Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 5.600 | 5.664 | 5.536 | 5.657 | 632,235 | +0.06(+1.01%) |
Jun 28, 2018 | 5.649 | 5.649 | 5.564 | 5.600 | 366,433 | -0.06(-1.00%) |
Jun 27, 2018 | 5.671 | 5.699 | 5.586 | 5.657 | 460,325 | +0.05(+0.88%) |
Jun 26, 2018 | 5.564 | 5.625 | 5.536 | 5.607 | 408,275 | +0.05(+0.89%) |
Jun 25, 2018 | 5.706 | 5.706 | 5.465 | 5.557 | 647,858 | -0.15(-2.61%) |
Jun 22, 2018 | 5.564 | 5.756 | 5.557 | 5.706 | 1,071,292 | +0.17(+3.07%) |
Jun 21, 2018 | 5.501 | 5.557 | 5.479 | 5.536 | 635,185 | +0.02(+0.39%) |
Jun 20, 2018 | 5.479 | 5.529 | 5.416 | 5.515 | 542,558 | +0.08(+1.43%) |
Jun 19, 2018 | 5.444 | 5.444 | 5.323 | 5.437 | 473,764 | -0.01(-0.26%) |
Jun 18, 2018 | 5.373 | 5.468 | 5.359 | 5.451 | 409,280 | +0.08(+1.45%) |
Jun 15, 2018 | 5.607 | 5.359 | 5.373 | 711,129 | -0.23(-4.17%) | |
Jun 14, 2018 | 5.657 | 5.671 | 5.543 | 5.607 | 819,106 | +0.00(+0.00%) |
Jun 13, 2018 | 5.416 | 5.621 | 5.408 | 5.607 | 752,429 | +0.20(+3.67%) |
Jun 12, 2018 | 5.465 | 5.486 | 5.401 | 5.408 | 1,105,324 | -0.07(-1.29%) |
Jun 11, 2018 | 5.444 | 5.486 | 5.401 | 5.479 | 573,343 | +0.06(+1.18%) |
Jun 08, 2018 | 5.479 | 5.486 | 5.359 | 5.416 | 460,374 | -0.04(-0.65%) |
Jun 07, 2018 | 5.401 | 5.494 | 5.345 | 5.451 | 672,541 | +0.11(+1.99%) |
Jun 06, 2018 | 5.160 | 5.345 | 1,127,398 | -0.08(-1.44%) | ||
Jun 05, 2018 | 5.458 | 5.493 | 5.373 | 5.423 | 510,932 | -0.04(-0.65%) |
Jun 04, 2018 | 5.253 | 5.472 | 5.245 | 5.458 | 776,068 | +0.21(+4.05%) |
Jun 01, 2018 | 5.217 | 5.309 | 5.203 | 5.245 | 501,649 | +0.08(+1.51%) |
May 31, 2018 | 5.253 | 5.263 | 5.118 | 5.167 | 693,716 | -0.09(-1.62%) |
May 30, 2018 | 5.217 | 5.274 | 5.203 | 5.253 | 733,835 | +0.04(+0.82%) |
May 29, 2018 | 5.160 | 5.231 | 5.146 | 5.210 | 429,555 | +0.03(+0.55%) |
May 25, 2018 | 5.182 | 5.182 | 5.182 | 0 | -0.09(-1.75%) | |
May 24, 2018 | 5.288 | 5.352 | 5.253 | 5.274 | 309,818 | -0.04(-0.80%) |
May 23, 2018 | 5.338 | 5.366 | 5.281 | 5.316 | 280,537 | -0.04(-0.79%) |
May 22, 2018 | 5.359 | 5.472 | 5.345 | 5.359 | 404,734 | +0.01(+0.13%) |
May 21, 2018 | 5.302 | 5.359 | 5.260 | 5.352 | 364,264 | +0.09(+1.75%) |
May 18, 2018 | 5.309 | 5.345 | 5.238 | 5.260 | 501,336 | -0.01(-0.27%) |
May 17, 2018 | 5.309 | 5.352 | 5.267 | 5.274 | 396,769 | -0.01(-0.27%) |
