Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.988 | 6.000 | 5.837 | 5.851 | 12,920,420 | -0.14(-2.42%) |
Apr 27, 2018 | 6.045 | 6.049 | 5.968 | 5.996 | 13,653,872 | +0.02(+0.34%) |
Apr 26, 2018 | 5.888 | 5.988 | 5.841 | 5.976 | 15,802,290 | +0.14(+2.34%) |
Apr 25, 2018 | 5.795 | 5.853 | 5.767 | 5.839 | 15,508,326 | -0.05(-0.89%) |
Apr 24, 2018 | 5.968 | 6.019 | 5.864 | 5.892 | 14,683,243 | -0.04(-0.68%) |
Apr 23, 2018 | 5.936 | 5.972 | 5.868 | 5.932 | 12,924,157 | -0.08(-1.27%) |
Apr 20, 2018 | 6.025 | 6.049 | 5.960 | 6.009 | 17,650,064 | -0.08(-1.26%) |
Apr 19, 2018 | 6.053 | 6.117 | 6.009 | 6.085 | 19,171,890 | -0.08(-1.31%) |
Apr 18, 2018 | 6.121 | 6.200 | 6.073 | 6.166 | 17,241,780 | +0.17(+2.89%) |
Apr 17, 2018 | 5.924 | 6.015 | 5.876 | 5.992 | 20,356,810 | +0.12(+1.99%) |
Apr 16, 2018 | 5.980 | 5.984 | 5.831 | 5.876 | 27,027,330 | -0.06(-1.08%) |
Apr 13, 2018 | 6.073 | 6.089 | 5.928 | 5.940 | 14,785,881 | -0.17(-2.83%) |
Apr 12, 2018 | 6.137 | 6.145 | 6.085 | 6.113 | 12,059,833 | +0.04(+0.60%) |
Apr 11, 2018 | 5.980 | 6.111 | 5.968 | 6.077 | 15,128,158 | +0.09(+1.48%) |
Apr 10, 2018 | 5.924 | 6.006 | 5.874 | 5.988 | 18,668,566 | +0.08(+1.36%) |
Apr 09, 2018 | 6.085 | 6.105 | 5.900 | 5.908 | 22,680,736 | -0.21(-3.36%) |
Apr 06, 2018 | 6.133 | 6.178 | 6.021 | 6.113 | 16,181,822 | -0.04(-0.72%) |
Apr 05, 2018 | 6.302 | 6.347 | 6.145 | 6.158 | 28,583,136 | +0.00(+0.00%) |
Apr 04, 2018 | 5.980 | 6.170 | 5.938 | 6.158 | 26,619,876 | +0.04(+0.66%) |
Apr 03, 2018 | 6.246 | 6.290 | 6.089 | 6.117 | 23,926,806 | -0.10(-1.68%) |
Apr 02, 2018 | 6.278 | 6.319 | 6.153 | 6.222 | 25,227,498 | -0.06(-0.93%) |
Mar 29, 2018 | 6.281 | 6.281 | 6.281 | 0 | +0.15(+2.50%) | |
Mar 28, 2018 | 6.051 | 6.136 | 6.015 | 6.128 | 20,631,984 | +0.07(+1.13%) |
Mar 27, 2018 | 6.184 | 6.206 | 6.027 | 6.059 | 16,299,957 | -0.13(-2.15%) |
Mar 26, 2018 | 6.204 | 6.232 | 6.112 | 6.192 | 12,331,201 | +0.10(+1.59%) |
Mar 23, 2018 | 6.079 | 6.216 | 6.059 | 6.095 | 24,991,380 | +0.04(+0.66%) |
Mar 22, 2018 | 6.075 | 6.150 | 6.025 | 6.055 | 18,167,564 | -0.10(-1.70%) |
Mar 21, 2018 | 6.132 | 6.180 | 6.095 | 6.160 | 24,864,900 | +0.04(+0.72%) |
Mar 20, 2018 | 6.136 | 6.144 | 6.031 | 6.116 | 25,466,244 | -0.01(-0.20%) |
Mar 19, 2018 | 6.240 | 6.273 | 6.120 | 6.128 | 35,122,752 | -0.14(-2.18%) |
Mar 16, 2018 | 6.289 | 6.379 | 6.248 | 6.265 | 30,915,284 | -0.04(-0.70%) |
