Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.537 | 3.619 | 3.533 | 3.580 | 59,312,200 | +0.07(+1.93%) |
Jun 28, 2018 | 3.565 | 3.580 | 3.480 | 3.512 | 84,913,488 | +0.02(+0.61%) |
Jun 27, 2018 | 3.480 | 3.610 | 3.464 | 3.490 | 92,424,776 | +0.01(+0.41%) |
Jun 26, 2018 | 3.494 | 3.501 | 3.378 | 3.476 | 56,372,968 | +0.05(+1.56%) |
Jun 25, 2018 | 3.426 | 3.453 | 3.324 | 3.423 | 60,169,644 | +0.06(+1.70%) |
Jun 22, 2018 | 3.408 | 3.455 | 3.333 | 3.365 | 67,009,412 | +0.01(+0.21%) |
Jun 21, 2018 | 3.494 | 3.501 | 3.333 | 3.358 | 80,433,432 | -0.15(-4.37%) |
Jun 20, 2018 | 3.544 | 3.615 | 3.480 | 3.512 | 119,106,072 | +0.11(+3.36%) |
Jun 19, 2018 | 3.237 | 3.512 | 3.219 | 3.398 | 136,635,504 | +0.09(+2.70%) |
Jun 18, 2018 | 3.326 | 3.365 | 3.298 | 3.308 | 53,850,884 | -0.06(-1.80%) |
Jun 15, 2018 | 3.380 | 3.299 | 3.369 | 60,767,488 | -0.03(-0.84%) | |
Jun 14, 2018 | 3.487 | 3.505 | 3.390 | 3.398 | 51,686,604 | -0.05(-1.55%) |
Jun 13, 2018 | 3.505 | 3.521 | 3.358 | 3.451 | 75,864,312 | -0.04(-1.12%) |
Jun 12, 2018 | 3.569 | 3.576 | 3.487 | 3.490 | 70,105,104 | -0.04(-1.01%) |
Jun 11, 2018 | 3.555 | 3.569 | 3.476 | 3.526 | 84,731,448 | +0.04(+1.02%) |
Jun 08, 2018 | 3.597 | 3.601 | 3.355 | 3.490 | 158,486,224 | +0.04(+1.24%) |
Jun 07, 2018 | 3.512 | 3.533 | 3.291 | 3.448 | 228,810,736 | -0.14(-3.78%) |
Jun 06, 2018 | 3.512 | 3.583 | 115,697,608 | -0.07(-2.05%) | ||
Jun 05, 2018 | 3.762 | 3.854 | 3.622 | 3.658 | 95,910,680 | -0.16(-4.21%) |
Jun 04, 2018 | 3.833 | 3.944 | 3.787 | 3.819 | 111,477,152 | +0.20(+5.63%) |
Jun 01, 2018 | 4.325 | 4.390 | 3.283 | 3.615 | 507,284,608 | -0.62(-14.59%) |
May 31, 2018 | 4.243 | 4.318 | 4.218 | 4.233 | 53,352,932 | -0.02(-0.50%) |
May 30, 2018 | 4.183 | 4.425 | 4.122 | 4.254 | 116,927,672 | +0.00(+0.00%) |
May 29, 2018 | 3.940 | 4.336 | 3.933 | 4.254 | 174,312,144 | -0.25(-5.47%) |
May 25, 2018 | 4.500 | 4.500 | 4.500 | 0 | -0.06(-1.33%) | |
May 24, 2018 | 4.686 | 4.797 | 4.508 | 4.561 | 273,211,936 | -0.83(-15.42%) |
May 23, 2018 | 5.500 | 5.557 | 5.364 | 5.393 | 58,774,612 | -0.21(-3.76%) |
May 22, 2018 | 5.557 | 5.724 | 5.516 | 5.603 | 68,031,360 | -0.06(-1.09%) |
May 21, 2018 | 5.900 | 5.940 | 5.615 | 5.665 | 73,765,008 | -0.10(-1.73%) |
May 18, 2018 | 5.765 | 5.868 | 5.647 | 5.765 | 71,860,696 | -0.11(-1.82%) |
May 17, 2018 | 6.014 | 6.100 | 5.765 | 5.872 | 95,815,384 | -0.24(-3.85%) |
