Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.005 | 4.096 | 3.852 | 3.944 | 822,053 | -0.03(-0.77%) |
Jul 30, 2018 | 3.882 | 4.066 | 3.882 | 3.974 | 421,742 | +0.09(+2.36%) |
Jul 27, 2018 | 3.882 | 3.944 | 3.760 | 3.882 | 322,372 | -0.03(-0.78%) |
Jul 26, 2018 | 3.882 | 4.005 | 3.867 | 3.913 | 322,470 | +0.03(+0.79%) |
Jul 25, 2018 | 3.882 | 3.944 | 3.760 | 3.882 | 354,907 | +0.00(+0.00%) |
Jul 24, 2018 | 4.066 | 3.882 | 3.882 | 342,384 | -0.15(-3.79%) | |
Jul 23, 2018 | 4.005 | 4.096 | 3.974 | 4.035 | 362,819 | +0.06(+1.54%) |
Jul 20, 2018 | 4.219 | 4.219 | 3.974 | 3.974 | 673,456 | -0.21(-5.11%) |
Jul 19, 2018 | 4.005 | 4.249 | 4.005 | 4.188 | 609,935 | +0.15(+3.79%) |
Jul 18, 2018 | 4.096 | 4.127 | 4.035 | 4.035 | 221,030 | -0.06(-1.49%) |
Jul 17, 2018 | 4.066 | 4.161 | 4.066 | 4.096 | 255,065 | +0.03(+0.75%) |
Jul 16, 2018 | 4.127 | 4.158 | 4.035 | 4.066 | 249,851 | -0.06(-1.48%) |
Jul 13, 2018 | 4.127 | 4.219 | 4.096 | 4.127 | 341,628 | +0.00(+0.00%) |
Jul 12, 2018 | 4.158 | 4.161 | 3.974 | 4.127 | 612,184 | +0.00(+0.00%) |
Jul 11, 2018 | 4.249 | 4.280 | 4.096 | 4.127 | 492,018 | -0.18(-4.26%) |
Jul 10, 2018 | 4.402 | 4.463 | 4.158 | 4.310 | 710,451 | -0.09(-2.08%) |
Jul 09, 2018 | 4.463 | 4.494 | 4.463 | 4.402 | 355,308 | -0.09(-2.04%) |
Jul 06, 2018 | 4.463 | 4.555 | 4.463 | 4.494 | 173,314 | +0.00(+0.00%) |
Jul 05, 2018 | 4.494 | 4.555 | 4.433 | 4.494 | 360,571 | +0.06(+1.38%) |
Jul 03, 2018 | 4.433 | 4.433 | 4.433 | 0 | -0.15(-3.33%) | |
Jul 02, 2018 | 4.616 | 4.616 | 4.494 | 4.586 | 479,381 | -0.06(-1.32%) |
Jun 29, 2018 | 4.738 | 4.769 | 4.466 | 4.647 | 740,629 | -0.03(-0.65%) |
Jun 28, 2018 | 4.830 | 4.861 | 4.616 | 4.677 | 551,380 | -0.15(-3.16%) |
Jun 27, 2018 | 4.952 | 5.044 | 4.830 | 4.830 | 547,597 | -0.09(-1.86%) |
Jun 26, 2018 | 5.014 | 5.029 | 4.922 | 4.922 | 549,546 | -0.09(-1.83%) |
Jun 25, 2018 | 5.075 | 5.105 | 4.922 | 5.014 | 578,710 | -0.06(-1.20%) |
Jun 22, 2018 | 5.166 | 5.212 | 4.891 | 5.075 | 1,196,449 | -0.09(-1.78%) |
Jun 21, 2018 | 5.044 | 5.258 | 5.044 | 5.166 | 485,654 | +0.15(+3.05%) |
Jun 20, 2018 | 5.105 | 5.105 | 4.952 | 5.014 | 439,028 | -0.09(-1.80%) |
Jun 19, 2018 | 5.166 | 5.182 | 4.983 | 5.105 | 696,066 | -0.06(-1.18%) |
Jun 18, 2018 | 5.319 | 5.457 | 5.136 | 5.166 | 1,007,289 | -0.21(-3.98%) |
Jun 15, 2018 | 5.533 | 5.319 | 5.380 | 1,289,523 | -0.15(-2.76%) | |
