Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.096 | 5.096 | 5.096 | 0 | -0.06(-1.25%) | |
Aug 30, 2018 | 5.160 | 5.188 | 5.142 | 5.160 | 7,237,916 | -0.08(-1.58%) |
Aug 29, 2018 | 5.215 | 5.252 | 5.197 | 5.243 | 7,082,107 | -0.02(-0.35%) |
Aug 28, 2018 | 5.298 | 5.307 | 5.243 | 5.261 | 10,900,807 | +0.02(+0.35%) |
Aug 27, 2018 | 5.179 | 5.270 | 5.179 | 5.243 | 9,927,073 | +0.12(+2.33%) |
Aug 24, 2018 | 5.068 | 5.124 | 5.059 | 5.124 | 10,978,297 | +0.14(+2.76%) |
Aug 23, 2018 | 5.032 | 5.041 | 4.977 | 4.986 | 9,472,793 | +0.02(+0.37%) |
Aug 22, 2018 | 4.986 | 5.004 | 4.940 | 4.967 | 10,274,636 | +0.05(+0.93%) |
Aug 21, 2018 | 4.894 | 4.922 | 4.885 | 4.922 | 10,724,897 | +0.10(+2.10%) |
Aug 20, 2018 | 4.839 | 4.857 | 4.811 | 4.821 | 12,691,516 | +0.02(+0.38%) |
Aug 17, 2018 | 4.775 | 4.811 | 4.756 | 4.802 | 13,246,229 | +0.07(+1.55%) |
Aug 16, 2018 | 4.738 | 4.774 | 4.710 | 4.729 | 9,936,100 | +0.06(+1.18%) |
Aug 15, 2018 | 4.720 | 4.729 | 4.655 | 4.674 | 13,910,058 | -0.10(-2.12%) |
Aug 14, 2018 | 4.775 | 4.793 | 4.738 | 4.775 | 8,158,484 | +0.01(+0.19%) |
Aug 13, 2018 | 4.784 | 4.793 | 4.756 | 4.765 | 4,642,325 | -0.03(-0.57%) |
Aug 10, 2018 | 4.811 | 4.830 | 4.775 | 4.793 | 11,904,137 | -0.13(-2.61%) |
Aug 09, 2018 | 4.940 | 4.958 | 4.912 | 4.922 | 7,660,404 | -0.03(-0.56%) |
Aug 08, 2018 | 4.977 | 4.981 | 4.940 | 4.949 | 8,727,029 | +0.00(+0.00%) |
Aug 07, 2018 | 4.958 | 4.986 | 4.922 | 4.949 | 15,638,961 | +0.06(+1.32%) |
Aug 06, 2018 | 4.912 | 4.940 | 4.885 | 4.885 | 13,181,515 | -0.04(-0.75%) |
Aug 03, 2018 | 4.912 | 4.940 | 4.903 | 4.922 | 8,443,755 | -0.01(-0.19%) |
Aug 02, 2018 | 4.912 | 4.940 | 4.885 | 4.931 | 16,550,673 | -0.06(-1.10%) |
Aug 01, 2018 | 5.013 | 5.023 | 4.958 | 4.986 | 16,064,242 | +0.03(+0.56%) |
Jul 31, 2018 | 5.041 | 5.050 | 4.958 | 4.958 | 18,873,448 | -0.09(-1.82%) |
Jul 30, 2018 | 5.096 | 5.133 | 5.023 | 5.050 | 29,791,818 | +0.09(+1.85%) |
Jul 27, 2018 | 5.078 | 5.078 | 4.949 | 4.958 | 34,001,552 | -0.14(-2.70%) |
Jul 26, 2018 | 5.179 | 5.197 | 5.078 | 5.096 | 67,728,216 | -0.39(-7.19%) |
Jul 25, 2018 | 5.463 | 5.500 | 5.413 | 5.491 | 22,583,864 | +0.07(+1.36%) |
Jul 24, 2018 | 5.463 | 5.482 | 5.371 | 5.417 | 18,990,612 | -0.04(-0.67%) |
Jul 23, 2018 | 5.472 | 5.482 | 5.436 | 5.454 | 14,010,582 | -0.03(-0.50%) |
Jul 20, 2018 | 5.518 | 5.472 | 5.482 | 13,341,317 | +0.01(+0.17%) | |
