Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.470 | 4.300 | 4.450 | 886,229 | +0.13(+3.01%) | |
Jun 28, 2018 | 4.150 | 4.350 | 4.150 | 4.320 | 751,576 | +0.01(+0.23%) |
Jun 27, 2018 | 4.400 | 4.450 | 4.290 | 4.310 | 1,330,587 | -0.08(-1.82%) |
Jun 26, 2018 | 4.270 | 4.450 | 4.270 | 4.390 | 1,226,150 | +0.08(+1.86%) |
Jun 25, 2018 | 4.590 | 4.600 | 4.240 | 4.310 | 3,583,147 | -0.27(-5.90%) |
Jun 22, 2018 | 4.600 | 4.630 | 4.570 | 4.580 | 893,255 | -0.02(-0.43%) |
Jun 21, 2018 | 4.660 | 4.670 | 4.590 | 4.600 | 771,561 | -0.04(-0.86%) |
Jun 20, 2018 | 4.690 | 4.730 | 4.610 | 4.640 | 811,336 | -0.02(-0.43%) |
Jun 19, 2018 | 4.580 | 4.680 | 4.580 | 4.660 | 690,414 | +0.04(+0.87%) |
Jun 18, 2018 | 4.740 | 4.780 | 4.590 | 4.620 | 859,850 | -0.13(-2.74%) |
Jun 15, 2018 | 4.790 | 4.635 | 4.750 | 3,808,825 | -0.04(-0.84%) | |
Jun 14, 2018 | 4.800 | 4.820 | 4.720 | 4.790 | 1,235,995 | +0.05(+1.05%) |
Jun 13, 2018 | 4.610 | 4.770 | 4.570 | 4.740 | 1,508,192 | +0.17(+3.72%) |
Jun 12, 2018 | 4.470 | 4.590 | 4.460 | 4.570 | 2,859,271 | +0.10(+2.24%) |
Jun 11, 2018 | 4.430 | 4.470 | 4.350 | 4.470 | 1,145,907 | +0.02(+0.45%) |
Jun 08, 2018 | 4.480 | 4.500 | 4.420 | 4.450 | 906,505 | -0.05(-1.11%) |
Jun 07, 2018 | 4.570 | 4.600 | 4.500 | 4.500 | 653,580 | -0.04(-0.88%) |
Jun 06, 2018 | 4.520 | 4.540 | 932,638 | -0.03(-0.66%) | ||
Jun 05, 2018 | 4.510 | 4.600 | 4.510 | 4.570 | 1,389,357 | +0.02(+0.44%) |
Jun 04, 2018 | 4.650 | 4.710 | 4.540 | 4.550 | 1,629,230 | -0.13(-2.78%) |
Jun 01, 2018 | 4.820 | 4.850 | 4.660 | 4.680 | 1,207,067 | -0.16(-3.31%) |
May 31, 2018 | 4.830 | 4.875 | 4.815 | 4.840 | 1,180,984 | -0.01(-0.21%) |
May 30, 2018 | 4.890 | 4.900 | 4.820 | 4.850 | 1,304,322 | +0.00(+0.00%) |
May 29, 2018 | 4.790 | 4.880 | 4.760 | 4.850 | 957,398 | -0.01(-0.21%) |
May 25, 2018 | 4.860 | 4.860 | 4.860 | 0 | +0.05(+1.04%) | |
May 24, 2018 | 4.660 | 4.830 | 4.630 | 4.810 | 1,154,166 | +0.15(+3.22%) |
May 23, 2018 | 4.550 | 4.680 | 4.540 | 4.660 | 759,286 | +0.08(+1.75%) |
May 22, 2018 | 4.670 | 4.800 | 4.565 | 4.580 | 1,120,144 | -0.09(-1.93%) |
May 21, 2018 | 4.790 | 4.790 | 4.670 | 4.670 | 1,280,936 | -0.16(-3.31%) |
May 18, 2018 | 4.830 | 4.895 | 4.820 | 4.830 | 760,494 | -0.03(-0.62%) |
May 17, 2018 | 4.940 | 4.940 | 4.840 | 4.860 | 579,012 | -0.06(-1.22%) |
