Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.344 | 3.349 | 3.304 | 3.315 | 179,708 | -0.05(-1.50%) |
Jul 30, 2018 | 3.344 | 3.395 | 3.327 | 3.366 | 235,747 | +0.06(+1.85%) |
Jul 27, 2018 | 3.372 | 3.389 | 3.305 | 3.305 | 170,072 | -0.07(-2.15%) |
Jul 26, 2018 | 3.389 | 3.434 | 3.372 | 3.377 | 100,552 | -0.01(-0.33%) |
Jul 25, 2018 | 3.467 | 3.472 | 3.361 | 3.389 | 149,766 | -0.09(-2.57%) |
Jul 24, 2018 | 3.461 | 3.495 | 3.433 | 3.478 | 282,603 | +0.04(+1.30%) |
Jul 23, 2018 | 3.327 | 3.456 | 3.316 | 3.433 | 259,067 | +0.09(+2.68%) |
Jul 20, 2018 | 3.383 | 3.383 | 3.327 | 3.344 | 159,494 | -0.03(-0.83%) |
Jul 19, 2018 | 3.288 | 3.379 | 3.277 | 3.372 | 144,345 | +0.07(+2.03%) |
Jul 18, 2018 | 3.333 | 3.344 | 3.282 | 3.305 | 291,009 | -0.03(-0.84%) |
Jul 17, 2018 | 3.338 | 3.377 | 3.321 | 3.333 | 181,003 | -0.02(-0.50%) |
Jul 16, 2018 | 3.299 | 3.366 | 3.288 | 3.349 | 208,478 | +0.03(+1.01%) |
Jul 13, 2018 | 3.305 | 3.355 | 3.299 | 3.316 | 196,508 | +0.01(+0.34%) |
Jul 12, 2018 | 3.349 | 3.372 | 3.267 | 3.305 | 286,210 | -0.05(-1.50%) |
Jul 11, 2018 | 3.377 | 3.384 | 3.344 | 3.355 | 104,563 | -0.02(-0.66%) |
Jul 10, 2018 | 3.377 | 3.433 | 3.338 | 3.377 | 247,246 | +0.02(+0.50%) |
Jul 09, 2018 | 3.333 | 3.394 | 3.319 | 3.361 | 217,852 | +0.04(+1.18%) |
Jul 06, 2018 | 3.372 | 3.407 | 3.310 | 3.321 | 250,456 | -0.07(-1.98%) |
Jul 05, 2018 | 3.294 | 3.403 | 3.243 | 3.389 | 355,579 | +0.16(+5.03%) |
Jul 03, 2018 | 3.226 | 3.226 | 3.226 | 0 | +0.04(+1.23%) | |
Jul 02, 2018 | 3.215 | 3.238 | 3.165 | 3.187 | 433,242 | -0.05(-1.55%) |
Jun 29, 2018 | 3.266 | 3.321 | 3.165 | 3.238 | 530,711 | -0.03(-1.03%) |
Jun 28, 2018 | 3.366 | 3.417 | 3.266 | 3.271 | 450,761 | -0.14(-4.09%) |
Jun 27, 2018 | 3.405 | 3.506 | 3.405 | 3.411 | 448,670 | +0.02(+0.49%) |
Jun 26, 2018 | 3.316 | 3.433 | 3.316 | 3.394 | 298,045 | +0.06(+1.85%) |
Jun 25, 2018 | 3.411 | 3.411 | 3.327 | 3.332 | 189,083 | -0.03(-0.83%) |
Jun 22, 2018 | 3.344 | 3.461 | 3.344 | 3.360 | 415,617 | +0.03(+1.01%) |
Jun 21, 2018 | 3.494 | 3.501 | 3.288 | 3.327 | 665,733 | -0.17(-4.95%) |
Jun 20, 2018 | 3.584 | 3.606 | 3.500 | 3.500 | 402,187 | -0.10(-2.80%) |
Jun 19, 2018 | 3.567 | 3.649 | 3.519 | 3.601 | 388,975 | -0.05(-1.38%) |
Jun 18, 2018 | 3.584 | 3.673 | 3.578 | 3.651 | 180,879 | +0.07(+1.87%) |