May 16, 2018 | 5.359 | 5.380 | 5.281 | 5.288 | 523,528 | -0.06(-1.06%) |
May 15, 2018 | 5.423 | 5.444 | 5.338 | 5.345 | 573,954 | -0.08(-1.44%) |
May 14, 2018 | 5.501 | 5.515 | 5.416 | 5.423 | 780,341 | -0.04(-0.78%) |
May 11, 2018 | 5.508 | 5.515 | 5.437 | 5.465 | 499,868 | +0.00(+0.00%) |
May 10, 2018 | 5.359 | 5.476 | 5.330 | 5.465 | 871,265 | +0.12(+2.25%) |
May 09, 2018 | 5.352 | 5.380 | 5.267 | 5.345 | 1,055,530 | +0.05(+0.94%) |
May 08, 2018 | 5.260 | 5.323 | 5.175 | 5.295 | 1,107,676 | +0.05(+0.95%) |
May 07, 2018 | 5.175 | 5.302 | 5.111 | 5.245 | 1,120,035 | +0.11(+2.21%) |
May 04, 2018 | 5.089 | 5.160 | 5.061 | 5.132 | 889,954 | +0.04(+0.84%) |
May 03, 2018 | 4.955 | 5.104 | 4.898 | 5.089 | 984,912 | +0.13(+2.72%) |
May 02, 2018 | 4.572 | 4.976 | 4.430 | 4.955 | 1,095,982 | +0.16(+3.25%) |
May 01, 2018 | 4.813 | 4.863 | 4.693 | 4.799 | 379,840 | -0.01(-0.29%) |
Apr 30, 2018 | 4.813 | 4.841 | 4.770 | 4.813 | 370,726 | +0.01(+0.30%) |
Apr 27, 2018 | 4.770 | 4.841 | 4.735 | 4.799 | 270,790 | +0.01(+0.30%) |
Apr 26, 2018 | 4.891 | 4.905 | 4.778 | 4.785 | 424,811 | -0.04(-0.74%) |
Apr 25, 2018 | 4.820 | 4.863 | 4.792 | 4.820 | 456,740 | -0.02(-0.44%) |
Apr 24, 2018 | 4.969 | 5.019 | 4.770 | 4.841 | 804,163 | -0.12(-2.43%) |
Apr 23, 2018 | 4.969 | 4.976 | 4.852 | 4.962 | 645,245 | -0.01(-0.14%) |
Apr 20, 2018 | 4.841 | 5.004 | 4.841 | 4.969 | 1,212,035 | +0.13(+2.79%) |
Apr 19, 2018 | 4.735 | 4.852 | 4.735 | 4.834 | 703,984 | +0.11(+2.25%) |
Apr 18, 2018 | 4.714 | 4.763 | 4.676 | 4.728 | 808,131 | +0.03(+0.74%) |
Apr 17, 2018 | 4.714 | 4.735 | 4.637 | 4.693 | 1,163,826 | -0.01(-0.15%) |
Apr 16, 2018 | 4.637 | 4.721 | 4.602 | 4.700 | 590,559 | +0.08(+1.82%) |
Apr 13, 2018 | 4.651 | 4.672 | 4.581 | 4.616 | 660,192 | -0.04(-0.90%) |
Apr 12, 2018 | 4.679 | 4.707 | 4.630 | 4.658 | 521,363 | -0.03(-0.74%) |
Apr 11, 2018 | 4.658 | 4.756 | 4.658 | 4.693 | 698,918 | +0.04(+0.90%) |
Apr 10, 2018 | 4.686 | 4.686 | 4.581 | 4.651 | 770,062 | +0.03(+0.60%) |
Apr 09, 2018 | 4.686 | 4.693 | 4.602 | 4.623 | 468,986 | -0.01(-0.30%) |
Apr 06, 2018 | 4.721 | 4.777 | 4.592 | 4.637 | 685,187 | -0.14(-2.92%) |
Apr 05, 2018 | 4.560 | 4.784 | 4.539 | 4.777 | 1,160,602 | +0.27(+6.05%) |
Apr 04, 2018 | 4.504 | 4.539 | 4.463 | 4.504 | 556,360 | -0.08(-1.83%) |