May 16, 2018 | 4.880 | 4.940 | 4.860 | 4.920 | 1,142,175 | +0.04(+0.82%) |
May 15, 2018 | 4.850 | 4.900 | 4.699 | 4.880 | 1,506,454 | -0.04(-0.81%) |
May 14, 2018 | 4.930 | 4.970 | 4.870 | 4.920 | 1,168,472 | +0.02(+0.41%) |
May 11, 2018 | 4.890 | 4.960 | 4.860 | 4.900 | 989,572 | +0.06(+1.24%) |
May 10, 2018 | 4.840 | 4.930 | 4.810 | 4.840 | 857,989 | +0.04(+0.83%) |
May 09, 2018 | 4.860 | 4.950 | 4.750 | 4.800 | 1,903,296 | -0.09(-1.84%) |
May 08, 2018 | 4.720 | 4.905 | 4.650 | 4.890 | 1,010,499 | +0.14(+2.95%) |
May 07, 2018 | 4.970 | 5.010 | 4.740 | 4.750 | 1,464,861 | -0.27(-5.38%) |
May 04, 2018 | 4.930 | 5.045 | 4.930 | 5.020 | 818,461 | +0.06(+1.21%) |
May 03, 2018 | 5.040 | 5.040 | 4.910 | 4.960 | 886,593 | +0.04(+0.81%) |
May 02, 2018 | 4.910 | 5.030 | 4.900 | 4.920 | 2,236,286 | +0.02(+0.41%) |
May 01, 2018 | 4.760 | 4.920 | 4.700 | 4.900 | 1,091,883 | +0.12(+2.51%) |
Apr 30, 2018 | 4.730 | 4.850 | 4.710 | 4.780 | 1,353,227 | +0.03(+0.63%) |
Apr 27, 2018 | 4.730 | 4.790 | 4.700 | 4.750 | 406,749 | +0.03(+0.64%) |
Apr 26, 2018 | 4.800 | 4.810 | 4.690 | 4.720 | 656,686 | -0.06(-1.26%) |
Apr 25, 2018 | 4.750 | 4.840 | 4.740 | 4.780 | 1,456,993 | -0.02(-0.42%) |
Apr 24, 2018 | 4.600 | 4.940 | 4.580 | 4.800 | 1,777,679 | +0.18(+3.90%) |
Apr 23, 2018 | 4.740 | 4.740 | 4.600 | 4.620 | 839,108 | -0.19(-3.95%) |
Apr 20, 2018 | 4.690 | 4.825 | 4.670 | 4.810 | 1,384,064 | +0.09(+1.91%) |
Apr 19, 2018 | 4.620 | 4.730 | 4.580 | 4.720 | 984,199 | +0.09(+1.94%) |
Apr 18, 2018 | 4.660 | 4.680 | 4.585 | 4.630 | 1,294,644 | +0.02(+0.43%) |
Apr 17, 2018 | 4.690 | 4.690 | 4.600 | 4.610 | 566,519 | -0.07(-1.50%) |
Apr 16, 2018 | 4.620 | 4.690 | 4.590 | 4.680 | 640,944 | +0.03(+0.65%) |
Apr 13, 2018 | 4.650 | 4.675 | 4.600 | 4.650 | 767,336 | +0.03(+0.65%) |
Apr 12, 2018 | 4.630 | 4.660 | 4.550 | 4.620 | 725,213 | -0.03(-0.65%) |
Apr 11, 2018 | 4.640 | 4.790 | 4.550 | 4.650 | 2,694,531 | +0.04(+0.87%) |
Apr 10, 2018 | 4.670 | 4.670 | 4.575 | 4.610 | 644,349 | -0.04(-0.86%) |
Apr 09, 2018 | 4.680 | 4.680 | 4.580 | 4.650 | 751,966 | +0.00(+0.00%) |
Apr 06, 2018 | 4.540 | 4.690 | 4.530 | 4.650 | 1,419,223 | +0.15(+3.33%) |
Apr 05, 2018 | 4.420 | 4.640 | 4.410 | 4.500 | 1,636,875 | -0.07(-1.53%) |
Apr 04, 2018 | 4.600 | 4.715 | 4.540 | 4.570 | 1,785,352 | +0.00(+0.00%) |
Apr 03, 2018 | 4.480 | 4.580 | 4.450 | 4.570 | 1,350,916 | +0.06(+1.33%) |