Jul 19, 2018 | 5.491 | 5.500 | 5.445 | 5.472 | 17,926,478 | -0.07(-1.32%) |
Jul 18, 2018 | 5.573 | 5.592 | 5.509 | 5.546 | 31,439,032 | +0.21(+3.96%) |
Jul 17, 2018 | 5.326 | 5.362 | 5.316 | 5.335 | 7,887,468 | -0.06(-1.19%) |
Jul 16, 2018 | 5.390 | 5.417 | 5.362 | 5.399 | 10,985,111 | +0.06(+1.20%) |
Jul 13, 2018 | 5.381 | 5.399 | 5.326 | 5.335 | 15,516,375 | -0.08(-1.53%) |
Jul 12, 2018 | 5.353 | 5.436 | 5.353 | 5.417 | 15,593,918 | +0.06(+1.03%) |
Jul 11, 2018 | 5.353 | 5.362 | 13,857,127 | -0.10(-1.85%) | ||
Jul 10, 2018 | 5.445 | 5.482 | 5.427 | 5.463 | 10,573,460 | +0.09(+1.71%) |
Jul 09, 2018 | 5.371 | 5.390 | 5.326 | 5.371 | 15,488,399 | +0.08(+1.56%) |
Jul 06, 2018 | 5.289 | 5.316 | 5.270 | 5.289 | 17,546,502 | +0.03(+0.52%) |
Jul 05, 2018 | 5.225 | 5.270 | 5.202 | 5.261 | 12,294,043 | +0.05(+0.88%) |
Jul 03, 2018 | 5.215 | 5.215 | 5.215 | 0 | +0.03(+0.53%) | |
Jul 02, 2018 | 5.160 | 5.206 | 5.151 | 5.188 | 13,653,582 | -0.09(-1.74%) |
Jun 29, 2018 | 5.289 | 5.335 | 5.280 | 5.280 | 10,848,806 | +0.04(+0.70%) |
Jun 28, 2018 | 5.179 | 5.270 | 5.160 | 5.243 | 17,429,560 | -0.02(-0.35%) |
Jun 27, 2018 | 5.362 | 5.399 | 5.261 | 5.261 | 20,112,264 | -0.09(-1.72%) |
Jun 26, 2018 | 5.353 | 5.371 | 5.321 | 5.353 | 17,567,552 | +0.00(+0.00%) |
Jun 25, 2018 | 5.399 | 5.399 | 5.289 | 5.353 | 19,791,368 | -0.11(-2.02%) |
Jun 22, 2018 | 5.472 | 5.491 | 5.390 | 5.463 | 15,337,660 | +0.04(+0.68%) |
Jun 21, 2018 | 5.454 | 5.454 | 5.394 | 5.427 | 17,745,716 | -0.06(-1.00%) |
Jun 20, 2018 | 5.472 | 5.518 | 5.445 | 5.482 | 21,817,626 | +0.01(+0.17%) |
Jun 19, 2018 | 5.454 | 5.491 | 5.417 | 5.472 | 25,539,878 | -0.09(-1.65%) |
Jun 18, 2018 | 5.491 | 5.583 | 5.472 | 5.564 | 16,715,610 | -0.06(-0.98%) |
Jun 15, 2018 | 5.619 | 5.610 | 5.619 | 12,351,493 | +0.01(+0.16%) | |
Jun 14, 2018 | 5.619 | 5.638 | 5.601 | 5.610 | 11,328,012 | +0.03(+0.49%) |
Jun 13, 2018 | 5.518 | 5.619 | 5.509 | 5.583 | 18,546,076 | +0.14(+2.53%) |
Jun 12, 2018 | 5.417 | 5.482 | 5.408 | 5.445 | 11,180,318 | +0.03(+0.51%) |
Jun 11, 2018 | 5.362 | 5.445 | 5.353 | 5.417 | 8,771,819 | +0.06(+1.03%) |
Jun 08, 2018 | 5.381 | 5.399 | 5.335 | 5.362 | 8,163,420 | +0.00(+0.00%) |
Jun 07, 2018 | 5.381 | 5.408 | 5.335 | 5.362 | 11,568,022 | -0.05(-0.85%) |
Jun 06, 2018 | 5.427 | 5.408 | 13,317,105 | -0.01(-0.17%) | ||
Jun 05, 2018 | 5.445 | 5.463 | 5.404 | 5.417 | 13,798,491 | -0.03(-0.51%) |
