Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.653 | 3.726 | 3.571 | 3.590 | 10,744,444 | -0.07(-1.80%) |
Sep 27, 2018 | 3.686 | 3.703 | 3.626 | 3.655 | 8,610,648 | -0.01(-0.26%) |
Sep 26, 2018 | 3.794 | 3.794 | 3.652 | 3.665 | 8,087,931 | -0.10(-2.68%) |
Sep 25, 2018 | 3.677 | 3.782 | 3.597 | 3.766 | 8,773,776 | +0.12(+3.22%) |
Sep 24, 2018 | 3.860 | 3.860 | 3.641 | 3.648 | 15,218,945 | -0.24(-6.05%) |
Sep 21, 2018 | 3.867 | 3.938 | 3.864 | 3.884 | 12,935,617 | +0.01(+0.18%) |
Sep 20, 2018 | 3.902 | 3.952 | 3.867 | 3.876 | 6,823,445 | -0.03(-0.66%) |
Sep 19, 2018 | 3.879 | 3.949 | 3.867 | 3.902 | 7,649,506 | +0.02(+0.61%) |
Sep 18, 2018 | 3.860 | 3.921 | 3.842 | 3.879 | 7,600,956 | -0.03(-0.66%) |
Sep 17, 2018 | 3.928 | 3.963 | 3.879 | 3.905 | 9,494,591 | +0.05(+1.22%) |
Sep 14, 2018 | 3.899 | 3.906 | 3.783 | 3.858 | 13,081,087 | -0.06(-1.47%) |
Sep 13, 2018 | 3.839 | 3.915 | 3.816 | 3.915 | 16,059,010 | +0.09(+2.28%) |
Sep 12, 2018 | 3.715 | 3.851 | 3.715 | 3.828 | 14,780,467 | +0.11(+3.09%) |
Sep 11, 2018 | 3.676 | 3.814 | 3.676 | 3.713 | 12,147,862 | +0.04(+1.00%) |
Sep 10, 2018 | 3.713 | 3.757 | 3.646 | 3.676 | 11,871,991 | -0.03(-0.81%) |
Sep 07, 2018 | 3.504 | 3.763 | 3.391 | 3.706 | 29,578,796 | -0.00(-0.06%) |
Sep 06, 2018 | 3.711 | 3.734 | 3.465 | 3.708 | 29,496,814 | -0.03(-0.74%) |
Sep 05, 2018 | 3.210 | 3.798 | 3.207 | 3.736 | 76,036,760 | +0.51(+15.73%) |
Sep 04, 2018 | 3.026 | 3.240 | 3.005 | 3.228 | 25,831,532 | +0.18(+5.88%) |
Aug 31, 2018 | 3.049 | 3.049 | 3.049 | 0 | -0.07(-2.28%) | |
Aug 30, 2018 | 3.214 | 3.214 | 3.106 | 3.120 | 17,119,868 | -0.12(-3.82%) |
Aug 29, 2018 | 3.249 | 3.286 | 3.159 | 3.244 | 17,842,948 | +0.02(+0.64%) |
Aug 28, 2018 | 3.380 | 3.389 | 3.217 | 3.224 | 29,683,110 | -0.16(-4.62%) |
Aug 27, 2018 | 3.784 | 3.791 | 3.343 | 3.380 | 63,954,392 | -0.42(-11.12%) |
Aug 24, 2018 | 3.851 | 3.869 | 3.722 | 3.803 | 19,696,710 | -0.05(-1.25%) |
Aug 23, 2018 | 3.901 | 3.954 | 3.819 | 3.851 | 15,596,795 | -0.05(-1.30%) |
Aug 22, 2018 | 3.800 | 3.968 | 3.793 | 3.901 | 28,750,072 | +0.11(+2.97%) |
Aug 21, 2018 | 3.676 | 3.807 | 3.636 | 3.789 | 22,603,244 | +0.15(+4.04%) |
Aug 20, 2018 | 3.538 | 3.672 | 3.527 | 3.642 | 15,698,737 | +0.12(+3.39%) |
Aug 17, 2018 | 3.485 | 3.527 | 3.444 | 3.522 | 7,108,312 | +0.03(+0.72%) |
Aug 16, 2018 | 3.570 | 3.575 | 3.496 | 3.497 | 7,484,954 | -0.05(-1.30%) |
