Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.564 | 5.564 | 5.564 | 0 | +0.06(+1.05%) | |
Mar 28, 2018 | 5.546 | 5.591 | 5.492 | 5.506 | 18,806,828 | -0.02(-0.40%) |
Mar 27, 2018 | 5.662 | 5.680 | 5.492 | 5.528 | 22,066,526 | -0.11(-1.90%) |
Mar 26, 2018 | 5.586 | 5.635 | 5.528 | 5.635 | 18,207,126 | +0.13(+2.43%) |
Mar 23, 2018 | 5.582 | 5.640 | 5.501 | 5.501 | 19,493,042 | -0.08(-1.44%) |
Mar 22, 2018 | 5.564 | 5.653 | 5.564 | 5.582 | 16,116,183 | -0.10(-1.73%) |
Mar 21, 2018 | 5.635 | 5.733 | 5.635 | 5.680 | 16,929,268 | +0.04(+0.79%) |
Mar 20, 2018 | 5.653 | 5.689 | 5.626 | 5.635 | 13,919,890 | -0.02(-0.32%) |
Mar 19, 2018 | 5.751 | 5.751 | 5.617 | 5.653 | 17,771,056 | -0.12(-2.16%) |
Mar 16, 2018 | 5.760 | 5.787 | 5.715 | 5.778 | 23,918,928 | +0.07(+1.25%) |
Mar 15, 2018 | 5.787 | 5.796 | 5.698 | 5.706 | 13,827,747 | -0.07(-1.23%) |
Mar 14, 2018 | 5.849 | 5.849 | 5.706 | 5.778 | 25,001,124 | -0.04(-0.77%) |
Mar 13, 2018 | 5.903 | 5.903 | 5.805 | 5.822 | 14,917,609 | -0.06(-1.06%) |
Mar 12, 2018 | 5.831 | 5.894 | 5.787 | 5.885 | 14,587,003 | +0.05(+0.92%) |
Mar 09, 2018 | 5.778 | 5.840 | 5.769 | 5.831 | 13,879,072 | +0.05(+0.93%) |
Mar 08, 2018 | 5.796 | 5.805 | 5.742 | 5.778 | 12,566,927 | +0.01(+0.15%) |
Mar 07, 2018 | 5.831 | 5.769 | 22,720,366 | +0.10(+1.73%) | ||
Mar 06, 2018 | 5.662 | 5.684 | 5.591 | 5.671 | 17,499,236 | +0.04(+0.63%) |
Mar 05, 2018 | 5.582 | 5.662 | 5.564 | 5.635 | 14,260,904 | +0.02(+0.32%) |
Mar 02, 2018 | 5.555 | 5.635 | 5.537 | 5.617 | 25,089,582 | +0.01(+0.16%) |
Mar 01, 2018 | 5.528 | 5.689 | 5.528 | 5.608 | 40,776,328 | +0.01(+0.16%) |
Feb 28, 2018 | 5.635 | 5.662 | 5.591 | 5.599 | 18,666,780 | -0.01(-0.16%) |
Feb 27, 2018 | 5.653 | 5.689 | 5.591 | 5.608 | 20,937,856 | -0.04(-0.63%) |
Feb 26, 2018 | 5.608 | 5.671 | 5.591 | 5.644 | 22,229,176 | +0.05(+0.96%) |
Feb 23, 2018 | 5.528 | 5.617 | 5.492 | 5.591 | 17,182,528 | +0.11(+1.95%) |
Feb 22, 2018 | 5.484 | 27,720,040 | +0.02(+0.33%) | |||
Feb 21, 2018 | 5.466 | 5.546 | 5.448 | 5.466 | 23,116,242 | +0.02(+0.33%) |
Feb 20, 2018 | 5.448 | 5.466 | 5.394 | 5.448 | 13,310,354 | +0.00(+0.00%) |
Feb 16, 2018 | 5.448 | 5.448 | 5.448 | 0 | -0.04(-0.65%) | |
Feb 15, 2018 | 5.412 | 5.550 | 5.403 | 5.484 | 26,299,546 | +0.05(+0.99%) |
Feb 14, 2018 | 5.448 | 5.274 | 5.430 | 21,369,510 | +0.12(+2.18%) | |