Jun 04, 2018 | 5.445 | 5.472 | 5.427 | 5.445 | 12,809,573 | +0.07(+1.37%) |
Jun 01, 2018 | 5.371 | 5.381 | 5.335 | 5.371 | 14,053,376 | +0.06(+1.04%) |
May 31, 2018 | 5.326 | 5.360 | 5.270 | 5.316 | 21,900,194 | +0.04(+0.75%) |
May 30, 2018 | 5.259 | 5.303 | 5.216 | 5.277 | 20,715,184 | +0.02(+0.34%) |
May 29, 2018 | 5.188 | 5.285 | 5.179 | 5.259 | 36,786,552 | -0.17(-3.09%) |
May 25, 2018 | 5.427 | 5.427 | 5.427 | 0 | +0.04(+0.82%) | |
May 24, 2018 | 5.391 | 5.414 | 5.347 | 5.383 | 9,812,873 | +0.00(+0.00%) |
May 23, 2018 | 5.338 | 5.391 | 5.330 | 5.383 | 13,033,471 | -0.10(-1.77%) |
May 22, 2018 | 5.462 | 5.524 | 5.453 | 5.480 | 9,384,254 | -0.04(-0.64%) |
May 21, 2018 | 5.498 | 5.524 | 5.475 | 5.515 | 6,840,760 | +0.04(+0.65%) |
May 18, 2018 | 5.506 | 5.524 | 5.467 | 5.480 | 10,510,872 | +0.01(+0.16%) |
May 17, 2018 | 5.480 | 5.515 | 5.453 | 5.471 | 9,628,283 | -0.04(-0.80%) |
May 16, 2018 | 5.506 | 5.542 | 5.462 | 5.515 | 9,595,587 | -0.02(-0.32%) |
May 15, 2018 | 5.480 | 5.542 | 5.462 | 5.533 | 11,904,432 | -0.04(-0.63%) |
May 14, 2018 | 5.533 | 5.630 | 5.498 | 5.568 | 30,227,786 | -0.07(-1.25%) |
May 11, 2018 | 5.621 | 5.665 | 5.612 | 5.639 | 13,088,090 | +0.03(+0.47%) |
May 10, 2018 | 5.595 | 5.665 | 5.581 | 5.612 | 14,195,759 | +0.00(+0.00%) |
May 09, 2018 | 5.542 | 5.612 | 5.506 | 5.612 | 13,866,992 | +0.07(+1.28%) |
May 08, 2018 | 5.480 | 5.559 | 5.462 | 5.542 | 17,880,550 | +0.07(+1.29%) |
May 07, 2018 | 5.480 | 5.515 | 5.453 | 5.471 | 13,412,365 | +0.08(+1.48%) |
May 04, 2018 | 5.285 | 5.405 | 5.277 | 5.391 | 24,113,322 | +0.19(+3.57%) |
May 03, 2018 | 5.188 | 5.215 | 5.113 | 5.206 | 15,350,019 | +0.10(+1.90%) |
May 02, 2018 | 5.197 | 5.206 | 5.092 | 5.109 | 23,319,272 | -0.13(-2.53%) |
May 01, 2018 | 5.303 | 5.312 | 5.197 | 5.241 | 14,349,210 | -0.07(-1.33%) |
Apr 30, 2018 | 5.285 | 5.330 | 5.277 | 5.312 | 22,467,826 | +0.04(+0.84%) |
Apr 27, 2018 | 5.241 | 5.312 | 5.241 | 5.268 | 21,480,598 | +0.08(+1.53%) |
Apr 26, 2018 | 5.179 | 5.285 | 5.153 | 5.188 | 50,190,788 | -0.04(-0.84%) |
Apr 25, 2018 | 5.312 | 5.321 | 5.215 | 5.232 | 29,941,854 | -0.01(-0.17%) |
Apr 24, 2018 | 5.232 | 5.268 | 5.188 | 5.241 | 15,041,409 | +0.04(+0.68%) |
Apr 23, 2018 | 5.241 | 5.250 | 5.179 | 5.206 | 12,921,790 | -0.06(-1.17%) |
Apr 20, 2018 | 5.347 | 5.400 | 5.241 | 5.268 | 27,593,248 | +0.11(+2.23%) |