May 16, 2018 | 6.036 | 6.128 | 5.989 | 6.107 | 57,365,400 | +0.10(+1.72%) |
May 15, 2018 | 5.840 | 6.036 | 5.829 | 6.004 | 70,765,488 | +0.07(+1.20%) |
May 14, 2018 | 5.840 | 6.014 | 5.808 | 5.932 | 74,378,000 | +0.16(+2.84%) |
May 11, 2018 | 5.815 | 5.950 | 5.733 | 5.768 | 82,590,648 | -0.01(-0.12%) |
May 10, 2018 | 5.530 | 5.886 | 5.501 | 5.776 | 113,620,600 | +0.38(+7.14%) |
May 09, 2018 | 4.995 | 5.419 | 4.992 | 5.391 | 107,667,504 | +0.45(+9.08%) |
May 08, 2018 | 5.009 | 5.038 | 4.824 | 4.942 | 47,259,028 | -0.04(-0.86%) |
May 07, 2018 | 4.856 | 5.074 | 4.853 | 4.985 | 62,845,204 | +0.11(+2.19%) |
May 04, 2018 | 4.874 | 4.935 | 4.821 | 4.878 | 45,106,672 | -0.01(-0.29%) |
May 03, 2018 | 4.920 | 4.945 | 4.785 | 4.892 | 31,743,584 | -0.03(-0.65%) |
May 02, 2018 | 4.874 | 5.002 | 4.867 | 4.924 | 32,575,966 | +0.02(+0.36%) |
May 01, 2018 | 5.006 | 5.013 | 4.863 | 4.906 | 26,562,592 | -0.11(-2.27%) |
Apr 30, 2018 | 5.031 | 5.052 | 4.977 | 5.020 | 23,423,464 | -0.02(-0.35%) |
Apr 27, 2018 | 5.052 | 5.077 | 5.020 | 5.038 | 32,940,904 | +0.03(+0.64%) |
Apr 26, 2018 | 4.846 | 5.013 | 4.842 | 5.006 | 43,647,280 | +0.20(+4.07%) |
Apr 25, 2018 | 4.853 | 4.860 | 4.735 | 4.810 | 48,523,708 | -0.16(-3.30%) |
Apr 24, 2018 | 5.042 | 5.074 | 4.920 | 4.974 | 26,876,398 | -0.05(-0.92%) |
Apr 23, 2018 | 4.999 | 5.040 | 4.920 | 5.020 | 26,992,484 | -0.07(-1.47%) |
Apr 20, 2018 | 5.052 | 5.131 | 5.002 | 5.095 | 33,444,180 | -0.03(-0.56%) |
Apr 19, 2018 | 5.113 | 5.163 | 5.049 | 5.123 | 38,381,228 | +0.05(+0.98%) |
Apr 18, 2018 | 4.988 | 5.102 | 4.967 | 5.074 | 34,943,800 | +0.20(+4.02%) |
Apr 17, 2018 | 4.814 | 4.904 | 4.774 | 4.878 | 28,502,994 | +0.10(+2.01%) |
Apr 16, 2018 | 4.935 | 4.935 | 4.764 | 4.781 | 32,566,974 | -0.16(-3.17%) |
Apr 13, 2018 | 5.074 | 5.088 | 4.913 | 4.938 | 41,941,364 | -0.15(-2.87%) |
Apr 12, 2018 | 5.145 | 5.157 | 5.081 | 5.084 | 32,961,960 | -0.02(-0.42%) |
Apr 11, 2018 | 5.017 | 5.141 | 4.995 | 5.106 | 44,871,436 | +0.11(+2.28%) |
Apr 10, 2018 | 4.831 | 5.009 | 4.803 | 4.992 | 48,058,900 | +0.22(+4.71%) |
Apr 09, 2018 | 4.970 | 4.970 | 4.756 | 4.767 | 37,146,156 | -0.19(-3.88%) |
Apr 06, 2018 | 4.942 | 4.979 | 4.871 | 4.960 | 47,948,872 | -0.02(-0.43%) |
Apr 05, 2018 | 5.031 | 5.120 | 4.970 | 4.981 | 47,405,220 | +0.12(+2.57%) |
Apr 04, 2018 | 4.728 | 4.860 | 4.696 | 4.856 | 43,694,112 | -0.01(-0.29%) |