Jun 15, 2018 | 3.612 | 3.567 | 3.584 | 253,692 | -0.03(-0.77%) | |
Jun 14, 2018 | 3.707 | 3.757 | 3.606 | 3.612 | 216,870 | -0.10(-2.56%) |
Jun 13, 2018 | 3.763 | 3.768 | 3.690 | 3.707 | 172,400 | -0.06(-1.63%) |
Jun 12, 2018 | 3.718 | 3.836 | 3.718 | 3.768 | 256,967 | +0.04(+1.20%) |
Jun 11, 2018 | 3.668 | 3.773 | 3.668 | 3.724 | 265,266 | +0.04(+1.06%) |
Jun 08, 2018 | 3.662 | 3.710 | 3.640 | 3.685 | 228,041 | +0.02(+0.61%) |
Jun 07, 2018 | 3.573 | 3.679 | 3.573 | 3.662 | 197,307 | +0.09(+2.50%) |
Jun 06, 2018 | 3.567 | 3.573 | 265,382 | -0.08(-2.14%) | ||
Jun 05, 2018 | 3.668 | 3.707 | 3.634 | 3.651 | 255,329 | -0.03(-0.76%) |
Jun 04, 2018 | 3.696 | 3.740 | 3.645 | 3.679 | 276,570 | +0.02(+0.61%) |
Jun 01, 2018 | 3.657 | 3.668 | 3.623 | 3.657 | 285,439 | -0.02(-0.61%) |
May 31, 2018 | 3.701 | 3.735 | 3.657 | 3.679 | 283,870 | -0.01(-0.30%) |
May 30, 2018 | 3.617 | 3.735 | 3.601 | 3.690 | 217,975 | +0.10(+2.88%) |
May 29, 2018 | 3.548 | 3.593 | 3.529 | 3.587 | 205,523 | +0.03(+0.78%) |
May 25, 2018 | 3.559 | 3.559 | 3.559 | 0 | -0.01(-0.16%) | |
May 24, 2018 | 3.559 | 3.626 | 3.537 | 3.565 | 220,056 | +0.00(+0.00%) |
May 23, 2018 | 3.632 | 3.643 | 3.526 | 3.565 | 570,596 | -0.11(-3.03%) |
May 22, 2018 | 3.799 | 3.821 | 3.648 | 3.676 | 455,808 | -0.12(-3.23%) |
May 21, 2018 | 3.872 | 3.905 | 3.788 | 3.799 | 562,746 | -0.05(-1.30%) |
May 18, 2018 | 4.044 | 4.072 | 3.849 | 3.849 | 413,764 | -0.20(-4.83%) |
May 17, 2018 | 3.922 | 4.083 | 3.911 | 4.044 | 416,808 | +0.13(+3.20%) |
May 16, 2018 | 3.894 | 3.922 | 3.888 | 3.919 | 141,359 | +0.03(+0.64%) |
May 15, 2018 | 3.911 | 3.922 | 3.846 | 3.894 | 341,795 | -0.03(-0.71%) |
May 14, 2018 | 3.877 | 3.927 | 3.872 | 3.922 | 229,291 | +0.07(+1.88%) |
May 11, 2018 | 3.844 | 3.894 | 3.832 | 3.849 | 193,651 | +0.01(+0.15%) |
May 10, 2018 | 3.860 | 3.911 | 3.827 | 3.844 | 197,292 | -0.02(-0.43%) |
May 09, 2018 | 3.877 | 3.933 | 3.855 | 3.860 | 247,326 | -0.01(-0.14%) |
May 08, 2018 | 3.860 | 3.899 | 3.803 | 3.866 | 326,971 | -0.01(-0.29%) |
May 07, 2018 | 3.855 | 3.966 | 3.849 | 3.877 | 407,521 | +0.02(+0.58%) |
May 04, 2018 | 3.849 | 3.927 | 3.832 | 3.855 | 236,311 | +0.00(+0.00%) |
May 03, 2018 | 3.933 | 3.933 | 3.838 | 3.855 | 166,769 | -0.08(-2.12%) |
May 02, 2018 | 3.877 | 3.955 | 3.877 | 3.938 | 232,631 | +0.06(+1.58%) |
