Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.420 | 2.460 | 2.370 | 2.420 | 12,404,764 | +0.01(+0.41%) |
May 30, 2018 | 2.400 | 2.440 | 2.350 | 2.410 | 12,295,736 | +0.04(+1.69%) |
May 29, 2018 | 2.280 | 2.390 | 2.260 | 2.370 | 18,440,402 | +0.07(+3.04%) |
May 25, 2018 | 2.300 | 2.300 | 2.300 | 0 | -0.04(-1.71%) | |
May 24, 2018 | 2.350 | 2.370 | 2.280 | 2.340 | 17,215,416 | -0.01(-0.43%) |
May 23, 2018 | 2.320 | 2.460 | 2.250 | 2.350 | 28,815,456 | +0.00(+0.00%) |
May 22, 2018 | 2.340 | 2.500 | 2.281 | 2.350 | 49,753,560 | -0.15(-6.00%) |
May 21, 2018 | 2.610 | 2.650 | 2.500 | 2.500 | 27,811,136 | -0.11(-4.21%) |
May 18, 2018 | 2.710 | 2.720 | 2.590 | 2.610 | 25,874,180 | -0.08(-2.97%) |
May 17, 2018 | 2.730 | 2.890 | 2.650 | 2.690 | 73,621,856 | -0.38(-12.38%) |
May 16, 2018 | 3.000 | 3.080 | 2.850 | 3.070 | 40,933,208 | +0.16(+5.50%) |
May 15, 2018 | 2.830 | 2.960 | 2.780 | 2.910 | 19,075,878 | +0.10(+3.56%) |
May 14, 2018 | 2.870 | 2.890 | 2.800 | 2.810 | 11,619,929 | -0.03(-1.06%) |
May 11, 2018 | 2.880 | 2.905 | 2.765 | 2.840 | 15,130,417 | -0.02(-0.70%) |
May 10, 2018 | 2.900 | 2.910 | 2.750 | 2.860 | 11,871,278 | -0.02(-0.69%) |
May 09, 2018 | 2.770 | 2.980 | 2.750 | 2.880 | 26,048,912 | +0.11(+3.97%) |
May 08, 2018 | 2.770 | 2.870 | 2.700 | 2.770 | 24,297,838 | -0.02(-0.72%) |
May 07, 2018 | 2.920 | 2.930 | 2.750 | 2.790 | 21,334,566 | -0.10(-3.46%) |
May 04, 2018 | 2.990 | 3.020 | 2.890 | 2.890 | 14,613,800 | -0.13(-4.30%) |
May 03, 2018 | 3.020 | 3.030 | 2.940 | 3.020 | 9,305,973 | -0.02(-0.66%) |
May 02, 2018 | 2.930 | 3.070 | 2.910 | 3.040 | 10,241,236 | +0.11(+3.75%) |
May 01, 2018 | 2.920 | 3.020 | 2.880 | 2.930 | 11,577,461 | +0.02(+0.69%) |
Apr 30, 2018 | 3.150 | 3.200 | 2.910 | 2.910 | 17,806,268 | -0.24(-7.62%) |
Apr 27, 2018 | 3.100 | 3.150 | 3.020 | 3.150 | 9,446,671 | +0.05(+1.61%) |
Apr 26, 2018 | 3.070 | 3.140 | 3.050 | 3.100 | 9,769,777 | +0.02(+0.65%) |
Apr 25, 2018 | 3.000 | 3.100 | 2.950 | 3.080 | 8,088,298 | +0.07(+2.33%) |
Apr 24, 2018 | 2.930 | 3.020 | 2.890 | 3.010 | 10,851,777 | +0.10(+3.44%) |
Apr 23, 2018 | 2.920 | 2.940 | 2.860 | 2.910 | 10,666,459 | +0.01(+0.34%) |
Apr 20, 2018 | 3.030 | 3.060 | 2.890 | 2.900 | 17,177,576 | -0.14(-4.61%) |
Apr 19, 2018 | 3.030 | 3.080 | 2.970 | 3.040 | 8,379,221 | +0.00(+0.00%) |
Apr 18, 2018 | 3.070 | 3.130 | 3.040 | 3.040 | 9,237,187 | -0.01(-0.33%) |
