Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.820 | 3.820 | 3.820 | 0 | +0.13(+3.52%) | |
Aug 30, 2018 | 3.795 | 3.798 | 3.615 | 3.690 | 69,213,896 | -0.09(-2.33%) |
Aug 29, 2018 | 3.683 | 3.820 | 3.672 | 3.777 | 105,066,656 | +0.14(+3.86%) |
Aug 28, 2018 | 3.697 | 3.709 | 3.614 | 3.637 | 44,483,664 | -0.05(-1.43%) |
Aug 27, 2018 | 3.654 | 3.707 | 3.637 | 3.690 | 74,676,664 | +0.07(+1.84%) |
Aug 24, 2018 | 3.683 | 3.683 | 3.570 | 3.623 | 53,603,416 | +0.03(+0.88%) |
Aug 23, 2018 | 3.690 | 3.697 | 3.584 | 3.591 | 60,729,644 | -0.10(-2.76%) |
Aug 22, 2018 | 3.588 | 3.707 | 3.581 | 3.693 | 101,512,040 | +0.09(+2.44%) |
Aug 21, 2018 | 3.693 | 3.749 | 3.595 | 3.605 | 82,405,080 | -0.13(-3.57%) |
Aug 20, 2018 | 3.735 | 3.749 | 3.672 | 3.739 | 62,442,716 | -0.02(-0.65%) |
Aug 17, 2018 | 3.777 | 3.788 | 3.735 | 3.763 | 64,920,880 | -0.08(-2.01%) |
Aug 16, 2018 | 3.911 | 3.920 | 3.788 | 3.841 | 54,340,256 | -0.05(-1.18%) |
Aug 15, 2018 | 3.967 | 3.981 | 3.844 | 3.886 | 56,481,960 | -0.17(-4.24%) |
Aug 14, 2018 | 4.115 | 4.129 | 3.988 | 4.059 | 32,599,312 | +0.03(+0.65%) |
Aug 13, 2018 | 3.969 | 4.078 | 3.927 | 4.032 | 59,997,752 | -0.01(-0.35%) |
Aug 10, 2018 | 4.060 | 4.113 | 4.001 | 4.046 | 62,501,920 | -0.15(-3.51%) |
Aug 09, 2018 | 4.239 | 4.246 | 4.127 | 4.194 | 44,746,412 | -0.06(-1.32%) |
Aug 08, 2018 | 4.341 | 4.397 | 4.239 | 4.250 | 45,254,904 | -0.09(-2.10%) |
Aug 07, 2018 | 4.453 | 4.464 | 4.285 | 4.341 | 63,691,844 | -0.04(-0.96%) |
Aug 06, 2018 | 4.404 | 4.460 | 4.369 | 4.383 | 34,230,392 | -0.01(-0.24%) |
Aug 03, 2018 | 4.373 | 4.506 | 4.355 | 4.394 | 84,656,888 | +0.21(+5.12%) |
Aug 02, 2018 | 4.134 | 4.246 | 4.085 | 4.180 | 59,231,580 | +0.07(+1.71%) |
Aug 01, 2018 | 4.088 | 4.144 | 4.067 | 4.110 | 30,612,584 | -0.00(-0.09%) |
Jul 31, 2018 | 4.099 | 4.120 | 4.015 | 4.113 | 53,734,232 | -0.05(-1.10%) |
Jul 30, 2018 | 4.218 | 4.234 | 4.099 | 4.159 | 50,046,092 | -0.02(-0.42%) |
Jul 27, 2018 | 4.110 | 4.201 | 4.099 | 4.176 | 60,950,488 | +0.11(+2.76%) |
Jul 26, 2018 | 4.148 | 4.162 | 4.053 | 4.064 | 48,519,088 | -0.13(-3.01%) |
Jul 25, 2018 | 4.152 | 4.208 | 4.117 | 4.190 | 45,317,872 | +0.09(+2.31%) |
Jul 24, 2018 | 4.057 | 4.169 | 4.046 | 4.096 | 48,497,052 | +0.11(+2.64%) |
Jul 23, 2018 | 3.976 | 4.015 | 3.917 | 3.990 | 34,881,796 | +0.01(+0.35%) |
Jul 20, 2018 | 3.966 | 4.025 | 3.934 | 3.976 | 106,613,512 | +0.20(+5.29%) |
