Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.364 | 3.397 | 3.330 | 3.339 | 423,854 | -0.02(-0.50%) |
Feb 27, 2018 | 3.465 | 3.515 | 3.339 | 3.355 | 915,958 | -0.13(-3.86%) |
Feb 26, 2018 | 3.482 | 3.507 | 3.448 | 3.490 | 418,251 | +0.04(+1.22%) |
Feb 23, 2018 | 3.414 | 3.486 | 3.406 | 3.448 | 586,139 | +0.03(+0.99%) |
Feb 22, 2018 | 3.389 | 3.431 | 3.372 | 3.414 | 369,661 | +0.03(+1.00%) |
Feb 21, 2018 | 3.389 | 3.414 | 3.322 | 3.381 | 610,622 | -0.01(-0.25%) |
Feb 20, 2018 | 3.473 | 3.490 | 3.385 | 3.389 | 479,469 | -0.08(-2.42%) |
Feb 16, 2018 | 3.473 | 3.473 | 3.473 | 0 | +0.04(+1.23%) | |
Feb 15, 2018 | 3.423 | 3.444 | 3.414 | 3.431 | 807,641 | +0.03(+0.99%) |
Feb 14, 2018 | 3.456 | 3.456 | 3.372 | 3.397 | 468,250 | -0.08(-2.18%) |
Feb 13, 2018 | 3.591 | 3.612 | 3.456 | 3.473 | 643,365 | -0.12(-3.28%) |
Feb 12, 2018 | 3.793 | 3.801 | 3.557 | 3.591 | 1,130,986 | -0.20(-5.32%) |
Feb 09, 2018 | 3.742 | 3.885 | 3.532 | 3.793 | 2,199,405 | +0.04(+1.12%) |
Feb 08, 2018 | 3.892 | 3.934 | 3.751 | 3.751 | 753,157 | -0.12(-3.22%) |
Feb 07, 2018 | 3.934 | 3.959 | 3.867 | 3.875 | 604,406 | -0.05(-1.27%) |
Feb 06, 2018 | 3.842 | 3.950 | 3.817 | 3.925 | 1,085,816 | -0.00(-0.11%) |
Feb 05, 2018 | 4.000 | 4.025 | 3.842 | 3.929 | 1,107,249 | -0.09(-2.17%) |
Feb 02, 2018 | 4.150 | 4.158 | 3.992 | 4.017 | 654,451 | -0.17(-3.98%) |
Feb 01, 2018 | 4.233 | 4.291 | 4.166 | 4.183 | 420,831 | -0.07(-1.57%) |
Jan 31, 2018 | 4.241 | 4.250 | 4.166 | 4.250 | 603,042 | +0.03(+0.79%) |
Jan 30, 2018 | 4.275 | 4.275 | 4.200 | 4.216 | 332,787 | -0.06(-1.36%) |
Jan 29, 2018 | 4.300 | 4.300 | 4.158 | 4.275 | 474,061 | -0.04(-0.96%) |
Jan 26, 2018 | 4.416 | 4.458 | 4.291 | 4.316 | 431,819 | -0.09(-2.08%) |
Jan 25, 2018 | 4.591 | 4.599 | 4.383 | 4.408 | 758,204 | -0.17(-3.81%) |
Jan 24, 2018 | 4.582 | 4.616 | 4.541 | 4.582 | 516,217 | -0.02(-0.36%) |
Jan 23, 2018 | 4.574 | 4.599 | 4.532 | 4.599 | 286,103 | +0.05(+1.10%) |
Jan 22, 2018 | 4.549 | 4.607 | 4.499 | 4.549 | 292,433 | +0.03(+0.74%) |
Jan 19, 2018 | 4.499 | 4.532 | 4.491 | 4.516 | 376,434 | +0.02(+0.37%) |
Jan 18, 2018 | 4.574 | 4.574 | 4.483 | 4.499 | 558,616 | -0.07(-1.64%) |
Jan 17, 2018 | 4.483 | 4.582 | 4.453 | 4.574 | 519,453 | +0.12(+2.61%) |
Jan 16, 2018 | 4.441 | 4.516 | 4.441 | 4.458 | 573,911 | +0.03(+0.75%) |