Apr 03, 2018 | 4.518 | 4.623 | 4.463 | 4.588 | 1,225,992 | +0.11(+2.50%) |
Apr 02, 2018 | 4.330 | 4.497 | 4.309 | 4.477 | 851,078 | +0.12(+2.72%) |
Mar 29, 2018 | 4.358 | 4.358 | 4.358 | 0 | +0.07(+1.63%) | |
Mar 28, 2018 | 4.323 | 4.351 | 4.274 | 4.288 | 540,168 | -0.03(-0.65%) |
Mar 27, 2018 | 4.358 | 4.414 | 4.295 | 4.316 | 644,517 | -0.02(-0.48%) |
Mar 26, 2018 | 4.400 | 4.442 | 4.246 | 4.337 | 754,705 | +0.01(+0.16%) |
Mar 23, 2018 | 4.456 | 4.511 | 4.330 | 4.330 | 767,834 | -0.13(-2.82%) |
Mar 22, 2018 | 4.546 | 4.546 | 4.449 | 4.456 | 509,784 | -0.13(-2.74%) |
Mar 21, 2018 | 4.470 | 4.616 | 4.470 | 4.581 | 543,885 | +0.13(+2.82%) |
Mar 20, 2018 | 4.525 | 4.574 | 4.449 | 4.456 | 685,449 | -0.06(-1.39%) |
Mar 19, 2018 | 4.574 | 4.592 | 4.449 | 4.518 | 642,384 | -0.08(-1.67%) |
Mar 16, 2018 | 4.511 | 4.623 | 4.504 | 4.595 | 881,829 | +0.10(+2.17%) |
Mar 15, 2018 | 4.546 | 4.588 | 4.477 | 4.497 | 461,711 | -0.03(-0.77%) |
Mar 14, 2018 | 4.511 | 4.561 | 4.491 | 4.532 | 610,799 | +0.04(+0.93%) |
Mar 13, 2018 | 4.497 | 4.553 | 4.470 | 4.491 | 766,897 | +0.00(+0.00%) |
Mar 12, 2018 | 4.414 | 4.491 | 4.414 | 4.491 | 530,584 | +0.08(+1.74%) |
Mar 09, 2018 | 4.414 | 4.452 | 4.386 | 4.414 | 660,656 | +0.02(+0.48%) |
Mar 08, 2018 | 4.267 | 4.400 | 4.260 | 4.393 | 724,002 | +0.13(+3.11%) |
Mar 07, 2018 | 4.274 | 4.176 | 4.260 | 833,041 | +0.01(+0.33%) | |
Mar 06, 2018 | 4.288 | 4.314 | 4.197 | 4.246 | 527,349 | -0.03(-0.65%) |
Mar 05, 2018 | 4.218 | 4.281 | 4.162 | 4.274 | 860,235 | +0.05(+1.16%) |
Mar 02, 2018 | 4.099 | 4.236 | 4.065 | 4.225 | 1,191,982 | +0.09(+2.20%) |
Mar 01, 2018 | 4.065 | 4.239 | 4.051 | 4.134 | 1,501,357 | +0.09(+2.25%) |
Feb 28, 2018 | 4.323 | 4.323 | 4.044 | 4.044 | 1,705,571 | -0.36(-8.10%) |
Feb 27, 2018 | 4.442 | 4.497 | 4.393 | 4.400 | 570,998 | -0.04(-0.94%) |
Feb 26, 2018 | 4.372 | 4.442 | 4.295 | 4.442 | 622,584 | +0.08(+1.76%) |
Feb 23, 2018 | 4.393 | 4.393 | 4.323 | 4.365 | 451,169 | +0.01(+0.32%) |
Feb 22, 2018 | 4.351 | 626,583 | +0.00(+0.00%) | |||
Feb 21, 2018 | 4.414 | 4.428 | 4.351 | 4.351 | 604,648 | -0.06(-1.42%) |
Feb 20, 2018 | 4.463 | 4.525 | 4.379 | 4.414 | 536,385 | -0.08(-1.71%) |
Feb 16, 2018 | 4.491 | 4.491 | 4.491 | 0 | +0.04(+0.94%) | |
Feb 15, 2018 | 4.456 | 4.456 | 4.330 | 4.449 | 915,124 | +0.01(+0.31%) |