Apr 03, 2018 | 4.928 | 4.960 | 4.817 | 4.871 | 30,859,676 | -0.02(-0.36%) |
Apr 02, 2018 | 4.988 | 5.031 | 4.828 | 4.888 | 29,967,458 | -0.15(-2.97%) |
Mar 29, 2018 | 5.038 | 5.038 | 5.038 | 0 | +0.14(+2.76%) | |
Mar 28, 2018 | 4.945 | 4.981 | 4.858 | 4.903 | 34,777,540 | -0.07(-1.43%) |
Mar 27, 2018 | 5.148 | 5.152 | 4.938 | 4.974 | 47,111,436 | -0.18(-3.52%) |
Mar 26, 2018 | 5.198 | 5.209 | 5.070 | 5.156 | 38,790,496 | +0.06(+1.12%) |
Mar 23, 2018 | 5.099 | 5.173 | 5.034 | 5.099 | 42,176,656 | +0.04(+0.85%) |
Mar 22, 2018 | 5.066 | 5.145 | 5.020 | 5.056 | 38,040,404 | -0.10(-2.00%) |
Mar 21, 2018 | 4.931 | 5.184 | 4.920 | 5.159 | 48,591,632 | +0.26(+5.31%) |
Mar 20, 2018 | 4.928 | 4.992 | 4.888 | 4.899 | 36,957,660 | +0.01(+0.15%) |
Mar 19, 2018 | 4.977 | 5.002 | 4.878 | 4.892 | 38,407,424 | -0.13(-2.62%) |
Mar 16, 2018 | 5.009 | 5.084 | 5.002 | 5.024 | 36,343,760 | +0.01(+0.21%) |
Mar 15, 2018 | 5.084 | 5.109 | 4.960 | 5.013 | 42,103,884 | -0.15(-2.83%) |
Mar 14, 2018 | 5.180 | 5.202 | 5.113 | 5.159 | 28,341,684 | +0.01(+0.28%) |
Mar 13, 2018 | 5.245 | 5.280 | 5.131 | 5.145 | 30,392,452 | -0.08(-1.57%) |
Mar 12, 2018 | 5.248 | 5.280 | 5.184 | 5.227 | 24,723,644 | -0.01(-0.27%) |
Mar 09, 2018 | 5.163 | 5.241 | 5.147 | 5.241 | 38,771,664 | +0.16(+3.08%) |
Mar 08, 2018 | 5.127 | 5.147 | 5.013 | 5.084 | 32,049,302 | -0.02(-0.42%) |
Mar 07, 2018 | 5.031 | 5.106 | 64,427,376 | -0.12(-2.25%) | ||
Mar 06, 2018 | 5.295 | 5.319 | 5.195 | 5.223 | 51,681,196 | +0.01(+0.27%) |
Mar 05, 2018 | 5.052 | 5.237 | 5.042 | 5.209 | 56,392,064 | +0.15(+2.96%) |
Mar 02, 2018 | 4.888 | 5.072 | 4.835 | 5.059 | 40,662,740 | +0.08(+1.57%) |
Mar 01, 2018 | 5.038 | 5.072 | 4.901 | 4.981 | 47,630,932 | -0.02(-0.43%) |
Feb 28, 2018 | 5.127 | 5.134 | 4.999 | 5.002 | 62,292,464 | -0.06(-1.20%) |
Feb 27, 2018 | 5.166 | 5.195 | 5.056 | 5.063 | 58,387,996 | -0.06(-1.25%) |
Feb 26, 2018 | 5.081 | 5.138 | 5.026 | 5.127 | 68,435,264 | +0.16(+3.23%) |
Feb 23, 2018 | 4.895 | 5.001 | 4.853 | 4.967 | 59,311,328 | +0.15(+3.03%) |
Feb 22, 2018 | 4.821 | 43,290,356 | +0.13(+2.81%) | |||
Feb 21, 2018 | 4.789 | 4.838 | 4.685 | 4.689 | 48,943,024 | -0.05(-0.98%) |
Feb 20, 2018 | 4.621 | 4.803 | 4.614 | 4.735 | 53,498,236 | +0.19(+4.24%) |
Feb 16, 2018 | 4.543 | 4.543 | 4.543 | 0 | -0.02(-0.55%) | |
Feb 15, 2018 | 4.553 | 4.584 | 4.514 | 4.568 | 35,906,552 | +0.05(+1.10%) |