Apr 17, 2018 | 3.180 | 3.190 | 3.030 | 3.050 | 15,274,947 | -0.09(-2.87%) |
Apr 16, 2018 | 3.150 | 3.230 | 3.115 | 3.140 | 16,484,111 | +0.03(+0.96%) |
Apr 13, 2018 | 3.240 | 3.260 | 3.090 | 3.110 | 14,342,318 | -0.10(-3.12%) |
Apr 12, 2018 | 3.470 | 3.510 | 3.180 | 3.210 | 20,039,436 | -0.30(-8.55%) |
Apr 11, 2018 | 3.360 | 3.535 | 3.360 | 3.510 | 13,817,901 | +0.11(+3.24%) |
Apr 10, 2018 | 3.280 | 3.440 | 3.140 | 3.400 | 20,596,840 | +0.15(+4.62%) |
Apr 09, 2018 | 3.240 | 3.350 | 3.200 | 3.250 | 10,794,826 | +0.04(+1.25%) |
Apr 06, 2018 | 3.360 | 3.360 | 3.110 | 3.210 | 18,798,156 | -0.16(-4.75%) |
Apr 05, 2018 | 3.260 | 3.415 | 3.220 | 3.370 | 15,956,750 | +0.13(+4.01%) |
Apr 04, 2018 | 3.110 | 3.290 | 3.095 | 3.240 | 14,782,292 | +0.06(+1.89%) |
Apr 03, 2018 | 2.990 | 3.210 | 2.965 | 3.180 | 17,499,876 | +0.22(+7.43%) |
Apr 02, 2018 | 3.020 | 3.120 | 2.880 | 2.960 | 21,930,208 | -0.06(-1.99%) |
Mar 29, 2018 | 3.020 | 3.020 | 3.020 | 0 | -0.03(-0.98%) | |
Mar 28, 2018 | 2.910 | 3.100 | 2.810 | 3.050 | 17,531,100 | +0.15(+5.17%) |
Mar 27, 2018 | 2.960 | 3.110 | 2.875 | 2.900 | 14,754,681 | -0.05(-1.69%) |
Mar 26, 2018 | 2.950 | 2.970 | 2.840 | 2.950 | 14,773,351 | +0.04(+1.37%) |
Mar 23, 2018 | 3.000 | 3.040 | 2.900 | 2.910 | 10,640,275 | -0.08(-2.68%) |
Mar 22, 2018 | 3.030 | 3.120 | 2.935 | 2.990 | 14,398,500 | -0.06(-1.97%) |
Mar 21, 2018 | 3.030 | 3.095 | 3.010 | 3.050 | 6,939,550 | +0.01(+0.33%) |
Mar 20, 2018 | 3.090 | 3.110 | 3.020 | 3.040 | 7,929,122 | -0.05(-1.62%) |
Mar 19, 2018 | 3.100 | 3.180 | 3.010 | 3.090 | 13,131,557 | -0.03(-0.96%) |
Mar 16, 2018 | 3.040 | 3.150 | 3.000 | 3.120 | 19,989,216 | +0.09(+2.97%) |
Mar 15, 2018 | 3.030 | 3.090 | 2.920 | 3.030 | 17,395,430 | -0.02(-0.66%) |
Mar 14, 2018 | 3.270 | 3.290 | 2.990 | 3.050 | 24,895,788 | -0.23(-7.01%) |
Mar 13, 2018 | 3.190 | 3.340 | 3.190 | 3.280 | 13,408,029 | +0.03(+0.92%) |
Mar 12, 2018 | 3.250 | 3.330 | 3.175 | 3.250 | 10,607,167 | -0.02(-0.61%) |
Mar 09, 2018 | 3.380 | 3.385 | 3.150 | 3.270 | 24,110,828 | -0.05(-1.51%) |
Mar 08, 2018 | 3.620 | 3.636 | 3.300 | 3.320 | 23,557,150 | -0.27(-7.52%) |
Mar 07, 2018 | 3.520 | 3.590 | 19,678,364 | -0.17(-4.52%) | ||
Mar 06, 2018 | 3.790 | 3.800 | 3.500 | 3.760 | 29,942,374 | -0.02(-0.53%) |
Mar 05, 2018 | 3.650 | 3.890 | 3.650 | 3.780 | 19,798,700 | +0.07(+1.89%) |