Feb 14, 2018 | 4.330 | 4.435 | 4.316 | 4.435 | 379,889 | +0.06(+1.44%) |
Feb 13, 2018 | 4.351 | 4.400 | 4.302 | 4.372 | 444,290 | +0.01(+0.16%) |
Feb 12, 2018 | 4.330 | 4.407 | 4.288 | 4.365 | 630,835 | +0.06(+1.30%) |
Feb 09, 2018 | 4.330 | 4.342 | 4.190 | 4.309 | 887,674 | +0.01(+0.16%) |
Feb 08, 2018 | 4.480 | 4.302 | 4.302 | 729,108 | -0.14(-3.14%) | |
Feb 07, 2018 | 4.428 | 4.463 | 4.386 | 4.442 | 1,367,501 | -0.02(-0.47%) |
Feb 06, 2018 | 4.232 | 4.497 | 4.225 | 4.463 | 1,418,024 | +0.15(+3.57%) |
Feb 05, 2018 | 4.428 | 4.456 | 4.309 | 4.309 | 836,688 | -0.15(-3.44%) |
Feb 02, 2018 | 4.602 | 4.609 | 4.456 | 4.463 | 911,328 | -0.15(-3.33%) |
Feb 01, 2018 | 4.553 | 4.616 | 4.522 | 4.616 | 1,236,577 | +0.06(+1.38%) |
Jan 31, 2018 | 4.672 | 4.714 | 4.522 | 4.553 | 950,131 | -0.13(-2.69%) |
Jan 30, 2018 | 4.749 | 4.749 | 4.672 | 4.679 | 1,006,093 | -0.09(-1.90%) |
Jan 29, 2018 | 4.735 | 4.805 | 4.714 | 4.770 | 1,346,959 | +0.04(+0.89%) |
Jan 26, 2018 | 4.679 | 4.735 | 4.574 | 4.728 | 1,357,158 | +0.05(+1.04%) |
Jan 25, 2018 | 4.497 | 4.700 | 4.497 | 4.679 | 1,353,487 | +0.18(+4.04%) |
Jan 24, 2018 | 4.288 | 4.679 | 4.288 | 4.497 | 1,606,364 | +0.20(+4.55%) |
Jan 23, 2018 | 4.351 | 4.407 | 4.271 | 4.302 | 949,170 | -0.08(-1.91%) |
Jan 22, 2018 | 4.337 | 4.456 | 4.337 | 4.386 | 882,209 | +0.03(+0.80%) |
Jan 19, 2018 | 4.220 | 4.416 | 4.179 | 4.351 | 2,002,549 | +0.15(+3.60%) |
Jan 18, 2018 | 4.255 | 4.371 | 4.193 | 4.200 | 1,478,103 | -0.08(-1.77%) |
Jan 17, 2018 | 4.323 | 4.337 | 4.241 | 4.275 | 1,009,455 | -0.07(-1.58%) |
Jan 16, 2018 | 4.371 | 4.371 | 4.303 | 4.344 | 920,742 | -0.03(-0.63%) |
Jan 12, 2018 | 4.371 | 4.371 | 4.371 | 0 | +0.01(+0.16%) | |
Jan 11, 2018 | 4.261 | 4.392 | 4.255 | 4.365 | 773,629 | +0.09(+2.09%) |
Jan 10, 2018 | 4.289 | 4.275 | 922,234 | +0.05(+1.14%) | ||
Jan 09, 2018 | 4.227 | 4.282 | 4.201 | 4.227 | 483,400 | -0.01(-0.16%) |
Jan 08, 2018 | 4.207 | 4.255 | 4.172 | 4.234 | 939,302 | +0.01(+0.33%) |
Jan 05, 2018 | 4.227 | 4.289 | 4.189 | 4.220 | 629,865 | +0.00(+0.00%) |
Jan 04, 2018 | 4.179 | 4.261 | 4.162 | 4.220 | 615,209 | +0.05(+1.32%) |
Jan 03, 2018 | 4.124 | 4.213 | 4.124 | 4.165 | 829,095 | +0.03(+0.66%) |
Jan 02, 2018 | 3.987 | 4.138 | 3.980 | 4.138 | 653,392 | +0.17(+4.33%) |
Dec 29, 2017 | 3.966 | 3.966 | 3.966 | 0 | -0.05(-1.20%) | |