Aug 15, 2018 | 3.552 | 3.560 | 3.490 | 3.543 | 9,129,607 | -0.02(-0.52%) |
Aug 14, 2018 | 3.508 | 3.577 | 3.491 | 3.561 | 8,502,002 | +0.07(+1.91%) |
Aug 13, 2018 | 3.527 | 3.534 | 3.472 | 3.495 | 9,144,126 | -0.03(-0.72%) |
Aug 10, 2018 | 3.488 | 3.584 | 3.469 | 3.520 | 10,517,969 | +0.03(+0.72%) |
Aug 09, 2018 | 3.504 | 3.552 | 3.442 | 3.495 | 10,196,463 | -0.01(-0.26%) |
Aug 08, 2018 | 3.474 | 3.519 | 3.449 | 3.504 | 9,483,264 | +0.03(+0.86%) |
Aug 07, 2018 | 3.428 | 3.496 | 3.405 | 3.474 | 8,502,080 | +0.06(+1.75%) |
Aug 06, 2018 | 3.419 | 3.442 | 3.387 | 3.414 | 9,031,408 | +0.00(+0.07%) |
Aug 03, 2018 | 3.375 | 3.423 | 3.354 | 3.412 | 11,129,914 | +0.05(+1.57%) |
Aug 02, 2018 | 3.357 | 3.395 | 3.311 | 3.359 | 11,007,577 | -0.03(-0.75%) |
Aug 01, 2018 | 3.313 | 3.419 | 3.309 | 3.384 | 9,051,647 | +0.07(+2.22%) |
Jul 31, 2018 | 3.382 | 3.384 | 3.311 | 3.311 | 12,001,631 | -0.07(-1.97%) |
Jul 30, 2018 | 3.419 | 3.442 | 3.352 | 3.377 | 6,867,817 | -0.03(-0.88%) |
Jul 27, 2018 | 3.426 | 3.439 | 3.343 | 3.407 | 6,162,539 | +0.00(+0.14%) |
Jul 26, 2018 | 3.334 | 3.456 | 3.332 | 3.403 | 7,352,685 | +0.07(+2.07%) |
Jul 25, 2018 | 3.375 | 3.378 | 3.274 | 3.334 | 14,558,761 | -0.06(-1.83%) |
Jul 24, 2018 | 3.442 | 3.442 | 3.368 | 3.396 | 6,714,373 | -0.03(-0.74%) |
Jul 23, 2018 | 3.458 | 3.467 | 3.396 | 3.421 | 7,981,478 | -0.04(-1.26%) |
Jul 20, 2018 | 3.426 | 3.495 | 3.419 | 3.465 | 9,348,270 | +0.04(+1.07%) |
Jul 19, 2018 | 3.350 | 3.453 | 3.332 | 3.428 | 7,522,624 | +0.08(+2.33%) |
Jul 18, 2018 | 3.354 | 3.366 | 3.289 | 3.350 | 8,920,936 | +0.00(+0.00%) |
Jul 17, 2018 | 3.485 | 3.543 | 3.341 | 3.350 | 13,253,394 | -0.15(-4.20%) |
Jul 16, 2018 | 3.508 | 3.534 | 3.459 | 3.497 | 7,862,636 | -0.01(-0.39%) |
Jul 13, 2018 | 3.444 | 3.552 | 3.444 | 3.511 | 10,150,654 | +0.04(+1.26%) |
Jul 12, 2018 | 3.389 | 3.474 | 3.387 | 3.467 | 8,382,354 | +0.09(+2.65%) |
Jul 11, 2018 | 3.394 | 3.407 | 3.322 | 3.377 | 9,956,890 | -0.04(-1.08%) |
Jul 10, 2018 | 3.568 | 3.570 | 3.403 | 3.414 | 12,694,639 | -0.14(-3.94%) |
Jul 09, 2018 | 3.577 | 3.590 | 3.484 | 3.554 | 17,059,458 | +0.07(+2.11%) |
Jul 06, 2018 | 3.371 | 3.499 | 3.364 | 3.481 | 17,631,966 | +0.12(+3.55%) |
Jul 05, 2018 | 3.235 | 3.377 | 3.226 | 3.361 | 20,551,092 | +0.13(+4.13%) |
Jul 03, 2018 | 3.228 | 3.228 | 3.228 | 0 | -0.03(-0.78%) | |