Apr 19, 2018 | 5.162 | 5.188 | 5.148 | 5.153 | 12,177,821 | -0.02(-0.34%) |
Apr 18, 2018 | 5.188 | 5.206 | 5.153 | 5.171 | 8,270,389 | -0.01(-0.17%) |
Apr 17, 2018 | 5.100 | 5.197 | 5.064 | 5.179 | 28,123,364 | +0.22(+4.46%) |
Apr 16, 2018 | 4.932 | 5.003 | 4.897 | 4.958 | 13,838,198 | +0.08(+1.63%) |
Apr 13, 2018 | 4.888 | 4.914 | 4.852 | 4.879 | 9,809,287 | -0.04(-0.72%) |
Apr 12, 2018 | 4.932 | 4.950 | 4.905 | 4.914 | 12,543,059 | -0.01(-0.18%) |
Apr 11, 2018 | 4.888 | 4.985 | 4.888 | 4.923 | 15,844,855 | +0.04(+0.91%) |
Apr 10, 2018 | 4.888 | 4.905 | 4.844 | 4.879 | 21,052,390 | +0.10(+2.03%) |
Apr 09, 2018 | 4.817 | 4.852 | 4.782 | 4.782 | 10,111,527 | +0.02(+0.37%) |
Apr 06, 2018 | 4.817 | 4.861 | 4.737 | 4.764 | 15,398,587 | -0.02(-0.37%) |
Apr 05, 2018 | 4.844 | 4.861 | 4.782 | 4.782 | 13,096,744 | -0.02(-0.37%) |
Apr 04, 2018 | 4.711 | 4.808 | 4.702 | 4.799 | 12,866,817 | +0.01(+0.18%) |
Apr 03, 2018 | 4.782 | 4.808 | 4.755 | 4.790 | 13,377,932 | +0.03(+0.56%) |
Apr 02, 2018 | 4.817 | 4.835 | 4.720 | 4.764 | 10,215,006 | -0.07(-1.46%) |
Mar 29, 2018 | 4.835 | 4.835 | 4.835 | 0 | +0.04(+0.74%) | |
Mar 28, 2018 | 4.799 | 4.844 | 4.768 | 4.799 | 21,577,378 | -0.01(-0.18%) |
Mar 27, 2018 | 4.888 | 4.905 | 4.782 | 4.808 | 18,738,122 | -0.09(-1.81%) |
Mar 26, 2018 | 4.897 | 4.905 | 4.808 | 4.897 | 16,337,848 | +0.07(+1.47%) |
Mar 23, 2018 | 4.932 | 4.945 | 4.808 | 4.826 | 19,367,114 | -0.04(-0.73%) |
Mar 22, 2018 | 4.905 | 4.941 | 4.861 | 4.861 | 16,098,372 | -0.19(-3.68%) |
Mar 21, 2018 | 5.038 | 5.060 | 5.003 | 5.047 | 24,126,430 | -0.04(-0.70%) |
Mar 20, 2018 | 5.064 | 5.117 | 5.047 | 5.082 | 11,998,749 | +0.03(+0.52%) |
Mar 19, 2018 | 5.073 | 5.091 | 5.029 | 5.056 | 14,978,885 | -0.01(-0.17%) |
Mar 16, 2018 | 5.091 | 5.117 | 5.047 | 5.064 | 11,871,077 | -0.03(-0.52%) |
Mar 15, 2018 | 5.126 | 5.144 | 5.074 | 5.091 | 15,643,790 | -0.05(-1.03%) |
Mar 14, 2018 | 5.188 | 5.197 | 5.109 | 5.144 | 19,509,610 | -0.04(-0.68%) |
Mar 13, 2018 | 5.241 | 5.250 | 5.162 | 5.179 | 13,103,577 | -0.06(-1.18%) |
Mar 12, 2018 | 5.215 | 5.250 | 5.215 | 5.241 | 8,885,295 | +0.04(+0.68%) |
Mar 09, 2018 | 5.197 | 5.250 | 5.184 | 5.206 | 8,646,815 | +0.02(+0.34%) |
Mar 08, 2018 | 5.232 | 5.263 | 5.153 | 5.188 | 12,277,252 | -0.01(-0.17%) |
Mar 07, 2018 | 5.228 | 5.144 | 5.197 | 15,678,639 | +0.05(+1.03%) | |