Feb 14, 2018 | 4.393 | 4.553 | 4.347 | 4.518 | 69,154,424 | +0.07(+1.68%) |
Feb 13, 2018 | 4.411 | 4.464 | 4.390 | 4.443 | 30,793,214 | +0.00(+0.08%) |
Feb 12, 2018 | 4.468 | 4.532 | 4.393 | 4.439 | 34,030,852 | +0.04(+0.97%) |
Feb 09, 2018 | 4.447 | 4.489 | 4.229 | 4.397 | 80,732,824 | +0.05(+1.06%) |
Feb 08, 2018 | 4.618 | 4.639 | 4.343 | 4.350 | 67,076,852 | -0.20(-4.31%) |
Feb 07, 2018 | 4.756 | 4.760 | 4.536 | 4.546 | 76,368,128 | -0.20(-4.28%) |
Feb 06, 2018 | 4.482 | 4.760 | 4.475 | 4.749 | 84,261,928 | +0.21(+4.55%) |
Feb 05, 2018 | 4.685 | 4.740 | 4.457 | 4.543 | 87,199,688 | -0.20(-4.28%) |
Feb 02, 2018 | 4.892 | 4.892 | 4.744 | 4.746 | 49,377,184 | -0.22(-4.52%) |
Feb 01, 2018 | 4.881 | 4.985 | 4.835 | 4.970 | 52,531,796 | +0.21(+4.42%) |
Jan 31, 2018 | 4.867 | 4.888 | 4.742 | 4.760 | 53,472,684 | +0.02(+0.45%) |
Jan 30, 2018 | 4.817 | 4.817 | 4.667 | 4.739 | 84,623,200 | -0.12(-2.42%) |
Jan 29, 2018 | 4.881 | 4.949 | 4.817 | 4.856 | 63,988,488 | -0.07(-1.45%) |
Jan 26, 2018 | 4.689 | 4.942 | 4.657 | 4.928 | 115,376,736 | +0.20(+4.30%) |
Jan 25, 2018 | 4.717 | 4.860 | 4.660 | 4.724 | 99,027,088 | +0.06(+1.30%) |
Jan 24, 2018 | 4.489 | 4.730 | 4.443 | 4.664 | 177,089,952 | +0.37(+8.63%) |
Jan 23, 2018 | 4.265 | 4.304 | 4.226 | 4.293 | 71,424,904 | -0.07(-1.63%) |
Jan 22, 2018 | 4.293 | 4.372 | 4.293 | 4.365 | 34,358,836 | +0.03(+0.74%) |
Jan 19, 2018 | 4.300 | 4.340 | 4.279 | 4.333 | 44,099,240 | +0.01(+0.25%) |
Jan 18, 2018 | 4.343 | 4.357 | 4.258 | 4.322 | 89,642,544 | +0.00(+0.08%) |
Jan 17, 2018 | 4.211 | 4.318 | 4.190 | 4.318 | 67,223,728 | +0.15(+3.59%) |
Jan 16, 2018 | 4.151 | 4.170 | 4.127 | 4.169 | 76,935,744 | +0.08(+2.01%) |
Jan 12, 2018 | 4.087 | 4.087 | 4.087 | 0 | +0.03(+0.79%) | |
Jan 11, 2018 | 3.955 | 4.055 | 3.937 | 4.055 | 78,933,152 | +0.12(+2.99%) |
Jan 10, 2018 | 3.969 | 3.980 | 3.916 | 3.937 | 40,236,792 | -0.03(-0.81%) |
Jan 09, 2018 | 3.990 | 4.019 | 3.969 | 3.969 | 41,055,700 | -0.03(-0.71%) |
Jan 08, 2018 | 3.941 | 3.998 | 3.928 | 3.998 | 37,878,368 | +0.05(+1.26%) |
Jan 05, 2018 | 3.916 | 3.950 | 3.880 | 3.948 | 34,326,164 | +0.03(+0.73%) |
Jan 04, 2018 | 3.919 | 3.962 | 3.896 | 3.919 | 64,392,488 | +0.01(+0.27%) |
Jan 03, 2018 | 3.848 | 3.919 | 3.787 | 3.909 | 60,346,816 | +0.10(+2.52%) |
Jan 02, 2018 | 3.727 | 3.811 | 3.716 | 3.812 | 39,359,116 | +0.15(+3.98%) |