May 01, 2018 | 3.838 | 3.888 | 3.770 | 3.877 | 288,303 | +0.04(+1.02%) |
Apr 30, 2018 | 3.894 | 3.898 | 3.810 | 3.838 | 208,936 | -0.06(-1.43%) |
Apr 27, 2018 | 3.894 | 3.955 | 3.866 | 3.894 | 217,232 | -0.00(-0.01%) |
Apr 26, 2018 | 3.855 | 3.905 | 3.828 | 3.894 | 237,241 | +0.06(+1.45%) |
Apr 25, 2018 | 3.789 | 3.844 | 3.776 | 3.839 | 204,606 | +0.04(+1.17%) |
Apr 24, 2018 | 3.806 | 3.878 | 3.783 | 3.794 | 356,324 | -0.01(-0.29%) |
Apr 23, 2018 | 3.905 | 3.950 | 3.800 | 3.806 | 436,832 | -0.14(-3.65%) |
Apr 20, 2018 | 3.916 | 3.955 | 3.883 | 3.950 | 364,764 | +0.03(+0.85%) |
Apr 19, 2018 | 3.972 | 4.008 | 3.911 | 3.916 | 185,209 | -0.08(-1.94%) |
Apr 18, 2018 | 3.933 | 4.061 | 3.928 | 3.994 | 336,237 | +0.07(+1.84%) |
Apr 17, 2018 | 3.939 | 3.961 | 3.905 | 3.922 | 262,786 | +0.01(+0.14%) |
Apr 16, 2018 | 3.933 | 3.961 | 3.883 | 3.916 | 464,741 | +0.00(+0.00%) |
Apr 13, 2018 | 3.800 | 3.922 | 3.800 | 3.916 | 493,224 | +0.12(+3.07%) |
Apr 12, 2018 | 3.883 | 3.886 | 3.794 | 3.800 | 386,834 | -0.08(-2.14%) |
Apr 11, 2018 | 3.900 | 3.961 | 3.878 | 3.883 | 305,536 | -0.01(-0.14%) |
Apr 10, 2018 | 3.750 | 3.933 | 3.750 | 3.889 | 455,861 | +0.16(+4.16%) |
Apr 09, 2018 | 3.761 | 3.833 | 3.728 | 3.733 | 467,014 | -0.03(-0.74%) |
Apr 06, 2018 | 3.928 | 3.950 | 3.717 | 3.761 | 677,931 | -0.19(-4.78%) |
Apr 05, 2018 | 3.800 | 4.016 | 3.800 | 3.950 | 521,216 | +0.12(+3.04%) |
Apr 04, 2018 | 3.883 | 3.883 | 3.744 | 3.833 | 995,432 | -0.09(-2.26%) |
Apr 03, 2018 | 4.105 | 4.155 | 3.883 | 3.922 | 1,121,837 | -0.19(-4.72%) |
Apr 02, 2018 | 4.355 | 4.355 | 3.855 | 4.116 | 1,280,068 | -0.27(-6.08%) |
Mar 29, 2018 | 4.382 | 4.382 | 4.382 | 0 | -0.12(-2.59%) | |
Mar 28, 2018 | 4.699 | 4.715 | 4.471 | 4.499 | 626,263 | -0.18(-3.79%) |
Mar 27, 2018 | 4.809 | 4.836 | 4.676 | 4.676 | 539,887 | -0.14(-2.87%) |
Mar 26, 2018 | 4.775 | 4.843 | 4.775 | 4.814 | 278,604 | +0.08(+1.75%) |
Mar 23, 2018 | 4.792 | 4.856 | 4.726 | 4.731 | 420,070 | -0.03(-0.70%) |
Mar 22, 2018 | 4.892 | 4.892 | 4.753 | 4.764 | 296,682 | -0.13(-2.60%) |
Mar 21, 2018 | 4.864 | 4.997 | 4.836 | 4.892 | 324,284 | +0.04(+0.80%) |
Mar 20, 2018 | 4.869 | 4.909 | 4.798 | 4.853 | 339,000 | +0.03(+0.57%) |
Mar 19, 2018 | 4.963 | 4.969 | 4.764 | 4.825 | 252,135 | -0.13(-2.68%) |