Mar 15, 2018 | 6.301 | 6.337 | 6.196 | 6.309 | 20,945,478 | -0.05(-0.76%) |
Mar 14, 2018 | 6.482 | 6.482 | 6.299 | 6.357 | 21,745,728 | -0.10(-1.56%) |
Mar 13, 2018 | 6.534 | 6.546 | 6.428 | 6.458 | 18,278,566 | -0.07(-1.05%) |
Mar 12, 2018 | 6.462 | 6.538 | 6.442 | 6.526 | 15,681,245 | +0.07(+1.12%) |
Mar 09, 2018 | 6.434 | 6.486 | 6.397 | 6.454 | 12,695,093 | +0.10(+1.58%) |
Mar 08, 2018 | 6.422 | 6.430 | 6.297 | 6.353 | 17,785,130 | -0.06(-0.88%) |
Mar 07, 2018 | 6.327 | 6.409 | 14,812,222 | -0.10(-1.61%) | ||
Mar 06, 2018 | 6.554 | 6.587 | 6.498 | 6.514 | 18,499,772 | +0.04(+0.62%) |
Mar 05, 2018 | 6.293 | 6.478 | 6.273 | 6.474 | 18,703,578 | +0.14(+2.29%) |
Mar 02, 2018 | 6.261 | 6.349 | 6.196 | 6.329 | 31,297,606 | +0.01(+0.19%) |
Mar 01, 2018 | 6.301 | 6.405 | 6.228 | 6.317 | 27,795,704 | +0.05(+0.80%) |
Feb 28, 2018 | 6.444 | 6.454 | 6.263 | 6.267 | 32,495,888 | -0.19(-2.93%) |
Feb 27, 2018 | 6.573 | 6.589 | 6.444 | 6.456 | 23,797,138 | -0.14(-2.20%) |
Feb 26, 2018 | 6.629 | 6.629 | 6.532 | 6.601 | 20,084,724 | +0.02(+0.31%) |
Feb 23, 2018 | 6.565 | 6.585 | 6.440 | 6.581 | 20,599,390 | +0.06(+0.99%) |
Feb 22, 2018 | 6.476 | 6.516 | 22,238,600 | +0.07(+1.12%) | ||
Feb 21, 2018 | 6.492 | 6.605 | 6.436 | 6.444 | 21,972,220 | +0.06(+0.88%) |
Feb 20, 2018 | 6.275 | 6.448 | 6.263 | 6.388 | 27,835,720 | +0.09(+1.47%) |
Feb 16, 2018 | 6.295 | 6.295 | 6.295 | 0 | +0.03(+0.41%) | |
Feb 15, 2018 | 6.358 | 6.362 | 6.242 | 6.269 | 24,237,874 | -0.01(-0.18%) |
Feb 14, 2018 | 5.992 | 6.321 | 5.957 | 6.281 | 36,581,324 | +0.25(+4.15%) |
Feb 13, 2018 | 5.992 | 6.067 | 5.969 | 6.031 | 13,018,144 | +0.01(+0.13%) |
Feb 12, 2018 | 6.015 | 6.077 | 5.961 | 6.023 | 18,929,976 | +0.06(+1.03%) |
Feb 09, 2018 | 5.938 | 5.992 | 5.761 | 5.961 | 36,727,324 | +0.14(+2.38%) |
Feb 08, 2018 | 6.077 | 6.084 | 5.822 | 5.822 | 36,171,808 | -0.09(-1.50%) |
Feb 07, 2018 | 6.169 | 6.177 | 5.911 | 5.911 | 44,256,888 | -0.27(-4.36%) |
Feb 06, 2018 | 6.011 | 6.227 | 5.988 | 6.181 | 34,282,668 | +0.21(+3.58%) |
Feb 05, 2018 | 6.150 | 6.231 | 5.849 | 5.967 | 19,977,882 | -0.20(-3.28%) |
Feb 02, 2018 | 6.196 | 6.246 | 6.138 | 6.169 | 20,892,262 | -0.22(-3.50%) |
Feb 01, 2018 | 6.343 | 6.393 | 6.296 | 6.393 | 18,848,434 | +0.07(+1.19%) |
Jan 31, 2018 | 6.437 | 6.447 | 6.298 | 6.318 | 28,685,564 | +0.02(+0.31%) |
Jan 30, 2018 | 6.198 | 6.306 | 6.187 | 6.298 | 39,258,524 | +0.04(+0.62%) |