Jun 14, 2018 | 5.747 | 5.808 | 5.319 | 5.533 | 1,802,682 | -0.21(-3.72%) |
Jun 13, 2018 | 5.686 | 5.869 | 5.625 | 5.747 | 1,611,875 | +0.12(+2.17%) |
Jun 12, 2018 | 5.380 | 5.961 | 5.350 | 5.625 | 2,117,621 | +0.28(+5.14%) |
Jun 11, 2018 | 5.258 | 5.441 | 5.258 | 5.350 | 702,524 | +0.09(+1.74%) |
Jun 08, 2018 | 5.105 | 5.258 | 5.105 | 5.258 | 359,485 | +0.15(+2.99%) |
Jun 07, 2018 | 5.044 | 5.166 | 5.014 | 5.105 | 208,173 | +0.09(+1.83%) |
Jun 06, 2018 | 5.197 | 5.228 | 5.014 | 5.014 | 441,745 | -0.18(-3.53%) |
Jun 05, 2018 | 5.075 | 5.289 | 5.014 | 5.197 | 573,015 | +0.15(+3.03%) |
Jun 04, 2018 | 4.983 | 5.105 | 4.907 | 5.044 | 656,099 | +0.12(+2.48%) |
Jun 01, 2018 | 5.075 | 5.075 | 4.922 | 4.922 | 371,435 | -0.09(-1.83%) |
May 31, 2018 | 5.044 | 5.105 | 4.922 | 5.014 | 522,711 | -0.06(-1.20%) |
May 30, 2018 | 4.774 | 5.105 | 4.774 | 5.075 | 938,318 | +0.35(+7.30%) |
May 29, 2018 | 5.015 | 5.135 | 4.714 | 4.729 | 1,085,145 | -0.32(-6.25%) |
May 25, 2018 | 5.045 | 5.045 | 5.045 | 0 | +0.03(+0.60%) | |
May 24, 2018 | 4.804 | 5.045 | 4.801 | 5.015 | 770,224 | +0.18(+3.73%) |
May 23, 2018 | 4.654 | 4.864 | 4.609 | 4.834 | 1,869,855 | +0.15(+3.20%) |
May 22, 2018 | 4.774 | 4.774 | 4.654 | 4.684 | 329,845 | -0.06(-1.27%) |
May 21, 2018 | 4.744 | 4.774 | 4.654 | 4.744 | 535,608 | +0.00(+0.00%) |
May 18, 2018 | 4.834 | 4.834 | 4.684 | 4.744 | 457,966 | -0.09(-1.86%) |
May 17, 2018 | 4.774 | 4.834 | 4.699 | 4.834 | 398,510 | +0.06(+1.26%) |
May 16, 2018 | 4.684 | 4.804 | 4.654 | 4.774 | 535,172 | +0.12(+2.58%) |
May 15, 2018 | 4.714 | 4.774 | 4.624 | 4.654 | 477,030 | -0.06(-1.27%) |
May 14, 2018 | 4.744 | 4.922 | 4.657 | 4.714 | 933,346 | +0.00(+0.00%) |
May 11, 2018 | 4.654 | 4.789 | 4.654 | 4.714 | 726,647 | +0.09(+1.95%) |
May 10, 2018 | 4.594 | 4.654 | 4.444 | 4.624 | 482,127 | +0.06(+1.32%) |
May 09, 2018 | 4.594 | 4.651 | 4.384 | 4.564 | 907,723 | -0.03(-0.65%) |
May 08, 2018 | 4.774 | 4.804 | 4.444 | 4.594 | 1,346,998 | -0.21(-4.38%) |
May 07, 2018 | 5.105 | 5.225 | 4.744 | 4.804 | 1,836,066 | -0.27(-5.33%) |
May 04, 2018 | 4.834 | 5.075 | 4.834 | 5.075 | 423,562 | +0.27(+5.62%) |
May 03, 2018 | 5.345 | 5.375 | 4.774 | 4.804 | 1,131,847 | -0.60(-11.11%) |
May 02, 2018 | 5.345 | 5.405 | 5.135 | 5.405 | 1,611,610 | +0.21(+4.05%) |