Dec 28, 2017 | 4.007 | 4.014 | 3.959 | 4.014 | 712,830 | +0.03(+0.69%) |
Dec 27, 2017 | 4.021 | 4.035 | 3.959 | 3.987 | 913,667 | -0.03(-0.85%) |
Dec 26, 2017 | 4.069 | 4.076 | 4.000 | 4.021 | 687,865 | -0.01(-0.17%) |
Dec 22, 2017 | 4.179 | 4.179 | 4.021 | 4.028 | 1,603,784 | -0.17(-4.09%) |
Dec 21, 2017 | 4.097 | 4.258 | 4.076 | 4.200 | 1,093,199 | +0.11(+2.69%) |
Dec 20, 2017 | 4.076 | 4.093 | 4.028 | 4.090 | 774,451 | +0.05(+1.19%) |
Dec 19, 2017 | 4.097 | 4.158 | 4.031 | 4.042 | 934,044 | -0.03(-0.84%) |
Dec 18, 2017 | 4.042 | 4.107 | 4.017 | 4.076 | 1,289,925 | +0.05(+1.19%) |
Dec 15, 2017 | 3.925 | 4.042 | 3.890 | 4.028 | 907,297 | +0.12(+2.99%) |
Dec 14, 2017 | 3.904 | 3.959 | 3.877 | 3.911 | 548,004 | +0.01(+0.18%) |
Dec 13, 2017 | 3.877 | 3.938 | 3.863 | 3.904 | 635,570 | +0.01(+0.35%) |
Dec 12, 2017 | 3.883 | 3.883 | 3.863 | 3.890 | 646,815 | +0.01(+0.35%) |
Dec 11, 2017 | 3.897 | 3.993 | 3.870 | 3.877 | 845,799 | -0.01(-0.35%) |
Dec 08, 2017 | 3.918 | 3.918 | 3.859 | 3.890 | 613,451 | +0.00(+0.00%) |
Dec 07, 2017 | 3.835 | 3.904 | 3.822 | 497,141 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.897 | 3.925 | 3.835 | 3.849 | 762,978 | -0.05(-1.23%) |
Dec 05, 2017 | 4.028 | 4.042 | 3.897 | 3.897 | 941,122 | -0.14(-3.57%) |
Dec 04, 2017 | 4.062 | 4.134 | 4.035 | 4.042 | 1,236,770 | -0.02(-0.51%) |
Dec 01, 2017 | 3.980 | 4.110 | 3.973 | 4.062 | 1,026,311 | +0.11(+2.78%) |
Nov 30, 2017 | 3.918 | 4.014 | 3.911 | 3.952 | 899,493 | +0.05(+1.41%) |
Nov 29, 2017 | 3.911 | 3.952 | 3.880 | 3.897 | 1,116,481 | -0.02(-0.53%) |
Nov 28, 2017 | 3.877 | 3.938 | 3.842 | 3.918 | 980,599 | +0.05(+1.42%) |
Nov 27, 2017 | 3.925 | 3.987 | 3.856 | 3.863 | 1,001,660 | -0.06(-1.58%) |
Nov 24, 2017 | 3.993 | 4.007 | 3.897 | 3.925 | 520,578 | -0.05(-1.38%) |
Nov 22, 2017 | 3.890 | 3.993 | 3.871 | 3.980 | 593,460 | +0.10(+2.66%) |
Nov 21, 2017 | 3.980 | 4.028 | 3.877 | 3.877 | 825,804 | -0.10(-2.42%) |
Nov 20, 2017 | 3.883 | 3.973 | 3.842 | 3.973 | 696,728 | +0.09(+2.30%) |
Nov 17, 2017 | 3.842 | 3.904 | 3.828 | 3.883 | 818,728 | +0.03(+0.89%) |
Nov 16, 2017 | 3.794 | 3.901 | 3.780 | 3.849 | 824,119 | +0.08(+2.00%) |
Nov 15, 2017 | 3.822 | 3.822 | 3.746 | 3.773 | 1,023,426 | -0.08(-1.96%) |
Nov 14, 2017 | 3.980 | 3.987 | 3.828 | 3.849 | 1,343,549 | -0.13(-3.28%) |