Jan 29, 2018 | 6.387 | 6.429 | 6.260 | 6.260 | 56,873,860 | -0.28(-4.30%) |
Jan 26, 2018 | 6.325 | 6.541 | 6.310 | 6.541 | 58,458,688 | +0.18(+2.78%) |
Jan 25, 2018 | 6.187 | 6.462 | 6.164 | 6.364 | 46,244,340 | +0.16(+2.61%) |
Jan 24, 2018 | 5.917 | 6.214 | 5.879 | 6.202 | 39,417,096 | +0.46(+8.05%) |
Jan 23, 2018 | 5.751 | 5.802 | 5.701 | 5.740 | 42,271,884 | -0.08(-1.46%) |
Jan 22, 2018 | 5.682 | 5.825 | 5.682 | 5.825 | 61,458,168 | +0.13(+2.30%) |
Jan 19, 2018 | 5.620 | 5.698 | 5.592 | 5.694 | 24,325,578 | +0.08(+1.51%) |
Jan 18, 2018 | 5.624 | 5.651 | 5.578 | 5.609 | 21,797,752 | +0.01(+0.21%) |
Jan 17, 2018 | 5.486 | 5.620 | 5.470 | 5.597 | 17,264,228 | +0.09(+1.61%) |
Jan 16, 2018 | 5.489 | 5.516 | 5.478 | 5.509 | 20,928,926 | +0.07(+1.27%) |
Jan 12, 2018 | 5.439 | 5.439 | 5.439 | 0 | -0.01(-0.14%) | |
Jan 11, 2018 | 5.320 | 5.447 | 5.314 | 5.447 | 34,681,592 | +0.16(+3.06%) |
Jan 10, 2018 | 5.316 | 5.285 | 14,287,990 | +0.02(+0.29%) | ||
Jan 09, 2018 | 5.320 | 5.324 | 5.266 | 5.270 | 17,474,394 | -0.07(-1.30%) |
Jan 08, 2018 | 5.378 | 5.409 | 5.333 | 5.339 | 28,393,352 | -0.07(-1.35%) |
Jan 05, 2018 | 5.328 | 5.418 | 5.308 | 5.412 | 18,930,096 | +0.07(+1.22%) |
Jan 04, 2018 | 5.351 | 5.403 | 5.332 | 5.347 | 51,670,048 | +0.07(+1.24%) |
Jan 03, 2018 | 5.204 | 5.289 | 5.189 | 5.281 | 46,438,300 | +0.07(+1.33%) |
Jan 02, 2018 | 5.127 | 5.212 | 5.112 | 5.212 | 15,688,186 | +0.21(+4.11%) |
Dec 29, 2017 | 5.006 | 5.006 | 5.006 | 0 | +0.03(+0.54%) | |
Dec 28, 2017 | 4.968 | 4.995 | 4.958 | 4.979 | 18,167,978 | +0.04(+0.86%) |
Dec 27, 2017 | 4.987 | 5.002 | 4.933 | 4.937 | 9,208,969 | -0.03(-0.62%) |
Dec 26, 2017 | 4.971 | 4.983 | 4.945 | 4.968 | 10,114,128 | +0.02(+0.47%) |
Dec 22, 2017 | 4.918 | 4.948 | 4.906 | 4.945 | 21,705,526 | -0.03(-0.62%) |
Dec 21, 2017 | 4.829 | 5.004 | 4.827 | 4.975 | 50,912,528 | +0.18(+3.78%) |
Dec 20, 2017 | 4.802 | 4.841 | 4.777 | 4.794 | 13,249,199 | +0.00(+0.08%) |
Dec 19, 2017 | 4.775 | 4.802 | 4.752 | 4.790 | 25,155,604 | -0.02(-0.40%) |
Dec 18, 2017 | 4.852 | 4.902 | 4.800 | 4.810 | 23,710,154 | +0.05(+1.05%) |
Dec 15, 2017 | 4.790 | 4.823 | 4.748 | 4.760 | 29,015,230 | +0.03(+0.61%) |
Dec 14, 2017 | 4.704 | 4.754 | 4.693 | 4.731 | 32,427,604 | -0.09(-1.91%) |
Dec 13, 2017 | 4.973 | 5.003 | 4.800 | 4.823 | 46,327,844 | -0.25(-4.92%) |
Dec 12, 2017 | 4.838 | 5.072 | 4.823 | 5.072 | 37,514,336 | +0.12(+2.48%) |