Dec 29, 2017 | 3.666 | 3.666 | 3.666 | 0 | +0.02(+0.68%) | |
Dec 28, 2017 | 3.645 | 3.656 | 3.627 | 3.641 | 19,577,600 | +0.04(+1.19%) |
Dec 27, 2017 | 3.641 | 3.670 | 3.588 | 3.599 | 27,563,972 | -0.02(-0.59%) |
Dec 26, 2017 | 3.588 | 3.623 | 3.561 | 3.620 | 23,529,200 | +0.06(+1.70%) |
Dec 22, 2017 | 3.599 | 3.606 | 3.552 | 3.559 | 25,927,742 | -0.05(-1.28%) |
Dec 21, 2017 | 3.492 | 3.609 | 3.481 | 3.606 | 52,311,584 | +0.13(+3.79%) |
Dec 20, 2017 | 3.445 | 3.481 | 3.415 | 3.474 | 32,148,766 | +0.05(+1.35%) |
Dec 19, 2017 | 3.406 | 3.438 | 3.395 | 3.428 | 23,286,290 | +0.00(+0.10%) |
Dec 18, 2017 | 3.431 | 3.488 | 3.412 | 3.424 | 39,129,000 | +0.06(+1.91%) |
Dec 15, 2017 | 3.435 | 3.435 | 3.353 | 3.360 | 49,879,544 | -0.02(-0.53%) |
Dec 14, 2017 | 3.381 | 3.447 | 3.371 | 3.378 | 41,888,444 | -0.05(-1.56%) |
Dec 13, 2017 | 3.538 | 3.559 | 3.406 | 3.431 | 52,319,476 | -0.11(-3.12%) |
Dec 12, 2017 | 3.413 | 3.552 | 3.403 | 3.542 | 64,088,192 | +0.07(+2.05%) |
Dec 11, 2017 | 3.467 | 3.495 | 3.456 | 3.470 | 31,191,476 | +0.01(+0.41%) |
Dec 08, 2017 | 3.520 | 3.524 | 3.445 | 3.456 | 50,506,244 | +0.02(+0.52%) |
Dec 07, 2017 | 3.392 | 3.492 | 3.392 | 3.438 | 49,592,968 | -0.10(-2.82%) |
Dec 06, 2017 | 3.527 | 3.577 | 3.469 | 3.538 | 50,478,032 | +0.03(+0.81%) |
Dec 05, 2017 | 3.588 | 3.608 | 3.489 | 3.509 | 38,278,276 | -0.03(-0.91%) |
Dec 04, 2017 | 3.520 | 3.613 | 3.520 | 3.542 | 41,272,236 | +0.03(+0.81%) |
Dec 01, 2017 | 3.524 | 3.577 | 3.509 | 3.513 | 43,089,264 | +0.05(+1.44%) |
Nov 30, 2017 | 3.485 | 3.517 | 3.403 | 3.463 | 59,470,416 | -0.03(-0.92%) |
Nov 29, 2017 | 3.574 | 3.581 | 3.493 | 3.495 | 53,894,120 | -0.12(-3.44%) |
Nov 28, 2017 | 3.613 | 3.670 | 3.600 | 3.620 | 29,412,194 | +0.01(+0.40%) |
Nov 27, 2017 | 3.627 | 3.641 | 3.590 | 3.606 | 30,072,194 | -0.07(-1.94%) |
Nov 24, 2017 | 3.684 | 3.698 | 3.663 | 3.677 | 14,794,466 | +0.02(+0.58%) |
Nov 22, 2017 | 3.606 | 3.684 | 3.599 | 3.656 | 31,563,946 | +0.08(+2.29%) |
Nov 21, 2017 | 3.656 | 3.691 | 3.566 | 3.574 | 56,950,828 | -0.05(-1.38%) |
Nov 20, 2017 | 3.577 | 3.641 | 3.567 | 3.623 | 19,881,266 | +0.01(+0.30%) |
Nov 17, 2017 | 3.581 | 3.643 | 3.545 | 3.613 | 34,508,304 | +0.06(+1.71%) |
Nov 16, 2017 | 3.563 | 3.599 | 3.499 | 3.552 | 62,218,508 | +0.05(+1.42%) |
Nov 15, 2017 | 3.392 | 3.534 | 3.353 | 3.502 | 46,264,188 | +0.05(+1.55%) |
Nov 14, 2017 | 3.698 | 3.713 | 3.442 | 3.449 | 103,454,464 | -0.33(-8.85%) |