Apr 02, 2018 | 4.390 | 4.510 | 4.320 | 4.510 | 1,998,575 | +0.18(+4.16%) |
Mar 29, 2018 | 4.330 | 4.330 | 4.330 | 0 | +0.02(+0.46%) | |
Mar 28, 2018 | 4.450 | 4.456 | 4.284 | 4.310 | 862,243 | -0.17(-3.79%) |
Mar 27, 2018 | 4.650 | 4.650 | 4.440 | 4.480 | 1,394,148 | -0.20(-4.27%) |
Mar 26, 2018 | 4.640 | 4.720 | 4.580 | 4.680 | 1,381,464 | +0.07(+1.52%) |
Mar 23, 2018 | 4.540 | 4.640 | 4.460 | 4.610 | 2,347,073 | +0.15(+3.36%) |
Mar 22, 2018 | 4.430 | 4.480 | 4.350 | 4.460 | 1,234,454 | +0.02(+0.45%) |
Mar 21, 2018 | 4.440 | 4.560 | 4.320 | 4.440 | 1,348,746 | +0.02(+0.45%) |
Mar 20, 2018 | 4.340 | 4.430 | 4.280 | 4.420 | 1,452,173 | +0.03(+0.68%) |
Mar 19, 2018 | 4.000 | 4.580 | 3.930 | 4.390 | 5,347,963 | +0.31(+7.60%) |
Mar 16, 2018 | 4.180 | 4.190 | 4.040 | 4.080 | 4,294,954 | -0.12(-2.86%) |
Mar 15, 2018 | 3.940 | 4.210 | 3.940 | 4.200 | 2,435,996 | +0.21(+5.26%) |
Mar 14, 2018 | 3.950 | 4.010 | 3.900 | 3.990 | 705,247 | +0.02(+0.50%) |
Mar 13, 2018 | 4.030 | 4.050 | 3.950 | 3.970 | 812,243 | -0.03(-0.75%) |
Mar 12, 2018 | 3.970 | 4.020 | 3.920 | 4.000 | 1,463,336 | +0.04(+1.01%) |
Mar 09, 2018 | 4.000 | 4.010 | 3.930 | 3.960 | 715,220 | -0.05(-1.25%) |
Mar 08, 2018 | 4.000 | 4.030 | 3.920 | 4.010 | 454,834 | +0.02(+0.50%) |
Mar 07, 2018 | 3.960 | 3.990 | 1,029,498 | -0.11(-2.68%) | ||
Mar 06, 2018 | 4.090 | 4.180 | 4.070 | 4.100 | 1,091,788 | +0.07(+1.74%) |
Mar 05, 2018 | 3.880 | 4.060 | 3.880 | 4.030 | 1,480,859 | +0.15(+3.87%) |
Mar 02, 2018 | 4.060 | 4.060 | 3.870 | 3.880 | 1,353,634 | -0.13(-3.24%) |
Mar 01, 2018 | 3.930 | 4.055 | 3.865 | 4.010 | 1,000,160 | +0.05(+1.26%) |
Feb 28, 2018 | 3.950 | 3.995 | 3.900 | 3.960 | 941,020 | +0.02(+0.51%) |
Feb 27, 2018 | 4.050 | 4.070 | 3.920 | 3.940 | 1,474,447 | -0.13(-3.19%) |
Feb 26, 2018 | 4.130 | 4.140 | 4.020 | 4.070 | 928,737 | -0.01(-0.25%) |
Feb 23, 2018 | 4.010 | 4.120 | 4.000 | 4.080 | 843,322 | +0.05(+1.24%) |
Feb 22, 2018 | 3.990 | 4.030 | 850,079 | -0.04(-0.98%) | ||
Feb 21, 2018 | 4.020 | 4.200 | 4.005 | 4.070 | 1,523,655 | +0.06(+1.50%) |
Feb 20, 2018 | 4.090 | 4.180 | 4.000 | 4.010 | 1,831,295 | -0.16(-3.84%) |
Feb 16, 2018 | 4.170 | 4.170 | 4.170 | 0 | +0.01(+0.24%) | |
Feb 15, 2018 | 4.130 | 4.220 | 4.040 | 4.160 | 1,786,036 | +0.01(+0.24%) |