Jul 02, 2018 | 3.352 | 3.377 | 3.224 | 3.253 | 16,204,114 | -0.09(-2.81%) |
Jun 29, 2018 | 3.444 | 3.462 | 3.334 | 3.348 | 14,802,712 | -0.07(-2.08%) |
Jun 28, 2018 | 3.352 | 3.421 | 3.329 | 3.419 | 8,292,169 | +0.06(+1.92%) |
Jun 27, 2018 | 3.446 | 3.485 | 3.350 | 3.354 | 9,817,923 | -0.09(-2.47%) |
Jun 26, 2018 | 3.490 | 3.492 | 3.375 | 3.439 | 11,740,614 | -0.03(-0.93%) |
Jun 25, 2018 | 3.541 | 3.612 | 3.433 | 3.472 | 11,685,030 | -0.09(-2.64%) |
Jun 22, 2018 | 3.573 | 3.604 | 3.472 | 3.566 | 51,762,112 | -0.00(-0.06%) |
Jun 21, 2018 | 3.632 | 3.672 | 3.559 | 3.568 | 15,503,807 | -0.04(-1.15%) |
Jun 20, 2018 | 3.626 | 3.632 | 3.520 | 3.610 | 22,476,556 | -0.01(-0.25%) |
Jun 19, 2018 | 3.527 | 3.621 | 3.469 | 3.619 | 44,134,604 | +0.13(+3.62%) |
Jun 18, 2018 | 3.205 | 3.626 | 3.072 | 3.492 | 103,526,824 | +0.28(+8.88%) |
Jun 15, 2018 | 3.299 | 2.952 | 3.207 | 57,202,052 | +0.26(+8.64%) | |
Jun 14, 2018 | 3.056 | 3.060 | 2.918 | 2.952 | 32,780,644 | -0.11(-3.60%) |
Jun 13, 2018 | 3.210 | 3.210 | 2.998 | 3.063 | 38,404,672 | -0.17(-5.12%) |
Jun 12, 2018 | 3.290 | 3.302 | 3.228 | 3.228 | 14,715,203 | -0.06(-1.68%) |
Jun 11, 2018 | 3.251 | 3.292 | 3.230 | 3.283 | 20,532,738 | +0.03(+0.99%) |
Jun 08, 2018 | 3.251 | 3.271 | 3.223 | 3.251 | 22,484,670 | +0.01(+0.28%) |
Jun 07, 2018 | 3.244 | 3.276 | 3.215 | 3.242 | 14,362,619 | +0.02(+0.49%) |
Jun 06, 2018 | 3.226 | 22,994,690 | -0.04(-1.23%) | |||
Jun 05, 2018 | 3.186 | 3.278 | 3.132 | 3.267 | 25,459,022 | +0.08(+2.53%) |
Jun 04, 2018 | 3.086 | 3.188 | 3.007 | 3.186 | 32,610,388 | +0.12(+3.79%) |
Jun 01, 2018 | 2.864 | 3.070 | 2.862 | 3.070 | 115,414,288 | +0.12(+3.94%) |
May 31, 2018 | 3.016 | 3.041 | 2.902 | 2.954 | 28,902,108 | -0.05(-1.64%) |
May 30, 2018 | 2.931 | 3.043 | 2.884 | 3.003 | 22,307,644 | +0.08(+2.84%) |
May 29, 2018 | 2.815 | 2.933 | 2.808 | 2.920 | 18,952,650 | +0.09(+3.00%) |
May 25, 2018 | 2.835 | 2.835 | 2.835 | 0 | -0.02(-0.55%) | |
May 24, 2018 | 2.815 | 2.860 | 2.786 | 2.851 | 13,752,036 | +0.00(+0.16%) |
May 23, 2018 | 2.806 | 2.853 | 2.783 | 2.846 | 14,123,178 | +0.01(+0.39%) |
May 22, 2018 | 2.860 | 2.889 | 2.806 | 2.835 | 20,296,804 | -0.02(-0.86%) |
May 21, 2018 | 2.801 | 2.883 | 2.795 | 2.860 | 22,640,022 | +0.07(+2.57%) |
May 18, 2018 | 3.027 | 3.027 | 2.742 | 2.788 | 45,751,620 | -0.26(-8.52%) |
May 17, 2018 | 3.021 | 3.081 | 3.016 | 3.047 | 13,014,795 | +0.02(+0.52%) |