May 01, 2018 | 5.045 | 5.255 | 4.864 | 5.195 | 1,568,466 | +0.15(+2.98%) |
Apr 30, 2018 | 5.285 | 5.345 | 5.045 | 5.045 | 1,068,067 | -0.30(-5.62%) |
Apr 27, 2018 | 5.255 | 5.375 | 5.225 | 5.345 | 673,553 | +0.09(+1.71%) |
Apr 26, 2018 | 5.255 | 5.315 | 5.105 | 5.255 | 1,141,966 | +0.00(+0.00%) |
Apr 25, 2018 | 5.435 | 5.435 | 5.195 | 5.255 | 1,201,423 | -0.15(-2.78%) |
Apr 24, 2018 | 5.255 | 5.465 | 5.210 | 5.405 | 1,468,491 | +0.15(+2.86%) |
Apr 23, 2018 | 5.135 | 5.270 | 5.045 | 5.255 | 1,410,306 | +0.15(+2.94%) |
Apr 20, 2018 | 5.045 | 5.105 | 4.985 | 5.105 | 953,707 | +0.03(+0.59%) |
Apr 19, 2018 | 4.955 | 5.075 | 4.904 | 5.075 | 708,036 | +0.09(+1.81%) |
Apr 18, 2018 | 4.834 | 4.985 | 4.834 | 4.985 | 826,502 | +0.12(+2.47%) |
Apr 17, 2018 | 4.774 | 4.894 | 4.627 | 4.864 | 876,798 | +0.12(+2.53%) |
Apr 16, 2018 | 4.714 | 4.804 | 4.684 | 4.744 | 868,725 | +0.06(+1.28%) |
Apr 13, 2018 | 4.744 | 4.774 | 4.594 | 4.684 | 823,910 | -0.06(-1.27%) |
Apr 12, 2018 | 4.594 | 4.774 | 4.594 | 4.744 | 785,408 | +0.12(+2.60%) |
Apr 11, 2018 | 4.444 | 4.714 | 4.444 | 4.624 | 1,424,813 | +0.12(+2.67%) |
Apr 10, 2018 | 4.414 | 4.534 | 4.354 | 4.504 | 660,340 | +0.15(+3.45%) |
Apr 09, 2018 | 4.414 | 4.474 | 4.324 | 4.354 | 653,726 | -0.03(-0.68%) |
Apr 06, 2018 | 4.504 | 4.564 | 4.339 | 4.384 | 702,113 | -0.12(-2.67%) |
Apr 05, 2018 | 4.444 | 4.534 | 4.354 | 4.504 | 696,117 | +0.06(+1.35%) |
Apr 04, 2018 | 4.264 | 4.444 | 4.264 | 4.444 | 703,958 | +0.12(+2.78%) |
Apr 03, 2018 | 4.234 | 4.354 | 4.234 | 4.324 | 912,029 | +0.12(+2.86%) |
Apr 02, 2018 | 4.324 | 4.384 | 4.084 | 4.204 | 1,231,689 | -0.15(-3.45%) |
Mar 29, 2018 | 4.354 | 4.354 | 4.354 | 0 | +0.03(+0.69%) | |
Mar 28, 2018 | 4.174 | 4.444 | 4.159 | 4.324 | 2,230,970 | +0.15(+3.60%) |
Mar 27, 2018 | 4.114 | 4.249 | 4.084 | 4.174 | 1,257,762 | +0.09(+2.21%) |
Mar 26, 2018 | 4.024 | 4.204 | 3.964 | 4.084 | 1,121,525 | +0.12(+3.03%) |
Mar 23, 2018 | 4.054 | 4.084 | 3.934 | 3.964 | 986,182 | -0.06(-1.49%) |
Mar 22, 2018 | 4.054 | 4.129 | 3.964 | 4.024 | 643,912 | -0.03(-0.74%) |
Mar 21, 2018 | 3.994 | 4.174 | 3.994 | 4.054 | 762,100 | +0.03(+0.75%) |
Mar 20, 2018 | 4.054 | 4.114 | 3.904 | 4.024 | 570,889 | -0.06(-1.47%) |
Mar 19, 2018 | 4.174 | 4.210 | 3.994 | 4.084 | 1,493,602 | -0.06(-1.45%) |
Mar 16, 2018 | 4.114 | 4.264 | 4.054 | 4.144 | 1,941,965 | +0.03(+0.73%) |