Mar 16, 2018 | 4.803 | 5.019 | 4.770 | 4.958 | 421,043 | +0.14(+2.99%) |
Mar 15, 2018 | 4.974 | 4.974 | 4.753 | 4.814 | 367,213 | -0.11(-2.13%) |
Mar 14, 2018 | 4.897 | 4.936 | 4.814 | 4.919 | 203,184 | +0.01(+0.23%) |
Mar 13, 2018 | 4.892 | 4.922 | 4.842 | 4.908 | 233,442 | +0.04(+0.91%) |
Mar 12, 2018 | 4.809 | 4.903 | 4.793 | 4.864 | 271,935 | +0.08(+1.62%) |
Mar 09, 2018 | 4.759 | 4.836 | 4.737 | 4.787 | 325,809 | +0.03(+0.58%) |
Mar 08, 2018 | 4.787 | 4.809 | 4.723 | 4.759 | 295,245 | -0.05(-1.03%) |
Mar 07, 2018 | 4.858 | 4.809 | 186,136 | +0.01(+0.12%) | ||
Mar 06, 2018 | 4.820 | 4.864 | 4.753 | 4.803 | 285,808 | -0.03(-0.57%) |
Mar 05, 2018 | 4.836 | 4.914 | 4.814 | 4.831 | 250,262 | -0.02(-0.46%) |
Mar 02, 2018 | 4.809 | 4.856 | 4.737 | 4.853 | 257,615 | +0.02(+0.46%) |
Mar 01, 2018 | 4.759 | 4.908 | 4.753 | 4.831 | 218,675 | +0.04(+0.81%) |
Feb 28, 2018 | 4.892 | 4.919 | 4.731 | 4.792 | 356,734 | -0.08(-1.70%) |
Feb 27, 2018 | 5.052 | 5.057 | 4.864 | 4.875 | 303,097 | -0.18(-3.54%) |
Feb 26, 2018 | 4.949 | 5.060 | 4.949 | 5.054 | 358,279 | +0.14(+2.91%) |
Feb 23, 2018 | 4.900 | 4.932 | 4.828 | 4.911 | 265,214 | +0.04(+0.79%) |
Feb 22, 2018 | 4.806 | 4.922 | 4.735 | 4.872 | 358,615 | +0.07(+1.37%) |
Feb 21, 2018 | 4.872 | 4.949 | 4.786 | 4.806 | 361,390 | -0.09(-1.80%) |
Feb 20, 2018 | 5.071 | 5.071 | 4.872 | 4.894 | 450,686 | -0.19(-3.79%) |
Feb 16, 2018 | 5.087 | 5.087 | 5.087 | 0 | -0.12(-2.33%) | |
Feb 15, 2018 | 5.104 | 5.302 | 5.071 | 5.208 | 378,891 | +0.14(+2.83%) |
Feb 14, 2018 | 4.944 | 5.082 | 4.872 | 5.065 | 349,731 | +0.10(+2.11%) |
Feb 13, 2018 | 4.977 | 4.983 | 4.845 | 4.960 | 362,184 | +0.00(+0.00%) |
Feb 12, 2018 | 4.933 | 5.011 | 4.886 | 4.960 | 315,435 | +0.08(+1.69%) |
Feb 09, 2018 | 4.938 | 5.004 | 4.773 | 4.878 | 585,728 | -0.05(-1.01%) |
Feb 08, 2018 | 4.955 | 5.004 | 4.927 | 4.927 | 426,283 | -0.06(-1.10%) |
Feb 07, 2018 | 4.944 | 4.999 | 4.861 | 4.983 | 554,169 | +0.14(+2.96%) |
Feb 06, 2018 | 4.680 | 4.922 | 4.559 | 4.839 | 704,196 | +0.04(+0.92%) |
Feb 05, 2018 | 5.016 | 5.021 | 4.724 | 4.795 | 846,458 | -0.21(-4.18%) |
Feb 02, 2018 | 4.999 | 5.093 | 4.923 | 5.005 | 445,204 | -0.04(-0.76%) |
Feb 01, 2018 | 5.434 | 5.434 | 5.010 | 5.043 | 688,821 | -0.35(-6.44%) |
Jan 31, 2018 | 5.186 | 5.473 | 5.175 | 5.390 | 554,679 | +0.25(+4.82%) |