Mar 06, 2018 | 5.179 | 5.197 | 5.131 | 5.144 | 12,373,765 | -0.03(-0.51%) |
Mar 05, 2018 | 5.109 | 5.201 | 5.100 | 5.171 | 10,623,012 | +0.07(+1.39%) |
Mar 02, 2018 | 5.073 | 5.117 | 5.020 | 5.100 | 12,727,211 | +0.01(+0.17%) |
Mar 01, 2018 | 5.100 | 5.171 | 5.047 | 5.091 | 18,375,126 | -0.04(-0.69%) |
Feb 28, 2018 | 5.197 | 5.210 | 5.117 | 5.126 | 12,540,338 | -0.06(-1.19%) |
Feb 27, 2018 | 5.224 | 5.259 | 5.179 | 5.188 | 19,463,534 | -0.05(-1.01%) |
Feb 26, 2018 | 5.215 | 5.250 | 5.188 | 5.241 | 13,192,139 | +0.11(+2.24%) |
Feb 23, 2018 | 5.047 | 5.153 | 5.038 | 5.126 | 18,504,930 | +0.08(+1.58%) |
Feb 22, 2018 | 5.047 | 5.091 | 5.025 | 5.047 | 15,219,717 | +0.02(+0.35%) |
Feb 21, 2018 | 5.082 | 5.135 | 5.029 | 5.029 | 20,072,746 | -0.04(-0.70%) |
Feb 20, 2018 | 5.073 | 5.109 | 5.042 | 5.064 | 16,852,152 | -0.03(-0.52%) |
Feb 16, 2018 | 5.091 | 5.091 | 5.091 | 0 | +0.03(+0.52%) | |
Feb 15, 2018 | 5.073 | 5.091 | 5.011 | 5.064 | 21,438,030 | +0.07(+1.42%) |
Feb 14, 2018 | 4.844 | 5.016 | 4.835 | 4.994 | 26,162,904 | +0.12(+2.54%) |
Feb 13, 2018 | 4.844 | 4.870 | 14,762,210 | +0.00(+0.00%) | ||
Feb 12, 2018 | 4.852 | 4.897 | 4.826 | 4.870 | 20,811,164 | +0.10(+2.04%) |
Feb 09, 2018 | 4.808 | 4.844 | 4.623 | 4.773 | 31,172,020 | +0.04(+0.75%) |
Feb 08, 2018 | 4.861 | 4.870 | 4.729 | 4.737 | 29,848,740 | -0.13(-2.72%) |
Feb 07, 2018 | 4.905 | 4.932 | 4.852 | 4.870 | 28,392,840 | +0.00(+0.00%) |
Feb 06, 2018 | 4.764 | 4.905 | 4.755 | 4.870 | 61,297,844 | +0.14(+2.89%) |
Feb 05, 2018 | 4.870 | 4.919 | 4.676 | 4.733 | 43,123,272 | -0.04(-0.83%) |
Feb 02, 2018 | 4.870 | 4.887 | 4.755 | 4.773 | 37,525,720 | +0.00(+0.00%) |
Feb 01, 2018 | 4.729 | 4.799 | 4.684 | 4.773 | 77,401,720 | +0.52(+12.27%) |
Jan 31, 2018 | 4.278 | 4.287 | 4.198 | 4.251 | 29,708,472 | -0.13(-3.02%) |
Jan 30, 2018 | 4.366 | 4.384 | 4.349 | 4.384 | 13,073,904 | +0.00(+0.00%) |
Jan 29, 2018 | 4.331 | 4.393 | 4.322 | 4.384 | 39,998,708 | +0.13(+3.12%) |
Jan 26, 2018 | 4.260 | 4.278 | 4.216 | 4.251 | 24,158,816 | +0.01(+0.21%) |
Jan 25, 2018 | 4.322 | 4.322 | 4.207 | 4.242 | 26,604,130 | -0.10(-2.24%) |
Jan 24, 2018 | 4.331 | 4.357 | 4.313 | 4.340 | 14,666,480 | -0.01(-0.20%) |
Jan 23, 2018 | 4.331 | 4.357 | 4.331 | 4.349 | 7,754,312 | +0.02(+0.41%) |
Jan 22, 2018 | 4.322 | 4.349 | 4.287 | 4.331 | 18,181,000 | +0.05(+1.24%) |
Jan 19, 2018 | 4.331 | 4.340 | 4.269 | 4.278 | 14,215,785 | +0.00(+0.00%) |