Feb 14, 2018 | 3.710 | 4.190 | 3.690 | 4.150 | 3,788,739 | +0.44(+11.86%) |
Feb 13, 2018 | 3.790 | 3.790 | 3.660 | 3.710 | 752,157 | -0.07(-1.85%) |
Feb 12, 2018 | 3.760 | 3.800 | 3.654 | 3.780 | 1,679,718 | +0.18(+5.00%) |
Feb 09, 2018 | 3.690 | 3.710 | 3.590 | 3.600 | 3,059,582 | -0.09(-2.44%) |
Feb 08, 2018 | 3.690 | 3.780 | 3.640 | 3.690 | 1,876,451 | +0.03(+0.82%) |
Feb 07, 2018 | 3.660 | 3.710 | 3.600 | 3.660 | 1,885,486 | -0.06(-1.61%) |
Feb 06, 2018 | 3.690 | 3.819 | 3.680 | 3.720 | 2,115,751 | -0.02(-0.53%) |
Feb 05, 2018 | 3.610 | 3.740 | 3.590 | 3.740 | 1,722,390 | +0.11(+3.03%) |
Feb 02, 2018 | 3.660 | 3.710 | 3.610 | 3.630 | 2,182,587 | -0.09(-2.42%) |
Feb 01, 2018 | 3.660 | 3.760 | 3.640 | 3.720 | 1,328,768 | +0.00(+0.00%) |
Jan 31, 2018 | 3.710 | 3.780 | 3.600 | 3.720 | 2,438,169 | +0.00(+0.00%) |
Jan 30, 2018 | 3.850 | 3.860 | 3.710 | 3.720 | 2,124,467 | -0.10(-2.62%) |
Jan 29, 2018 | 3.970 | 3.990 | 3.820 | 3.820 | 2,733,275 | -0.15(-3.78%) |
Jan 26, 2018 | 3.960 | 3.975 | 3.810 | 3.970 | 2,508,914 | +0.07(+1.79%) |
Jan 25, 2018 | 4.250 | 4.365 | 3.880 | 3.900 | 4,367,937 | -0.51(-11.56%) |
Jan 24, 2018 | 4.050 | 4.420 | 4.040 | 4.410 | 4,553,102 | +0.41(+10.25%) |
Jan 23, 2018 | 3.940 | 4.020 | 3.810 | 4.000 | 2,032,772 | +0.06(+1.52%) |
Jan 22, 2018 | 4.000 | 4.040 | 3.920 | 3.940 | 1,159,611 | -0.04(-1.01%) |
Jan 19, 2018 | 3.940 | 3.990 | 3.900 | 3.980 | 980,305 | +0.07(+1.79%) |
Jan 18, 2018 | 4.000 | 4.010 | 3.900 | 3.910 | 1,197,103 | -0.06(-1.51%) |
Jan 17, 2018 | 3.900 | 4.030 | 3.900 | 3.970 | 1,698,621 | +0.01(+0.25%) |
Jan 16, 2018 | 4.000 | 4.020 | 3.880 | 3.960 | 1,036,350 | +0.00(+0.00%) |
Jan 12, 2018 | 3.960 | 3.960 | 3.960 | 0 | +0.08(+2.06%) | |
Jan 11, 2018 | 3.890 | 3.920 | 3.840 | 3.880 | 921,538 | +0.00(+0.00%) |
Jan 10, 2018 | 3.850 | 3.920 | 3.810 | 3.880 | 876,305 | +0.09(+2.37%) |
Jan 09, 2018 | 3.770 | 3.870 | 3.750 | 3.790 | 780,057 | +0.00(+0.00%) |
Jan 08, 2018 | 3.860 | 3.860 | 3.750 | 3.790 | 1,156,764 | -0.07(-1.81%) |
Jan 05, 2018 | 3.880 | 3.910 | 3.840 | 3.860 | 1,042,685 | -0.06(-1.53%) |
Jan 04, 2018 | 3.900 | 3.970 | 3.870 | 3.920 | 2,148,665 | -0.03(-0.76%) |
Jan 03, 2018 | 4.080 | 4.080 | 3.910 | 3.950 | 2,224,325 | -0.11(-2.71%) |
Jan 02, 2018 | 3.970 | 4.080 | 3.950 | 4.060 | 1,609,196 | +0.13(+3.31%) |
Dec 29, 2017 | 3.930 | 3.930 | 3.930 | 0 | -0.07(-1.75%) | |