Mar 02, 2018 | 3.430 | 3.850 | 3.420 | 3.710 | 47,149,644 | -0.21(-5.36%) |
Mar 01, 2018 | 4.350 | 4.360 | 3.690 | 3.920 | 39,284,848 | -0.41(-9.47%) |
Feb 28, 2018 | 4.270 | 4.380 | 4.150 | 4.330 | 20,068,320 | +0.12(+2.85%) |
Feb 27, 2018 | 4.360 | 4.750 | 4.100 | 4.210 | 37,735,764 | +0.05(+1.20%) |
Feb 26, 2018 | 4.140 | 4.250 | 4.052 | 4.160 | 17,196,092 | +0.10(+2.46%) |
Feb 23, 2018 | 4.000 | 4.150 | 3.920 | 4.060 | 18,440,056 | +0.12(+3.05%) |
Feb 22, 2018 | 4.020 | 3.940 | 10,779,479 | +0.09(+2.34%) | ||
Feb 21, 2018 | 3.890 | 3.960 | 3.830 | 3.850 | 7,862,310 | -0.02(-0.52%) |
Feb 20, 2018 | 3.830 | 4.050 | 3.800 | 3.870 | 13,472,488 | -0.01(-0.26%) |
Feb 16, 2018 | 3.880 | 3.880 | 3.880 | 0 | +0.09(+2.37%) | |
Feb 15, 2018 | 3.700 | 3.860 | 3.670 | 3.790 | 13,274,562 | +0.10(+2.71%) |
Feb 14, 2018 | 3.530 | 3.720 | 3.500 | 3.690 | 10,098,107 | +0.15(+4.24%) |
Feb 13, 2018 | 3.440 | 3.620 | 3.420 | 3.540 | 8,041,691 | +0.07(+2.02%) |
Feb 12, 2018 | 3.450 | 3.500 | 3.330 | 3.470 | 9,020,467 | +0.04(+1.17%) |
Feb 09, 2018 | 3.410 | 3.510 | 3.230 | 3.430 | 12,548,046 | +0.06(+1.78%) |
Feb 08, 2018 | 3.600 | 3.710 | 3.360 | 3.370 | 13,613,684 | -0.23(-6.39%) |
Feb 07, 2018 | 3.580 | 3.730 | 3.530 | 3.600 | 15,536,355 | +0.02(+0.56%) |
Feb 06, 2018 | 3.350 | 3.600 | 3.270 | 3.580 | 19,200,676 | +0.16(+4.53%) |
Feb 05, 2018 | 3.500 | 3.650 | 3.360 | 3.425 | 16,735,118 | -0.12(-3.25%) |
Feb 02, 2018 | 3.540 | 3.720 | 3.520 | 3.540 | 11,693,609 | -0.07(-1.94%) |
Feb 01, 2018 | 3.660 | 3.689 | 3.580 | 3.610 | 10,445,007 | -0.10(-2.70%) |
Jan 31, 2018 | 3.770 | 3.800 | 3.650 | 3.710 | 8,577,973 | -0.03(-0.80%) |
Jan 30, 2018 | 3.870 | 3.900 | 3.700 | 3.740 | 9,928,172 | -0.13(-3.36%) |
Jan 29, 2018 | 3.860 | 3.940 | 3.850 | 3.870 | 7,945,068 | -0.01(-0.26%) |
Jan 26, 2018 | 3.800 | 3.945 | 3.770 | 3.880 | 10,063,005 | +0.07(+1.84%) |
Jan 25, 2018 | 3.870 | 3.900 | 3.680 | 3.810 | 11,384,808 | -0.06(-1.55%) |
Jan 24, 2018 | 3.970 | 4.005 | 3.850 | 3.870 | 15,673,860 | -0.12(-3.01%) |
Jan 23, 2018 | 3.990 | 4.020 | 3.881 | 3.990 | 9,397,335 | +0.00(+0.00%) |
Jan 22, 2018 | 3.980 | 3.990 | 3.840 | 3.990 | 11,730,797 | +0.00(+0.00%) |
Jan 19, 2018 | 3.900 | 4.020 | 3.865 | 3.990 | 13,534,948 | +0.06(+1.53%) |
Jan 18, 2018 | 3.860 | 3.950 | 3.850 | 3.930 | 8,327,459 | +0.04(+1.03%) |
Jan 17, 2018 | 3.830 | 3.960 | 3.780 | 3.890 | 14,430,916 | +0.03(+0.78%) |