Jan 18, 2018 | 4.304 | 4.340 | 4.260 | 4.278 | 18,531,410 | -0.10(-2.22%) |
Jan 17, 2018 | 4.393 | 4.419 | 4.366 | 4.375 | 12,218,464 | -0.01(-0.20%) |
Jan 16, 2018 | 4.393 | 4.402 | 4.353 | 4.384 | 14,029,384 | +0.08(+1.85%) |
Jan 12, 2018 | 4.304 | 4.304 | 4.304 | 0 | +0.04(+1.04%) | |
Jan 11, 2018 | 4.260 | 4.269 | 4.242 | 4.260 | 11,171,997 | -0.03(-0.62%) |
Jan 10, 2018 | 4.296 | 4.287 | 18,437,932 | -0.04(-1.02%) | ||
Jan 09, 2018 | 4.322 | 4.340 | 4.304 | 4.331 | 9,128,197 | +0.02(+0.41%) |
Jan 08, 2018 | 4.304 | 4.322 | 4.296 | 4.313 | 11,695,829 | -0.04(-0.81%) |
Jan 05, 2018 | 4.304 | 4.349 | 4.278 | 4.349 | 16,305,874 | +0.03(+0.61%) |
Jan 04, 2018 | 4.313 | 4.340 | 4.296 | 4.322 | 11,189,526 | +0.05(+1.24%) |
Jan 03, 2018 | 4.234 | 4.269 | 4.225 | 4.269 | 10,190,818 | +0.06(+1.47%) |
Jan 02, 2018 | 4.172 | 4.225 | 4.141 | 4.207 | 12,709,396 | +0.09(+2.15%) |
Dec 29, 2017 | 4.119 | 4.119 | 4.119 | 0 | -0.04(-1.06%) | |
Dec 28, 2017 | 4.154 | 4.181 | 4.145 | 4.163 | 10,791,555 | -0.02(-0.42%) |
Dec 27, 2017 | 4.172 | 4.207 | 4.154 | 4.181 | 12,453,083 | -0.04(-1.05%) |
Dec 26, 2017 | 4.216 | 4.242 | 4.189 | 4.225 | 8,650,176 | +0.00(+0.00%) |
Dec 22, 2017 | 4.260 | 4.269 | 4.198 | 4.225 | 8,476,908 | -0.01(-0.21%) |
Dec 21, 2017 | 4.154 | 4.269 | 4.145 | 4.234 | 26,183,306 | +0.15(+3.68%) |
Dec 20, 2017 | 4.101 | 4.101 | 4.066 | 4.083 | 13,226,873 | -0.04(-1.07%) |
Dec 19, 2017 | 4.172 | 4.181 | 4.128 | 4.128 | 7,118,724 | -0.02(-0.43%) |
Dec 18, 2017 | 4.136 | 4.163 | 4.128 | 4.145 | 9,400,834 | +0.07(+1.74%) |
Dec 15, 2017 | 4.101 | 4.109 | 4.044 | 4.075 | 21,507,684 | +0.00(+0.00%) |
Dec 14, 2017 | 4.110 | 4.128 | 4.075 | 4.075 | 8,945,631 | -0.06(-1.50%) |
Dec 13, 2017 | 4.092 | 4.172 | 4.084 | 4.136 | 21,376,510 | +0.11(+2.86%) |
Dec 12, 2017 | 4.030 | 4.039 | 3.986 | 4.022 | 19,517,236 | -0.03(-0.66%) |
Dec 11, 2017 | 4.066 | 4.083 | 4.039 | 4.048 | 22,273,432 | -0.05(-1.29%) |
Dec 08, 2017 | 4.092 | 4.110 | 4.075 | 4.101 | 10,770,890 | +0.01(+0.22%) |
Dec 07, 2017 | 4.145 | 4.172 | 4.083 | 4.092 | 18,000,370 | -0.08(-1.91%) |
Dec 06, 2017 | 4.207 | 4.136 | 4.172 | 12,334,253 | +0.02(+0.43%) | |
Dec 05, 2017 | 4.212 | 4.225 | 4.154 | 4.154 | 16,692,058 | -0.04(-0.84%) |
Dec 04, 2017 | 4.234 | 4.234 | 4.225 | 4.189 | 20,799,094 | -0.19(-4.24%) |