Jan 12, 2018 | 4.424 | 4.424 | 4.424 | 0 | -0.05(-1.12%) | |
Jan 11, 2018 | 4.591 | 4.632 | 4.466 | 4.474 | 934,047 | -0.10(-2.18%) |
Jan 10, 2018 | 4.574 | 4.574 | 1,275,316 | -0.18(-3.85%) | ||
Jan 09, 2018 | 4.981 | 4.994 | 4.757 | 4.757 | 504,688 | -0.21(-4.19%) |
Jan 08, 2018 | 4.973 | 4.981 | 4.927 | 4.965 | 361,562 | +0.01(+0.17%) |
Jan 05, 2018 | 4.923 | 4.990 | 4.907 | 4.957 | 368,084 | +0.02(+0.51%) |
Jan 04, 2018 | 5.031 | 5.065 | 4.861 | 4.932 | 945,924 | -0.11(-2.15%) |
Jan 03, 2018 | 5.140 | 5.140 | 5.040 | 5.040 | 299,708 | -0.08(-1.62%) |
Jan 02, 2018 | 5.056 | 5.152 | 5.048 | 5.123 | 770,028 | +0.07(+1.32%) |
Dec 29, 2017 | 5.056 | 5.056 | 5.056 | 0 | -0.02(-0.49%) | |
Dec 28, 2017 | 5.073 | 5.098 | 5.056 | 5.081 | 790,491 | +0.02(+0.49%) |
Dec 27, 2017 | 5.048 | 5.090 | 5.048 | 5.056 | 350,931 | +0.02(+0.33%) |
Dec 26, 2017 | 5.006 | 5.090 | 5.006 | 5.040 | 541,566 | +0.01(+0.17%) |
Dec 22, 2017 | 5.048 | 5.073 | 5.023 | 5.031 | 622,764 | -0.02(-0.33%) |
Dec 21, 2017 | 5.048 | 5.081 | 5.031 | 5.048 | 342,795 | +0.00(+0.00%) |
Dec 20, 2017 | 5.048 | 5.098 | 5.031 | 5.048 | 594,495 | -0.02(-0.49%) |
Dec 19, 2017 | 5.106 | 5.148 | 5.040 | 5.073 | 778,444 | -0.03(-0.65%) |
Dec 18, 2017 | 5.040 | 5.140 | 5.015 | 5.106 | 3,058,136 | +0.08(+1.66%) |
Dec 15, 2017 | 4.998 | 5.090 | 4.981 | 5.023 | 5,238,888 | -0.01(-0.17%) |
Dec 14, 2017 | 5.073 | 5.098 | 5.023 | 5.031 | 689,798 | -0.02(-0.49%) |
Dec 13, 2017 | 5.090 | 5.148 | 5.048 | 5.056 | 845,354 | -0.02(-0.49%) |
Dec 12, 2017 | 5.081 | 5.106 | 5.056 | 5.081 | 674,393 | -0.01(-0.16%) |
Dec 11, 2017 | 5.081 | 5.148 | 5.048 | 5.090 | 532,683 | +0.03(+0.66%) |
Dec 08, 2017 | 5.040 | 5.098 | 4.998 | 5.056 | 510,601 | +0.00(+0.00%) |
Dec 07, 2017 | 5.073 | 5.081 | 4.990 | 582,470 | +0.00(+0.00%) | |
Dec 06, 2017 | 5.098 | 5.156 | 5.073 | 5.090 | 878,424 | -0.02(-0.49%) |
Dec 05, 2017 | 5.090 | 5.231 | 5.090 | 5.115 | 2,164,631 | +0.01(+0.16%) |
Dec 04, 2017 | 5.081 | 5.115 | 5.073 | 5.106 | 886,014 | +0.07(+1.32%) |
Dec 01, 2017 | 4.990 | 5.098 | 4.940 | 5.040 | 3,966,742 | +0.07(+1.51%) |
Nov 30, 2017 | 5.065 | 5.081 | 4.923 | 4.965 | 1,201,402 | -0.07(-1.49%) |
Nov 29, 2017 | 4.998 | 5.106 | 4.998 | 5.040 | 673,761 | +0.05(+1.00%) |
Nov 28, 2017 | 4.998 | 5.015 | 4.965 | 4.990 | 723,789 | +0.00(+0.00%) |