Nov 13, 2017 | 4.048 | 4.054 | 3.959 | 3.980 | 1,366,404 | -0.08(-1.86%) |
Nov 10, 2017 | 4.145 | 4.151 | 4.028 | 4.055 | 1,066,466 | -0.10(-2.32%) |
Nov 09, 2017 | 4.131 | 4.207 | 4.117 | 4.152 | 1,022,174 | -0.01(-0.17%) |
Nov 08, 2017 | 4.172 | 4.172 | 4.131 | 4.158 | 699,827 | -0.03(-0.66%) |
Nov 07, 2017 | 4.227 | 4.282 | 4.152 | 4.186 | 804,362 | -0.03(-0.81%) |
Nov 06, 2017 | 4.158 | 4.261 | 4.131 | 4.220 | 999,080 | +0.06(+1.49%) |
Nov 03, 2017 | 4.124 | 4.179 | 4.048 | 4.158 | 846,419 | +0.08(+2.02%) |
Nov 02, 2017 | 4.145 | 4.169 | 4.042 | 4.076 | 1,116,234 | -0.05(-1.17%) |
Nov 01, 2017 | 4.268 | 4.330 | 4.124 | 4.124 | 1,433,324 | -0.14(-3.38%) |
Oct 31, 2017 | 4.330 | 4.382 | 4.241 | 4.268 | 1,194,210 | -0.06(-1.43%) |
Oct 30, 2017 | 4.344 | 4.420 | 4.282 | 4.330 | 1,397,489 | -0.01(-0.16%) |
Oct 27, 2017 | 4.213 | 4.351 | 4.193 | 4.337 | 1,908,023 | +0.13(+3.10%) |
Oct 26, 2017 | 4.193 | 4.282 | 4.172 | 4.207 | 1,247,871 | +0.05(+1.16%) |
Oct 25, 2017 | 4.131 | 4.227 | 4.090 | 4.158 | 1,833,233 | +0.03(+0.83%) |
Oct 24, 2017 | 4.158 | 4.207 | 4.110 | 4.124 | 874,252 | -0.03(-0.66%) |
Oct 23, 2017 | 4.227 | 4.251 | 4.134 | 4.152 | 744,869 | -0.08(-1.95%) |
Oct 20, 2017 | 4.248 | 4.275 | 4.162 | 4.234 | 714,074 | +0.01(+0.33%) |
Oct 19, 2017 | 4.180 | 4.234 | 4.139 | 4.220 | 855,853 | +0.02(+0.48%) |
Oct 18, 2017 | 4.254 | 4.315 | 4.163 | 4.200 | 867,325 | -0.02(-0.48%) |
Oct 17, 2017 | 4.159 | 4.349 | 4.159 | 4.220 | 1,132,880 | +0.07(+1.63%) |
Oct 16, 2017 | 4.112 | 4.186 | 4.105 | 4.153 | 1,031,293 | +0.04(+0.99%) |
Oct 13, 2017 | 4.261 | 4.261 | 4.112 | 4.112 | 817,987 | -0.14(-3.18%) |
Oct 12, 2017 | 4.166 | 4.298 | 4.156 | 4.247 | 1,425,586 | +0.09(+2.11%) |
Oct 11, 2017 | 4.193 | 4.193 | 4.126 | 4.159 | 1,253,277 | -0.01(-0.16%) |
Oct 10, 2017 | 4.159 | 4.193 | 4.153 | 4.166 | 977,950 | +0.04(+0.98%) |
Oct 09, 2017 | 4.071 | 4.153 | 4.071 | 4.126 | 563,777 | +0.06(+1.50%) |
Oct 06, 2017 | 4.119 | 4.134 | 4.058 | 4.065 | 739,163 | -0.05(-1.15%) |
Oct 05, 2017 | 4.146 | 4.180 | 4.112 | 4.112 | 470,492 | -0.03(-0.82%) |
Oct 04, 2017 | 4.207 | 4.251 | 4.105 | 4.146 | 735,086 | -0.07(-1.76%) |
Oct 03, 2017 | 4.234 | 4.288 | 4.180 | 4.220 | 661,000 | -0.02(-0.48%) |
Oct 02, 2017 | 4.193 | 4.268 | 4.139 | 4.241 | 828,959 | +0.06(+1.46%) |