May 16, 2018 | 3.077 | 3.106 | 2.983 | 3.032 | 30,099,966 | +0.01(+0.30%) |
May 15, 2018 | 2.965 | 3.045 | 2.960 | 3.023 | 16,939,232 | +0.06(+1.89%) |
May 14, 2018 | 2.839 | 3.016 | 2.821 | 2.967 | 26,401,576 | +0.12(+4.33%) |
May 11, 2018 | 2.819 | 2.873 | 2.789 | 2.844 | 24,613,870 | -0.07(-2.46%) |
May 10, 2018 | 2.900 | 2.954 | 2.882 | 2.915 | 13,937,319 | +0.02(+0.77%) |
May 09, 2018 | 2.868 | 2.900 | 2.821 | 2.893 | 16,772,675 | +0.03(+1.09%) |
May 08, 2018 | 2.873 | 2.895 | 2.808 | 2.862 | 17,157,680 | -0.02(-0.78%) |
May 07, 2018 | 2.913 | 2.915 | 2.858 | 2.884 | 13,937,498 | -0.02(-0.85%) |
May 04, 2018 | 2.871 | 2.927 | 2.851 | 2.909 | 21,914,776 | +0.04(+1.32%) |
May 03, 2018 | 3.003 | 3.018 | 2.864 | 2.871 | 22,754,918 | -0.14(-4.61%) |
May 02, 2018 | 3.101 | 3.103 | 2.987 | 3.009 | 14,220,465 | -0.09(-2.89%) |
May 01, 2018 | 3.039 | 3.106 | 3.014 | 3.099 | 10,769,534 | +0.04(+1.47%) |
Apr 30, 2018 | 3.126 | 3.132 | 3.034 | 3.054 | 14,086,767 | -0.05(-1.52%) |
Apr 27, 2018 | 3.061 | 3.112 | 3.043 | 3.101 | 11,176,478 | +0.04(+1.39%) |
Apr 26, 2018 | 3.043 | 3.106 | 3.009 | 3.059 | 14,355,477 | +0.05(+1.56%) |
Apr 25, 2018 | 2.987 | 3.050 | 2.974 | 3.012 | 16,281,726 | +0.01(+0.37%) |
Apr 24, 2018 | 2.974 | 3.052 | 2.934 | 3.000 | 16,150,987 | +0.05(+1.59%) |
Apr 23, 2018 | 2.886 | 2.987 | 2.886 | 2.954 | 16,505,194 | +0.07(+2.48%) |
Apr 20, 2018 | 3.014 | 3.030 | 2.866 | 2.882 | 27,713,092 | -0.14(-4.73%) |
Apr 19, 2018 | 3.056 | 3.083 | 3.009 | 3.025 | 11,206,802 | -0.03(-1.03%) |
Apr 18, 2018 | 3.130 | 3.139 | 3.043 | 3.056 | 15,971,255 | -0.06(-2.01%) |
Apr 17, 2018 | 3.108 | 3.173 | 3.097 | 3.119 | 19,169,526 | +0.03(+0.94%) |
Apr 16, 2018 | 3.072 | 3.110 | 3.043 | 3.090 | 14,425,541 | +0.04(+1.47%) |
Apr 13, 2018 | 3.072 | 3.119 | 3.032 | 3.045 | 14,251,110 | -0.00(-0.15%) |
Apr 12, 2018 | 3.101 | 3.103 | 3.014 | 3.050 | 13,918,977 | -0.05(-1.52%) |
Apr 11, 2018 | 3.047 | 3.128 | 3.043 | 3.097 | 19,146,168 | +0.04(+1.17%) |
Apr 10, 2018 | 3.061 | 3.100 | 3.023 | 3.061 | 25,894,114 | +0.04(+1.48%) |
Apr 09, 2018 | 3.023 | 3.078 | 3.005 | 3.016 | 25,491,642 | +0.01(+0.37%) |
Apr 06, 2018 | 3.003 | 3.056 | 2.962 | 3.005 | 18,941,994 | -0.03(-0.96%) |
Apr 05, 2018 | 2.987 | 3.050 | 2.969 | 3.034 | 22,974,640 | +0.05(+1.65%) |
Apr 04, 2018 | 2.868 | 3.016 | 2.844 | 2.985 | 28,530,944 | +0.07(+2.54%) |