Nov 27, 2017 | 5.156 | 5.198 | 4.981 | 4.990 | 801,142 | -0.05(-0.99%) |
Nov 24, 2017 | 4.965 | 5.081 | 4.940 | 5.040 | 397,065 | +0.07(+1.51%) |
Nov 22, 2017 | 4.981 | 4.990 | 4.940 | 4.965 | 516,085 | +0.00(+0.00%) |
Nov 21, 2017 | 5.023 | 5.040 | 4.957 | 4.965 | 670,334 | -0.02(-0.50%) |
Nov 20, 2017 | 4.940 | 5.006 | 4.940 | 4.990 | 705,501 | +0.00(+0.00%) |
Nov 17, 2017 | 4.973 | 5.015 | 4.948 | 4.990 | 736,316 | -0.02(-0.33%) |
Nov 16, 2017 | 4.932 | 5.048 | 4.898 | 5.006 | 432,802 | +0.07(+1.52%) |
Nov 15, 2017 | 4.890 | 4.990 | 4.857 | 4.932 | 412,210 | +0.02(+0.34%) |
Nov 14, 2017 | 4.915 | 4.981 | 4.825 | 4.915 | 384,833 | -0.02(-0.51%) |
Nov 13, 2017 | 4.932 | 4.957 | 4.869 | 4.940 | 655,556 | +0.01(+0.17%) |
Nov 10, 2017 | 4.857 | 4.973 | 4.857 | 4.932 | 388,746 | +0.07(+1.37%) |
Nov 09, 2017 | 4.782 | 4.981 | 4.768 | 4.865 | 992,481 | +0.06(+1.21%) |
Nov 08, 2017 | 4.832 | 5.071 | 4.770 | 4.807 | 1,965,279 | -0.03(-0.68%) |
Nov 07, 2017 | 4.832 | 4.931 | 4.807 | 4.840 | 647,647 | +0.01(+0.17%) |
Nov 06, 2017 | 4.782 | 4.848 | 4.766 | 4.832 | 541,674 | +0.09(+1.91%) |
Nov 03, 2017 | 4.700 | 4.898 | 4.642 | 4.741 | 999,192 | -0.02(-0.52%) |
Nov 02, 2017 | 4.625 | 4.786 | 4.576 | 4.766 | 1,361,348 | +0.13(+2.85%) |
Nov 01, 2017 | 4.502 | 4.642 | 4.485 | 4.634 | 870,900 | +0.15(+3.31%) |
Oct 31, 2017 | 4.494 | 4.518 | 4.456 | 4.485 | 478,120 | -0.01(-0.18%) |
Oct 30, 2017 | 4.535 | 4.535 | 4.469 | 4.494 | 395,153 | -0.02(-0.55%) |
Oct 27, 2017 | 4.609 | 4.634 | 4.510 | 4.518 | 511,525 | -0.08(-1.79%) |
Oct 26, 2017 | 4.625 | 4.625 | 4.510 | 4.601 | 522,264 | +0.02(+0.54%) |
Oct 25, 2017 | 4.815 | 4.815 | 4.568 | 4.576 | 969,459 | -0.01(-0.18%) |
Oct 24, 2017 | 4.617 | 4.642 | 4.551 | 4.584 | 1,130,948 | -0.02(-0.54%) |
Oct 23, 2017 | 4.543 | 4.617 | 4.527 | 4.609 | 600,646 | +0.07(+1.64%) |
Oct 20, 2017 | 4.642 | 4.642 | 4.518 | 4.535 | 401,439 | -0.11(-2.31%) |
Oct 19, 2017 | 4.675 | 4.716 | 4.625 | 4.642 | 627,388 | -0.04(-0.88%) |
Oct 18, 2017 | 4.667 | 4.708 | 4.650 | 4.683 | 386,582 | +0.02(+0.35%) |
Oct 17, 2017 | 4.716 | 4.741 | 4.642 | 4.667 | 649,892 | -0.07(-1.39%) |
Oct 16, 2017 | 4.766 | 4.790 | 4.700 | 4.733 | 337,764 | -0.04(-0.86%) |
Oct 13, 2017 | 4.782 | 4.815 | 4.716 | 4.774 | 386,295 | +0.03(+0.70%) |