Feb 13, 2018 | 5.180 | 5.350 | 5.176 | 5.314 | 19,092,446 | +0.10(+1.88%) |
Feb 12, 2018 | 5.171 | 5.287 | 5.136 | 5.216 | 17,751,352 | +0.03(+0.52%) |
Feb 09, 2018 | 5.234 | 5.261 | 5.064 | 5.189 | 37,748,828 | -0.03(-0.51%) |
Feb 08, 2018 | 5.341 | 5.359 | 5.216 | 5.216 | 32,456,434 | -0.13(-2.50%) |
Feb 07, 2018 | 5.350 | 5.421 | 5.323 | 5.350 | 25,926,158 | -0.04(-0.83%) |
Feb 06, 2018 | 5.323 | 5.439 | 5.243 | 5.394 | 39,302,992 | -0.03(-0.56%) |
Feb 05, 2018 | 5.456 | 5.540 | 5.362 | 5.425 | 33,689,124 | -0.01(-0.25%) |
Feb 02, 2018 | 5.429 | 5.536 | 5.420 | 5.438 | 23,175,108 | +0.00(+0.00%) |
Feb 01, 2018 | 5.358 | 5.500 | 5.358 | 5.438 | 19,879,070 | +0.00(+0.00%) |
Jan 31, 2018 | 5.242 | 5.465 | 5.207 | 5.438 | 33,274,108 | +0.14(+2.69%) |
Jan 30, 2018 | 5.331 | 5.371 | 5.251 | 5.296 | 28,699,380 | -0.03(-0.50%) |
Jan 29, 2018 | 5.398 | 5.411 | 5.260 | 5.322 | 39,238,660 | +0.00(+0.00%) |
Jan 26, 2018 | 5.135 | 5.589 | 5.127 | 5.322 | 47,862,396 | +0.19(+3.64%) |
Jan 25, 2018 | 5.127 | 5.180 | 5.109 | 5.135 | 21,180,134 | +0.04(+0.70%) |
Jan 24, 2018 | 5.100 | 5.127 | 5.064 | 5.100 | 23,515,212 | +0.04(+0.88%) |
Jan 23, 2018 | 5.002 | 5.064 | 4.966 | 5.055 | 20,772,730 | +0.03(+0.53%) |
Jan 22, 2018 | 4.940 | 5.095 | 4.931 | 5.029 | 24,262,682 | +0.04(+0.89%) |
Jan 19, 2018 | 4.949 | 5.020 | 4.904 | 4.984 | 29,583,438 | +0.12(+2.38%) |
Jan 18, 2018 | 4.824 | 4.931 | 4.815 | 4.868 | 15,148,690 | +0.03(+0.55%) |
Jan 17, 2018 | 4.815 | 4.895 | 4.806 | 4.842 | 21,447,354 | +0.05(+1.12%) |
Jan 16, 2018 | 4.886 | 4.886 | 4.779 | 4.788 | 23,249,428 | -0.09(-1.82%) |
Jan 12, 2018 | 4.877 | 4.877 | 4.877 | 0 | -0.02(-0.36%) | |
Jan 11, 2018 | 4.957 | 4.975 | 4.851 | 4.895 | 28,045,660 | -0.05(-0.99%) |
Jan 10, 2018 | 4.966 | 4.944 | 61,334,320 | +0.22(+4.61%) | ||
Jan 09, 2018 | 4.744 | 4.793 | 4.717 | 4.726 | 21,808,728 | +0.00(+0.00%) |
Jan 08, 2018 | 4.708 | 4.762 | 4.708 | 4.726 | 18,345,198 | -0.02(-0.38%) |
Jan 05, 2018 | 4.744 | 4.757 | 4.690 | 4.744 | 19,426,484 | +0.02(+0.38%) |
Jan 04, 2018 | 4.637 | 4.771 | 4.637 | 4.726 | 30,338,350 | +0.09(+1.92%) |
Jan 03, 2018 | 4.619 | 4.699 | 4.601 | 4.637 | 32,543,628 | +0.00(+0.00%) |
Jan 02, 2018 | 4.690 | 4.726 | 4.619 | 4.637 | 34,333,896 | -0.13(-2.80%) |
Dec 29, 2017 | 4.771 | 4.771 | 4.771 | 0 | -0.02(-0.37%) | |