Dec 11, 2017 | 4.950 | 4.984 | 4.911 | 4.950 | 22,880,488 | +0.01(+0.23%) |
Dec 08, 2017 | 4.961 | 4.977 | 4.904 | 4.938 | 25,955,164 | +0.02(+0.47%) |
Dec 07, 2017 | 4.739 | 4.932 | 4.723 | 4.915 | 29,590,890 | -0.05(-1.00%) |
Dec 06, 2017 | 4.942 | 4.996 | 4.852 | 4.965 | 17,191,912 | +0.05(+1.09%) |
Dec 05, 2017 | 5.034 | 5.042 | 4.892 | 4.911 | 14,242,710 | -0.03(-0.70%) |
Dec 04, 2017 | 4.931 | 5.013 | 4.900 | 4.946 | 13,695,212 | +0.10(+2.06%) |
Dec 01, 2017 | 4.827 | 4.873 | 4.804 | 4.846 | 15,419,995 | +0.03(+0.67%) |
Nov 30, 2017 | 4.898 | 4.923 | 4.802 | 4.814 | 39,215,684 | -0.16(-3.16%) |
Nov 29, 2017 | 5.051 | 5.055 | 4.952 | 4.971 | 22,525,570 | -0.13(-2.56%) |
Nov 28, 2017 | 5.128 | 5.174 | 5.055 | 5.101 | 19,945,652 | +0.06(+1.22%) |
Nov 27, 2017 | 5.025 | 5.071 | 4.990 | 5.040 | 14,850,337 | -0.03(-0.68%) |
Nov 24, 2017 | 5.044 | 5.074 | 5.036 | 5.074 | 8,882,661 | -0.01(-0.23%) |
Nov 22, 2017 | 5.094 | 5.109 | 5.053 | 5.086 | 17,476,324 | +0.01(+0.15%) |
Nov 21, 2017 | 5.086 | 5.174 | 5.071 | 5.078 | 24,179,480 | +0.03(+0.53%) |
Nov 20, 2017 | 4.998 | 5.067 | 4.944 | 5.051 | 17,185,256 | +0.05(+1.00%) |
Nov 17, 2017 | 4.902 | 5.017 | 4.902 | 5.002 | 20,086,372 | +0.10(+2.03%) |
Nov 16, 2017 | 4.852 | 4.929 | 4.825 | 4.902 | 18,884,520 | +0.10(+2.00%) |
Nov 15, 2017 | 4.691 | 4.814 | 4.679 | 4.806 | 18,882,206 | +0.06(+1.29%) |
Nov 14, 2017 | 4.860 | 4.869 | 4.722 | 4.745 | 23,741,306 | -0.12(-2.52%) |
Nov 13, 2017 | 4.829 | 4.898 | 4.794 | 4.867 | 19,772,364 | +0.00(+0.00%) |
Nov 10, 2017 | 4.844 | 4.887 | 4.819 | 4.867 | 36,015,800 | -0.03(-0.55%) |
Nov 09, 2017 | 4.910 | 4.971 | 4.864 | 4.894 | 32,417,884 | -0.11(-2.22%) |
Nov 08, 2017 | 4.902 | 5.023 | 4.864 | 5.005 | 31,595,708 | +0.18(+3.82%) |
Nov 07, 2017 | 4.906 | 4.910 | 4.771 | 4.821 | 31,786,108 | -0.13(-2.63%) |
Nov 06, 2017 | 4.898 | 4.959 | 4.867 | 4.952 | 25,270,944 | +0.10(+2.06%) |
Nov 03, 2017 | 4.894 | 4.894 | 4.775 | 4.852 | 43,245,124 | -0.01(-0.24%) |
Nov 02, 2017 | 4.852 | 4.883 | 4.779 | 4.864 | 25,159,856 | +0.01(+0.24%) |
Nov 01, 2017 | 4.929 | 4.979 | 4.844 | 4.852 | 27,636,232 | -0.06(-1.21%) |
Oct 31, 2017 | 4.958 | 4.961 | 4.868 | 4.912 | 34,405,016 | -0.12(-2.44%) |
Oct 30, 2017 | 5.076 | 5.119 | 4.971 | 5.034 | 42,081,920 | -0.12(-2.38%) |
Oct 27, 2017 | 5.138 | 5.191 | 5.073 | 5.157 | 24,903,204 | +0.07(+1.28%) |