Dec 28, 2017 | 4.070 | 4.090 | 3.950 | 4.000 | 1,308,570 | -0.05(-1.23%) |
Dec 27, 2017 | 4.040 | 4.110 | 4.000 | 4.050 | 1,244,430 | +0.03(+0.75%) |
Dec 26, 2017 | 3.960 | 4.040 | 3.950 | 4.020 | 1,253,822 | +0.05(+1.26%) |
Dec 22, 2017 | 3.950 | 4.055 | 3.950 | 3.970 | 1,041,652 | -0.09(-2.22%) |
Dec 21, 2017 | 3.980 | 4.086 | 3.970 | 4.060 | 1,440,328 | +0.03(+0.74%) |
Dec 20, 2017 | 4.010 | 4.060 | 3.880 | 4.030 | 1,817,619 | +0.02(+0.50%) |
Dec 19, 2017 | 3.830 | 4.030 | 3.770 | 4.010 | 3,114,294 | +0.23(+6.08%) |
Dec 18, 2017 | 3.680 | 3.790 | 3.660 | 3.780 | 1,381,352 | +0.10(+2.72%) |
Dec 15, 2017 | 3.640 | 3.680 | 3.610 | 3.680 | 3,441,740 | +0.04(+1.10%) |
Dec 14, 2017 | 3.620 | 3.680 | 3.600 | 3.640 | 1,047,006 | -0.01(-0.27%) |
Dec 13, 2017 | 3.450 | 3.680 | 3.450 | 3.650 | 1,792,242 | +0.14(+3.99%) |
Dec 12, 2017 | 3.600 | 3.610 | 3.455 | 3.510 | 1,495,471 | -0.10(-2.77%) |
Dec 11, 2017 | 3.450 | 3.640 | 3.410 | 3.610 | 2,034,706 | +0.17(+4.94%) |
Dec 08, 2017 | 3.350 | 3.490 | 3.350 | 3.440 | 1,207,551 | +0.04(+1.18%) |
Dec 07, 2017 | 3.420 | 3.530 | 3.380 | 3.400 | 2,198,314 | -0.10(-2.86%) |
Dec 06, 2017 | 3.750 | 3.810 | 3.500 | 3.500 | 2,459,252 | -0.26(-6.91%) |
Dec 05, 2017 | 3.820 | 3.890 | 3.760 | 3.760 | 1,088,987 | -0.07(-1.83%) |
Dec 04, 2017 | 3.870 | 3.870 | 3.820 | 3.830 | 522,401 | -0.03(-0.78%) |
Dec 01, 2017 | 3.850 | 3.920 | 3.850 | 3.860 | 1,237,888 | +0.01(+0.26%) |
Nov 30, 2017 | 3.860 | 3.900 | 3.840 | 3.850 | 940,422 | -0.02(-0.52%) |
Nov 29, 2017 | 3.870 | 3.950 | 3.850 | 3.870 | 955,272 | -0.05(-1.28%) |
Nov 28, 2017 | 3.890 | 3.970 | 3.890 | 3.920 | 931,690 | +0.01(+0.26%) |
Nov 27, 2017 | 3.860 | 3.930 | 3.820 | 3.910 | 1,103,676 | +0.06(+1.56%) |
Nov 24, 2017 | 3.840 | 3.860 | 3.805 | 3.850 | 411,263 | -0.01(-0.26%) |
Nov 22, 2017 | 3.840 | 3.880 | 3.805 | 3.860 | 1,083,291 | +0.03(+0.78%) |
Nov 21, 2017 | 3.830 | 3.870 | 3.820 | 3.830 | 562,238 | +0.01(+0.26%) |
Nov 20, 2017 | 3.860 | 3.885 | 3.770 | 3.820 | 1,435,220 | -0.07(-1.80%) |
Nov 17, 2017 | 3.860 | 3.930 | 3.790 | 3.890 | 2,424,078 | +0.04(+1.04%) |
Nov 16, 2017 | 3.960 | 4.010 | 3.820 | 3.850 | 2,693,714 | -0.14(-3.51%) |
Nov 15, 2017 | 4.100 | 4.140 | 3.990 | 3.990 | 1,828,203 | -0.10(-2.44%) |
Nov 14, 2017 | 4.140 | 4.210 | 4.085 | 4.090 | 1,013,289 | -0.06(-1.45%) |