Jan 16, 2018 | 4.090 | 4.090 | 3.760 | 3.860 | 19,363,300 | -0.19(-4.69%) |
Jan 12, 2018 | 4.050 | 4.050 | 4.050 | 0 | -0.04(-0.98%) | |
Jan 11, 2018 | 3.970 | 4.138 | 3.940 | 4.090 | 33,755,040 | +0.12(+3.02%) |
Jan 10, 2018 | 3.980 | 3.970 | 17,113,982 | +0.23(+6.15%) | ||
Jan 09, 2018 | 3.720 | 3.770 | 3.650 | 3.740 | 12,659,659 | +0.03(+0.81%) |
Jan 08, 2018 | 3.670 | 3.800 | 3.540 | 3.710 | 17,702,752 | +0.10(+2.77%) |
Jan 05, 2018 | 3.660 | 3.685 | 3.520 | 3.610 | 21,607,092 | -0.08(-2.17%) |
Jan 04, 2018 | 3.750 | 3.770 | 3.385 | 3.690 | 45,685,332 | -0.01(-0.27%) |
Jan 03, 2018 | 3.650 | 3.740 | 3.510 | 3.700 | 31,026,284 | +0.20(+5.71%) |
Jan 02, 2018 | 3.250 | 3.720 | 3.240 | 3.500 | 48,691,200 | +0.34(+10.76%) |
Dec 29, 2017 | 3.160 | 3.160 | 3.160 | 0 | -0.13(-3.95%) | |
Dec 28, 2017 | 3.200 | 3.300 | 3.200 | 3.290 | 8,707,074 | +0.05(+1.54%) |
Dec 27, 2017 | 3.320 | 3.370 | 3.200 | 3.240 | 9,736,747 | -0.07(-2.11%) |
Dec 26, 2017 | 3.150 | 3.440 | 3.150 | 3.310 | 24,305,432 | +0.17(+5.41%) |
Dec 22, 2017 | 3.050 | 3.150 | 3.040 | 3.140 | 11,154,963 | +0.11(+3.63%) |
Dec 21, 2017 | 3.020 | 3.100 | 3.020 | 3.030 | 9,219,220 | -0.02(-0.66%) |
Dec 20, 2017 | 3.070 | 3.090 | 3.010 | 3.050 | 7,838,409 | +0.01(+0.33%) |
Dec 19, 2017 | 3.180 | 3.220 | 3.020 | 3.040 | 17,006,236 | -0.15(-4.70%) |
Dec 18, 2017 | 3.060 | 3.220 | 3.050 | 3.190 | 18,728,892 | +0.10(+3.24%) |
Dec 15, 2017 | 2.950 | 3.120 | 2.925 | 3.090 | 20,617,960 | +0.18(+6.19%) |
Dec 14, 2017 | 3.030 | 3.070 | 2.850 | 2.910 | 15,299,096 | -0.11(-3.64%) |
Dec 13, 2017 | 2.910 | 3.040 | 2.855 | 3.020 | 15,165,535 | +0.15(+5.23%) |
Dec 12, 2017 | 3.210 | 3.210 | 2.810 | 2.870 | 27,712,268 | -0.33(-10.31%) |
Dec 11, 2017 | 3.200 | 3.270 | 3.160 | 3.200 | 8,261,478 | -0.02(-0.62%) |
Dec 08, 2017 | 3.290 | 3.300 | 3.130 | 3.220 | 12,653,917 | +0.00(+0.00%) |
Dec 07, 2017 | 3.340 | 3.400 | 3.250 | 14,425,788 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.300 | 3.380 | 3.250 | 3.340 | 11,435,031 | +0.04(+1.21%) |
Dec 05, 2017 | 3.480 | 3.482 | 3.250 | 3.300 | 12,550,346 | -0.10(-2.94%) |
Dec 04, 2017 | 3.420 | 3.540 | 3.360 | 3.400 | 15,735,443 | +0.04(+1.19%) |
Dec 01, 2017 | 3.340 | 3.480 | 3.210 | 3.360 | 21,841,382 | +0.05(+1.51%) |
Nov 30, 2017 | 3.600 | 3.690 | 3.300 | 3.310 | 20,907,776 | -0.23(-6.50%) |
Nov 29, 2017 | 3.510 | 3.700 | 3.500 | 3.540 | 21,631,336 | +0.04(+1.14%) |