Dec 28, 2017 | 4.797 | 4.806 | 4.753 | 4.788 | 9,661,224 | -0.01(-0.19%) |
Dec 27, 2017 | 4.824 | 4.842 | 4.788 | 4.797 | 10,747,337 | -0.03(-0.55%) |
Dec 26, 2017 | 4.762 | 4.904 | 4.762 | 4.824 | 16,491,015 | +0.04(+0.93%) |
Dec 22, 2017 | 4.682 | 4.788 | 4.682 | 4.779 | 17,131,628 | +0.09(+1.90%) |
Dec 21, 2017 | 4.682 | 4.717 | 4.664 | 4.690 | 28,055,388 | +0.01(+0.19%) |
Dec 20, 2017 | 4.744 | 4.762 | 4.673 | 4.682 | 21,996,664 | -0.05(-1.13%) |
Dec 19, 2017 | 4.824 | 4.851 | 4.735 | 4.735 | 25,181,688 | -0.10(-2.03%) |
Dec 18, 2017 | 4.726 | 4.873 | 4.726 | 4.833 | 36,633,532 | +0.05(+1.12%) |
Dec 15, 2017 | 5.073 | 5.073 | 4.628 | 4.779 | 107,845,632 | -0.26(-5.12%) |
Dec 14, 2017 | 5.064 | 5.109 | 5.038 | 5.038 | 15,158,382 | -0.03(-0.53%) |
Dec 13, 2017 | 5.064 | 5.100 | 5.051 | 5.064 | 14,940,991 | +0.00(+0.00%) |
Dec 12, 2017 | 5.020 | 5.091 | 5.002 | 5.064 | 14,121,690 | +0.04(+0.89%) |
Dec 11, 2017 | 5.020 | 5.046 | 4.993 | 5.020 | 17,047,552 | +0.00(+0.00%) |
Dec 08, 2017 | 5.055 | 5.064 | 5.002 | 5.020 | 11,794,423 | +0.01(+0.18%) |
Dec 07, 2017 | 4.975 | 5.073 | 4.957 | 5.011 | 19,997,058 | +0.03(+0.54%) |
Dec 06, 2017 | 5.100 | 5.100 | 4.957 | 4.984 | 23,760,330 | -0.12(-2.44%) |
Dec 05, 2017 | 5.002 | 5.109 | 4.984 | 5.109 | 29,346,240 | +0.12(+2.32%) |
Dec 04, 2017 | 4.931 | 5.046 | 4.922 | 4.993 | 22,931,536 | +0.06(+1.26%) |
Dec 01, 2017 | 4.860 | 4.957 | 4.860 | 4.931 | 25,055,896 | +0.04(+0.73%) |
Nov 30, 2017 | 4.851 | 4.940 | 4.842 | 4.895 | 17,898,816 | +0.02(+0.36%) |
Nov 29, 2017 | 4.833 | 4.940 | 4.833 | 4.877 | 21,577,088 | +0.04(+0.92%) |
Nov 28, 2017 | 4.833 | 4.846 | 4.815 | 4.833 | 16,991,936 | -0.01(-0.18%) |
Nov 27, 2017 | 4.815 | 4.868 | 4.806 | 4.842 | 17,854,736 | +0.00(+0.00%) |
Nov 24, 2017 | 4.833 | 4.868 | 4.819 | 4.842 | 8,813,530 | +0.00(+0.00%) |
Nov 22, 2017 | 4.860 | 4.886 | 4.824 | 4.842 | 15,832,471 | -0.02(-0.37%) |
Nov 21, 2017 | 4.860 | 4.904 | 4.846 | 4.860 | 14,903,615 | +0.03(+0.55%) |
Nov 20, 2017 | 4.868 | 4.886 | 4.819 | 4.833 | 12,963,561 | -0.03(-0.55%) |
Nov 17, 2017 | 4.824 | 4.882 | 4.788 | 4.860 | 13,388,360 | +0.05(+1.11%) |
Nov 16, 2017 | 4.771 | 4.842 | 4.762 | 4.806 | 19,153,546 | +0.02(+0.37%) |
Nov 15, 2017 | 4.762 | 4.797 | 4.717 | 4.788 | 16,288,815 | +0.03(+0.56%) |
Nov 14, 2017 | 4.877 | 4.886 | 4.717 | 4.762 | 26,883,104 | -0.13(-2.73%) |