Nov 13, 2017 | 4.140 | 4.230 | 4.135 | 4.150 | 998,401 | -0.01(-0.24%) |
Nov 10, 2017 | 4.110 | 4.170 | 4.074 | 4.160 | 991,575 | +0.04(+0.97%) |
Nov 09, 2017 | 4.110 | 4.140 | 4.070 | 4.120 | 975,386 | +0.01(+0.24%) |
Nov 08, 2017 | 4.110 | 4.120 | 4.070 | 4.110 | 783,804 | +0.02(+0.49%) |
Nov 07, 2017 | 4.120 | 4.120 | 4.030 | 4.090 | 935,230 | -0.04(-0.97%) |
Nov 06, 2017 | 4.070 | 4.200 | 4.054 | 4.130 | 2,032,912 | +0.04(+0.98%) |
Nov 03, 2017 | 4.070 | 4.110 | 4.040 | 4.090 | 960,340 | +0.01(+0.25%) |
Nov 02, 2017 | 4.100 | 4.110 | 4.060 | 4.080 | 696,707 | -0.02(-0.49%) |
Nov 01, 2017 | 4.060 | 4.150 | 4.060 | 4.100 | 1,721,444 | +0.03(+0.74%) |
Oct 31, 2017 | 4.090 | 4.120 | 4.060 | 4.070 | 1,364,970 | -0.03(-0.73%) |
Oct 30, 2017 | 4.150 | 4.050 | 4.100 | 1,553,301 | +0.03(+0.74%) | |
Oct 27, 2017 | 4.060 | 4.125 | 4.050 | 4.070 | 1,054,462 | +0.01(+0.25%) |
Oct 26, 2017 | 4.090 | 4.140 | 4.060 | 4.060 | 1,368,751 | +0.00(+0.00%) |
Oct 25, 2017 | 4.050 | 4.125 | 4.050 | 4.060 | 1,509,958 | -0.01(-0.25%) |
Oct 24, 2017 | 4.110 | 4.150 | 4.060 | 4.070 | 987,424 | -0.06(-1.45%) |
Oct 23, 2017 | 4.070 | 4.145 | 4.030 | 4.130 | 1,922,904 | +0.01(+0.24%) |
Oct 20, 2017 | 4.080 | 4.155 | 4.070 | 4.120 | 772,153 | -0.02(-0.48%) |
Oct 19, 2017 | 4.140 | 4.160 | 4.085 | 4.140 | 891,139 | +0.02(+0.49%) |
Oct 18, 2017 | 4.130 | 4.190 | 4.110 | 4.120 | 1,874,759 | -0.05(-1.20%) |
Oct 17, 2017 | 4.060 | 4.180 | 4.040 | 4.170 | 1,630,419 | +0.06(+1.46%) |
Oct 16, 2017 | 4.230 | 4.270 | 4.060 | 4.110 | 2,100,510 | -0.10(-2.38%) |
Oct 13, 2017 | 4.250 | 4.270 | 4.185 | 4.210 | 941,341 | -0.04(-0.94%) |
Oct 12, 2017 | 4.300 | 4.300 | 4.190 | 4.250 | 1,105,211 | -0.06(-1.39%) |
Oct 11, 2017 | 4.190 | 4.310 | 4.140 | 4.310 | 1,678,814 | +0.12(+2.86%) |
Oct 10, 2017 | 4.200 | 4.300 | 4.150 | 4.190 | 2,153,125 | -0.03(-0.71%) |
Oct 09, 2017 | 4.150 | 4.250 | 4.115 | 4.220 | 1,734,692 | +0.01(+0.24%) |
Oct 06, 2017 | 4.060 | 4.220 | 4.040 | 4.210 | 3,062,459 | +0.11(+2.68%) |
Oct 05, 2017 | 4.070 | 4.130 | 4.035 | 4.100 | 2,293,066 | +0.04(+0.99%) |
Oct 04, 2017 | 4.160 | 4.200 | 4.050 | 4.060 | 3,266,605 | -0.09(-2.17%) |
Oct 03, 2017 | 4.150 | 4.210 | 4.130 | 4.150 | 1,235,862 | +0.01(+0.24%) |
Oct 02, 2017 | 4.110 | 4.180 | 4.070 | 4.140 | 1,237,788 | +0.02(+0.49%) |