Jul 19, 2018 | 3.724 | 3.799 | 3.673 | 3.776 | 62,143,704 | +0.01(+0.37%) |
Jul 18, 2018 | 3.847 | 3.850 | 3.740 | 3.762 | 47,486,256 | -0.08(-2.10%) |
Jul 17, 2018 | 3.703 | 3.847 | 3.682 | 3.843 | 42,541,200 | +0.12(+3.30%) |
Jul 16, 2018 | 3.692 | 3.729 | 3.636 | 3.720 | 35,821,540 | -0.03(-0.75%) |
Jul 13, 2018 | 3.738 | 3.769 | 3.689 | 3.748 | 32,308,588 | +0.02(+0.56%) |
Jul 12, 2018 | 3.685 | 3.738 | 3.657 | 3.727 | 38,185,560 | +0.10(+2.71%) |
Jul 11, 2018 | 3.717 | 3.801 | 3.601 | 3.629 | 60,586,196 | -0.11(-3.00%) |
Jul 10, 2018 | 3.766 | 3.783 | 3.696 | 3.741 | 39,264,972 | -0.01(-0.19%) |
Jul 09, 2018 | 3.657 | 3.783 | 3.657 | 3.748 | 51,354,224 | +0.09(+2.59%) |
Jul 06, 2018 | 3.563 | 3.682 | 3.542 | 3.654 | 37,299,024 | +0.06(+1.56%) |
Jul 05, 2018 | 3.706 | 3.727 | 3.531 | 3.598 | 60,659,696 | +0.01(+0.39%) |
Jul 03, 2018 | 3.584 | 3.584 | 3.584 | 0 | +0.05(+1.49%) | |
Jul 02, 2018 | 3.471 | 3.540 | 3.443 | 3.531 | 41,737,444 | +0.01(+0.40%) |
Jun 29, 2018 | 3.475 | 3.556 | 3.471 | 3.517 | 60,368,632 | +0.07(+1.93%) |
Jun 28, 2018 | 3.503 | 3.517 | 3.419 | 3.450 | 86,425,912 | +0.02(+0.61%) |
Jun 27, 2018 | 3.419 | 3.547 | 3.403 | 3.429 | 94,070,984 | +0.01(+0.41%) |
Jun 26, 2018 | 3.433 | 3.440 | 3.319 | 3.415 | 57,377,048 | +0.05(+1.56%) |
Jun 25, 2018 | 3.366 | 3.392 | 3.266 | 3.363 | 61,241,344 | +0.06(+1.70%) |
Jun 22, 2018 | 3.349 | 3.394 | 3.275 | 3.307 | 68,202,936 | +0.01(+0.21%) |
Jun 21, 2018 | 3.433 | 3.440 | 3.275 | 3.300 | 81,866,056 | -0.15(-4.37%) |
Jun 20, 2018 | 3.482 | 3.552 | 3.419 | 3.450 | 121,227,512 | +0.11(+3.36%) |
Jun 19, 2018 | 3.180 | 3.450 | 3.163 | 3.338 | 139,069,168 | +0.09(+2.70%) |
Jun 18, 2018 | 3.268 | 3.307 | 3.240 | 3.250 | 54,810,040 | -0.06(-1.80%) |
Jun 15, 2018 | 3.321 | 3.242 | 3.310 | 61,849,836 | -0.03(-0.84%) | |
Jun 14, 2018 | 3.426 | 3.443 | 3.331 | 3.338 | 52,607,212 | -0.05(-1.55%) |
Jun 13, 2018 | 3.443 | 3.459 | 3.300 | 3.391 | 77,215,560 | -0.04(-1.12%) |
Jun 12, 2018 | 3.506 | 3.513 | 3.426 | 3.429 | 71,353,768 | -0.04(-1.01%) |
Jun 11, 2018 | 3.492 | 3.506 | 3.415 | 3.464 | 86,240,632 | +0.04(+1.02%) |
Jun 08, 2018 | 3.534 | 3.538 | 3.296 | 3.429 | 161,309,072 | +0.04(+1.24%) |
Jun 07, 2018 | 3.450 | 3.471 | 3.233 | 3.387 | 232,886,160 | -0.13(-3.78%) |
Jun 06, 2018 | 3.450 | 3.520 | 117,758,336 | -0.07(-2.05%) | ||