Oct 12, 2017 | 4.724 | 4.749 | 4.683 | 4.741 | 283,637 | +0.00(+0.00%) |
Oct 11, 2017 | 4.724 | 4.774 | 4.708 | 4.741 | 289,795 | +0.04(+0.88%) |
Oct 10, 2017 | 4.658 | 4.724 | 4.625 | 4.700 | 887,013 | +0.08(+1.79%) |
Oct 09, 2017 | 4.700 | 4.716 | 4.592 | 4.617 | 627,802 | -0.07(-1.58%) |
Oct 06, 2017 | 4.716 | 4.749 | 4.658 | 4.691 | 444,956 | -0.05(-1.04%) |
Oct 05, 2017 | 4.700 | 4.782 | 4.691 | 4.741 | 792,952 | +0.05(+1.05%) |
Oct 04, 2017 | 4.691 | 4.716 | 4.650 | 4.691 | 1,036,026 | -0.01(-0.18%) |
Oct 03, 2017 | 4.675 | 4.724 | 4.642 | 4.700 | 1,102,446 | +0.02(+0.35%) |
Oct 02, 2017 | 4.634 | 4.700 | 4.584 | 4.683 | 1,007,501 | +0.05(+1.07%) |
Sep 29, 2017 | 4.502 | 4.733 | 4.436 | 4.634 | 1,637,591 | +0.14(+3.12%) |
Sep 28, 2017 | 4.535 | 4.535 | 4.452 | 4.494 | 582,045 | -0.03(-0.73%) |
Sep 27, 2017 | 4.510 | 4.559 | 4.419 | 4.527 | 1,081,085 | +0.01(+0.18%) |
Sep 26, 2017 | 4.395 | 4.527 | 4.395 | 4.518 | 436,279 | +0.12(+2.62%) |
Sep 25, 2017 | 4.287 | 4.411 | 4.246 | 4.403 | 1,042,374 | +0.12(+2.69%) |
Sep 22, 2017 | 4.254 | 4.308 | 4.254 | 4.287 | 613,387 | +0.02(+0.58%) |
Sep 21, 2017 | 4.230 | 4.287 | 4.230 | 4.263 | 659,217 | +0.02(+0.39%) |
Sep 20, 2017 | 4.254 | 4.271 | 4.221 | 4.246 | 354,741 | +0.02(+0.39%) |
Sep 19, 2017 | 4.287 | 4.287 | 4.221 | 4.230 | 394,081 | -0.07(-1.54%) |
Sep 18, 2017 | 4.287 | 4.329 | 4.271 | 4.296 | 318,245 | +0.00(+0.00%) |
Sep 15, 2017 | 4.436 | 4.461 | 4.238 | 4.296 | 1,600,144 | -0.12(-2.62%) |
Sep 14, 2017 | 4.312 | 4.417 | 4.304 | 4.411 | 310,410 | +0.08(+1.90%) |
Sep 13, 2017 | 4.271 | 4.337 | 4.263 | 4.329 | 411,649 | +0.04(+0.96%) |
Sep 12, 2017 | 4.287 | 4.353 | 4.279 | 4.287 | 281,435 | -0.02(-0.38%) |
Sep 11, 2017 | 4.246 | 4.320 | 4.242 | 4.304 | 266,218 | +0.08(+1.95%) |
Sep 08, 2017 | 4.180 | 4.263 | 4.180 | 4.221 | 293,147 | +0.02(+0.59%) |
Sep 07, 2017 | 4.197 | 4.230 | 4.172 | 4.197 | 367,089 | +0.02(+0.59%) |
Sep 06, 2017 | 4.180 | 4.263 | 4.147 | 4.172 | 486,282 | +0.02(+0.60%) |
Sep 05, 2017 | 4.180 | 4.234 | 4.118 | 4.147 | 706,964 | -0.02(-0.59%) |
Sep 01, 2017 | 4.164 | 4.188 | 4.139 | 4.172 | 368,458 | +0.02(+0.40%) |
Aug 31, 2017 | 4.131 | 4.172 | 4.114 | 4.155 | 332,276 | +0.02(+0.40%) |
Aug 30, 2017 | 4.131 | 4.139 | 4.098 | 4.139 | 665,191 | +0.00(+0.00%) |
Aug 29, 2017 | 4.139 | 4.172 | 4.081 | 4.139 | 567,995 | -0.03(-0.79%) |