Sep 29, 2017 | 4.240 | 4.240 | 4.080 | 4.120 | 2,077,926 | -0.09(-2.14%) |
Sep 28, 2017 | 4.250 | 4.310 | 4.140 | 4.210 | 1,472,274 | -0.04(-0.94%) |
Sep 27, 2017 | 4.250 | 4.300 | 4.230 | 4.250 | 950,849 | -0.01(-0.23%) |
Sep 26, 2017 | 4.260 | 4.340 | 4.260 | 4.260 | 836,702 | -0.08(-1.84%) |
Sep 25, 2017 | 4.270 | 4.379 | 4.240 | 4.340 | 1,341,522 | +0.08(+1.88%) |
Sep 22, 2017 | 4.080 | 4.290 | 4.071 | 4.260 | 1,598,537 | +0.21(+5.19%) |
Sep 21, 2017 | 4.020 | 4.120 | 4.020 | 4.050 | 1,041,943 | +0.01(+0.25%) |
Sep 20, 2017 | 4.110 | 4.170 | 4.025 | 4.040 | 1,649,796 | -0.06(-1.46%) |
Sep 19, 2017 | 4.050 | 4.150 | 4.050 | 4.100 | 1,235,149 | +0.03(+0.74%) |
Sep 18, 2017 | 4.100 | 4.140 | 4.040 | 4.070 | 1,852,759 | -0.07(-1.69%) |
Sep 15, 2017 | 4.220 | 4.230 | 4.140 | 4.140 | 2,171,873 | -0.06(-1.43%) |
Sep 14, 2017 | 4.160 | 4.250 | 4.120 | 4.200 | 856,705 | +0.04(+0.96%) |
Sep 13, 2017 | 4.270 | 4.296 | 4.160 | 4.160 | 1,283,370 | -0.14(-3.26%) |
Sep 12, 2017 | 4.200 | 4.320 | 4.174 | 4.300 | 1,305,162 | +0.10(+2.38%) |
Sep 11, 2017 | 4.410 | 4.490 | 4.200 | 4.200 | 2,508,038 | -0.34(-7.49%) |
Sep 08, 2017 | 4.560 | 4.620 | 4.431 | 4.540 | 1,499,375 | -0.06(-1.30%) |
Sep 07, 2017 | 4.560 | 4.640 | 4.520 | 4.600 | 2,320,601 | +0.08(+1.77%) |
Sep 06, 2017 | 4.520 | 4.575 | 4.430 | 4.520 | 2,021,785 | -0.02(-0.44%) |
Sep 05, 2017 | 4.430 | 4.550 | 4.380 | 4.540 | 2,965,032 | +0.16(+3.65%) |
Sep 01, 2017 | 4.390 | 4.400 | 4.305 | 4.380 | 1,133,258 | +0.02(+0.46%) |
Aug 31, 2017 | 4.240 | 4.360 | 4.240 | 4.360 | 1,292,534 | +0.13(+3.07%) |
Aug 30, 2017 | 4.300 | 4.340 | 4.180 | 4.230 | 1,107,083 | -0.08(-1.86%) |
Aug 29, 2017 | 4.420 | 4.440 | 4.225 | 4.310 | 2,639,988 | -0.05(-1.15%) |
Aug 28, 2017 | 4.360 | 4.430 | 4.310 | 4.360 | 2,066,475 | +0.06(+1.40%) |
Aug 25, 2017 | 4.330 | 4.385 | 4.260 | 4.300 | 1,167,627 | -0.03(-0.69%) |
Aug 24, 2017 | 4.250 | 4.330 | 4.195 | 4.330 | 1,058,301 | +0.05(+1.17%) |
Aug 23, 2017 | 4.170 | 4.280 | 4.130 | 4.280 | 1,449,580 | +0.14(+3.38%) |
Aug 22, 2017 | 4.120 | 4.190 | 4.120 | 4.140 | 1,166,402 | -0.01(-0.24%) |
Aug 21, 2017 | 4.100 | 4.180 | 4.080 | 4.150 | 1,040,984 | +0.07(+1.72%) |
Aug 18, 2017 | 4.180 | 4.220 | 4.070 | 4.080 | 1,404,645 | -0.01(-0.24%) |
Aug 17, 2017 | 4.130 | 4.150 | 4.020 | 4.090 | 1,287,258 | +0.00(+0.00%) |