Apr 03, 2018 | 2.828 | 2.937 | 2.819 | 2.911 | 25,687,272 | +0.04(+1.48%) |
Apr 02, 2018 | 2.799 | 2.971 | 2.797 | 2.868 | 49,742,732 | +0.04(+1.58%) |
Mar 29, 2018 | 2.824 | 2.824 | 2.824 | 0 | -0.34(-10.81%) | |
Mar 28, 2018 | 3.132 | 3.202 | 3.090 | 3.166 | 33,982,220 | +0.06(+1.95%) |
Mar 27, 2018 | 3.148 | 3.179 | 3.082 | 3.106 | 20,017,398 | -0.04(-1.14%) |
Mar 26, 2018 | 3.065 | 3.153 | 3.040 | 3.141 | 22,412,380 | +0.12(+4.00%) |
Mar 23, 2018 | 3.115 | 3.119 | 3.018 | 3.021 | 17,035,450 | -0.07(-2.39%) |
Mar 22, 2018 | 3.119 | 3.153 | 3.041 | 3.094 | 19,852,912 | -0.04(-1.36%) |
Mar 21, 2018 | 3.202 | 3.233 | 3.135 | 3.137 | 19,714,588 | -0.10(-3.11%) |
Mar 20, 2018 | 3.316 | 3.345 | 3.211 | 3.238 | 19,138,196 | -0.08(-2.30%) |
Mar 19, 2018 | 3.410 | 3.448 | 3.303 | 3.314 | 17,769,984 | -0.14(-3.96%) |
Mar 16, 2018 | 3.432 | 3.504 | 3.427 | 3.450 | 22,721,734 | +0.02(+0.72%) |
Mar 15, 2018 | 3.468 | 3.495 | 3.414 | 3.426 | 8,343,978 | -0.03(-0.97%) |
Mar 14, 2018 | 3.517 | 3.540 | 3.452 | 3.459 | 11,253,162 | -0.03(-0.96%) |
Mar 13, 2018 | 3.497 | 3.581 | 3.486 | 3.493 | 12,923,099 | +0.01(+0.39%) |
Mar 12, 2018 | 3.546 | 3.582 | 3.468 | 3.479 | 17,333,076 | -0.07(-1.89%) |
Mar 09, 2018 | 3.511 | 3.555 | 3.470 | 3.546 | 17,742,466 | +0.05(+1.34%) |
Mar 08, 2018 | 3.569 | 3.591 | 3.464 | 3.499 | 13,295,192 | -0.07(-1.88%) |
Mar 07, 2018 | 3.618 | 3.567 | 13,360,457 | -0.03(-0.75%) | ||
Mar 06, 2018 | 3.591 | 3.618 | 3.535 | 3.593 | 11,892,182 | +0.00(+0.06%) |
Mar 05, 2018 | 3.551 | 3.605 | 3.508 | 3.591 | 18,932,234 | +0.03(+0.75%) |
Mar 02, 2018 | 3.482 | 3.578 | 3.447 | 3.564 | 15,883,345 | +0.08(+2.18%) |
Mar 01, 2018 | 3.449 | 3.545 | 3.442 | 3.488 | 14,341,048 | +0.06(+1.78%) |
Feb 28, 2018 | 3.418 | 3.484 | 3.403 | 3.427 | 21,686,966 | +0.03(+0.77%) |
Feb 27, 2018 | 3.517 | 3.624 | 3.401 | 3.401 | 20,480,020 | -0.11(-3.17%) |
Feb 26, 2018 | 3.495 | 3.517 | 3.460 | 3.512 | 12,687,323 | +0.02(+0.69%) |
Feb 23, 2018 | 3.449 | 3.493 | 3.423 | 3.488 | 11,813,051 | +0.08(+2.24%) |
Feb 22, 2018 | 3.401 | 3.412 | 11,226,867 | -0.02(-0.45%) | ||
Feb 21, 2018 | 3.473 | 3.541 | 3.421 | 3.427 | 13,877,454 | -0.04(-1.07%) |
Feb 20, 2018 | 3.560 | 3.565 | 3.446 | 3.464 | 11,398,659 | -0.12(-3.29%) |
Feb 16, 2018 | 3.582 | 3.582 | 3.582 | 0 | -0.00(-0.06%) | |