Mar 15, 2018 | 4.084 | 4.159 | 4.024 | 4.114 | 1,168,695 | +0.00(+0.00%) |
Mar 14, 2018 | 4.024 | 4.144 | 3.964 | 4.114 | 1,000,658 | +0.09(+2.24%) |
Mar 13, 2018 | 3.934 | 4.114 | 3.934 | 4.024 | 1,397,920 | +0.06(+1.52%) |
Mar 12, 2018 | 3.753 | 3.994 | 3.753 | 3.964 | 1,343,714 | +0.27(+7.32%) |
Mar 09, 2018 | 3.693 | 3.783 | 3.573 | 3.693 | 1,235,009 | +0.06(+1.65%) |
Mar 08, 2018 | 3.813 | 3.829 | 3.603 | 3.633 | 1,390,453 | -0.15(-3.97%) |
Mar 07, 2018 | 4.033 | 3.769 | 3.783 | 2,688,572 | -0.18(-4.44%) | |
Mar 06, 2018 | 3.959 | 4.047 | 3.871 | 3.959 | 2,393,766 | -0.03(-0.74%) |
Mar 05, 2018 | 3.783 | 3.989 | 3.754 | 3.989 | 2,239,089 | +0.23(+6.25%) |
Mar 02, 2018 | 3.637 | 3.798 | 3.588 | 3.754 | 2,017,218 | +0.12(+3.23%) |
Mar 01, 2018 | 3.607 | 3.666 | 3.461 | 3.637 | 1,662,200 | +0.03(+0.81%) |
Feb 28, 2018 | 3.285 | 3.725 | 3.285 | 3.607 | 2,419,295 | +0.12(+3.36%) |
Feb 27, 2018 | 3.666 | 3.813 | 3.461 | 3.490 | 2,081,076 | -0.21(-5.56%) |
Feb 26, 2018 | 3.725 | 3.783 | 3.607 | 3.695 | 1,124,109 | -0.03(-0.79%) |
Feb 23, 2018 | 3.549 | 3.783 | 3.549 | 3.725 | 1,873,387 | +0.21(+5.83%) |
Feb 22, 2018 | 3.520 | 3.637 | 3.461 | 3.520 | 1,085,352 | +0.04(+1.27%) |
Feb 21, 2018 | 3.461 | 3.607 | 3.446 | 3.476 | 1,103,965 | +0.01(+0.42%) |
Feb 20, 2018 | 3.607 | 3.637 | 3.417 | 3.461 | 1,505,882 | -0.18(-4.84%) |
Feb 16, 2018 | 3.637 | 3.637 | 3.637 | 0 | +0.15(+4.20%) | |
Feb 15, 2018 | 3.373 | 3.549 | 3.285 | 3.490 | 1,395,637 | +0.15(+4.39%) |
Feb 14, 2018 | 3.138 | 3.402 | 3.080 | 3.344 | 1,753,537 | +0.21(+6.54%) |
Feb 13, 2018 | 3.197 | 3.256 | 3.138 | 3.138 | 1,037,777 | -0.09(-2.73%) |
Feb 12, 2018 | 3.256 | 3.285 | 3.080 | 3.226 | 1,448,891 | +0.00(+0.00%) |
Feb 09, 2018 | 3.314 | 3.399 | 3.109 | 3.226 | 1,538,404 | -0.09(-2.65%) |
Feb 08, 2018 | 3.402 | 3.050 | 3.314 | 2,351,901 | +0.26(+8.65%) | |
Feb 07, 2018 | 3.197 | 3.197 | 3.050 | 3.050 | 3,530,891 | -0.15(-4.59%) |
Feb 06, 2018 | 3.063 | 3.212 | 2.962 | 3.197 | 2,387,992 | +0.13(+4.31%) |
Feb 05, 2018 | 3.197 | 3.226 | 3.021 | 3.065 | 2,185,591 | -0.16(-5.00%) |
Feb 02, 2018 | 3.344 | 3.373 | 3.241 | 3.226 | 1,922,345 | -0.15(-4.35%) |
Feb 01, 2018 | 3.314 | 3.402 | 3.241 | 3.373 | 1,476,786 | +0.06(+1.77%) |
Jan 31, 2018 | 3.344 | 3.432 | 3.314 | 3.314 | 1,268,819 | +0.00(+0.00%) |