Nov 13, 2017 | 3.766 | 3.834 | 3.745 | 3.784 | 34,745,356 | -0.03(-0.84%) |
Nov 10, 2017 | 3.823 | 3.859 | 3.777 | 3.816 | 29,959,364 | -0.05(-1.20%) |
Nov 09, 2017 | 3.848 | 3.901 | 3.834 | 3.862 | 33,373,410 | -0.02(-0.64%) |
Nov 08, 2017 | 3.841 | 3.891 | 3.793 | 3.887 | 50,038,900 | +0.11(+2.83%) |
Nov 07, 2017 | 3.937 | 3.955 | 3.755 | 3.780 | 79,656,992 | -0.20(-5.01%) |
Nov 06, 2017 | 3.844 | 3.983 | 3.841 | 3.980 | 52,994,616 | +0.17(+4.49%) |
Nov 03, 2017 | 3.841 | 3.848 | 3.738 | 3.809 | 54,156,092 | -0.04(-1.02%) |
Nov 02, 2017 | 3.827 | 3.855 | 3.786 | 3.848 | 33,852,936 | -0.01(-0.28%) |
Nov 01, 2017 | 3.837 | 3.884 | 3.834 | 3.859 | 52,412,296 | +0.06(+1.69%) |
Oct 31, 2017 | 3.777 | 3.828 | 3.766 | 3.795 | 38,273,752 | +0.02(+0.47%) |
Oct 30, 2017 | 3.784 | 3.855 | 3.766 | 3.777 | 58,352,328 | -0.05(-1.21%) |
Oct 27, 2017 | 3.716 | 3.837 | 3.698 | 3.823 | 51,114,100 | +0.12(+3.27%) |
Oct 26, 2017 | 3.738 | 3.764 | 3.688 | 3.702 | 32,514,300 | -0.04(-1.14%) |
Oct 25, 2017 | 3.734 | 3.745 | 3.663 | 3.745 | 32,891,796 | +0.05(+1.25%) |
Oct 24, 2017 | 3.648 | 3.702 | 3.616 | 3.698 | 28,625,336 | +0.06(+1.67%) |
Oct 23, 2017 | 3.698 | 3.631 | 3.638 | 31,078,366 | -0.05(-1.35%) | |
Oct 20, 2017 | 3.713 | 3.738 | 3.684 | 3.688 | 25,771,806 | -0.01(-0.38%) |
Oct 19, 2017 | 3.670 | 3.709 | 3.663 | 3.702 | 34,816,716 | -0.02(-0.57%) |
Oct 18, 2017 | 3.745 | 3.752 | 3.705 | 3.723 | 29,520,116 | -0.01(-0.38%) |
Oct 17, 2017 | 3.730 | 3.745 | 3.689 | 3.738 | 34,092,636 | +0.00(+0.10%) |
Oct 16, 2017 | 3.777 | 3.787 | 3.713 | 3.734 | 27,695,964 | -0.00(-0.10%) |
Oct 13, 2017 | 3.759 | 3.801 | 3.727 | 3.738 | 42,227,228 | +0.03(+0.87%) |
Oct 12, 2017 | 3.705 | 3.721 | 3.679 | 3.705 | 26,963,028 | -0.03(-0.86%) |
Oct 11, 2017 | 3.755 | 3.762 | 3.714 | 3.738 | 25,015,244 | +0.01(+0.19%) |
Oct 10, 2017 | 3.748 | 3.762 | 3.713 | 3.730 | 31,842,082 | +0.06(+1.75%) |
Oct 09, 2017 | 3.673 | 3.679 | 3.629 | 3.666 | 26,221,434 | -0.01(-0.29%) |
Oct 06, 2017 | 3.666 | 3.695 | 3.647 | 3.677 | 34,063,696 | -0.06(-1.71%) |
Oct 05, 2017 | 3.777 | 3.823 | 3.741 | 3.741 | 43,227,636 | +0.04(+0.96%) |
Oct 04, 2017 | 3.741 | 3.773 | 3.691 | 3.705 | 44,488,796 | -0.04(-1.14%) |
Oct 03, 2017 | 3.634 | 3.766 | 3.623 | 3.748 | 70,456,712 | +0.16(+4.47%) |
Oct 02, 2017 | 3.531 | 3.588 | 3.515 | 3.588 | 28,843,006 | +0.01(+0.30%) |