Feb 15, 2018 | 3.560 | 3.604 | 3.546 | 3.584 | 10,359,856 | +0.04(+1.17%) |
Feb 14, 2018 | 3.403 | 3.582 | 3.392 | 3.543 | 14,722,993 | +0.14(+4.11%) |
Feb 13, 2018 | 3.442 | 3.464 | 3.383 | 3.403 | 11,278,088 | -0.05(-1.39%) |
Feb 12, 2018 | 3.558 | 3.567 | 3.412 | 3.451 | 11,133,430 | -0.08(-2.29%) |
Feb 09, 2018 | 3.490 | 3.567 | 3.423 | 3.532 | 25,825,076 | +0.07(+2.15%) |
Feb 08, 2018 | 3.593 | 3.615 | 3.442 | 3.458 | 19,625,530 | -0.14(-3.89%) |
Feb 07, 2018 | 3.530 | 3.590 | 3.528 | 3.597 | 20,204,032 | +0.07(+2.04%) |
Feb 06, 2018 | 3.355 | 3.578 | 3.298 | 3.525 | 22,717,978 | +0.06(+1.77%) |
Feb 05, 2018 | 3.525 | 3.543 | 3.448 | 3.464 | 18,815,404 | -0.08(-2.28%) |
Feb 02, 2018 | 3.617 | 3.639 | 3.543 | 3.545 | 14,895,322 | -0.09(-2.58%) |
Feb 01, 2018 | 3.648 | 3.714 | 3.619 | 3.639 | 13,446,636 | -0.03(-0.89%) |
Jan 31, 2018 | 3.744 | 3.772 | 3.647 | 3.672 | 12,581,273 | -0.06(-1.52%) |
Jan 30, 2018 | 3.731 | 3.737 | 3.683 | 3.729 | 8,630,206 | -0.02(-0.47%) |
Jan 29, 2018 | 3.724 | 3.757 | 3.670 | 3.746 | 14,439,836 | +0.02(+0.53%) |
Jan 26, 2018 | 3.683 | 3.733 | 3.628 | 3.726 | 15,331,505 | +0.05(+1.31%) |
Jan 25, 2018 | 3.709 | 3.721 | 3.628 | 3.678 | 12,367,348 | -0.03(-0.82%) |
Jan 24, 2018 | 3.801 | 3.812 | 3.654 | 3.709 | 18,646,870 | -0.09(-2.41%) |
Jan 23, 2018 | 3.827 | 3.838 | 3.750 | 3.801 | 16,603,596 | -0.03(-0.85%) |
Jan 22, 2018 | 3.980 | 3.991 | 3.816 | 3.833 | 23,965,768 | -0.13(-3.20%) |
Jan 19, 2018 | 3.908 | 3.971 | 3.877 | 3.960 | 14,622,575 | +0.06(+1.51%) |
Jan 18, 2018 | 3.816 | 3.916 | 3.759 | 3.901 | 19,526,416 | +0.08(+2.06%) |
Jan 17, 2018 | 3.766 | 3.868 | 3.750 | 3.822 | 19,487,872 | +0.07(+1.98%) |
Jan 16, 2018 | 3.932 | 3.975 | 3.722 | 3.748 | 35,950,156 | -0.13(-3.38%) |
Jan 12, 2018 | 3.879 | 3.879 | 3.879 | 0 | -0.48(-11.02%) | |
Jan 11, 2018 | 4.351 | 4.436 | 4.318 | 4.360 | 19,288,328 | +0.06(+1.42%) |
Jan 10, 2018 | 4.235 | 4.351 | 4.222 | 4.299 | 18,371,410 | +0.03(+0.67%) |
Jan 09, 2018 | 4.218 | 4.314 | 4.218 | 4.270 | 16,768,200 | +0.07(+1.66%) |
Jan 08, 2018 | 4.106 | 4.230 | 4.106 | 4.200 | 16,794,686 | +0.12(+2.94%) |
Jan 05, 2018 | 4.015 | 4.091 | 3.980 | 4.080 | 13,821,545 | +0.08(+1.96%) |
Jan 04, 2018 | 3.975 | 4.015 | 3.923 | 4.002 | 12,733,544 | +0.03(+0.66%) |
Jan 03, 2018 | 3.995 | 4.012 | 3.914 | 3.975 | 17,347,678 | -0.01(-0.33%) |