Oct 26, 2017 | 5.249 | 5.257 | 5.076 | 5.092 | 17,188,226 | -0.15(-2.78%) |
Oct 25, 2017 | 5.195 | 5.241 | 5.094 | 5.238 | 25,204,306 | +0.07(+1.34%) |
Oct 24, 2017 | 5.157 | 5.180 | 5.065 | 5.168 | 27,665,934 | +0.02(+0.37%) |
Oct 23, 2017 | 5.218 | 5.272 | 5.132 | 5.149 | 13,950,873 | -0.13(-2.40%) |
Oct 20, 2017 | 5.337 | 5.345 | 5.268 | 5.276 | 11,842,733 | -0.03(-0.65%) |
Oct 19, 2017 | 5.303 | 5.314 | 5.257 | 5.310 | 10,540,572 | -0.04(-0.72%) |
Oct 18, 2017 | 5.364 | 5.381 | 5.299 | 5.349 | 16,795,428 | -0.01(-0.21%) |
Oct 17, 2017 | 5.356 | 5.360 | 5.291 | 5.360 | 17,823,486 | -0.00(-0.07%) |
Oct 16, 2017 | 5.406 | 5.418 | 5.330 | 5.364 | 16,896,800 | -0.05(-0.99%) |
Oct 13, 2017 | 5.479 | 5.483 | 5.383 | 5.418 | 30,466,970 | +0.03(+0.64%) |
Oct 12, 2017 | 5.433 | 5.445 | 5.368 | 5.383 | 17,681,962 | -0.05(-0.99%) |
Oct 11, 2017 | 5.460 | 5.475 | 5.396 | 5.437 | 29,049,920 | +0.02(+0.35%) |
Oct 10, 2017 | 5.391 | 5.464 | 5.379 | 5.418 | 24,801,224 | +0.11(+2.10%) |
Oct 09, 2017 | 5.372 | 5.387 | 5.284 | 5.307 | 13,123,685 | -0.12(-2.12%) |
Oct 06, 2017 | 5.433 | 5.433 | 5.368 | 5.422 | 16,686,490 | -0.08(-1.39%) |
Oct 05, 2017 | 5.517 | 5.592 | 5.487 | 5.498 | 26,449,960 | +0.05(+0.99%) |
Oct 04, 2017 | 5.479 | 5.502 | 5.429 | 5.445 | 16,714,488 | -0.00(-0.07%) |
Oct 03, 2017 | 5.284 | 5.448 | 5.257 | 5.448 | 21,243,032 | +0.17(+3.20%) |
Oct 02, 2017 | 5.222 | 5.291 | 5.203 | 5.280 | 14,322,894 | +0.03(+0.54%) |
Sep 29, 2017 | 5.247 | 5.274 | 5.215 | 5.251 | 17,283,408 | +0.08(+1.48%) |
Sep 28, 2017 | 5.167 | 5.201 | 5.136 | 5.174 | 26,517,342 | -0.01(-0.15%) |
Sep 27, 2017 | 5.201 | 5.220 | 5.132 | 5.182 | 37,614,340 | -0.03(-0.59%) |
Sep 26, 2017 | 5.228 | 5.282 | 5.209 | 5.213 | 22,968,704 | +0.01(+0.15%) |
Sep 25, 2017 | 5.293 | 5.301 | 5.194 | 5.205 | 23,309,030 | -0.11(-2.16%) |
Sep 22, 2017 | 5.278 | 5.362 | 5.259 | 5.320 | 14,832,916 | +0.04(+0.73%) |
Sep 21, 2017 | 5.312 | 5.370 | 5.249 | 5.282 | 27,072,896 | -0.02(-0.36%) |
Sep 20, 2017 | 5.343 | 5.356 | 5.228 | 5.301 | 23,045,340 | -0.02(-0.43%) |
Sep 19, 2017 | 5.351 | 5.351 | 5.270 | 5.324 | 29,153,164 | -0.03(-0.64%) |
Sep 18, 2017 | 5.355 | 5.412 | 5.322 | 5.358 | 23,290,588 | +0.00(+0.07%) |
Sep 15, 2017 | 5.243 | 5.370 | 5.232 | 5.355 | 25,562,740 | +0.09(+1.67%) |
Sep 14, 2017 | 5.220 | 5.278 | 5.197 | 5.266 | 24,372,584 | +0.03(+0.59%) |