Jan 30, 2018 | 5.247 | 5.274 | 5.071 | 5.142 | 588,222 | -0.13(-2.54%) |
Jan 29, 2018 | 5.456 | 5.467 | 5.249 | 5.276 | 486,090 | -0.10(-1.83%) |
Jan 26, 2018 | 5.467 | 5.467 | 5.298 | 5.374 | 388,347 | -0.01(-0.10%) |
Jan 25, 2018 | 5.500 | 5.543 | 5.210 | 5.380 | 852,785 | -0.11(-2.09%) |
Jan 24, 2018 | 5.610 | 5.763 | 5.467 | 5.495 | 952,927 | -0.06(-1.08%) |
Jan 23, 2018 | 5.396 | 5.599 | 5.373 | 5.555 | 843,848 | +0.24(+4.53%) |
Jan 22, 2018 | 5.189 | 5.440 | 5.139 | 5.314 | 711,877 | +0.20(+3.85%) |
Jan 19, 2018 | 5.014 | 5.117 | 4.882 | 5.117 | 566,298 | +0.11(+2.18%) |
Jan 18, 2018 | 5.232 | 5.259 | 4.978 | 5.008 | 767,905 | -0.11(-2.14%) |
Jan 17, 2018 | 5.003 | 5.199 | 4.975 | 5.117 | 860,201 | +0.16(+3.31%) |
Jan 16, 2018 | 4.751 | 5.003 | 4.702 | 4.953 | 750,211 | +0.28(+6.09%) |
Jan 12, 2018 | 4.669 | 4.669 | 4.669 | 0 | +0.06(+1.30%) | |
Jan 11, 2018 | 4.576 | 4.727 | 4.573 | 4.609 | 653,152 | +0.04(+0.84%) |
Jan 10, 2018 | 4.604 | 4.625 | 4.598 | 4.571 | 323,691 | -0.02(-0.36%) |
Jan 09, 2018 | 4.538 | 4.636 | 4.521 | 4.587 | 396,469 | +0.02(+0.48%) |
Jan 08, 2018 | 4.522 | 4.583 | 4.420 | 4.565 | 435,879 | +0.05(+1.21%) |
Jan 05, 2018 | 4.614 | 4.614 | 4.438 | 4.511 | 507,436 | -0.09(-2.02%) |
Jan 04, 2018 | 4.702 | 4.729 | 4.571 | 4.604 | 865,946 | -0.08(-1.75%) |
Jan 03, 2018 | 4.680 | 4.784 | 4.664 | 4.686 | 556,423 | +0.04(+0.82%) |
Jan 02, 2018 | 4.686 | 4.686 | 4.554 | 4.647 | 402,373 | +0.14(+3.16%) |
Dec 29, 2017 | 4.505 | 4.505 | 4.505 | 0 | -0.06(-1.32%) | |
Dec 28, 2017 | 4.538 | 4.614 | 4.450 | 4.565 | 478,197 | +0.06(+1.38%) |
Dec 27, 2017 | 4.639 | 4.644 | 4.476 | 4.503 | 684,156 | -0.11(-2.35%) |
Dec 26, 2017 | 4.541 | 4.628 | 4.498 | 4.612 | 620,462 | +0.16(+3.65%) |
Dec 22, 2017 | 4.384 | 4.516 | 4.373 | 4.449 | 448,744 | +0.07(+1.48%) |
Dec 21, 2017 | 4.227 | 4.390 | 4.175 | 4.384 | 995,194 | +0.16(+3.72%) |
Dec 20, 2017 | 4.265 | 4.265 | 4.211 | 4.227 | 616,076 | +0.00(+0.00%) |
Dec 19, 2017 | 4.227 | 4.243 | 4.205 | 4.227 | 384,100 | +0.02(+0.52%) |
Dec 18, 2017 | 4.113 | 4.254 | 4.064 | 4.205 | 563,728 | +0.05(+1.17%) |
Dec 15, 2017 | 4.216 | 4.141 | 4.157 | 372,323 | -0.06(-1.41%) | |
Dec 14, 2017 | 4.270 | 4.319 | 4.184 | 4.216 | 278,759 | -0.02(-0.51%) |