Nov 28, 2017 | 3.370 | 3.530 | 3.360 | 3.500 | 19,993,042 | +0.15(+4.48%) |
Nov 27, 2017 | 3.300 | 3.450 | 3.210 | 3.350 | 18,443,462 | +0.09(+2.76%) |
Nov 24, 2017 | 3.320 | 3.340 | 3.230 | 3.260 | 8,854,453 | +0.02(+0.62%) |
Nov 22, 2017 | 3.200 | 3.350 | 3.200 | 3.240 | 13,785,576 | +0.02(+0.62%) |
Nov 21, 2017 | 3.300 | 3.335 | 3.170 | 3.220 | 12,200,067 | -0.11(-3.30%) |
Nov 20, 2017 | 3.350 | 3.370 | 3.220 | 3.330 | 14,222,633 | +0.04(+1.22%) |
Nov 17, 2017 | 3.200 | 3.290 | 3.180 | 3.290 | 12,720,677 | +0.13(+4.11%) |
Nov 16, 2017 | 3.090 | 3.200 | 3.050 | 3.160 | 12,060,894 | +0.10(+3.27%) |
Nov 15, 2017 | 2.960 | 3.180 | 2.895 | 3.060 | 10,549,268 | +0.08(+2.68%) |
Nov 14, 2017 | 2.950 | 3.040 | 2.880 | 2.980 | 13,688,447 | +0.03(+1.02%) |
Nov 13, 2017 | 3.170 | 3.300 | 2.860 | 2.950 | 33,093,490 | -0.22(-6.94%) |
Nov 10, 2017 | 3.260 | 3.290 | 3.020 | 3.170 | 54,370,132 | +0.42(+15.27%) |
Nov 09, 2017 | 2.530 | 2.830 | 2.500 | 2.750 | 24,653,682 | +0.24(+9.56%) |
Nov 08, 2017 | 2.370 | 2.570 | 2.350 | 2.510 | 12,533,244 | +0.14(+5.91%) |
Nov 07, 2017 | 2.530 | 2.560 | 2.350 | 2.370 | 14,478,817 | -0.16(-6.32%) |
Nov 06, 2017 | 2.390 | 2.650 | 2.370 | 2.530 | 21,481,086 | +0.16(+6.75%) |
Nov 03, 2017 | 2.520 | 2.680 | 2.370 | 2.370 | 23,621,192 | -0.18(-7.06%) |
Nov 02, 2017 | 2.660 | 2.700 | 2.460 | 2.550 | 31,518,360 | -0.11(-4.14%) |
Nov 01, 2017 | 2.830 | 2.870 | 2.630 | 2.660 | 24,807,334 | -0.14(-5.00%) |
Oct 31, 2017 | 2.820 | 2.870 | 2.800 | 2.800 | 10,422,256 | -0.07(-2.44%) |
Oct 30, 2017 | 3.090 | 3.090 | 2.803 | 2.870 | 39,272,756 | -0.25(-8.01%) |
Oct 27, 2017 | 2.790 | 3.300 | 2.760 | 3.120 | 93,424,664 | -0.54(-14.75%) |
Oct 26, 2017 | 3.680 | 3.690 | 3.610 | 3.660 | 8,793,264 | -0.03(-0.81%) |
Oct 25, 2017 | 3.650 | 3.700 | 3.550 | 3.690 | 9,775,211 | +0.03(+0.82%) |
Oct 24, 2017 | 3.780 | 3.790 | 3.630 | 3.660 | 10,519,162 | -0.09(-2.40%) |
Oct 23, 2017 | 3.630 | 3.780 | 3.620 | 3.750 | 16,537,725 | +0.14(+3.88%) |
Oct 20, 2017 | 3.540 | 3.630 | 3.520 | 3.610 | 9,996,114 | +0.12(+3.44%) |
Oct 19, 2017 | 3.480 | 3.550 | 3.440 | 3.490 | 8,700,583 | -0.04(-1.13%) |
Oct 18, 2017 | 3.430 | 3.550 | 3.420 | 3.530 | 10,522,349 | +0.09(+2.62%) |
Oct 17, 2017 | 3.350 | 3.460 | 3.350 | 3.440 | 11,072,120 | +0.05(+1.47%) |
Oct 16, 2017 | 3.390 | 3.425 | 3.350 | 3.390 | 7,660,623 | -0.02(-0.59%) |