Sep 13, 2017 | 5.197 | 5.268 | 5.178 | 5.236 | 30,956,542 | +0.02(+0.37%) |
Sep 12, 2017 | 5.220 | 5.282 | 5.190 | 5.217 | 24,093,826 | -0.04(-0.80%) |
Sep 11, 2017 | 5.251 | 5.335 | 5.248 | 5.259 | 23,340,808 | +0.08(+1.48%) |
Sep 08, 2017 | 5.213 | 5.220 | 5.163 | 5.182 | 42,862,868 | -0.00(-0.07%) |
Sep 07, 2017 | 5.178 | 5.219 | 5.136 | 5.186 | 34,014,328 | -0.02(-0.29%) |
Sep 06, 2017 | 5.094 | 5.224 | 5.084 | 5.201 | 42,645,524 | +0.18(+3.59%) |
Sep 05, 2017 | 5.090 | 5.105 | 4.950 | 5.021 | 41,446,860 | +0.01(+0.23%) |
Sep 01, 2017 | 4.983 | 5.067 | 4.960 | 5.010 | 25,154,320 | +0.12(+2.39%) |
Aug 31, 2017 | 4.966 | 4.973 | 4.881 | 4.893 | 26,788,758 | -0.03(-0.70%) |
Aug 30, 2017 | 4.935 | 4.943 | 4.899 | 4.927 | 18,453,086 | -0.03(-0.54%) |
Aug 29, 2017 | 4.866 | 4.966 | 4.851 | 4.954 | 32,705,906 | +0.02(+0.47%) |
Aug 28, 2017 | 4.977 | 4.989 | 4.916 | 4.931 | 15,268,161 | -0.06(-1.15%) |
Aug 25, 2017 | 5.015 | 4.962 | 4.989 | 20,071,210 | -0.02(-0.46%) | |
Aug 24, 2017 | 4.989 | 5.038 | 4.971 | 5.012 | 24,560,008 | +0.05(+0.93%) |
Aug 23, 2017 | 4.889 | 4.989 | 4.889 | 4.966 | 34,051,312 | +0.09(+1.81%) |
Aug 22, 2017 | 4.847 | 4.927 | 4.839 | 4.877 | 20,884,404 | +0.11(+2.41%) |
Aug 21, 2017 | 4.866 | 4.872 | 4.751 | 4.763 | 16,827,628 | -0.09(-1.89%) |
Aug 18, 2017 | 4.778 | 4.866 | 4.761 | 4.854 | 21,679,272 | +0.13(+2.84%) |
Aug 17, 2017 | 4.778 | 4.795 | 4.717 | 4.720 | 18,794,054 | -0.10(-2.14%) |
Aug 16, 2017 | 4.805 | 4.847 | 4.747 | 4.824 | 19,522,736 | +0.04(+0.88%) |
Aug 15, 2017 | 4.766 | 4.812 | 4.747 | 4.782 | 21,045,128 | +0.06(+1.27%) |
Aug 14, 2017 | 4.676 | 4.782 | 4.669 | 4.722 | 20,678,688 | +0.03(+0.73%) |
Aug 11, 2017 | 4.650 | 4.718 | 4.610 | 4.688 | 17,925,934 | +0.04(+0.90%) |
Aug 10, 2017 | 4.718 | 4.722 | 4.642 | 4.646 | 19,346,128 | -0.09(-1.92%) |
Aug 09, 2017 | 4.726 | 4.754 | 4.710 | 4.737 | 22,386,976 | -0.07(-1.42%) |
Aug 08, 2017 | 4.748 | 4.855 | 4.745 | 4.805 | 46,604,344 | +0.05(+1.04%) |
Aug 07, 2017 | 4.669 | 4.764 | 4.661 | 4.756 | 17,479,628 | +0.07(+1.46%) |
Aug 04, 2017 | 4.722 | 4.741 | 4.669 | 4.688 | 14,426,628 | -0.02(-0.48%) |
Aug 03, 2017 | 4.707 | 4.733 | 4.688 | 4.710 | 43,766,216 | -0.02(-0.32%) |
Aug 02, 2017 | 4.627 | 4.733 | 4.619 | 4.726 | 39,495,784 | +0.07(+1.47%) |
Aug 01, 2017 | 4.593 | 4.703 | 4.581 | 4.657 | 42,161,780 | +0.14(+3.15%) |