Jun 05, 2018 | 3.696 | 3.787 | 3.559 | 3.594 | 97,618,976 | -0.16(-4.21%) |
Jun 04, 2018 | 3.766 | 3.875 | 3.720 | 3.752 | 113,462,704 | +0.20(+5.63%) |
Jun 01, 2018 | 4.250 | 4.313 | 3.226 | 3.552 | 516,320,032 | -0.61(-14.59%) |
May 31, 2018 | 4.169 | 4.243 | 4.145 | 4.159 | 54,303,220 | -0.02(-0.50%) |
May 30, 2018 | 4.110 | 4.348 | 4.050 | 4.180 | 119,010,312 | +0.00(+0.00%) |
May 29, 2018 | 3.871 | 4.260 | 3.864 | 4.180 | 177,416,864 | -0.24(-5.47%) |
May 25, 2018 | 4.422 | 4.422 | 4.422 | 0 | -0.06(-1.33%) | |
May 24, 2018 | 4.604 | 4.713 | 4.429 | 4.481 | 278,078,208 | -0.82(-15.42%) |
May 23, 2018 | 5.403 | 5.460 | 5.270 | 5.298 | 59,821,464 | -0.21(-3.76%) |
May 22, 2018 | 5.460 | 5.624 | 5.419 | 5.505 | 69,243,088 | -0.06(-1.09%) |
May 21, 2018 | 5.797 | 5.836 | 5.517 | 5.566 | 75,078,864 | -0.10(-1.73%) |
May 18, 2018 | 5.664 | 5.765 | 5.548 | 5.664 | 73,140,632 | -0.11(-1.82%) |
May 17, 2018 | 5.909 | 5.993 | 5.664 | 5.769 | 97,521,984 | -0.23(-3.85%) |
May 16, 2018 | 5.930 | 6.021 | 5.884 | 6.000 | 58,387,152 | +0.10(+1.72%) |
May 15, 2018 | 5.737 | 5.930 | 5.727 | 5.898 | 72,025,912 | +0.07(+1.20%) |
May 14, 2018 | 5.737 | 5.909 | 5.706 | 5.828 | 75,702,768 | +0.16(+2.84%) |
May 11, 2018 | 5.713 | 5.846 | 5.632 | 5.667 | 84,061,696 | -0.01(-0.12%) |
May 10, 2018 | 5.433 | 5.783 | 5.405 | 5.674 | 115,644,328 | +0.38(+7.14%) |
May 09, 2018 | 4.908 | 5.324 | 4.904 | 5.296 | 109,585,208 | +0.44(+9.08%) |
May 08, 2018 | 4.922 | 4.950 | 4.740 | 4.855 | 48,100,772 | -0.04(-0.86%) |
May 07, 2018 | 4.771 | 4.985 | 4.768 | 4.897 | 63,964,556 | +0.11(+2.19%) |
May 04, 2018 | 4.789 | 4.848 | 4.736 | 4.792 | 45,910,080 | -0.01(-0.29%) |
May 03, 2018 | 4.834 | 4.859 | 4.701 | 4.806 | 32,308,978 | -0.03(-0.65%) |
May 02, 2018 | 4.789 | 4.915 | 4.782 | 4.838 | 33,156,186 | +0.02(+0.36%) |
May 01, 2018 | 4.918 | 4.925 | 4.778 | 4.820 | 27,035,706 | -0.11(-2.27%) |
Apr 30, 2018 | 4.943 | 4.964 | 4.890 | 4.932 | 23,840,666 | -0.02(-0.35%) |
Apr 27, 2018 | 4.964 | 4.988 | 4.932 | 4.950 | 33,527,624 | +0.03(+0.64%) |
Apr 26, 2018 | 4.761 | 4.925 | 4.757 | 4.918 | 44,424,696 | +0.19(+4.07%) |
Apr 25, 2018 | 4.768 | 4.775 | 4.652 | 4.726 | 49,387,980 | -0.16(-3.30%) |
Apr 24, 2018 | 4.953 | 4.985 | 4.834 | 4.887 | 27,355,102 | -0.05(-0.92%) |
Apr 23, 2018 | 4.911 | 4.952 | 4.834 | 4.932 | 27,473,254 | -0.07(-1.47%) |
Apr 20, 2018 | 4.964 | 5.041 | 4.915 | 5.006 | 34,039,864 | -0.03(-0.56%) |