Nov 13, 2017 | 4.735 | 4.895 | 4.735 | 4.895 | 27,690,490 | +0.14(+3.00%) |
Nov 10, 2017 | 4.699 | 4.815 | 4.699 | 4.753 | 20,978,756 | +0.03(+0.57%) |
Nov 09, 2017 | 4.753 | 4.806 | 4.699 | 4.726 | 17,062,204 | -0.04(-0.93%) |
Nov 08, 2017 | 4.726 | 4.788 | 4.726 | 4.771 | 17,801,882 | +0.03(+0.58%) |
Nov 07, 2017 | 4.752 | 4.796 | 4.716 | 4.743 | 14,424,516 | -0.01(-0.19%) |
Nov 06, 2017 | 4.699 | 4.796 | 4.699 | 4.752 | 13,992,436 | +0.04(+0.94%) |
Nov 03, 2017 | 4.707 | 4.743 | 4.672 | 4.707 | 18,839,550 | -0.04(-0.75%) |
Nov 02, 2017 | 4.805 | 4.823 | 4.707 | 4.743 | 23,236,928 | -0.09(-1.84%) |
Nov 01, 2017 | 4.858 | 4.903 | 4.778 | 4.832 | 26,051,508 | +0.00(+0.00%) |
Oct 31, 2017 | 4.903 | 4.904 | 4.823 | 4.832 | 21,963,492 | -0.06(-1.27%) |
Oct 30, 2017 | 4.912 | 4.938 | 4.850 | 4.894 | 22,135,418 | -0.03(-0.54%) |
Oct 27, 2017 | 4.929 | 4.938 | 4.832 | 4.921 | 34,357,968 | -0.04(-0.72%) |
Oct 26, 2017 | 4.992 | 4.992 | 4.921 | 4.956 | 14,497,521 | +0.02(+0.36%) |
Oct 25, 2017 | 5.027 | 5.063 | 4.850 | 4.938 | 32,917,052 | -0.14(-2.80%) |
Oct 24, 2017 | 5.054 | 5.134 | 5.054 | 5.080 | 30,560,294 | +0.02(+0.35%) |
Oct 23, 2017 | 5.125 | 5.134 | 5.045 | 5.063 | 22,688,062 | -0.05(-0.96%) |
Oct 20, 2017 | 5.134 | 5.134 | 5.089 | 5.112 | 9,331,155 | +0.01(+0.26%) |
Oct 19, 2017 | 5.080 | 5.116 | 5.063 | 5.098 | 9,879,460 | -0.01(-0.17%) |
Oct 18, 2017 | 5.063 | 5.125 | 5.054 | 5.107 | 12,901,005 | +0.04(+0.70%) |
Oct 17, 2017 | 5.045 | 5.089 | 5.036 | 5.072 | 9,892,750 | +0.01(+0.18%) |
Oct 16, 2017 | 5.072 | 5.080 | 5.058 | 5.063 | 8,856,353 | -0.01(-0.18%) |
Oct 13, 2017 | 5.107 | 5.107 | 5.054 | 5.072 | 9,767,822 | +0.00(+0.00%) |
Oct 12, 2017 | 5.089 | 5.134 | 5.009 | 5.072 | 22,886,628 | -0.01(-0.17%) |
Oct 11, 2017 | 5.036 | 5.107 | 5.009 | 5.080 | 15,947,206 | +0.06(+1.24%) |
Oct 10, 2017 | 5.080 | 5.089 | 5.018 | 5.018 | 11,343,550 | -0.06(-1.22%) |
Oct 09, 2017 | 5.098 | 5.134 | 5.072 | 5.080 | 8,105,660 | -0.01(-0.17%) |
Oct 06, 2017 | 5.107 | 5.125 | 5.036 | 5.089 | 12,139,033 | -0.01(-0.17%) |
Oct 05, 2017 | 5.072 | 5.143 | 5.063 | 5.098 | 19,252,684 | +0.01(+0.17%) |
Oct 04, 2017 | 5.000 | 5.098 | 4.974 | 5.089 | 25,294,090 | +0.12(+2.32%) |
Oct 03, 2017 | 4.885 | 4.974 | 4.885 | 4.974 | 19,508,274 | +0.09(+1.82%) |