Aug 28, 2017 | 4.263 | 4.296 | 4.147 | 4.172 | 518,399 | -0.10(-2.32%) |
Aug 25, 2017 | 4.188 | 4.296 | 4.172 | 4.271 | 536,220 | +0.08(+1.97%) |
Aug 24, 2017 | 4.065 | 4.188 | 4.057 | 4.188 | 825,393 | +0.15(+3.67%) |
Aug 23, 2017 | 4.015 | 4.048 | 4.007 | 4.040 | 496,829 | +0.00(+0.00%) |
Aug 22, 2017 | 4.114 | 4.123 | 4.040 | 4.040 | 338,768 | -0.05(-1.21%) |
Aug 21, 2017 | 4.015 | 4.094 | 3.982 | 4.090 | 510,949 | +0.07(+1.64%) |
Aug 18, 2017 | 4.007 | 4.048 | 3.991 | 4.024 | 739,016 | -0.04(-1.01%) |
Aug 17, 2017 | 4.123 | 4.188 | 4.057 | 4.065 | 645,111 | -0.11(-2.57%) |
Aug 16, 2017 | 4.205 | 4.254 | 4.147 | 4.172 | 382,066 | -0.06(-1.36%) |
Aug 15, 2017 | 4.246 | 4.263 | 4.188 | 4.230 | 431,092 | -0.02(-0.58%) |
Aug 14, 2017 | 4.213 | 4.271 | 4.155 | 4.254 | 549,958 | +0.09(+2.18%) |
Aug 11, 2017 | 4.238 | 4.246 | 4.131 | 4.164 | 942,902 | -0.13(-3.07%) |
Aug 10, 2017 | 4.362 | 4.378 | 4.296 | 4.296 | 384,305 | -0.07(-1.70%) |
Aug 09, 2017 | 4.337 | 4.415 | 4.304 | 4.370 | 650,514 | +0.02(+0.57%) |
Aug 08, 2017 | 4.304 | 4.419 | 4.304 | 4.345 | 680,454 | +0.01(+0.19%) |
Aug 07, 2017 | 4.280 | 4.337 | 4.247 | 4.337 | 501,490 | +0.02(+0.57%) |
Aug 04, 2017 | 4.076 | 4.333 | 4.043 | 4.312 | 611,221 | +0.15(+3.53%) |
Aug 03, 2017 | 4.190 | 4.219 | 4.141 | 4.165 | 353,036 | -0.02(-0.39%) |
Aug 02, 2017 | 4.223 | 4.223 | 4.157 | 4.182 | 545,853 | -0.05(-1.16%) |
Aug 01, 2017 | 4.247 | 4.263 | 4.182 | 4.231 | 558,585 | +0.00(+0.00%) |
Jul 31, 2017 | 4.321 | 4.321 | 4.190 | 4.231 | 4,036,830 | -0.09(-2.08%) |
Jul 28, 2017 | 4.345 | 4.370 | 4.255 | 4.321 | 4,001,158 | -0.04(-0.94%) |
Jul 27, 2017 | 4.280 | 4.390 | 4.247 | 4.361 | 771,773 | +0.06(+1.33%) |
Jul 26, 2017 | 4.239 | 4.312 | 4.223 | 4.304 | 388,987 | +0.06(+1.35%) |
Jul 25, 2017 | 4.165 | 4.263 | 4.149 | 4.247 | 454,038 | +0.08(+1.96%) |
Jul 24, 2017 | 4.190 | 4.214 | 4.157 | 4.165 | 495,618 | -0.03(-0.78%) |
Jul 21, 2017 | 4.223 | 4.223 | 4.157 | 4.198 | 664,789 | +0.03(+0.78%) |
Jul 20, 2017 | 4.190 | 4.219 | 4.165 | 4.165 | 363,044 | -0.03(-0.78%) |
Jul 19, 2017 | 4.190 | 4.223 | 4.157 | 4.198 | 273,065 | +0.00(+0.00%) |
Jul 18, 2017 | 4.214 | 4.214 | 4.170 | 4.198 | 471,110 | +0.01(+0.19%) |
Jul 17, 2017 | 4.247 | 4.292 | 4.165 | 4.190 | 740,981 | -0.06(-1.35%) |