Apr 19, 2018 | 5.023 | 5.072 | 4.960 | 5.034 | 39,064,848 | +0.05(+0.98%) |
Apr 18, 2018 | 4.901 | 5.013 | 4.880 | 4.985 | 35,566,192 | +0.19(+4.02%) |
Apr 17, 2018 | 4.729 | 4.819 | 4.691 | 4.792 | 29,010,668 | +0.09(+2.01%) |
Apr 16, 2018 | 4.848 | 4.848 | 4.680 | 4.698 | 33,147,034 | -0.15(-3.17%) |
Apr 13, 2018 | 4.985 | 4.999 | 4.827 | 4.852 | 42,688,392 | -0.14(-2.87%) |
Apr 12, 2018 | 5.055 | 5.067 | 4.992 | 4.995 | 33,549,056 | -0.02(-0.42%) |
Apr 11, 2018 | 4.929 | 5.051 | 4.908 | 5.016 | 45,670,656 | +0.11(+2.28%) |
Apr 10, 2018 | 4.747 | 4.922 | 4.719 | 4.904 | 48,914,892 | +0.22(+4.71%) |
Apr 09, 2018 | 4.883 | 4.883 | 4.673 | 4.684 | 37,807,776 | -0.19(-3.88%) |
Apr 06, 2018 | 4.855 | 4.892 | 4.785 | 4.873 | 48,802,904 | -0.02(-0.43%) |
Apr 05, 2018 | 4.943 | 5.030 | 4.883 | 4.894 | 48,249,568 | +0.12(+2.57%) |
Apr 04, 2018 | 4.645 | 4.775 | 4.614 | 4.771 | 44,472,360 | -0.01(-0.29%) |
Apr 03, 2018 | 4.841 | 4.873 | 4.733 | 4.785 | 31,409,326 | -0.02(-0.36%) |
Apr 02, 2018 | 4.901 | 4.943 | 4.743 | 4.803 | 30,501,218 | -0.15(-2.97%) |
Mar 29, 2018 | 4.950 | 4.950 | 4.950 | 0 | +0.13(+2.76%) | |
Mar 28, 2018 | 4.859 | 4.894 | 4.773 | 4.817 | 35,396,972 | -0.07(-1.43%) |
Mar 27, 2018 | 5.058 | 5.062 | 4.852 | 4.887 | 47,950,552 | -0.18(-3.52%) |
Mar 26, 2018 | 5.107 | 5.118 | 4.981 | 5.065 | 39,481,408 | +0.06(+1.12%) |
Mar 23, 2018 | 5.009 | 5.083 | 4.946 | 5.009 | 42,927,876 | +0.04(+0.85%) |
Mar 22, 2018 | 4.978 | 5.055 | 4.932 | 4.967 | 38,717,956 | -0.10(-2.00%) |
Mar 21, 2018 | 4.845 | 5.093 | 4.834 | 5.069 | 49,457,112 | +0.26(+5.31%) |
Mar 20, 2018 | 4.841 | 4.904 | 4.803 | 4.813 | 37,615,924 | +0.01(+0.15%) |
Mar 19, 2018 | 4.890 | 4.915 | 4.792 | 4.806 | 39,091,512 | -0.13(-2.62%) |
Mar 16, 2018 | 4.922 | 4.995 | 4.915 | 4.936 | 36,991,088 | +0.01(+0.21%) |
Mar 15, 2018 | 4.995 | 5.020 | 4.873 | 4.925 | 42,853,808 | -0.14(-2.83%) |
Mar 14, 2018 | 5.090 | 5.111 | 5.023 | 5.069 | 28,846,486 | +0.01(+0.28%) |
Mar 13, 2018 | 5.153 | 5.188 | 5.041 | 5.055 | 30,933,782 | -0.08(-1.57%) |
Mar 12, 2018 | 5.156 | 5.188 | 5.093 | 5.135 | 25,164,004 | -0.01(-0.27%) |
Mar 09, 2018 | 5.072 | 5.149 | 5.057 | 5.149 | 39,462,240 | +0.15(+3.08%) |
Mar 08, 2018 | 5.037 | 5.057 | 4.925 | 4.995 | 32,620,142 | -0.02(-0.42%) |
Mar 07, 2018 | 4.943 | 5.016 | 65,574,908 | -0.12(-2.25%) | ||