Jan 30, 2018 | 3.520 | 3.549 | 3.285 | 3.314 | 3,894,107 | -0.23(-6.61%) |
Jan 29, 2018 | 3.637 | 3.663 | 3.520 | 3.549 | 1,469,057 | -0.09(-2.42%) |
Jan 26, 2018 | 3.578 | 3.695 | 3.520 | 3.637 | 1,953,988 | +0.06(+1.64%) |
Jan 25, 2018 | 3.607 | 3.651 | 3.549 | 3.578 | 1,702,704 | -0.03(-0.81%) |
Jan 24, 2018 | 3.637 | 3.693 | 3.578 | 3.607 | 1,817,218 | +0.00(+0.00%) |
Jan 23, 2018 | 3.637 | 3.637 | 3.549 | 3.607 | 2,099,856 | -0.03(-0.81%) |
Jan 22, 2018 | 3.637 | 3.666 | 3.549 | 3.637 | 1,352,991 | +0.06(+1.64%) |
Jan 19, 2018 | 3.578 | 3.637 | 3.555 | 3.578 | 2,547,508 | -0.03(-0.81%) |
Jan 18, 2018 | 3.725 | 3.725 | 3.578 | 3.607 | 1,911,431 | -0.12(-3.15%) |
Jan 17, 2018 | 3.725 | 3.813 | 3.666 | 3.725 | 3,779,082 | +0.00(+0.00%) |
Jan 16, 2018 | 3.578 | 3.798 | 3.578 | 3.725 | 3,783,477 | +0.16(+4.53%) |
Jan 12, 2018 | 3.563 | 3.563 | 3.563 | 0 | +0.01(+0.41%) | |
Jan 11, 2018 | 3.695 | 3.754 | 3.534 | 3.549 | 4,678,104 | -0.16(-4.35%) |
Jan 10, 2018 | 3.695 | 3.710 | 3,308,932 | -0.18(-4.53%) | ||
Jan 09, 2018 | 3.959 | 4.047 | 3.813 | 3.886 | 8,116,945 | -0.72(-15.61%) |
Jan 08, 2018 | 4.458 | 4.663 | 4.429 | 4.605 | 3,717,834 | +0.15(+3.29%) |
Jan 05, 2018 | 4.282 | 4.517 | 4.282 | 4.458 | 2,740,060 | +0.21(+4.83%) |
Jan 04, 2018 | 4.311 | 4.367 | 4.150 | 4.253 | 2,343,130 | -0.06(-1.36%) |
Jan 03, 2018 | 4.311 | 4.370 | 4.194 | 4.311 | 2,148,718 | +0.06(+1.38%) |
Jan 02, 2018 | 4.487 | 4.546 | 4.176 | 4.253 | 2,701,585 | -0.21(-4.61%) |
Dec 29, 2017 | 4.458 | 4.458 | 4.458 | 0 | -0.12(-2.56%) | |
Dec 28, 2017 | 4.810 | 4.810 | 4.546 | 4.575 | 1,083,392 | -0.21(-4.29%) |
Dec 27, 2017 | 4.751 | 4.839 | 4.546 | 4.781 | 2,547,723 | +0.06(+1.24%) |
Dec 26, 2017 | 4.517 | 4.781 | 4.458 | 4.722 | 2,242,597 | +0.23(+5.23%) |
Dec 22, 2017 | 4.458 | 4.517 | 4.399 | 4.487 | 885,309 | -0.01(-0.33%) |
Dec 21, 2017 | 4.429 | 4.546 | 4.341 | 4.502 | 1,038,674 | +0.10(+2.33%) |
Dec 20, 2017 | 4.575 | 4.605 | 4.370 | 4.399 | 1,199,387 | -0.18(-3.85%) |
Dec 19, 2017 | 4.575 | 4.605 | 4.429 | 4.575 | 1,934,572 | -0.03(-0.64%) |
Dec 18, 2017 | 4.605 | 4.690 | 4.429 | 4.605 | 2,370,022 | +0.12(+2.61%) |
Dec 15, 2017 | 4.341 | 4.517 | 4.282 | 4.487 | 3,761,467 | +0.15(+3.38%) |
Dec 14, 2017 | 4.370 | 4.399 | 4.253 | 4.341 | 1,669,955 | +0.00(+0.00%) |
Dec 13, 2017 | 4.341 | 4.426 | 4.226 | 4.341 | 1,447,518 | +0.00(+0.00%) |