Dec 01, 2017 | 4.375 | 4.393 | 4.344 | 4.375 | 13,305,491 | -0.05(-1.20%) |
Nov 30, 2017 | 4.402 | 4.463 | 4.393 | 4.428 | 18,800,416 | -0.01(-0.20%) |
Nov 29, 2017 | 4.446 | 4.455 | 4.384 | 4.437 | 24,040,230 | -0.03(-0.59%) |
Nov 28, 2017 | 4.428 | 4.481 | 4.419 | 4.463 | 14,518,561 | +0.04(+0.80%) |
Nov 27, 2017 | 4.428 | 4.463 | 4.419 | 4.428 | 10,472,113 | -0.06(-1.38%) |
Nov 24, 2017 | 4.508 | 4.514 | 4.473 | 4.490 | 4,463,087 | +0.03(+0.59%) |
Nov 22, 2017 | 4.455 | 4.472 | 4.441 | 4.463 | 8,368,443 | +0.00(+0.00%) |
Nov 21, 2017 | 4.428 | 4.481 | 4.424 | 4.463 | 17,396,138 | +0.04(+0.80%) |
Nov 20, 2017 | 4.428 | 4.463 | 4.410 | 4.428 | 19,944,962 | +0.06(+1.42%) |
Nov 17, 2017 | 4.375 | 4.393 | 4.340 | 4.366 | 9,184,455 | +0.02(+0.41%) |
Nov 16, 2017 | 4.331 | 4.375 | 4.313 | 4.349 | 16,688,409 | +0.07(+1.65%) |
Nov 15, 2017 | 4.287 | 4.322 | 4.260 | 4.278 | 17,289,228 | +0.01(+0.21%) |
Nov 14, 2017 | 4.269 | 4.278 | 4.234 | 4.269 | 9,756,313 | -0.03(-0.62%) |
Nov 13, 2017 | 4.287 | 4.322 | 4.278 | 4.296 | 11,928,766 | -0.04(-1.02%) |
Nov 10, 2017 | 4.340 | 4.375 | 4.313 | 4.340 | 22,413,396 | -0.04(-1.01%) |
Nov 09, 2017 | 4.357 | 4.393 | 4.349 | 4.384 | 20,945,308 | -0.08(-1.78%) |
Nov 08, 2017 | 4.428 | 4.463 | 4.419 | 4.463 | 18,345,800 | +0.00(+0.00%) |
Nov 07, 2017 | 4.375 | 4.490 | 4.371 | 4.463 | 31,594,958 | -0.04(-0.79%) |
Nov 06, 2017 | 4.446 | 4.543 | 4.446 | 4.499 | 24,274,310 | +0.11(+2.41%) |
Nov 03, 2017 | 4.402 | 4.402 | 4.340 | 4.393 | 11,368,682 | -0.05(-1.19%) |
Nov 02, 2017 | 4.410 | 4.446 | 4.393 | 4.446 | 14,611,321 | +0.08(+1.82%) |
Nov 01, 2017 | 4.349 | 4.419 | 4.340 | 4.366 | 17,651,368 | +0.04(+1.02%) |
Oct 31, 2017 | 4.322 | 4.331 | 4.287 | 4.322 | 17,206,390 | +0.06(+1.45%) |
Oct 30, 2017 | 4.269 | 4.304 | 4.242 | 4.260 | 23,095,578 | -0.08(-1.83%) |
Oct 27, 2017 | 4.410 | 4.419 | 4.260 | 4.340 | 49,567,680 | +0.13(+3.15%) |
Oct 26, 2017 | 4.349 | 4.419 | 4.198 | 4.207 | 85,259,456 | -1.14(-21.32%) |
Oct 25, 2017 | 5.303 | 5.347 | 5.259 | 5.347 | 16,382,419 | +0.05(+1.00%) |
Oct 24, 2017 | 5.312 | 5.321 | 5.277 | 5.294 | 6,561,116 | -0.04(-0.66%) |
Oct 23, 2017 | 5.356 | 5.369 | 5.321 | 5.330 | 9,040,897 | -0.04(-0.82%) |
Oct 20, 2017 | 5.321 | 5.400 | 5.303 | 5.374 | 20,774,312 | +0.23(+4.47%) |
Oct 19, 2017 | 5.126 | 5.188 | 5.117 | 5.144 | 7,341,598 | -0.04(-0.68%) |
Oct 18, 2017 | 5.197 | 5.206 | 5.162 | 5.179 | 5,211,058 | +0.03(+0.51%) |