Oct 13, 2017 | 3.360 | 3.480 | 3.330 | 3.410 | 10,525,439 | +0.06(+1.79%) |
Oct 12, 2017 | 3.480 | 3.480 | 3.310 | 3.350 | 23,030,056 | -0.13(-3.74%) |
Oct 11, 2017 | 3.520 | 3.560 | 3.460 | 3.480 | 12,857,074 | -0.06(-1.69%) |
Oct 10, 2017 | 3.600 | 3.617 | 3.520 | 3.540 | 8,848,869 | -0.01(-0.28%) |
Oct 09, 2017 | 3.720 | 3.750 | 3.550 | 3.550 | 11,185,049 | -0.16(-4.31%) |
Oct 06, 2017 | 3.590 | 3.750 | 3.590 | 3.710 | 13,525,418 | +0.12(+3.34%) |
Oct 05, 2017 | 3.550 | 3.680 | 3.535 | 3.590 | 11,692,548 | +0.05(+1.41%) |
Oct 04, 2017 | 3.560 | 3.620 | 3.530 | 3.540 | 10,828,967 | -0.05(-1.39%) |
Oct 03, 2017 | 3.610 | 3.650 | 3.500 | 3.590 | 20,894,768 | +0.00(+0.00%) |
Oct 02, 2017 | 3.790 | 3.790 | 3.450 | 3.590 | 38,545,664 | -0.22(-5.77%) |
Sep 29, 2017 | 3.900 | 3.937 | 3.770 | 3.810 | 12,440,368 | -0.10(-2.56%) |
Sep 28, 2017 | 3.980 | 4.020 | 3.890 | 3.910 | 10,780,170 | -0.08(-2.01%) |
Sep 27, 2017 | 3.935 | 3.990 | 11,153,121 | +0.01(+0.25%) | ||
Sep 26, 2017 | 3.990 | 4.020 | 3.950 | 3.980 | 5,752,588 | +0.05(+1.27%) |
Sep 25, 2017 | 4.010 | 4.130 | 3.910 | 3.930 | 11,671,265 | -0.08(-2.00%) |
Sep 22, 2017 | 3.920 | 4.020 | 3.890 | 4.010 | 8,233,425 | +0.10(+2.56%) |
Sep 21, 2017 | 3.950 | 3.990 | 3.870 | 3.910 | 7,926,723 | -0.02(-0.51%) |
Sep 20, 2017 | 3.950 | 3.980 | 3.900 | 3.930 | 14,524,300 | -0.04(-1.01%) |
Sep 19, 2017 | 4.190 | 4.210 | 3.930 | 3.970 | 13,896,010 | -0.18(-4.34%) |
Sep 18, 2017 | 4.220 | 4.280 | 4.135 | 4.150 | 9,309,313 | -0.06(-1.43%) |
Sep 15, 2017 | 4.180 | 4.290 | 4.170 | 4.210 | 15,426,017 | -0.02(-0.47%) |
Sep 14, 2017 | 4.260 | 4.280 | 4.130 | 4.230 | 12,333,702 | -0.05(-1.17%) |
Sep 13, 2017 | 4.270 | 4.340 | 4.210 | 4.280 | 12,954,574 | +0.08(+1.90%) |
Sep 12, 2017 | 4.080 | 4.270 | 4.050 | 4.200 | 15,781,199 | +0.14(+3.45%) |
Sep 11, 2017 | 4.050 | 4.090 | 3.990 | 4.060 | 7,790,819 | +0.04(+1.00%) |
Sep 08, 2017 | 4.150 | 4.150 | 3.990 | 4.020 | 10,853,905 | -0.10(-2.43%) |
Sep 07, 2017 | 4.090 | 4.175 | 4.065 | 4.120 | 11,019,721 | +0.02(+0.49%) |
Sep 06, 2017 | 3.920 | 4.120 | 3.900 | 4.100 | 14,074,409 | +0.23(+5.94%) |
Sep 05, 2017 | 3.960 | 3.990 | 3.850 | 3.870 | 9,869,318 | -0.12(-3.01%) |
Sep 01, 2017 | 3.870 | 4.030 | 3.870 | 3.990 | 22,254,176 | +0.12(+3.10%) |
Aug 31, 2017 | 3.850 | 3.900 | 3.800 | 3.870 | 9,695,938 | +0.04(+1.04%) |