Jul 14, 2017 | 4.223 | 4.272 | 4.165 | 4.247 | 631,926 | +0.05(+1.17%) |
Jul 13, 2017 | 4.149 | 4.206 | 4.125 | 4.198 | 577,558 | +0.07(+1.78%) |
Jul 12, 2017 | 4.100 | 4.157 | 4.092 | 4.125 | 526,784 | +0.07(+1.81%) |
Jul 11, 2017 | 4.035 | 4.059 | 3.978 | 4.051 | 682,258 | -0.01(-0.20%) |
Jul 10, 2017 | 4.035 | 4.100 | 3.986 | 4.059 | 898,714 | +0.02(+0.40%) |
Jul 07, 2017 | 4.002 | 4.051 | 3.961 | 4.043 | 428,921 | +0.03(+0.81%) |
Jul 06, 2017 | 3.969 | 4.051 | 3.929 | 4.010 | 890,682 | +0.00(+0.00%) |
Jul 05, 2017 | 4.141 | 4.157 | 3.969 | 4.010 | 524,285 | -0.15(-3.54%) |
Jul 03, 2017 | 3.978 | 4.174 | 3.937 | 4.157 | 591,791 | +0.20(+4.95%) |
Jun 30, 2017 | 4.108 | 4.108 | 3.904 | 3.961 | 659,117 | -0.14(-3.39%) |
Jun 29, 2017 | 3.969 | 4.149 | 3.969 | 4.100 | 742,325 | +0.10(+2.45%) |
Jun 28, 2017 | 3.978 | 4.084 | 3.937 | 4.002 | 862,233 | +0.04(+1.03%) |
Jun 27, 2017 | 3.978 | 4.018 | 3.939 | 3.961 | 403,550 | -0.02(-0.61%) |
Jun 26, 2017 | 3.920 | 4.059 | 3.912 | 3.986 | 843,335 | +0.07(+1.67%) |
Jun 23, 2017 | 3.863 | 4.010 | 3.863 | 3.920 | 1,052,469 | +0.06(+1.48%) |
Jun 22, 2017 | 3.880 | 3.920 | 3.839 | 3.863 | 616,108 | -0.02(-0.42%) |
Jun 21, 2017 | 4.002 | 4.018 | 3.880 | 3.880 | 352,101 | -0.11(-2.86%) |
Jun 20, 2017 | 4.035 | 4.067 | 3.953 | 3.994 | 340,309 | -0.05(-1.21%) |
Jun 19, 2017 | 4.214 | 4.223 | 4.035 | 4.043 | 663,166 | -0.16(-3.88%) |
Jun 16, 2017 | 4.239 | 4.272 | 4.161 | 4.206 | 923,790 | -0.08(-1.90%) |
Jun 15, 2017 | 4.255 | 4.329 | 4.247 | 4.288 | 396,525 | +0.00(+0.00%) |
Jun 14, 2017 | 4.353 | 4.353 | 4.223 | 4.288 | 663,010 | -0.03(-0.76%) |
Jun 13, 2017 | 4.394 | 4.394 | 4.288 | 4.321 | 809,321 | -0.07(-1.67%) |
Jun 12, 2017 | 4.296 | 4.484 | 4.296 | 4.394 | 987,287 | +0.10(+2.28%) |
Jun 09, 2017 | 4.231 | 4.370 | 4.182 | 4.296 | 838,656 | +0.07(+1.74%) |
Jun 08, 2017 | 4.304 | 4.304 | 4.206 | 4.223 | 380,865 | -0.08(-1.90%) |
Jun 07, 2017 | 4.223 | 4.357 | 4.206 | 4.304 | 626,641 | +0.10(+2.33%) |
Jun 06, 2017 | 4.182 | 4.239 | 4.108 | 4.206 | 361,965 | +0.02(+0.59%) |
Jun 05, 2017 | 4.296 | 4.296 | 4.182 | 4.182 | 354,840 | -0.12(-2.85%) |
Jun 02, 2017 | 4.231 | 4.345 | 4.190 | 4.304 | 643,262 | +0.12(+2.93%) |
Jun 01, 2017 | 4.059 | 4.206 | 4.035 | 4.182 | 358,367 | +0.11(+2.61%) |
May 31, 2017 | 4.043 | 4.080 | 3.986 | 4.076 | 534,295 | +0.03(+0.81%) |