Jul 31, 2017 | 4.489 | 4.538 | 4.455 | 4.515 | 24,989,624 | +0.05(+1.10%) |
Jul 28, 2017 | 4.420 | 4.481 | 4.398 | 4.466 | 37,224,928 | +0.03(+0.77%) |
Jul 27, 2017 | 4.466 | 4.496 | 4.401 | 4.432 | 30,282,274 | -0.01(-0.26%) |
Jul 26, 2017 | 4.409 | 4.458 | 4.379 | 4.443 | 38,314,396 | +0.02(+0.34%) |
Jul 25, 2017 | 4.477 | 4.500 | 4.401 | 4.428 | 24,218,294 | -0.01(-0.26%) |
Jul 24, 2017 | 4.428 | 4.451 | 4.401 | 4.439 | 21,180,684 | +0.03(+0.60%) |
Jul 21, 2017 | 4.443 | 4.466 | 4.398 | 4.413 | 19,363,878 | -0.02(-0.43%) |
Jul 20, 2017 | 4.443 | 4.458 | 4.411 | 4.432 | 15,129,230 | +0.02(+0.43%) |
Jul 19, 2017 | 4.473 | 4.487 | 4.394 | 4.413 | 18,322,250 | -0.04(-0.85%) |
Jul 18, 2017 | 4.417 | 4.462 | 4.394 | 4.451 | 19,366,112 | +0.04(+0.86%) |
Jul 17, 2017 | 4.443 | 4.451 | 4.390 | 4.413 | 27,399,680 | -0.04(-0.85%) |
Jul 14, 2017 | 4.451 | 4.462 | 4.401 | 4.451 | 36,673,528 | +0.04(+0.95%) |
Jul 13, 2017 | 4.409 | 4.436 | 4.390 | 4.409 | 32,572,972 | +0.01(+0.17%) |
Jul 12, 2017 | 4.314 | 4.432 | 4.261 | 4.401 | 57,177,612 | +0.11(+2.47%) |
Jul 11, 2017 | 4.227 | 4.307 | 4.223 | 4.295 | 22,623,984 | +0.07(+1.71%) |
Jul 10, 2017 | 4.204 | 4.238 | 4.201 | 4.223 | 22,571,710 | +0.06(+1.55%) |
Jul 07, 2017 | 4.212 | 4.227 | 4.119 | 4.159 | 45,127,324 | -0.02(-0.45%) |
Jul 06, 2017 | 4.223 | 4.231 | 4.153 | 4.178 | 30,546,832 | -0.07(-1.61%) |
Jul 05, 2017 | 4.223 | 4.273 | 4.163 | 4.246 | 17,959,574 | +0.01(+0.27%) |
Jul 03, 2017 | 4.238 | 4.257 | 4.212 | 4.235 | 15,637,012 | +0.05(+1.13%) |
Jun 30, 2017 | 4.184 | 4.231 | 4.174 | 4.187 | 21,027,322 | +0.03(+0.64%) |
Jun 29, 2017 | 4.172 | 4.175 | 4.104 | 4.161 | 23,018,598 | +0.01(+0.27%) |
Jun 28, 2017 | 4.134 | 4.165 | 4.077 | 4.149 | 24,147,958 | +0.04(+0.92%) |
Jun 27, 2017 | 4.119 | 4.176 | 4.070 | 4.112 | 20,788,330 | -0.05(-1.27%) |
Jun 26, 2017 | 4.074 | 4.187 | 4.059 | 4.165 | 21,291,012 | +0.14(+3.58%) |
Jun 23, 2017 | 4.040 | 4.059 | 4.009 | 4.021 | 12,593,267 | -0.03(-0.66%) |
Jun 22, 2017 | 4.043 | 4.074 | 4.013 | 4.047 | 16,482,450 | +0.01(+0.28%) |
Jun 21, 2017 | 4.036 | 4.074 | 4.002 | 4.036 | 26,023,366 | +0.02(+0.38%) |
Jun 20, 2017 | 4.130 | 4.149 | 4.021 | 4.021 | 45,455,364 | -0.14(-3.46%) |
Jun 19, 2017 | 4.130 | 4.204 | 4.123 | 4.165 | 20,807,324 | +0.03(+0.64%) |
Jun 16, 2017 | 4.138 | 4.161 | 4.106 | 4.138 | 30,715,288 | +0.01(+0.28%) |
Jun 15, 2017 | 4.096 | 4.138 | 4.051 | 4.127 | 19,226,078 | -0.05(-1.18%) |