Aug 30, 2017 | 3.820 | 3.870 | 3.800 | 3.830 | 6,213,521 | -0.01(-0.26%) |
Aug 29, 2017 | 3.810 | 3.840 | 3.750 | 3.840 | 9,433,619 | -0.01(-0.26%) |
Aug 28, 2017 | 3.830 | 3.900 | 3.770 | 3.850 | 10,575,021 | +0.00(+0.00%) |
Aug 25, 2017 | 3.790 | 3.890 | 3.780 | 3.850 | 15,435,870 | +0.08(+2.12%) |
Aug 24, 2017 | 3.830 | 3.970 | 3.730 | 3.770 | 35,948,008 | +0.03(+0.80%) |
Aug 23, 2017 | 3.670 | 3.800 | 3.640 | 3.740 | 13,904,660 | +0.07(+1.91%) |
Aug 22, 2017 | 3.620 | 3.730 | 3.550 | 3.670 | 20,460,088 | +0.10(+2.80%) |
Aug 21, 2017 | 3.620 | 3.670 | 3.520 | 3.570 | 17,982,796 | -0.03(-0.83%) |
Aug 18, 2017 | 3.560 | 3.620 | 3.450 | 3.600 | 28,086,804 | +0.02(+0.56%) |
Aug 17, 2017 | 3.570 | 3.670 | 3.550 | 3.580 | 17,867,744 | -0.02(-0.56%) |
Aug 16, 2017 | 3.730 | 3.824 | 3.580 | 3.600 | 23,169,412 | -0.08(-2.17%) |
Aug 15, 2017 | 3.820 | 3.820 | 3.570 | 3.680 | 39,448,704 | -0.09(-2.39%) |
Aug 14, 2017 | 4.000 | 4.010 | 3.740 | 3.770 | 36,051,660 | -0.16(-4.07%) |
Aug 11, 2017 | 3.890 | 4.170 | 3.770 | 3.930 | 116,459,936 | -0.78(-16.56%) |
Aug 10, 2017 | 5.040 | 5.040 | 4.680 | 4.710 | 41,537,600 | -0.45(-8.72%) |
Aug 09, 2017 | 5.360 | 5.380 | 5.120 | 5.160 | 21,803,224 | -0.23(-4.27%) |
Aug 08, 2017 | 5.520 | 5.570 | 5.350 | 5.390 | 14,691,319 | +0.00(+0.00%) |
Aug 07, 2017 | 5.410 | 5.510 | 5.180 | 5.390 | 22,255,072 | -0.05(-0.92%) |
Aug 04, 2017 | 5.450 | 5.600 | 5.415 | 5.440 | 12,742,209 | +0.01(+0.18%) |
Aug 03, 2017 | 5.400 | 5.520 | 5.350 | 5.430 | 8,506,185 | +0.02(+0.37%) |
Aug 02, 2017 | 5.520 | 5.570 | 5.350 | 5.410 | 8,760,732 | -0.13(-2.35%) |
Aug 01, 2017 | 5.550 | 5.345 | 5.540 | 9,530,923 | +0.13(+2.40%) | |
Jul 31, 2017 | 5.600 | 5.626 | 5.280 | 5.410 | 14,494,693 | -0.15(-2.70%) |
Jul 28, 2017 | 5.500 | 5.580 | 5.460 | 5.560 | 15,625,926 | +0.04(+0.72%) |
Jul 27, 2017 | 5.350 | 5.550 | 5.320 | 5.520 | 15,409,220 | +0.14(+2.60%) |
Jul 26, 2017 | 5.320 | 5.385 | 5.220 | 5.380 | 9,376,460 | +0.10(+1.89%) |
Jul 25, 2017 | 5.150 | 5.370 | 5.130 | 5.280 | 13,815,899 | +0.19(+3.73%) |
Jul 24, 2017 | 5.060 | 5.130 | 5.030 | 5.090 | 8,364,080 | +0.01(+0.20%) |
Jul 21, 2017 | 5.050 | 5.100 | 4.976 | 5.080 | 9,038,993 | +0.08(+1.60%) |
Jul 20, 2017 | 5.140 | 4.980 | 5.000 | 12,167,830 | -0.04(-0.79%) | |
Jul 19, 2017 | 4.920 | 5.090 | 4.910 | 5.040 | 12,458,502 | +0.12(+2.44%) |
Jul 18, 2017 | 5.100 | 5.170 | 4.870 | 4.920 | 14,246,820 | -0.18(-3.53%) |