Mar 06, 2018 | 5.202 | 5.226 | 5.104 | 5.132 | 52,601,704 | +0.01(+0.27%) |
Mar 05, 2018 | 4.964 | 5.146 | 4.953 | 5.118 | 57,396,480 | +0.15(+2.96%) |
Mar 02, 2018 | 4.803 | 4.983 | 4.750 | 4.971 | 41,386,992 | +0.08(+1.57%) |
Mar 01, 2018 | 4.950 | 4.983 | 4.815 | 4.894 | 48,479,300 | -0.02(-0.43%) |
Feb 28, 2018 | 5.037 | 5.044 | 4.911 | 4.915 | 63,401,976 | -0.06(-1.20%) |
Feb 27, 2018 | 5.076 | 5.104 | 4.967 | 4.974 | 59,427,964 | -0.06(-1.25%) |
Feb 26, 2018 | 4.992 | 5.048 | 4.938 | 5.037 | 69,654,184 | +0.16(+3.23%) |
Feb 23, 2018 | 4.810 | 4.913 | 4.768 | 4.880 | 60,367,740 | +0.14(+3.03%) |
Feb 22, 2018 | 4.736 | 44,061,412 | +0.13(+2.81%) | |||
Feb 21, 2018 | 4.705 | 4.754 | 4.603 | 4.607 | 49,814,760 | -0.05(-0.98%) |
Feb 20, 2018 | 4.540 | 4.719 | 4.533 | 4.652 | 54,451,108 | +0.19(+4.24%) |
Feb 16, 2018 | 4.463 | 4.463 | 4.463 | 0 | -0.02(-0.55%) | |
Feb 15, 2018 | 4.474 | 4.503 | 4.435 | 4.488 | 36,546,096 | +0.05(+1.10%) |
Feb 14, 2018 | 4.316 | 4.474 | 4.271 | 4.439 | 70,386,152 | +0.07(+1.68%) |
Feb 13, 2018 | 4.334 | 4.386 | 4.313 | 4.365 | 31,341,680 | +0.00(+0.08%) |
Feb 12, 2018 | 4.390 | 4.453 | 4.316 | 4.362 | 34,636,988 | +0.04(+0.97%) |
Feb 09, 2018 | 4.369 | 4.410 | 4.155 | 4.320 | 82,170,776 | +0.05(+1.06%) |
Feb 08, 2018 | 4.537 | 4.558 | 4.267 | 4.274 | 68,271,576 | -0.19(-4.31%) |
Feb 07, 2018 | 4.673 | 4.677 | 4.456 | 4.467 | 77,728,344 | -0.20(-4.28%) |
Feb 06, 2018 | 4.404 | 4.677 | 4.397 | 4.666 | 85,762,744 | +0.20(+4.55%) |
Feb 05, 2018 | 4.603 | 4.658 | 4.379 | 4.463 | 88,752,824 | -0.20(-4.28%) |
Feb 02, 2018 | 4.806 | 4.806 | 4.661 | 4.663 | 50,256,656 | -0.22(-4.52%) |
Feb 01, 2018 | 4.796 | 4.897 | 4.750 | 4.883 | 53,467,456 | +0.21(+4.42%) |
Jan 31, 2018 | 4.782 | 4.803 | 4.659 | 4.677 | 54,425,104 | +0.02(+0.45%) |
Jan 30, 2018 | 4.733 | 4.733 | 4.586 | 4.656 | 86,130,448 | -0.12(-2.42%) |
Jan 29, 2018 | 4.796 | 4.862 | 4.733 | 4.771 | 65,128,204 | -0.07(-1.45%) |
Jan 26, 2018 | 4.607 | 4.855 | 4.575 | 4.841 | 117,431,744 | +0.20(+4.30%) |
Jan 25, 2018 | 4.635 | 4.775 | 4.579 | 4.642 | 100,790,888 | +0.06(+1.30%) |
Jan 24, 2018 | 4.411 | 4.647 | 4.365 | 4.582 | 180,244,144 | +0.36(+8.63%) |
Jan 23, 2018 | 4.190 | 4.229 | 4.152 | 4.218 | 72,697,072 | -0.07(-1.63%) |
Jan 22, 2018 | 4.218 | 4.295 | 4.218 | 4.288 | 34,970,812 | +0.03(+0.74%) |
Jan 19, 2018 | 4.225 | 4.264 | 4.204 | 4.257 | 44,884,704 | +0.01(+0.25%) |