Dec 13, 2017 | 4.232 | 4.287 | 4.200 | 4.238 | 284,767 | -0.01(-0.26%) |
Dec 12, 2017 | 4.433 | 4.444 | 4.211 | 4.249 | 968,625 | -0.14(-3.21%) |
Dec 11, 2017 | 4.292 | 4.397 | 4.292 | 4.390 | 401,752 | +0.13(+3.05%) |
Dec 08, 2017 | 4.352 | 4.352 | 4.254 | 4.259 | 378,189 | -0.04(-0.88%) |
Dec 07, 2017 | 4.335 | 4.335 | 4.274 | 4.297 | 278,883 | -0.01(-0.25%) |
Dec 06, 2017 | 4.335 | 4.357 | 4.227 | 4.308 | 377,660 | -0.02(-0.38%) |
Dec 05, 2017 | 4.427 | 4.455 | 4.308 | 4.325 | 326,396 | -0.08(-1.85%) |
Dec 04, 2017 | 4.595 | 4.595 | 4.390 | 4.406 | 602,620 | -0.19(-4.13%) |
Dec 01, 2017 | 4.660 | 4.727 | 4.617 | 4.595 | 493,742 | -0.05(-1.17%) |
Nov 30, 2017 | 4.585 | 4.682 | 4.532 | 4.650 | 552,158 | +0.10(+2.26%) |
Nov 29, 2017 | 4.498 | 4.598 | 4.498 | 4.547 | 318,199 | +0.08(+1.72%) |
Nov 28, 2017 | 4.572 | 4.593 | 4.432 | 4.470 | 591,897 | -0.02(-0.36%) |
Nov 27, 2017 | 4.523 | 4.593 | 4.464 | 4.486 | 952,049 | +0.05(+1.09%) |
Nov 24, 2017 | 4.346 | 4.486 | 4.341 | 4.437 | 642,844 | +0.12(+2.74%) |
Nov 22, 2017 | 4.346 | 4.346 | 4.260 | 4.319 | 573,184 | -0.03(-0.62%) |
Nov 21, 2017 | 4.292 | 4.346 | 4.249 | 4.346 | 440,595 | +0.07(+1.63%) |
Nov 20, 2017 | 4.287 | 4.287 | 4.190 | 4.276 | 258,842 | +0.04(+1.02%) |
Nov 17, 2017 | 4.153 | 4.233 | 4.142 | 4.233 | 260,616 | +0.12(+3.01%) |
Nov 16, 2017 | 4.163 | 4.169 | 4.061 | 4.110 | 210,348 | -0.02(-0.39%) |
Nov 15, 2017 | 4.142 | 4.212 | 4.094 | 4.126 | 255,822 | +0.01(+0.13%) |
Nov 14, 2017 | 4.201 | 4.201 | 4.099 | 4.120 | 194,492 | -0.06(-1.54%) |
Nov 13, 2017 | 4.083 | 4.201 | 4.083 | 4.185 | 311,848 | +0.06(+1.56%) |
Nov 10, 2017 | 4.190 | 4.215 | 4.040 | 4.120 | 301,956 | -0.06(-1.41%) |
Nov 09, 2017 | 4.169 | 4.212 | 4.083 | 4.180 | 199,252 | +0.01(+0.26%) |
Nov 08, 2017 | 4.180 | 4.201 | 4.126 | 4.169 | 177,421 | -0.02(-0.51%) |
Nov 07, 2017 | 4.233 | 4.239 | 4.153 | 4.190 | 148,027 | -0.02(-0.38%) |
Nov 06, 2017 | 4.110 | 4.223 | 4.088 | 4.206 | 252,710 | +0.12(+2.89%) |
Nov 03, 2017 | 3.975 | 4.115 | 3.949 | 4.088 | 200,207 | +0.10(+2.56%) |
Nov 02, 2017 | 4.029 | 4.077 | 3.959 | 3.986 | 343,313 | -0.04(-1.07%) |
Nov 01, 2017 | 4.045 | 4.099 | 3.981 | 4.029 | 293,453 | -0.02(-0.40%) |
Oct 31, 2017 | 4.126 | 4.126 | 4.035 | 4.045 | 387,496 | -0.04(-1.05%) |