Oct 17, 2017 | 5.171 | 5.179 | 5.145 | 5.153 | 7,208,127 | -0.04(-0.68%) |
Oct 16, 2017 | 5.224 | 5.241 | 5.171 | 5.188 | 8,125,673 | -0.05(-1.01%) |
Oct 13, 2017 | 5.232 | 5.250 | 5.215 | 5.241 | 12,051,507 | +0.09(+1.72%) |
Oct 12, 2017 | 5.144 | 5.179 | 5.117 | 5.153 | 9,931,795 | -0.04(-0.85%) |
Oct 11, 2017 | 5.206 | 5.206 | 5.171 | 5.197 | 8,714,522 | -0.04(-0.68%) |
Oct 10, 2017 | 5.268 | 5.277 | 5.188 | 5.232 | 15,105,432 | +0.00(+0.00%) |
Oct 09, 2017 | 5.241 | 5.259 | 5.224 | 5.232 | 6,275,246 | +0.01(+0.17%) |
Oct 06, 2017 | 5.206 | 5.232 | 5.188 | 5.224 | 8,091,106 | -0.02(-0.34%) |
Oct 05, 2017 | 5.224 | 5.259 | 5.215 | 5.241 | 7,252,571 | +0.01(+0.17%) |
Oct 04, 2017 | 5.241 | 5.250 | 5.215 | 5.232 | 8,338,276 | -0.04(-0.84%) |
Oct 03, 2017 | 5.303 | 5.303 | 5.268 | 5.277 | 7,642,069 | -0.01(-0.17%) |
Oct 02, 2017 | 5.259 | 5.312 | 5.245 | 5.285 | 12,420,096 | +0.00(+0.00%) |
Sep 29, 2017 | 5.224 | 5.303 | 5.207 | 5.285 | 10,855,548 | +0.07(+1.36%) |
Sep 28, 2017 | 5.224 | 5.232 | 5.188 | 5.215 | 9,043,386 | +0.02(+0.34%) |
Sep 27, 2017 | 5.153 | 5.197 | 14,261,278 | -0.04(-0.68%) | ||
Sep 26, 2017 | 5.232 | 5.277 | 5.215 | 5.232 | 13,814,488 | -0.01(-0.17%) |
Sep 25, 2017 | 5.294 | 5.312 | 5.241 | 5.241 | 11,769,345 | -0.06(-1.17%) |
Sep 22, 2017 | 5.285 | 5.347 | 5.277 | 5.303 | 16,013,815 | -0.04(-0.83%) |
Sep 21, 2017 | 5.391 | 5.409 | 5.338 | 5.347 | 18,655,564 | -0.11(-2.10%) |
Sep 20, 2017 | 5.515 | 5.515 | 5.391 | 5.462 | 15,408,071 | -0.04(-0.64%) |
Sep 19, 2017 | 5.524 | 5.533 | 5.480 | 5.498 | 14,836,227 | +0.01(+0.16%) |
Sep 18, 2017 | 5.498 | 5.533 | 5.462 | 5.489 | 16,616,722 | +0.04(+0.81%) |
Sep 15, 2017 | 5.471 | 5.498 | 5.436 | 5.445 | 21,318,786 | +0.13(+2.50%) |
Sep 14, 2017 | 5.294 | 5.312 | 5.277 | 5.312 | 8,964,539 | -0.01(-0.17%) |
Sep 13, 2017 | 5.330 | 5.338 | 5.303 | 5.321 | 8,357,455 | -0.06(-1.15%) |
Sep 12, 2017 | 5.400 | 5.408 | 5.356 | 5.383 | 16,797,406 | +0.01(+0.16%) |
Sep 11, 2017 | 5.391 | 5.418 | 5.347 | 5.374 | 13,151,307 | +0.08(+1.50%) |
Sep 08, 2017 | 5.356 | 5.365 | 5.285 | 5.294 | 19,725,314 | -0.18(-3.23%) |
Sep 07, 2017 | 5.524 | 5.533 | 5.453 | 5.471 | 14,097,822 | +0.03(+0.49%) |
Sep 06, 2017 | 5.436 | 5.453 | 5.400 | 5.445 | 11,289,410 | +0.05(+0.98%) |
Sep 05, 2017 | 5.462 | 5.471 | 5.365 | 5.391 | 17,697,484 | -0.11(-1.93%) |