May 30, 2017 | 4.084 | 4.125 | 4.027 | 4.043 | 472,792 | -0.05(-1.20%) |
May 26, 2017 | 4.149 | 4.182 | 4.076 | 4.092 | 273,950 | -0.07(-1.76%) |
May 25, 2017 | 4.182 | 4.231 | 4.092 | 4.165 | 244,679 | +0.00(+0.00%) |
May 24, 2017 | 4.125 | 4.182 | 4.092 | 4.165 | 682,318 | +0.03(+0.79%) |
May 23, 2017 | 4.125 | 4.149 | 4.051 | 4.133 | 477,623 | +0.03(+0.80%) |
May 22, 2017 | 4.084 | 4.137 | 4.035 | 4.100 | 634,999 | +0.02(+0.40%) |
May 19, 2017 | 3.994 | 4.116 | 3.969 | 4.084 | 2,725,294 | +0.07(+1.83%) |
May 18, 2017 | 4.002 | 4.023 | 3.925 | 4.010 | 949,686 | -0.01(-0.20%) |
May 17, 2017 | 4.108 | 4.165 | 3.953 | 4.018 | 1,346,931 | -0.14(-3.34%) |
May 16, 2017 | 4.125 | 4.170 | 4.027 | 4.157 | 1,176,630 | +0.05(+1.19%) |
May 15, 2017 | 4.247 | 4.255 | 4.100 | 4.108 | 639,836 | -0.12(-2.90%) |
May 12, 2017 | 4.378 | 4.378 | 4.206 | 4.231 | 722,348 | -0.15(-3.36%) |
May 11, 2017 | 4.329 | 4.386 | 4.280 | 4.378 | 502,681 | +0.05(+1.13%) |
May 10, 2017 | 4.247 | 4.337 | 4.239 | 4.329 | 575,226 | +0.09(+2.12%) |
May 09, 2017 | 4.231 | 4.239 | 4.174 | 4.239 | 864,817 | +0.04(+0.96%) |
May 08, 2017 | 4.263 | 4.304 | 4.166 | 4.199 | 606,146 | -0.09(-2.08%) |
May 05, 2017 | 4.296 | 4.368 | 4.158 | 4.287 | 1,101,480 | +0.11(+2.51%) |
May 04, 2017 | 4.287 | 4.304 | 4.126 | 4.182 | 818,602 | -0.11(-2.45%) |
May 03, 2017 | 4.376 | 4.376 | 4.263 | 4.287 | 979,555 | -0.09(-2.03%) |
May 02, 2017 | 4.401 | 4.401 | 4.336 | 4.376 | 588,893 | -0.01(-0.18%) |
May 01, 2017 | 4.344 | 4.393 | 4.304 | 4.385 | 598,591 | +0.03(+0.74%) |
Apr 28, 2017 | 4.344 | 4.360 | 4.304 | 4.352 | 1,189,222 | -0.01(-0.19%) |
Apr 27, 2017 | 4.336 | 4.376 | 4.312 | 4.360 | 565,236 | +0.02(+0.56%) |
Apr 26, 2017 | 4.312 | 4.336 | 4.271 | 4.336 | 2,229,617 | +0.02(+0.56%) |
Apr 25, 2017 | 4.263 | 4.364 | 4.199 | 4.312 | 1,170,324 | +0.05(+1.14%) |
Apr 24, 2017 | 4.360 | 4.385 | 4.247 | 4.263 | 1,228,881 | -0.06(-1.31%) |
Apr 21, 2017 | 4.255 | 4.336 | 4.247 | 4.320 | 1,135,800 | +0.06(+1.52%) |
Apr 20, 2017 | 4.247 | 4.320 | 4.239 | 4.255 | 553,529 | +0.01(+0.19%) |
Apr 19, 2017 | 4.312 | 4.320 | 4.247 | 4.247 | 1,110,091 | -0.06(-1.50%) |
Apr 18, 2017 | 4.320 | 4.401 | 4.255 | 4.312 | 601,588 | -0.02(-0.37%) |
Apr 17, 2017 | 4.320 | 4.336 | 4.279 | 4.328 | 262,020 | +0.03(+0.75%) |