Jan 18, 2018 | 4.267 | 4.281 | 4.183 | 4.246 | 91,239,192 | +0.00(+0.08%) |
Jan 17, 2018 | 4.138 | 4.243 | 4.117 | 4.243 | 68,421,064 | +0.15(+3.59%) |
Jan 16, 2018 | 4.078 | 4.097 | 4.055 | 4.096 | 78,306,072 | +0.08(+2.01%) |
Jan 12, 2018 | 4.015 | 4.015 | 4.015 | 0 | +0.03(+0.79%) | |
Jan 11, 2018 | 3.886 | 3.984 | 3.868 | 3.984 | 80,339,048 | +0.12(+2.99%) |
Jan 10, 2018 | 3.900 | 3.910 | 3.847 | 3.868 | 40,953,460 | -0.03(-0.81%) |
Jan 09, 2018 | 3.921 | 3.949 | 3.900 | 3.900 | 41,786,956 | -0.03(-0.71%) |
Jan 08, 2018 | 3.872 | 3.928 | 3.859 | 3.928 | 38,553,028 | +0.05(+1.26%) |
Jan 05, 2018 | 3.847 | 3.880 | 3.812 | 3.879 | 34,937,556 | +0.03(+0.73%) |
Jan 04, 2018 | 3.851 | 3.893 | 3.828 | 3.851 | 65,539,400 | +0.01(+0.27%) |
Jan 03, 2018 | 3.781 | 3.851 | 3.721 | 3.840 | 61,421,672 | +0.09(+2.52%) |
Jan 02, 2018 | 3.662 | 3.744 | 3.651 | 3.746 | 40,060,156 | +0.14(+3.98%) |
Dec 29, 2017 | 3.602 | 3.602 | 3.602 | 0 | +0.02(+0.68%) | |
Dec 28, 2017 | 3.581 | 3.592 | 3.564 | 3.578 | 19,926,302 | +0.04(+1.19%) |
Dec 27, 2017 | 3.578 | 3.606 | 3.525 | 3.536 | 28,054,922 | -0.02(-0.59%) |
Dec 26, 2017 | 3.525 | 3.560 | 3.499 | 3.557 | 23,948,286 | +0.06(+1.70%) |
Dec 22, 2017 | 3.536 | 3.543 | 3.490 | 3.497 | 26,389,550 | -0.05(-1.28%) |
Dec 21, 2017 | 3.431 | 3.546 | 3.420 | 3.543 | 53,243,320 | +0.13(+3.79%) |
Dec 20, 2017 | 3.385 | 3.420 | 3.355 | 3.413 | 32,721,378 | +0.05(+1.35%) |
Dec 19, 2017 | 3.347 | 3.378 | 3.336 | 3.368 | 23,701,050 | +0.00(+0.10%) |
Dec 18, 2017 | 3.371 | 3.427 | 3.352 | 3.364 | 39,825,940 | +0.06(+1.91%) |
Dec 15, 2017 | 3.375 | 3.375 | 3.294 | 3.301 | 50,767,964 | -0.02(-0.53%) |
Dec 14, 2017 | 3.322 | 3.387 | 3.312 | 3.319 | 42,634,528 | -0.05(-1.56%) |
Dec 13, 2017 | 3.476 | 3.497 | 3.347 | 3.371 | 53,251,352 | -0.11(-3.12%) |
Dec 12, 2017 | 3.354 | 3.490 | 3.343 | 3.480 | 65,229,688 | +0.07(+2.05%) |
Dec 11, 2017 | 3.406 | 3.434 | 3.396 | 3.410 | 31,747,036 | +0.01(+0.41%) |
Dec 08, 2017 | 3.459 | 3.462 | 3.385 | 3.396 | 51,405,828 | +0.02(+0.52%) |
Dec 07, 2017 | 3.333 | 3.431 | 3.333 | 3.378 | 50,476,280 | -0.10(-2.82%) |
Dec 06, 2017 | 3.466 | 3.515 | 3.408 | 3.476 | 51,377,112 | +0.03(+0.81%) |
Dec 05, 2017 | 3.525 | 3.545 | 3.428 | 3.448 | 38,960,064 | -0.03(-0.91%) |
Dec 04, 2017 | 3.459 | 3.550 | 3.459 | 3.480 | 42,007,348 | +0.03(+0.81%) |
Dec 01, 2017 | 3.462 | 3.515 | 3.448 | 3.452 | 43,856,740 | +0.05(+1.44%) |