Sep 29, 2017 | 4.227 | 4.254 | 4.166 | 4.180 | 614,136 | -0.05(-1.28%) |
Sep 28, 2017 | 4.247 | 4.247 | 4.173 | 4.234 | 689,296 | -0.02(-0.48%) |
Sep 27, 2017 | 4.180 | 4.301 | 4.159 | 4.254 | 1,081,238 | +0.11(+2.78%) |
Sep 26, 2017 | 4.092 | 4.200 | 4.058 | 4.139 | 1,420,707 | +0.03(+0.82%) |
Sep 25, 2017 | 4.071 | 4.121 | 4.058 | 4.105 | 710,447 | +0.05(+1.17%) |
Sep 22, 2017 | 4.166 | 4.180 | 4.058 | 4.058 | 764,046 | -0.10(-2.44%) |
Sep 21, 2017 | 4.173 | 4.295 | 4.139 | 4.159 | 849,048 | +0.01(+0.33%) |
Sep 20, 2017 | 4.092 | 4.227 | 4.071 | 4.146 | 1,008,527 | +0.05(+1.16%) |
Sep 19, 2017 | 4.193 | 4.193 | 4.058 | 4.099 | 708,449 | -0.08(-1.94%) |
Sep 18, 2017 | 4.058 | 4.200 | 4.058 | 4.180 | 741,040 | +0.11(+2.83%) |
Sep 15, 2017 | 4.031 | 4.092 | 4.031 | 4.065 | 2,306,795 | +0.03(+0.84%) |
Sep 14, 2017 | 4.105 | 4.105 | 3.997 | 4.031 | 669,919 | -0.05(-1.32%) |
Sep 13, 2017 | 4.051 | 4.129 | 4.051 | 4.085 | 744,182 | +0.03(+0.83%) |
Sep 12, 2017 | 4.065 | 4.146 | 4.027 | 4.051 | 1,097,666 | -0.02(-0.50%) |
Sep 11, 2017 | 3.984 | 4.173 | 3.984 | 4.071 | 1,521,236 | +0.07(+1.86%) |
Sep 08, 2017 | 3.943 | 3.997 | 3.902 | 3.997 | 1,150,896 | +0.09(+2.25%) |
Sep 07, 2017 | 4.132 | 4.153 | 3.882 | 3.909 | 2,079,597 | -0.22(-5.25%) |
Sep 06, 2017 | 4.213 | 4.227 | 4.112 | 4.126 | 836,592 | -0.07(-1.77%) |
Sep 05, 2017 | 4.349 | 4.369 | 4.166 | 4.200 | 1,060,508 | -0.11(-2.66%) |
Sep 01, 2017 | 4.268 | 4.315 | 4.268 | 4.315 | 497,823 | +0.07(+1.75%) |
Aug 31, 2017 | 4.274 | 4.315 | 4.234 | 4.241 | 609,692 | -0.02(-0.48%) |
Aug 30, 2017 | 4.295 | 4.315 | 4.220 | 4.261 | 836,419 | -0.03(-0.79%) |
Aug 29, 2017 | 4.261 | 4.342 | 4.203 | 4.295 | 759,036 | +0.01(+0.16%) |
Aug 28, 2017 | 4.315 | 4.376 | 4.220 | 4.288 | 711,025 | -0.03(-0.63%) |
Aug 25, 2017 | 4.403 | 4.403 | 4.268 | 4.315 | 782,599 | -0.03(-0.62%) |
Aug 24, 2017 | 4.356 | 4.383 | 4.283 | 4.342 | 978,176 | +0.01(+0.16%) |
Aug 23, 2017 | 4.186 | 4.403 | 4.180 | 4.335 | 1,509,565 | +0.11(+2.56%) |
Aug 22, 2017 | 4.166 | 4.244 | 4.153 | 4.227 | 609,980 | +0.07(+1.63%) |
Aug 21, 2017 | 4.207 | 4.261 | 4.153 | 4.159 | 918,978 | -0.09(-2.23%) |
Aug 18, 2017 | 4.200 | 4.295 | 4.173 | 4.254 | 860,077 | +0.06(+1.45%) |
Aug 17, 2017 | 4.261 | 4.362 | 4.166 | 4.193 | 767,866 | -0.09(-2.21%) |
