062 | 4.170 | 3.975 | 4.003 | 21,320 | -0.07(-1.69%) |
Aug 03, 2017 | 4.141 | 4.141 | 4.042 | 4.072 | 35,659 | -0.06(-1.43%) |
Aug 02, 2017 | 4.160 | 4.229 | 4.082 | 4.131 | 4,409 | -0.05(-1.18%) |
Aug 01, 2017 | 4.101 | 4.131 | 4.082 | 4.180 | 8,188 | +0.09(+2.16%) |
Jul 31, 2017 | 4.121 | 4.239 | 4.082 | 4.092 | 41,570 | -0.04(-0.95%) |
Jul 28, 2017 | 4.190 | 4.190 | 4.082 | 4.131 | 22,954 | -0.02(-0.47%) |
Jul 27, 2017 | 4.210 | 4.210 | 4.125 | 4.151 | 12,959 | -0.07(-1.63%) |
Jul 26, 2017 | 4.220 | 4.308 | 4.082 | 4.220 | 12,843 | +0.03(+0.70%) |
Jul 25, 2017 | 4.111 | 4.284 | 4.111 | 4.190 | 16,779 | +0.07(+1.67%) |
Jul 24, 2017 | 4.210 | 4.308 | 4.111 | 4.121 | 18,531 | -0.06(-1.41%) |
Jul 21, 2017 | 4.229 | 4.249 | 4.131 | 4.180 | 37,464 | -0.06(-1.39%) |
Jul 20, 2017 | 4.318 | 4.318 | 4.239 | 4.239 | 14,820 | -0.06(-1.37%) |
Jul 19, 2017 | 4.288 | 4.308 | 4.270 | 4.298 | 16,756 | +0.04(+0.92%) |
Jul 18, 2017 | 4.279 | 4.426 | 4.259 | 4.259 | 49,090 | -0.09(-2.04%) |
Jul 17, 2017 | 4.308 | 4.456 | 4.308 | 4.347 | 53,352 | +0.00(+0.00%) |
Jul 14, 2017 | 4.308 | 4.367 | 4.290 | 4.347 | 11,214 | +0.00(+0.00%) |
Jul 13, 2017 | 4.426 | 4.426 | 4.288 | 4.347 | 16,956 | -0.04(-0.90%) |
Jul 12, 2017 | 4.318 | 4.456 | 4.318 | 4.387 | 18,988 | +0.07(+1.59%) |
Jul 11, 2017 | 4.279 | 4.397 | 4.269 | 4.318 | 10,454 | +0.01(+0.29%) |
Jul 10, 2017 | 4.333 | 4.397 | 4.279 | 4.305 | 6,518 | -0.02(-0.52%) |
Jul 07, 2017 | 4.328 | 4.406 | 4.308 | 4.328 | 5,023 | -0.04(-0.91%) |
Jul 06, 2017 | 4.338 | 4.367 | 4.288 | 4.367 | 25,052 | -0.01(-0.22%) |
Jul 05, 2017 | 4.367 | 4.406 | 4.347 | 4.377 | 14,138 | -0.03(-0.67%) |
Jul 03, 2017 | 4.357 | 4.406 | 4.357 | 4.406 | 831 | +0.03(+0.67%) |
Jun 30, 2017 | 4.367 | 4.397 | 4.318 | 4.377 | 18,058 | +0.03(+0.68%) |
Jun 29, 2017 | 4.367 | 4.397 | 4.288 | 4.347 | 5,307 | +0.03(+0.68%) |
Jun 28, 2017 | 4.268 | 4.475 | 4.268 | 4.318 | 49,394 | +0.08(+1.86%) |
Jun 27, 2017 | 4.308 | 4.318 | 4.229 | 4.239 | 10,199 | -0.02(-0.46%) |
Jun 26, 2017 | 4.308 | 4.318 | 4.229 | 4.259 | 32,742 | -0.04(-0.92%) |
Jun 23, 2017 | 4.338 | 4.338 | 4.190 | 4.298 | 21,792 | +0.01(+0.23%) |
Jun 22, 2017 | 4.259 | 4.367 | 4.239 | 4.288 | 13,822 | +0.01(+0.15%) |
Jun 21, 2017 | 4.328 | 4.347 | 4.282 | 4.282 | 4,979 | -0.02(-0.38%) |
Jun 20, 2017 | 4.317 | 4.347 | 4.239 | 4.298 | 14,165 | +0.07(+1.63%) |
Jun 19, 2017 | 4.313 | 4.313 | 4.229 | 4.229 | 27,781 | -0.07(-1.60%) |
Jun 16, 2017 | 4.288 | 4.426 | 4.249 | 4.298 | 32,450 | -0.02(-0.46%) |
Jun 15, 2017 | 4.324 | 4.357 | 4.279 | 4.318 | 26,536 | +0.04(+0.92%) |
Jun 14, 2017 | 4.338 | 4.364 | 4.279 | 4.279 | 10,303 | -0.11(-2.47%) |
Jun 13, 2017 | 4.544 | 4.544 | 4.269 | 4.387 | 89,798 | -0.23(-4.90%) |
Jun 12, 2017 | 4.593 | 4.652 | 4.534 | 4.613 | 25,650 | -0.03(-0.64%) |
Jun 09, 2017 | 4.593 | 4.652 | 4.534 | 4.642 | 13,760 | +0.02(+0.43%) |
Jun 08, 2017 | 4.534 | 4.650 | 4.534 | 4.623 | 35,140 | +0.07(+1.51%) |
Jun 07, 2017 | 4.633 | 4.643 | 4.554 | 4.554 | 6,486 | -0.08(-1.68%) |
Jun 06, 2017 | 4.583 | 4.642 | 4.583 | 4.632 | 13,233 | +0.01(+0.19%) |
Jun 05, 2017 | 4.711 | 4.741 | 4.574 | 4.623 | 26,768 | -0.13(-2.69%) |
Jun 02, 2017 | 4.743 | 4.775 | 4.687 | 4.751 | 8,125 | +0.00(+0.00%) |