Sep 29, 2017 | 3.616 | 3.623 | 3.563 | 3.577 | 29,870,050 | +0.01(+0.20%) |
Sep 28, 2017 | 3.563 | 3.602 | 3.526 | 3.570 | 48,253,836 | +0.01(+0.20%) |
Sep 27, 2017 | 3.627 | 3.638 | 3.515 | 3.563 | 51,253,936 | -0.08(-2.15%) |
Sep 26, 2017 | 3.673 | 3.709 | 3.627 | 3.641 | 55,411,144 | -0.04(-1.16%) |
Sep 25, 2017 | 3.709 | 3.720 | 3.659 | 3.684 | 37,332,584 | +0.00(+0.00%) |
Sep 22, 2017 | 3.663 | 3.716 | 3.634 | 3.684 | 37,263,732 | +0.02(+0.58%) |
Sep 21, 2017 | 3.709 | 3.734 | 3.640 | 3.663 | 45,754,136 | -0.05(-1.34%) |
Sep 20, 2017 | 3.599 | 3.723 | 3.563 | 3.713 | 76,545,504 | +0.14(+3.99%) |
Sep 19, 2017 | 3.584 | 3.606 | 3.542 | 3.570 | 24,923,938 | -0.01(-0.40%) |
Sep 18, 2017 | 3.577 | 3.620 | 3.554 | 3.584 | 35,979,628 | -0.01(-0.20%) |
Sep 15, 2017 | 3.552 | 3.615 | 3.546 | 3.591 | 36,315,236 | +0.00(+0.00%) |
Sep 14, 2017 | 3.584 | 3.631 | 3.554 | 3.591 | 34,659,756 | +0.03(+0.80%) |
Sep 13, 2017 | 3.517 | 3.584 | 3.506 | 3.563 | 38,642,468 | +0.04(+1.11%) |
Sep 12, 2017 | 3.534 | 3.591 | 3.513 | 3.524 | 38,716,356 | -0.03(-0.90%) |
Sep 11, 2017 | 3.542 | 3.588 | 3.524 | 3.556 | 45,540,728 | +0.06(+1.84%) |
Sep 08, 2017 | 3.584 | 3.584 | 3.474 | 3.492 | 48,460,880 | -0.11(-3.16%) |
Sep 07, 2017 | 3.563 | 3.616 | 3.559 | 3.606 | 50,118,056 | +0.04(+1.10%) |
Sep 06, 2017 | 3.449 | 3.574 | 3.442 | 3.566 | 87,386,208 | +0.17(+4.93%) |
Sep 05, 2017 | 3.431 | 3.442 | 3.349 | 3.399 | 69,126,280 | +0.09(+2.69%) |
Sep 01, 2017 | 3.249 | 3.346 | 3.235 | 3.310 | 62,670,380 | +0.11(+3.45%) |
Aug 31, 2017 | 3.153 | 3.217 | 3.146 | 3.200 | 44,452,840 | +0.07(+2.16%) |
Aug 30, 2017 | 3.210 | 3.221 | 3.125 | 3.132 | 45,685,584 | -0.09(-2.87%) |
Aug 29, 2017 | 3.192 | 3.232 | 3.189 | 3.224 | 27,466,156 | -0.01(-0.33%) |
Aug 28, 2017 | 3.281 | 3.285 | 3.217 | 3.235 | 35,480,616 | -0.03(-0.98%) |
Aug 25, 2017 | 3.267 | 3.303 | 3.260 | 3.267 | 31,144,776 | +0.01(+0.44%) |
Aug 24, 2017 | 3.260 | 3.278 | 3.224 | 3.253 | 28,388,056 | +0.00(+0.00%) |
Aug 23, 2017 | 3.207 | 3.267 | 3.171 | 3.253 | 44,061,196 | +0.05(+1.67%) |
Aug 22, 2017 | 3.192 | 3.233 | 3.185 | 3.200 | 56,623,332 | +0.10(+3.22%) |
Aug 21, 2017 | 3.171 | 3.178 | 3.089 | 3.100 | 39,922,408 | -0.07(-2.14%) |
Aug 18, 2017 | 3.093 | 3.184 | 3.053 | 3.167 | 60,509,852 | +0.12(+4.10%) |
Aug 17, 2017 | 3.053 | 3.109 | 3.039 | 3.043 | 31,868,372 | -0.04(-1.27%) |