Jan 02, 2018 | 3.923 | 3.995 | 3.888 | 3.988 | 12,968,791 | +0.07(+1.73%) |
Dec 29, 2017 | 3.921 | 3.921 | 3.921 | 0 | -0.05(-1.21%) | |
Dec 28, 2017 | 3.991 | 3.993 | 3.936 | 3.969 | 8,878,963 | -0.02(-0.44%) |
Dec 27, 2017 | 4.043 | 4.056 | 3.975 | 3.986 | 8,414,605 | -0.06(-1.40%) |
Dec 26, 2017 | 4.189 | 3.991 | 4.043 | 14,806,971 | +0.05(+1.20%) | |
Dec 22, 2017 | 4.030 | 4.047 | 3.986 | 3.995 | 9,548,465 | -0.03(-0.87%) |
Dec 21, 2017 | 3.995 | 4.034 | 3.934 | 4.030 | 13,101,733 | +0.04(+1.10%) |
Dec 20, 2017 | 4.047 | 4.069 | 3.979 | 3.986 | 10,550,446 | -0.03(-0.76%) |
Dec 19, 2017 | 4.085 | 4.106 | 4.012 | 4.017 | 10,320,630 | -0.06(-1.45%) |
Dec 18, 2017 | 4.030 | 4.095 | 4.019 | 4.076 | 14,679,725 | +0.07(+1.74%) |
Dec 15, 2017 | 4.028 | 4.058 | 3.969 | 4.006 | 17,741,430 | -0.01(-0.22%) |
Dec 14, 2017 | 4.109 | 4.135 | 4.006 | 4.015 | 12,904,581 | -0.06(-1.55%) |
Dec 13, 2017 | 4.172 | 4.185 | 4.064 | 4.078 | 14,130,496 | -0.10(-2.30%) |
Dec 12, 2017 | 4.183 | 4.215 | 4.141 | 4.174 | 11,599,436 | +0.01(+0.21%) |
Dec 11, 2017 | 4.211 | 4.228 | 4.078 | 4.165 | 16,723,142 | -0.03(-0.68%) |
Dec 08, 2017 | 4.124 | 4.232 | 4.078 | 4.194 | 14,385,003 | +0.12(+3.06%) |
Dec 07, 2017 | 4.148 | 4.183 | 4.064 | 4.069 | 15,004,828 | -0.08(-2.00%) |
Dec 06, 2017 | 4.209 | 4.227 | 4.134 | 4.152 | 11,121,536 | -0.06(-1.35%) |
Dec 05, 2017 | 4.266 | 4.292 | 4.139 | 4.209 | 14,105,156 | -0.03(-0.67%) |
Dec 04, 2017 | 4.159 | 4.338 | 4.148 | 4.237 | 19,966,798 | +0.14(+3.36%) |
Dec 01, 2017 | 4.091 | 4.167 | 4.037 | 4.100 | 17,543,230 | +0.00(+0.11%) |
Nov 30, 2017 | 4.198 | 4.224 | 4.085 | 4.095 | 22,997,442 | -0.09(-2.04%) |
Nov 29, 2017 | 4.089 | 4.217 | 4.086 | 4.181 | 30,240,982 | +0.11(+2.63%) |
Nov 28, 2017 | 3.892 | 4.082 | 3.892 | 4.074 | 27,461,384 | +0.18(+4.68%) |
Nov 27, 2017 | 3.896 | 3.731 | 3.892 | 27,292,778 | +0.16(+4.31%) | |
Nov 24, 2017 | 3.733 | 3.894 | 3.716 | 3.731 | 30,229,340 | +0.01(+0.29%) |
Nov 22, 2017 | 3.823 | 4.005 | 3.705 | 3.720 | 94,046,688 | +0.14(+3.83%) |
Nov 21, 2017 | 3.534 | 3.595 | 3.482 | 3.583 | 42,262,852 | +0.06(+1.76%) |
Nov 20, 2017 | 3.512 | 3.525 | 3.433 | 3.521 | 17,714,870 | +0.03(+0.80%) |
Nov 17, 2017 | 3.493 | 3.551 | 3.459 | 3.493 | 14,915,200 | +0.03(+0.80%) |
Nov 16, 2017 | 3.429 | 3.596 | 3.429 | 3.465 | 22,668,862 | +0.04(+1.12%) |
Nov 15, 2017 | 3.444 | 3.533 | 3.395 | 3.427 | 17,842,832 | -0.04(-1.17%) |