Jul 17, 2017 | 4.940 | 5.140 | 4.901 | 5.100 | 12,675,849 | +0.16(+3.24%) |
Jul 14, 2017 | 5.030 | 5.040 | 4.880 | 4.940 | 9,870,852 | -0.04(-0.80%) |
Jul 13, 2017 | 4.770 | 5.030 | 4.681 | 4.980 | 23,271,728 | +0.36(+7.79%) |
Jul 12, 2017 | 4.580 | 4.690 | 4.580 | 4.620 | 7,898,618 | +0.06(+1.32%) |
Jul 11, 2017 | 4.420 | 4.640 | 4.410 | 4.560 | 12,092,249 | +0.08(+1.79%) |
Jul 10, 2017 | 4.520 | 4.570 | 4.400 | 4.480 | 14,925,277 | -0.07(-1.54%) |
Jul 07, 2017 | 4.530 | 4.580 | 4.470 | 4.550 | 7,578,825 | +0.02(+0.44%) |
Jul 06, 2017 | 4.700 | 4.500 | 4.530 | 12,061,975 | -0.17(-3.62%) | |
Jul 05, 2017 | 4.730 | 4.810 | 4.650 | 4.700 | 9,989,350 | -0.06(-1.26%) |
Jul 03, 2017 | 4.640 | 4.790 | 4.640 | 4.760 | 7,091,438 | +0.11(+2.37%) |
Jun 30, 2017 | 4.700 | 4.740 | 4.620 | 4.650 | 10,735,863 | +0.01(+0.22%) |
Jun 29, 2017 | 4.620 | 4.766 | 4.580 | 4.640 | 16,727,597 | +0.00(+0.00%) |
Jun 28, 2017 | 4.850 | 4.950 | 4.610 | 4.640 | 24,521,756 | -0.18(-3.73%) |
Jun 27, 2017 | 4.780 | 4.960 | 4.750 | 4.820 | 30,319,990 | +0.15(+3.21%) |
Jun 26, 2017 | 4.560 | 4.730 | 4.530 | 4.670 | 13,329,052 | +0.11(+2.41%) |
Jun 23, 2017 | 4.370 | 4.570 | 4.340 | 4.560 | 37,675,552 | +0.18(+4.11%) |
Jun 22, 2017 | 4.370 | 4.460 | 4.250 | 4.380 | 17,319,596 | +0.05(+1.15%) |
Jun 21, 2017 | 4.620 | 4.620 | 4.270 | 4.330 | 21,491,940 | -0.26(-5.66%) |
Jun 20, 2017 | 4.830 | 4.850 | 4.530 | 4.590 | 21,629,438 | -0.25(-5.17%) |
Jun 19, 2017 | 5.000 | 5.015 | 4.820 | 4.840 | 13,247,104 | -0.18(-3.59%) |
Jun 16, 2017 | 4.810 | 5.020 | 4.715 | 5.020 | 16,580,279 | +0.18(+3.72%) |
Jun 15, 2017 | 4.840 | 4.985 | 4.775 | 4.840 | 11,322,059 | -0.08(-1.63%) |
Jun 14, 2017 | 4.760 | 4.970 | 4.650 | 4.920 | 19,735,112 | +0.15(+3.14%) |
Jun 13, 2017 | 4.880 | 4.933 | 4.740 | 4.770 | 12,802,524 | -0.09(-1.85%) |
Jun 12, 2017 | 4.830 | 5.210 | 4.820 | 4.860 | 21,609,460 | -0.01(-0.21%) |
Jun 09, 2017 | 4.570 | 4.890 | 4.550 | 4.870 | 16,460,340 | +0.31(+6.80%) |
Jun 08, 2017 | 4.920 | 4.940 | 4.540 | 4.560 | 16,210,088 | -0.23(-4.80%) |
Jun 07, 2017 | 4.720 | 4.830 | 4.700 | 4.790 | 7,708,306 | +0.07(+1.48%) |
Jun 06, 2017 | 4.880 | 4.940 | 4.630 | 4.720 | 19,727,490 | -0.20(-4.07%) |
Jun 05, 2017 | 4.840 | 5.020 | 4.800 | 4.920 | 13,988,876 | +0.03(+0.61%) |
Jun 02, 2017 | 4.830 | 4.920 | 4.780 | 4.890 | 11,884,116 | +0.06(+1.24%) |