Dec 12, 2017 | 4.311 | 4.429 | 4.311 | 4.341 | 921,466 | +0.03(+0.68%) |
Dec 11, 2017 | 4.370 | 4.458 | 4.253 | 4.311 | 1,234,241 | +0.00(+0.00%) |
Dec 08, 2017 | 4.282 | 4.414 | 4.223 | 4.311 | 811,018 | +0.03(+0.68%) |
Dec 07, 2017 | 4.370 | 4.419 | 4.253 | 4.282 | 732,733 | -0.06(-1.35%) |
Dec 06, 2017 | 4.370 | 4.458 | 4.253 | 4.341 | 907,076 | -0.03(-0.67%) |
Dec 05, 2017 | 4.546 | 4.575 | 4.311 | 4.370 | 1,683,733 | -0.15(-3.25%) |
Dec 04, 2017 | 4.458 | 4.602 | 4.311 | 4.517 | 2,854,139 | +0.34(+8.07%) |
Dec 01, 2017 | 4.429 | 4.484 | 4.117 | 4.179 | 1,824,114 | -0.25(-5.63%) |
Nov 30, 2017 | 4.253 | 4.517 | 4.135 | 4.429 | 4,500,949 | +0.21(+4.86%) |
Nov 29, 2017 | 3.965 | 4.425 | 3.922 | 4.223 | 3,960,254 | +0.29(+7.30%) |
Nov 28, 2017 | 3.907 | 3.994 | 3.821 | 3.936 | 1,709,984 | +0.03(+0.74%) |
Nov 27, 2017 | 3.965 | 3.994 | 3.821 | 3.907 | 1,703,260 | -0.03(-0.73%) |
Nov 24, 2017 | 3.965 | 3.979 | 3.879 | 3.936 | 544,153 | +0.00(+0.00%) |
Nov 22, 2017 | 3.936 | 4.022 | 3.850 | 3.936 | 1,312,895 | +0.00(+0.00%) |
Nov 21, 2017 | 3.994 | 3.994 | 3.764 | 3.936 | 3,099,326 | -0.03(-0.72%) |
Nov 20, 2017 | 3.907 | 4.022 | 3.850 | 3.965 | 1,666,040 | +0.09(+2.22%) |
Nov 17, 2017 | 3.907 | 4.080 | 3.850 | 3.879 | 2,539,358 | +0.09(+2.27%) |
Nov 16, 2017 | 3.792 | 3.893 | 3.678 | 3.792 | 1,983,339 | +0.06(+1.54%) |
Nov 15, 2017 | 3.591 | 3.764 | 3.577 | 3.735 | 1,472,313 | +0.09(+2.36%) |
Nov 14, 2017 | 3.706 | 3.792 | 3.563 | 3.649 | 1,531,790 | -0.11(-3.05%) |
Nov 13, 2017 | 3.764 | 3.821 | 3.620 | 3.764 | 1,119,272 | +0.03(+0.77%) |
Nov 10, 2017 | 3.563 | 3.792 | 3.563 | 3.735 | 1,501,909 | +0.14(+4.00%) |
Nov 09, 2017 | 3.563 | 3.606 | 3.476 | 3.591 | 1,312,929 | +0.03(+0.81%) |
Nov 08, 2017 | 3.534 | 3.620 | 3.448 | 3.563 | 1,700,543 | -0.03(-0.80%) |
Nov 07, 2017 | 3.534 | 3.591 | 3.448 | 3.591 | 4,054,082 | +0.11(+3.31%) |
Nov 06, 2017 | 3.735 | 3.764 | 3.476 | 3.476 | 4,205,832 | -0.29(-7.63%) |
Nov 03, 2017 | 4.022 | 4.022 | 3.735 | 3.764 | 2,992,786 | -0.17(-4.38%) |
Nov 02, 2017 | 4.166 | 4.180 | 3.764 | 3.936 | 3,348,135 | -0.23(-5.52%) |
Nov 01, 2017 | 4.195 | 4.195 | 3.994 | 4.166 | 3,360,646 | +0.52(+14.17%) |
Oct 31, 2017 | 4.080 | 4.080 | 3.591 | 3.649 | 4,536,732 | -0.40(-9.93%) |
Oct 30, 2017 | 4.051 | 4.100 | 3.907 | 4.051 | 1,495,830 | -0.03(-0.70%) |