Nov 14, 2017 | 3.448 | 3.508 | 3.395 | 3.467 | 16,422,072 | -0.00(-0.06%) |
Nov 13, 2017 | 3.519 | 3.607 | 3.408 | 3.470 | 20,425,584 | -0.05(-1.40%) |
Nov 10, 2017 | 3.731 | 3.731 | 3.474 | 3.519 | 27,022,146 | -0.24(-6.44%) |
Nov 09, 2017 | 3.671 | 3.852 | 3.665 | 3.761 | 13,367,015 | +0.08(+2.09%) |
Nov 08, 2017 | 3.677 | 3.703 | 3.637 | 3.684 | 10,413,545 | +0.02(+0.53%) |
Nov 07, 2017 | 3.829 | 3.853 | 3.656 | 3.665 | 13,275,515 | -0.15(-4.04%) |
Nov 06, 2017 | 3.870 | 3.900 | 3.793 | 3.819 | 14,236,051 | -0.06(-1.49%) |
Nov 03, 2017 | 3.962 | 3.973 | 3.877 | 3.877 | 9,433,361 | -0.09(-2.21%) |
Nov 02, 2017 | 3.984 | 3.984 | 3.902 | 3.964 | 13,562,020 | -0.02(-0.48%) |
Nov 01, 2017 | 3.999 | 4.059 | 3.969 | 3.984 | 11,620,096 | -0.02(-0.48%) |
Oct 31, 2017 | 4.046 | 4.078 | 3.982 | 4.003 | 10,242,936 | -0.02(-0.43%) |
Oct 30, 2017 | 4.161 | 4.170 | 3.984 | 4.020 | 10,514,164 | -0.12(-2.95%) |
Oct 27, 2017 | 4.155 | 4.166 | 4.052 | 4.142 | 10,413,027 | -0.04(-0.87%) |
Oct 26, 2017 | 4.187 | 4.228 | 4.127 | 4.179 | 10,002,118 | -0.02(-0.51%) |
Oct 25, 2017 | 4.275 | 4.283 | 4.142 | 4.200 | 12,038,765 | -0.07(-1.75%) |
Oct 24, 2017 | 4.373 | 4.386 | 4.271 | 4.275 | 7,943,046 | -0.07(-1.58%) |
Oct 23, 2017 | 4.313 | 4.401 | 4.313 | 4.343 | 7,954,121 | +0.03(+0.75%) |
Oct 20, 2017 | 4.311 | 4.352 | 4.292 | 4.311 | 7,891,938 | +0.02(+0.40%) |
Oct 19, 2017 | 4.286 | 4.316 | 4.268 | 4.294 | 5,937,421 | +0.00(+0.00%) |
Oct 18, 2017 | 4.224 | 4.303 | 4.202 | 4.294 | 8,928,282 | +0.08(+1.98%) |
Oct 17, 2017 | 4.168 | 4.219 | 4.144 | 4.211 | 5,841,489 | +0.05(+1.29%) |
Oct 16, 2017 | 4.217 | 4.219 | 4.112 | 4.157 | 7,072,376 | -0.06(-1.52%) |
Oct 13, 2017 | 4.206 | 4.235 | 4.179 | 4.221 | 5,103,086 | +0.04(+1.08%) |
Oct 12, 2017 | 4.196 | 4.217 | 4.138 | 4.176 | 8,291,267 | -0.02(-0.46%) |
Oct 11, 2017 | 4.331 | 4.331 | 4.168 | 4.196 | 10,780,849 | -0.14(-3.16%) |
Oct 10, 2017 | 4.324 | 4.345 | 4.273 | 4.333 | 8,232,945 | +0.02(+0.40%) |
Oct 09, 2017 | 4.298 | 4.336 | 4.281 | 4.316 | 8,404,073 | +0.03(+0.65%) |
Oct 06, 2017 | 4.371 | 4.388 | 4.288 | 4.288 | 7,712,509 | -0.11(-2.44%) |
Oct 05, 2017 | 4.348 | 4.397 | 4.331 | 4.395 | 5,351,155 | +0.06(+1.33%) |
Oct 04, 2017 | 4.303 | 4.346 | 4.290 | 4.337 | 5,527,282 | +0.01(+0.20%) |
Oct 03, 2017 | 4.391 | 4.393 | 4.303 | 4.328 | 6,491,390 | -0.06(-1.27%) |