Aug 16, 2017 | 3.089 | 3.114 | 3.064 | 3.082 | 44,373,292 | +0.02(+0.70%) |
Aug 15, 2017 | 3.032 | 3.068 | 3.011 | 3.061 | 30,692,392 | +0.04(+1.42%) |
Aug 14, 2017 | 3.018 | 3.078 | 3.007 | 3.018 | 35,947,312 | -0.00(-0.12%) |
Aug 11, 2017 | 3.011 | 3.059 | 2.996 | 3.021 | 39,005,992 | -0.05(-1.62%) |
Aug 10, 2017 | 3.167 | 3.175 | 3.043 | 3.071 | 51,610,360 | -0.08(-2.60%) |
Aug 09, 2017 | 3.146 | 3.171 | 3.118 | 3.153 | 29,190,794 | -0.02(-0.56%) |
Aug 08, 2017 | 3.182 | 3.224 | 3.166 | 3.171 | 37,140,520 | -0.01(-0.45%) |
Aug 07, 2017 | 3.157 | 3.200 | 3.146 | 3.185 | 31,828,158 | +0.03(+0.90%) |
Aug 04, 2017 | 3.164 | 3.183 | 3.125 | 3.157 | 28,413,834 | -0.00(-0.11%) |
Aug 03, 2017 | 3.221 | 3.221 | 3.146 | 3.160 | 39,597,192 | -0.05(-1.55%) |
Aug 02, 2017 | 3.107 | 3.242 | 3.098 | 3.210 | 57,401,028 | +0.10(+3.09%) |
Aug 01, 2017 | 3.132 | 3.146 | 3.093 | 3.114 | 30,252,234 | -0.02(-0.79%) |
Jul 31, 2017 | 3.118 | 3.157 | 3.082 | 3.139 | 49,717,512 | +0.05(+1.50%) |
Jul 28, 2017 | 3.089 | 3.118 | 3.066 | 3.093 | 32,712,326 | -0.00(-0.11%) |
Jul 27, 2017 | 3.094 | 3.100 | 3.053 | 3.096 | 38,106,420 | +0.02(+0.70%) |
Jul 26, 2017 | 3.093 | 3.110 | 3.057 | 3.075 | 33,719,532 | -0.02(-0.69%) |
Jul 25, 2017 | 3.103 | 3.132 | 3.078 | 3.096 | 40,065,904 | +0.05(+1.64%) |
Jul 24, 2017 | 3.036 | 3.071 | 3.021 | 3.046 | 28,183,166 | +0.02(+0.83%) |
Jul 21, 2017 | 3.085 | 3.100 | 3.011 | 3.021 | 42,382,232 | -0.07(-2.42%) |
Jul 20, 2017 | 3.153 | 3.157 | 3.077 | 3.096 | 42,800,100 | -0.02(-0.57%) |
Jul 19, 2017 | 3.085 | 3.128 | 3.064 | 3.114 | 41,524,248 | +0.06(+1.86%) |
Jul 18, 2017 | 3.036 | 3.064 | 3.011 | 3.057 | 38,937,608 | +0.04(+1.42%) |
Jul 17, 2017 | 3.046 | 3.050 | 3.000 | 3.014 | 38,567,788 | -0.03(-0.94%) |
Jul 14, 2017 | 3.041 | 3.053 | 3.014 | 3.043 | 45,220,160 | +0.03(+1.07%) |
Jul 13, 2017 | 3.025 | 3.039 | 2.982 | 3.011 | 44,365,020 | +0.00(+0.12%) |
Jul 12, 2017 | 2.961 | 3.025 | 2.911 | 3.007 | 92,940,488 | +0.14(+4.98%) |
Jul 11, 2017 | 2.772 | 2.898 | 2.765 | 2.865 | 61,915,436 | +0.09(+3.08%) |
Jul 10, 2017 | 2.751 | 2.790 | 2.751 | 2.779 | 36,341,180 | +0.02(+0.78%) |
Jul 07, 2017 | 2.797 | 2.800 | 2.722 | 2.758 | 52,045,524 | -0.04(-1.40%) |
Jul 06, 2017 | 2.847 | 2.857 | 2.765 | 2.797 | 50,634,776 | -0.04(-1.26%) |
Jul 05, 2017 | 2.872 | 2.875 | 2.797 | 2.833 | 48,383,448 | -0.03(-1.12%) |