Oct 27, 2017 | 4.108 | 4.166 | 4.022 | 4.080 | 1,678,840 | -0.11(-2.74%) |
Oct 26, 2017 | 4.108 | 4.223 | 4.051 | 4.195 | 894,264 | +0.09(+2.10%) |
Oct 25, 2017 | 4.252 | 4.252 | 4.022 | 4.108 | 696,428 | -0.09(-2.05%) |
Oct 24, 2017 | 4.051 | 4.223 | 4.051 | 4.195 | 1,124,477 | +0.17(+4.29%) |
Oct 23, 2017 | 4.252 | 4.252 | 3.994 | 4.022 | 1,923,510 | -0.20(-4.76%) |
Oct 20, 2017 | 4.223 | 4.252 | 4.108 | 4.223 | 1,326,676 | +0.04(+1.03%) |
Oct 19, 2017 | 4.137 | 4.252 | 4.051 | 4.180 | 857,336 | +0.01(+0.34%) |
Oct 18, 2017 | 3.965 | 4.281 | 3.965 | 4.166 | 1,112,219 | +0.17(+4.32%) |
Oct 17, 2017 | 4.051 | 4.051 | 3.965 | 3.994 | 854,066 | +0.00(+0.00%) |
Oct 16, 2017 | 4.137 | 4.137 | 3.907 | 3.994 | 2,283,328 | -0.11(-2.80%) |
Oct 13, 2017 | 4.166 | 4.252 | 4.080 | 4.108 | 1,350,447 | -0.03(-0.69%) |
Oct 12, 2017 | 4.252 | 4.310 | 4.137 | 4.137 | 1,265,219 | -0.11(-2.70%) |
Oct 11, 2017 | 4.396 | 4.425 | 4.238 | 4.252 | 1,197,257 | -0.14(-3.27%) |
Oct 10, 2017 | 4.367 | 4.425 | 4.324 | 4.396 | 609,040 | +0.09(+2.00%) |
Oct 09, 2017 | 4.626 | 4.654 | 4.281 | 4.310 | 1,619,201 | -0.32(-6.83%) |
Oct 06, 2017 | 4.539 | 4.626 | 4.396 | 4.626 | 1,341,512 | +0.06(+1.26%) |
Oct 05, 2017 | 4.511 | 4.626 | 4.453 | 4.568 | 1,015,660 | +0.09(+1.92%) |
Oct 04, 2017 | 4.568 | 4.654 | 4.425 | 4.482 | 1,093,361 | -0.11(-2.50%) |
Oct 03, 2017 | 4.568 | 4.626 | 4.453 | 4.597 | 1,398,639 | +0.03(+0.63%) |
Oct 02, 2017 | 4.396 | 4.597 | 4.338 | 4.568 | 1,627,952 | +0.17(+3.92%) |
Sep 29, 2017 | 4.338 | 4.439 | 4.209 | 4.396 | 1,118,037 | +0.11(+2.68%) |
Sep 28, 2017 | 4.252 | 4.324 | 4.166 | 4.281 | 1,279,335 | +0.03(+0.68%) |
Sep 27, 2017 | 4.310 | 4.338 | 4.252 | 4.252 | 1,045,910 | -0.03(-0.67%) |
Sep 26, 2017 | 4.367 | 4.381 | 4.244 | 4.281 | 1,081,816 | -0.06(-1.32%) |
Sep 25, 2017 | 4.223 | 4.425 | 4.195 | 4.338 | 1,290,852 | +0.11(+2.72%) |
Sep 22, 2017 | 4.166 | 4.310 | 4.080 | 4.223 | 1,035,459 | +0.06(+1.38%) |
Sep 21, 2017 | 4.281 | 4.281 | 4.137 | 4.166 | 716,765 | -0.09(-2.03%) |
Sep 20, 2017 | 4.252 | 4.295 | 4.080 | 4.252 | 1,619,226 | +0.00(+0.00%) |
Sep 19, 2017 | 4.367 | 4.453 | 4.195 | 4.252 | 1,896,578 | -0.11(-2.63%) |
Sep 18, 2017 | 4.539 | 4.583 | 4.338 | 4.367 | 1,357,589 | -0.20(-4.40%) |
Sep 15, 2017 | 4.425 | 4.597 | 4.367 | 4.568 | 2,587,204 | +0.11(+2.58%) |