Oct 30, 2017 | 4.126 | 4.163 | 4.045 | 4.088 | 350,100 | +0.05(+1.23%) |
Oct 27, 2017 | 4.017 | 4.171 | 3.985 | 4.038 | 396,530 | -0.05(-1.17%) |
Oct 26, 2017 | 4.092 | 4.182 | 4.065 | 4.086 | 259,307 | -0.04(-0.90%) |
Oct 25, 2017 | 4.134 | 4.145 | 3.937 | 4.124 | 402,317 | +0.02(+0.39%) |
Oct 24, 2017 | 4.060 | 4.129 | 4.049 | 4.108 | 185,661 | +0.05(+1.18%) |
Oct 23, 2017 | 4.124 | 4.163 | 4.060 | 4.060 | 362,191 | -0.07(-1.68%) |
Oct 20, 2017 | 4.070 | 4.182 | 4.049 | 4.129 | 510,817 | +0.06(+1.57%) |
Oct 19, 2017 | 4.198 | 4.198 | 4.065 | 4.065 | 303,107 | -0.12(-2.92%) |
Oct 18, 2017 | 4.209 | 4.257 | 4.124 | 4.187 | 369,574 | -0.05(-1.13%) |
Oct 17, 2017 | 4.278 | 4.283 | 4.219 | 4.235 | 316,040 | -0.01(-0.13%) |
Oct 16, 2017 | 4.241 | 4.283 | 4.166 | 4.241 | 277,560 | +0.05(+1.27%) |
Oct 13, 2017 | 4.294 | 4.294 | 4.140 | 4.187 | 324,227 | -0.07(-1.63%) |
Oct 12, 2017 | 4.166 | 4.304 | 4.102 | 4.257 | 352,657 | +0.13(+3.09%) |
Oct 11, 2017 | 4.177 | 4.246 | 4.113 | 4.129 | 279,906 | -0.01(-0.26%) |
Oct 10, 2017 | 4.060 | 4.161 | 4.060 | 4.140 | 188,434 | +0.08(+1.97%) |
Oct 09, 2017 | 4.044 | 4.124 | 4.029 | 4.060 | 174,781 | -0.01(-0.26%) |
Oct 06, 2017 | 4.060 | 4.102 | 4.049 | 4.070 | 239,586 | -0.02(-0.52%) |
Oct 05, 2017 | 4.076 | 4.134 | 4.038 | 4.092 | 257,546 | +0.05(+1.32%) |
Oct 04, 2017 | 4.124 | 4.145 | 4.038 | 4.038 | 330,107 | -0.12(-2.82%) |
Oct 03, 2017 | 4.177 | 4.187 | 4.102 | 4.155 | 226,847 | -0.01(-0.13%) |
Oct 02, 2017 | 4.198 | 4.246 | 4.017 | 4.161 | 458,398 | -0.01(-0.26%) |
Sep 29, 2017 | 4.225 | 4.283 | 4.054 | 4.171 | 665,775 | -0.03(-0.63%) |
Sep 28, 2017 | 4.246 | 4.294 | 4.161 | 4.198 | 427,284 | -0.05(-1.17%) |
Sep 27, 2017 | 4.232 | 4.346 | 4.191 | 4.248 | 903,122 | +0.05(+1.11%) |
Sep 26, 2017 | 4.243 | 4.274 | 4.165 | 4.201 | 700,263 | -0.01(-0.12%) |
Sep 25, 2017 | 4.248 | 4.398 | 4.180 | 4.206 | 992,085 | -0.02(-0.37%) |
Sep 22, 2017 | 4.046 | 4.284 | 4.046 | 4.222 | 680,003 | +0.16(+3.82%) |
Sep 21, 2017 | 4.098 | 4.103 | 4.015 | 4.066 | 493,404 | -0.02(-0.51%) |
Sep 20, 2017 | 4.061 | 4.118 | 3.932 | 4.087 | 432,587 | +0.06(+1.54%) |
Sep 19, 2017 | 4.061 | 4.118 | 3.820 | 4.025 | 590,483 | +0.02(+0.52%) |
Sep 18, 2017 | 3.911 | 4.020 | 3.859 | 4.004 | 474,057 | +0.09(+2.25%) |
Sep 15, 2017 | 3.807 | 3.921 | 3.807 | 3.916 | 389,452 | +0.09(+2.30%) |