Aug 16, 2017 | 4.010 | 4.145 | 4.010 | 4.090 | 1,335,917 | +0.06(+1.49%) |
Aug 15, 2017 | 4.000 | 4.080 | 3.990 | 4.030 | 1,121,965 | -0.04(-0.98%) |
Aug 14, 2017 | 3.970 | 4.130 | 3.950 | 4.070 | 1,551,611 | +0.06(+1.50%) |
Aug 11, 2017 | 4.010 | 4.030 | 3.910 | 4.010 | 1,996,545 | +0.04(+1.01%) |
Aug 10, 2017 | 4.260 | 4.260 | 3.950 | 3.970 | 4,135,672 | -0.16(-3.87%) |
Aug 09, 2017 | 4.230 | 4.280 | 4.110 | 4.130 | 2,509,429 | -0.02(-0.48%) |
Aug 08, 2017 | 4.180 | 4.230 | 4.100 | 4.150 | 2,162,273 | +0.01(+0.24%) |
Aug 07, 2017 | 4.200 | 4.310 | 4.140 | 4.140 | 1,617,850 | -0.05(-1.19%) |
Aug 04, 2017 | 4.280 | 4.360 | 4.190 | 4.190 | 2,295,949 | -0.16(-3.68%) |
Aug 03, 2017 | 4.410 | 4.410 | 4.315 | 4.350 | 1,127,005 | +0.01(+0.23%) |
Aug 02, 2017 | 4.400 | 4.480 | 4.340 | 4.340 | 1,655,172 | -0.09(-2.03%) |
Aug 01, 2017 | 4.450 | 4.570 | 4.400 | 4.430 | 1,975,884 | -0.04(-0.89%) |
Jul 31, 2017 | 4.540 | 4.590 | 4.430 | 4.470 | 1,732,262 | -0.07(-1.54%) |
Jul 28, 2017 | 4.410 | 4.590 | 4.410 | 4.540 | 1,901,581 | +0.19(+4.37%) |
Jul 27, 2017 | 4.580 | 4.580 | 4.350 | 4.350 | 2,276,936 | -0.23(-5.02%) |
Jul 26, 2017 | 4.300 | 4.600 | 4.280 | 4.580 | 3,445,181 | +0.25(+5.77%) |
Jul 25, 2017 | 4.430 | 4.486 | 4.300 | 4.330 | 2,517,820 | -0.07(-1.59%) |
Jul 24, 2017 | 4.690 | 4.690 | 4.400 | 4.400 | 2,611,470 | -0.29(-6.18%) |
Jul 21, 2017 | 4.600 | 4.695 | 4.560 | 4.690 | 1,700,357 | +0.11(+2.40%) |
Jul 20, 2017 | 4.630 | 4.670 | 4.540 | 4.580 | 1,685,766 | -0.05(-1.08%) |
Jul 19, 2017 | 4.640 | 4.670 | 4.510 | 4.630 | 1,361,623 | +0.02(+0.43%) |
Jul 18, 2017 | 4.550 | 4.640 | 4.510 | 4.610 | 1,567,631 | +0.09(+1.99%) |
Jul 17, 2017 | 4.590 | 4.660 | 4.440 | 4.520 | 2,449,776 | -0.04(-0.88%) |
Jul 14, 2017 | 4.610 | 4.640 | 4.500 | 4.560 | 2,067,980 | +0.02(+0.44%) |
Jul 13, 2017 | 4.560 | 4.600 | 4.460 | 4.540 | 1,388,636 | -0.03(-0.66%) |
Jul 12, 2017 | 4.660 | 4.670 | 4.500 | 4.570 | 1,747,774 | -0.03(-0.65%) |
Jul 11, 2017 | 4.640 | 4.640 | 4.410 | 4.600 | 2,556,278 | -0.07(-1.50%) |
Jul 10, 2017 | 4.390 | 4.670 | 4.390 | 4.670 | 2,731,624 | +0.28(+6.38%) |
Jul 07, 2017 | 4.450 | 4.460 | 4.315 | 4.390 | 2,007,649 | -0.08(-1.79%) |
Jul 06, 2017 | 4.580 | 4.610 | 4.460 | 4.470 | 1,404,435 | -0.10(-2.19%) |
Jul 05, 2017 | 4.410 | 4.570 | 4.398 | 4.570 | 2,078,087 | +0.16(+3.63%) |