Nov 30, 2017 | 3.424 | 3.455 | 3.343 | 3.403 | 60,529,664 | -0.03(-0.92%) |
Nov 29, 2017 | 3.511 | 3.518 | 3.432 | 3.434 | 54,854,044 | -0.12(-3.44%) |
Nov 28, 2017 | 3.550 | 3.606 | 3.537 | 3.557 | 29,936,062 | +0.01(+0.40%) |
Nov 27, 2017 | 3.564 | 3.578 | 3.527 | 3.543 | 30,607,818 | -0.07(-1.94%) |
Nov 24, 2017 | 3.620 | 3.634 | 3.599 | 3.613 | 15,057,975 | +0.02(+0.58%) |
Nov 22, 2017 | 3.543 | 3.620 | 3.536 | 3.592 | 32,126,140 | +0.08(+2.29%) |
Nov 21, 2017 | 3.592 | 3.627 | 3.504 | 3.511 | 57,965,196 | -0.05(-1.38%) |
Nov 20, 2017 | 3.515 | 3.578 | 3.505 | 3.560 | 20,235,378 | +0.01(+0.30%) |
Nov 17, 2017 | 3.518 | 3.579 | 3.483 | 3.550 | 35,122,940 | +0.06(+1.71%) |
Nov 16, 2017 | 3.501 | 3.536 | 3.438 | 3.490 | 63,326,700 | +0.05(+1.42%) |
Nov 15, 2017 | 3.333 | 3.473 | 3.294 | 3.441 | 47,088,212 | +0.05(+1.55%) |
Nov 14, 2017 | 3.634 | 3.648 | 3.382 | 3.389 | 105,297,120 | -0.33(-8.85%) |
Nov 13, 2017 | 3.700 | 3.767 | 3.679 | 3.718 | 35,364,216 | -0.03(-0.84%) |
Nov 10, 2017 | 3.756 | 3.791 | 3.711 | 3.749 | 30,492,980 | -0.05(-1.20%) |
Nov 09, 2017 | 3.781 | 3.833 | 3.767 | 3.795 | 33,967,832 | -0.02(-0.64%) |
Nov 08, 2017 | 3.774 | 3.823 | 3.726 | 3.819 | 50,930,156 | +0.11(+2.83%) |
Nov 07, 2017 | 3.868 | 3.886 | 3.690 | 3.714 | 81,075,784 | -0.20(-5.01%) |
Nov 06, 2017 | 3.777 | 3.914 | 3.774 | 3.910 | 53,938,520 | +0.17(+4.49%) |
Nov 03, 2017 | 3.774 | 3.781 | 3.672 | 3.742 | 55,120,680 | -0.04(-1.02%) |
Nov 02, 2017 | 3.760 | 3.788 | 3.719 | 3.781 | 34,455,900 | -0.01(-0.28%) |
Nov 01, 2017 | 3.770 | 3.816 | 3.767 | 3.791 | 53,345,828 | +0.06(+1.69%) |
Oct 31, 2017 | 3.711 | 3.761 | 3.700 | 3.728 | 38,955,460 | +0.02(+0.47%) |
Oct 30, 2017 | 3.718 | 3.788 | 3.700 | 3.711 | 59,391,660 | -0.05(-1.21%) |
Oct 27, 2017 | 3.651 | 3.770 | 3.634 | 3.756 | 52,024,508 | +0.12(+3.27%) |
Oct 26, 2017 | 3.672 | 3.698 | 3.623 | 3.637 | 33,093,422 | -0.04(-1.14%) |
Oct 25, 2017 | 3.669 | 3.679 | 3.599 | 3.679 | 33,477,642 | +0.05(+1.25%) |
Oct 24, 2017 | 3.585 | 3.637 | 3.553 | 3.634 | 29,135,190 | +0.06(+1.67%) |
Oct 23, 2017 | 3.634 | 3.567 | 3.574 | 31,631,912 | -0.05(-1.35%) | |
Oct 20, 2017 | 3.648 | 3.672 | 3.620 | 3.623 | 26,230,836 | -0.01(-0.39%) |
Oct 19, 2017 | 3.606 | 3.644 | 3.599 | 3.637 | 35,436,848 | -0.02(-0.57%) |
Oct 18, 2017 | 3.679 | 3.686 | 3.641 | 3.658 | 30,045,908 | -0.01(-0.38%) |