Aug 16, 2017 | 4.261 | 4.416 | 4.261 | 4.288 | 687,508 | +0.04(+0.96%) |
Aug 15, 2017 | 4.328 | 4.376 | 4.213 | 4.247 | 999,175 | -0.07(-1.72%) |
Aug 14, 2017 | 4.247 | 4.396 | 4.247 | 4.322 | 722,267 | +0.05(+1.27%) |
Aug 11, 2017 | 4.193 | 4.308 | 3.929 | 4.268 | 1,054,023 | +0.01(+0.32%) |
Aug 10, 2017 | 4.383 | 4.454 | 4.241 | 4.254 | 1,041,047 | -0.13(-2.93%) |
Aug 09, 2017 | 4.464 | 4.484 | 4.362 | 4.383 | 700,574 | -0.10(-2.26%) |
Aug 08, 2017 | 4.477 | 4.629 | 4.450 | 4.484 | 1,089,613 | -0.01(-0.15%) |
Aug 07, 2017 | 4.498 | 4.579 | 4.470 | 4.491 | 1,031,880 | +0.03(+0.61%) |
Aug 04, 2017 | 4.437 | 4.525 | 4.430 | 4.464 | 518,111 | +0.04(+0.92%) |
Aug 03, 2017 | 4.504 | 4.538 | 4.403 | 4.423 | 463,526 | -0.09(-2.10%) |
Aug 02, 2017 | 4.403 | 4.565 | 4.396 | 4.518 | 854,170 | +0.07(+1.67%) |
Aug 01, 2017 | 4.349 | 4.443 | 4.349 | 4.443 | 826,350 | +0.09(+2.18%) |
Jul 31, 2017 | 4.383 | 4.437 | 4.342 | 4.349 | 1,002,755 | -0.05(-1.08%) |
Jul 28, 2017 | 4.403 | 4.497 | 4.369 | 4.396 | 823,921 | +0.01(+0.31%) |
Jul 27, 2017 | 4.362 | 4.474 | 4.349 | 4.383 | 1,302,847 | +0.10(+2.37%) |
Jul 26, 2017 | 4.673 | 4.775 | 4.247 | 4.281 | 2,482,640 | -0.34(-7.46%) |
Jul 25, 2017 | 4.504 | 4.680 | 4.504 | 4.626 | 1,198,846 | +0.14(+3.01%) |
Jul 24, 2017 | 4.552 | 4.579 | 4.484 | 4.491 | 687,906 | -0.06(-1.34%) |
Jul 21, 2017 | 4.626 | 4.626 | 4.515 | 4.552 | 798,751 | -0.06(-1.32%) |
Jul 20, 2017 | 4.680 | 4.721 | 4.572 | 4.613 | 1,072,301 | -0.05(-1.16%) |
Jul 19, 2017 | 4.620 | 4.720 | 4.607 | 4.667 | 1,354,178 | +0.05(+1.01%) |
Jul 18, 2017 | 4.687 | 4.740 | 4.607 | 4.620 | 1,086,931 | -0.08(-1.70%) |
Jul 17, 2017 | 4.733 | 4.820 | 4.693 | 4.700 | 813,707 | -0.05(-1.12%) |
Jul 14, 2017 | 4.827 | 4.913 | 4.740 | 4.753 | 951,501 | -0.13(-2.60%) |
Jul 13, 2017 | 4.833 | 4.947 | 4.800 | 4.880 | 885,091 | +0.05(+0.97%) |
Jul 12, 2017 | 4.760 | 4.907 | 4.747 | 4.833 | 720,766 | +0.10(+2.11%) |
Jul 11, 2017 | 4.653 | 4.770 | 4.567 | 4.733 | 797,064 | +0.07(+1.43%) |
Jul 10, 2017 | 4.647 | 4.783 | 4.633 | 4.667 | 922,374 | +0.02(+0.43%) |
Jul 07, 2017 | 4.827 | 4.840 | 4.593 | 4.647 | 1,135,019 | -0.17(-3.60%) |
Jul 06, 2017 | 4.860 | 4.893 | 4.750 | 4.820 | 754,906 | +0.03(+0.56%) |
Jul 05, 2017 | 5.100 | 5.100 | 4.727 | 4.793 | 1,288,652 | -0.32(-6.26%) |