Sep 14, 2017 | 3.719 | 3.844 | 3.719 | 3.828 | 323,955 | +0.11(+2.92%) |
Sep 13, 2017 | 3.719 | 3.760 | 3.691 | 3.719 | 213,876 | +0.02(+0.42%) |
Sep 12, 2017 | 3.626 | 3.745 | 3.626 | 3.704 | 290,856 | +0.08(+2.14%) |
Sep 11, 2017 | 3.517 | 3.642 | 3.476 | 3.626 | 410,982 | +0.16(+4.48%) |
Sep 08, 2017 | 3.491 | 3.512 | 3.445 | 3.471 | 199,621 | -0.05(-1.33%) |
Sep 07, 2017 | 3.528 | 3.548 | 3.471 | 3.517 | 247,900 | +0.01(+0.30%) |
Sep 06, 2017 | 3.517 | 3.561 | 3.497 | 3.507 | 131,812 | +0.00(+0.00%) |
Sep 05, 2017 | 3.595 | 3.595 | 3.471 | 3.507 | 199,252 | -0.04(-1.17%) |
Sep 01, 2017 | 3.579 | 3.617 | 3.533 | 3.548 | 249,654 | -0.03(-0.72%) |
Aug 31, 2017 | 3.434 | 3.611 | 3.398 | 3.574 | 355,209 | +0.15(+4.23%) |
Aug 30, 2017 | 3.486 | 3.611 | 3.419 | 3.429 | 382,006 | -0.07(-1.93%) |
Aug 29, 2017 | 3.574 | 3.637 | 3.497 | 3.497 | 755,011 | -0.06(-1.73%) |
Aug 28, 2017 | 3.527 | 3.615 | 3.491 | 3.558 | 369,854 | +0.06(+1.62%) |
Aug 25, 2017 | 3.512 | 3.579 | 3.502 | 3.502 | 233,185 | -0.01(-0.29%) |
Aug 24, 2017 | 3.563 | 3.563 | 3.502 | 3.512 | 209,113 | -0.04(-1.16%) |
Aug 23, 2017 | 3.569 | 3.607 | 3.507 | 3.553 | 147,828 | -0.02(-0.58%) |
Aug 22, 2017 | 3.630 | 3.682 | 3.569 | 3.574 | 322,230 | -0.08(-2.12%) |
Aug 21, 2017 | 3.672 | 3.754 | 3.640 | 3.651 | 218,736 | -0.04(-0.98%) |
Aug 18, 2017 | 3.615 | 3.718 | 3.566 | 3.687 | 428,547 | +0.08(+2.14%) |
Aug 17, 2017 | 3.718 | 3.775 | 3.605 | 3.610 | 353,342 | -0.12(-3.31%) |
Aug 16, 2017 | 3.831 | 3.898 | 3.692 | 3.733 | 335,488 | -0.13(-3.33%) |
Aug 15, 2017 | 3.893 | 3.903 | 3.759 | 3.862 | 244,757 | -0.02(-0.40%) |
Aug 14, 2017 | 3.723 | 3.924 | 3.718 | 3.878 | 559,219 | +0.16(+4.44%) |
Aug 11, 2017 | 3.589 | 3.759 | 3.579 | 3.713 | 489,109 | +0.03(+0.70%) |
Aug 10, 2017 | 3.687 | 3.852 | 3.656 | 3.687 | 563,681 | -0.01(-0.28%) |
Aug 09, 2017 | 3.527 | 3.708 | 3.502 | 3.697 | 690,883 | +0.20(+5.59%) |
Aug 08, 2017 | 3.440 | 3.579 | 3.414 | 3.502 | 433,089 | +0.06(+1.80%) |
Aug 07, 2017 | 3.440 | 3.440 | 3.373 | 3.440 | 95,163 | +0.04(+1.21%) |
Aug 04, 2017 | 3.430 | 3.440 | 3.373 | 3.399 | 100,220 | +0.00(+0.00%) |
Aug 03, 2017 | 3.471 | 3.495 | 3.373 | 3.399 | 183,826 | -0.05(-1.35%) |
Aug 02, 2017 | 3.424 | 3.574 | 3.424 | 3.445 | 279,009 | -0.01(-0.30%) |