Oct 17, 2017 | 3.665 | 3.679 | 3.625 | 3.672 | 34,699,868 | +0.00(+0.10%) |
Oct 16, 2017 | 3.711 | 3.721 | 3.648 | 3.669 | 28,189,266 | -0.00(-0.10%) |
Oct 13, 2017 | 3.693 | 3.734 | 3.662 | 3.672 | 42,979,352 | +0.03(+0.87%) |
Oct 12, 2017 | 3.641 | 3.656 | 3.614 | 3.641 | 27,443,274 | -0.03(-0.86%) |
Oct 11, 2017 | 3.690 | 3.697 | 3.649 | 3.672 | 25,460,798 | +0.01(+0.19%) |
Oct 10, 2017 | 3.683 | 3.697 | 3.648 | 3.665 | 32,409,232 | +0.06(+1.75%) |
Oct 09, 2017 | 3.609 | 3.614 | 3.565 | 3.602 | 26,688,472 | -0.01(-0.29%) |
Oct 06, 2017 | 3.602 | 3.630 | 3.583 | 3.613 | 34,670,416 | -0.06(-1.71%) |
Oct 05, 2017 | 3.711 | 3.756 | 3.676 | 3.676 | 43,997,576 | +0.04(+0.96%) |
Oct 04, 2017 | 3.676 | 3.707 | 3.627 | 3.641 | 45,281,200 | -0.04(-1.14%) |
Oct 03, 2017 | 3.571 | 3.700 | 3.560 | 3.683 | 71,711,640 | +0.16(+4.47%) |
Oct 02, 2017 | 3.469 | 3.525 | 3.453 | 3.525 | 29,356,738 | +0.01(+0.30%) |
Sep 29, 2017 | 3.553 | 3.560 | 3.501 | 3.515 | 30,402,074 | +0.01(+0.20%) |
Sep 28, 2017 | 3.501 | 3.539 | 3.464 | 3.508 | 49,113,300 | +0.01(+0.20%) |
Sep 27, 2017 | 3.564 | 3.574 | 3.453 | 3.501 | 52,166,832 | -0.08(-2.15%) |
Sep 26, 2017 | 3.609 | 3.644 | 3.564 | 3.578 | 56,398,088 | -0.04(-1.16%) |
Sep 25, 2017 | 3.644 | 3.655 | 3.595 | 3.620 | 37,997,524 | +0.00(+0.00%) |
Sep 22, 2017 | 3.599 | 3.651 | 3.571 | 3.620 | 37,927,448 | +0.02(+0.58%) |
Sep 21, 2017 | 3.644 | 3.669 | 3.576 | 3.599 | 46,569,076 | -0.05(-1.34%) |
Sep 20, 2017 | 3.536 | 3.658 | 3.501 | 3.648 | 77,908,880 | +0.14(+3.99%) |
Sep 19, 2017 | 3.522 | 3.543 | 3.480 | 3.508 | 25,367,866 | -0.01(-0.40%) |
Sep 18, 2017 | 3.515 | 3.557 | 3.492 | 3.522 | 36,620,472 | -0.01(-0.20%) |
Sep 15, 2017 | 3.490 | 3.551 | 3.484 | 3.529 | 36,962,056 | +0.00(+0.00%) |
Sep 14, 2017 | 3.522 | 3.567 | 3.492 | 3.529 | 35,277,092 | +0.03(+0.80%) |
Sep 13, 2017 | 3.455 | 3.522 | 3.445 | 3.501 | 39,330,740 | +0.04(+1.11%) |
Sep 12, 2017 | 3.473 | 3.529 | 3.452 | 3.462 | 39,405,944 | -0.03(-0.90%) |
Sep 11, 2017 | 3.480 | 3.525 | 3.462 | 3.494 | 46,351,864 | +0.06(+1.84%) |
Sep 08, 2017 | 3.522 | 3.522 | 3.413 | 3.431 | 49,324,032 | -0.11(-3.16%) |
Sep 07, 2017 | 3.501 | 3.553 | 3.497 | 3.543 | 51,010,724 | +0.04(+1.10%) |
Sep 06, 2017 | 3.389 | 3.511 | 3.382 | 3.504 | 88,942,672 | +0.16(+4.93%) |
Sep 05, 2017 | 3.371 | 3.382 | 3.291 | 3.340 | 70,357,512 | +0.09(+2.69%) |