Apr 13, 2017 | 4.296 | 4.336 | 4.271 | 4.296 | 577,268 | +0.00(+0.00%) |
Apr 12, 2017 | 4.279 | 4.312 | 4.223 | 4.296 | 458,549 | +0.00(+0.00%) |
Apr 11, 2017 | 4.215 | 4.336 | 4.182 | 4.296 | 1,616,843 | +0.10(+2.31%) |
Apr 10, 2017 | 4.166 | 4.219 | 4.142 | 4.199 | 608,282 | +0.03(+0.78%) |
Apr 07, 2017 | 4.158 | 4.199 | 4.134 | 4.166 | 380,825 | +0.00(+0.00%) |
Apr 06, 2017 | 4.069 | 4.190 | 4.004 | 4.166 | 549,344 | +0.09(+2.18%) |
Apr 05, 2017 | 4.118 | 4.158 | 4.037 | 4.077 | 662,204 | -0.03(-0.79%) |
Apr 04, 2017 | 4.029 | 4.122 | 4.021 | 4.110 | 566,467 | +0.08(+2.01%) |
Apr 03, 2017 | 4.053 | 4.093 | 3.994 | 4.029 | 707,628 | -0.03(-0.80%) |
Mar 31, 2017 | 4.061 | 4.118 | 4.037 | 4.061 | 1,197,156 | -0.02(-0.40%) |
Mar 30, 2017 | 4.110 | 4.114 | 4.021 | 4.077 | 596,647 | -0.02(-0.59%) |
Mar 29, 2017 | 4.069 | 4.150 | 4.021 | 4.101 | 1,191,680 | +0.02(+0.40%) |
Mar 28, 2017 | 3.980 | 4.093 | 3.940 | 4.085 | 947,639 | +0.13(+3.27%) |
Mar 27, 2017 | 4.037 | 4.110 | 3.932 | 3.956 | 501,577 | -0.11(-2.78%) |
Mar 24, 2017 | 4.061 | 4.150 | 4.053 | 4.069 | 351,635 | +0.00(+0.00%) |
Mar 23, 2017 | 4.045 | 4.166 | 4.037 | 4.069 | 617,283 | +0.02(+0.60%) |
Mar 22, 2017 | 4.142 | 4.146 | 3.972 | 4.045 | 742,464 | -0.10(-2.34%) |
Mar 21, 2017 | 4.247 | 4.287 | 4.126 | 4.142 | 784,125 | -0.10(-2.29%) |
Mar 20, 2017 | 4.263 | 4.263 | 4.122 | 4.239 | 808,244 | -0.03(-0.76%) |
Mar 17, 2017 | 4.263 | 4.312 | 4.239 | 4.271 | 1,871,732 | +0.01(+0.19%) |
Mar 16, 2017 | 4.223 | 4.312 | 4.190 | 4.263 | 1,245,234 | +0.06(+1.35%) |
Mar 15, 2017 | 4.118 | 4.255 | 4.101 | 4.207 | 1,490,834 | +0.12(+2.97%) |
Mar 14, 2017 | 4.061 | 4.093 | 4.012 | 4.085 | 1,112,290 | +0.01(+0.20%) |
Mar 13, 2017 | 4.166 | 4.174 | 4.029 | 4.077 | 1,931,107 | +0.02(+0.60%) |
Mar 10, 2017 | 4.134 | 4.158 | 3.996 | 4.053 | 1,060,981 | -0.06(-1.38%) |
Mar 09, 2017 | 4.166 | 4.207 | 4.101 | 4.110 | 549,170 | -0.08(-1.93%) |
Mar 08, 2017 | 4.255 | 4.296 | 4.174 | 4.190 | 634,690 | -0.07(-1.71%) |
Mar 07, 2017 | 4.368 | 4.368 | 4.255 | 4.263 | 779,299 | -0.07(-1.68%) |
Mar 06, 2017 | 4.409 | 4.417 | 4.312 | 4.336 | 692,929 | -0.09(-2.01%) |
Mar 03, 2017 | 4.506 | 4.529 | 4.344 | 4.425 | 730,654 | -0.06(-1.26%) |
Mar 02, 2017 | 4.708 | 4.708 | 4.433 | 4.482 | 682,845 | -0.26(-5.46%) |