Jun 14, 2017 | 4.210 | 4.244 | 4.161 | 4.176 | 39,204,476 | +0.06(+1.47%) |
Jun 13, 2017 | 4.093 | 4.127 | 4.055 | 4.115 | 22,319,542 | +0.04(+1.02%) |
Jun 12, 2017 | 4.108 | 4.089 | 4.005 | 4.074 | 32,859,930 | -0.03(-0.83%) |
Jun 09, 2017 | 4.195 | 4.210 | 4.095 | 4.108 | 30,259,430 | -0.08(-1.90%) |
Jun 08, 2017 | 4.172 | 4.191 | 4.123 | 4.187 | 24,935,978 | -0.03(-0.72%) |
Jun 07, 2017 | 4.214 | 4.246 | 4.176 | 4.218 | 34,601,952 | +0.07(+1.64%) |
Jun 06, 2017 | 4.074 | 4.168 | 4.068 | 4.149 | 25,955,220 | +0.08(+2.05%) |
Jun 05, 2017 | 4.089 | 4.149 | 4.043 | 4.066 | 28,160,484 | -0.06(-1.38%) |
Jun 02, 2017 | 4.142 | 4.157 | 4.089 | 4.123 | 27,298,110 | +0.04(+0.93%) |
Jun 01, 2017 | 4.159 | 4.176 | 4.066 | 4.085 | 26,947,364 | -0.05(-1.15%) |
May 31, 2017 | 4.189 | 4.206 | 4.125 | 4.133 | 58,848,788 | -0.02(-0.37%) |
May 30, 2017 | 4.152 | 4.170 | 4.129 | 4.148 | 24,171,496 | +0.01(+0.18%) |
May 26, 2017 | 4.102 | 4.182 | 4.085 | 4.140 | 37,321,192 | +0.12(+2.92%) |
May 25, 2017 | 4.133 | 4.159 | 4.000 | 4.023 | 58,800,348 | -0.11(-2.57%) |
May 24, 2017 | 4.159 | 4.205 | 4.110 | 4.129 | 84,367,312 | +0.05(+1.11%) |
May 23, 2017 | 4.064 | 4.148 | 4.051 | 4.083 | 77,336,008 | +0.09(+2.18%) |
May 22, 2017 | 4.019 | 4.044 | 3.920 | 3.996 | 58,291,256 | -0.12(-3.03%) |
May 19, 2017 | 4.114 | 4.189 | 4.057 | 4.121 | 102,432,696 | +0.25(+6.46%) |
May 18, 2017 | 3.939 | 4.170 | 3.795 | 3.871 | 191,222,272 | -0.87(-18.44%) |
May 17, 2017 | 4.837 | 4.879 | 4.723 | 4.746 | 35,159,372 | -0.16(-3.32%) |
May 16, 2017 | 4.924 | 4.938 | 4.856 | 4.909 | 22,558,440 | +0.03(+0.54%) |
May 15, 2017 | 4.875 | 4.924 | 4.848 | 4.883 | 24,214,014 | +0.03(+0.55%) |
May 12, 2017 | 4.811 | 4.863 | 4.788 | 4.856 | 41,843,136 | +0.09(+1.99%) |
May 11, 2017 | 4.693 | 4.783 | 4.659 | 4.761 | 26,552,088 | +0.11(+2.28%) |
May 10, 2017 | 4.670 | 4.701 | 4.638 | 4.655 | 22,734,088 | +0.06(+1.32%) |
May 09, 2017 | 4.595 | 4.636 | 4.581 | 4.595 | 21,994,518 | +0.02(+0.33%) |
May 08, 2017 | 4.583 | 4.621 | 4.561 | 4.580 | 18,895,136 | -0.01(-0.25%) |
May 05, 2017 | 4.542 | 4.608 | 4.504 | 4.591 | 27,414,262 | +0.08(+1.85%) |
May 04, 2017 | 4.667 | 4.674 | 4.485 | 4.508 | 26,262,330 | -0.20(-4.19%) |
May 03, 2017 | 4.735 | 4.758 | 4.674 | 4.705 | 34,372,192 | -0.09(-1.82%) |
May 02, 2017 | 4.716 | 4.803 | 4.701 | 4.792 | 50,634,004 | +0.09(+1.97%) |