Sep 14, 2017 | 4.683 | 4.683 | 4.425 | 4.453 | 985,541 | -0.20(-4.32%) |
Sep 13, 2017 | 4.654 | 4.712 | 4.597 | 4.654 | 1,069,776 | +0.03(+0.62%) |
Sep 12, 2017 | 4.539 | 4.669 | 4.539 | 4.626 | 995,182 | +0.09(+1.90%) |
Sep 11, 2017 | 4.597 | 4.712 | 4.539 | 4.539 | 1,234,592 | -0.06(-1.25%) |
Sep 08, 2017 | 4.539 | 4.626 | 4.453 | 4.597 | 3,941,208 | +0.03(+0.63%) |
Sep 07, 2017 | 4.425 | 4.654 | 4.367 | 4.568 | 1,599,726 | +0.20(+4.61%) |
Sep 06, 2017 | 4.281 | 4.410 | 4.252 | 4.367 | 1,210,521 | +0.09(+2.01%) |
Sep 05, 2017 | 4.338 | 4.396 | 4.223 | 4.281 | 1,519,482 | -0.11(-2.61%) |
Sep 01, 2017 | 4.396 | 4.482 | 4.338 | 4.396 | 528,976 | +0.00(+0.00%) |
Aug 31, 2017 | 4.338 | 4.425 | 4.223 | 4.396 | 1,221,753 | +0.03(+0.66%) |
Aug 30, 2017 | 4.252 | 4.453 | 4.108 | 4.367 | 2,732,453 | +0.17(+4.11%) |
Aug 29, 2017 | 4.364 | 4.476 | 4.167 | 4.195 | 1,599,010 | -0.23(-5.10%) |
Aug 28, 2017 | 4.476 | 4.547 | 4.335 | 4.420 | 1,743,391 | -0.06(-1.26%) |
Aug 25, 2017 | 4.532 | 4.561 | 4.392 | 4.476 | 1,775,376 | -0.06(-1.24%) |
Aug 24, 2017 | 4.448 | 4.673 | 4.448 | 4.532 | 1,932,090 | +0.08(+1.90%) |
Aug 23, 2017 | 4.251 | 4.504 | 4.251 | 4.448 | 1,411,522 | +0.20(+4.64%) |
Aug 22, 2017 | 4.307 | 4.392 | 4.251 | 4.251 | 2,137,483 | +0.06(+1.34%) |
Aug 21, 2017 | 4.223 | 4.307 | 4.167 | 4.195 | 1,249,842 | -0.03(-0.67%) |
Aug 18, 2017 | 4.251 | 4.279 | 4.138 | 4.223 | 2,169,173 | -0.08(-1.96%) |
Aug 17, 2017 | 4.617 | 4.645 | 4.251 | 4.307 | 3,034,564 | -0.31(-6.71%) |
Aug 16, 2017 | 4.814 | 4.814 | 4.589 | 4.617 | 1,618,035 | -0.03(-0.61%) |
Aug 15, 2017 | 4.927 | 4.947 | 4.617 | 4.645 | 1,733,136 | -0.34(-6.78%) |
Aug 14, 2017 | 4.927 | 5.081 | 4.927 | 4.983 | 1,514,423 | +0.06(+1.14%) |
Aug 11, 2017 | 5.124 | 5.138 | 4.898 | 4.927 | 2,048,600 | -0.20(-3.85%) |
Aug 10, 2017 | 5.264 | 5.293 | 5.067 | 5.124 | 896,635 | -0.17(-3.19%) |
Aug 09, 2017 | 5.349 | 5.433 | 5.236 | 5.293 | 1,134,382 | -0.14(-2.59%) |
Aug 08, 2017 | 5.236 | 5.602 | 5.236 | 5.433 | 1,606,741 | +0.17(+3.21%) |
Aug 07, 2017 | 5.293 | 5.321 | 5.208 | 5.264 | 1,477,980 | +0.00(+0.00%) |
Aug 04, 2017 | 5.377 | 5.236 | 5.264 | 2,432,815 | -0.03(-0.53%) | |
Aug 03, 2017 | 5.687 | 5.687 | 5.208 | 5.293 | 4,015,688 | -0.39(-6.93%) |
Aug 02, 2017 | 5.180 | 5.743 | 5.096 | 5.687 | 9,402,813 | -0.48(-7.76%) |