Oct 02, 2017 | 4.903 | 4.929 | 4.867 | 4.885 | 18,063,504 | -0.02(-0.36%) |
Sep 29, 2017 | 4.850 | 4.947 | 4.841 | 4.903 | 17,761,624 | +0.07(+1.47%) |
Sep 28, 2017 | 4.885 | 4.912 | 4.832 | 4.832 | 13,186,479 | -0.08(-1.63%) |
Sep 27, 2017 | 4.858 | 4.921 | 4.841 | 4.912 | 18,073,802 | +0.08(+1.65%) |
Sep 26, 2017 | 4.885 | 4.912 | 4.814 | 4.832 | 15,894,563 | -0.05(-1.09%) |
Sep 25, 2017 | 4.912 | 4.929 | 4.876 | 4.885 | 14,418,977 | -0.04(-0.72%) |
Sep 22, 2017 | 4.858 | 4.921 | 4.858 | 4.921 | 9,328,273 | +0.04(+0.91%) |
Sep 21, 2017 | 4.876 | 4.912 | 4.858 | 4.876 | 8,291,627 | -0.01(-0.18%) |
Sep 20, 2017 | 4.850 | 4.903 | 4.841 | 4.885 | 22,837,874 | +0.03(+0.55%) |
Sep 19, 2017 | 4.858 | 4.889 | 4.850 | 4.858 | 11,933,350 | -0.01(-0.18%) |
Sep 18, 2017 | 4.876 | 4.912 | 4.841 | 4.867 | 20,296,984 | -0.03(-0.54%) |
Sep 15, 2017 | 4.823 | 4.894 | 4.814 | 4.894 | 33,930,276 | +0.06(+1.29%) |
Sep 14, 2017 | 4.814 | 4.850 | 4.787 | 4.832 | 18,897,740 | +0.02(+0.37%) |
Sep 13, 2017 | 4.947 | 4.956 | 4.770 | 4.814 | 30,268,740 | -0.15(-3.04%) |
Sep 12, 2017 | 4.903 | 4.965 | 4.876 | 4.965 | 21,537,848 | +0.05(+1.08%) |
Sep 11, 2017 | 4.903 | 4.921 | 4.850 | 4.912 | 22,054,000 | +0.04(+0.91%) |
Sep 08, 2017 | 4.921 | 4.921 | 4.796 | 4.867 | 27,929,294 | -0.06(-1.26%) |
Sep 07, 2017 | 4.974 | 5.000 | 4.894 | 4.929 | 17,532,844 | -0.04(-0.89%) |
Sep 06, 2017 | 4.956 | 5.000 | 4.929 | 4.974 | 16,574,689 | +0.01(+0.18%) |
Sep 05, 2017 | 5.045 | 5.063 | 4.943 | 4.965 | 22,377,890 | -0.09(-1.76%) |
Sep 01, 2017 | 5.098 | 5.107 | 5.040 | 5.054 | 14,649,503 | -0.05(-1.04%) |
Aug 31, 2017 | 5.072 | 5.107 | 5.045 | 5.107 | 15,669,294 | +0.04(+0.88%) |
Aug 30, 2017 | 4.983 | 5.107 | 4.983 | 5.063 | 18,673,730 | +0.06(+1.24%) |
Aug 29, 2017 | 4.921 | 5.000 | 4.903 | 5.000 | 12,160,881 | +0.04(+0.90%) |
Aug 28, 2017 | 4.965 | 4.983 | 4.929 | 4.956 | 11,569,941 | +0.00(+0.00%) |
Aug 25, 2017 | 4.965 | 4.992 | 4.938 | 4.956 | 11,564,048 | +0.00(+0.00%) |
Aug 24, 2017 | 4.947 | 4.974 | 4.903 | 4.956 | 12,766,174 | +0.02(+0.36%) |
Aug 23, 2017 | 5.000 | 5.027 | 4.938 | 4.938 | 19,720,328 | -0.10(-1.94%) |
Aug 22, 2017 | 4.912 | 5.036 | 4.912 | 5.036 | 26,490,148 | +0.13(+2.72%) |
Aug 21, 2017 | 4.876 | 4.912 | 4.858 | 4.903 | 11,719,731 | +0.03(+0.55%) |
Aug 18, 2017 | 4.841 | 4.903 | 4.832 | 4.876 | 14,107,441 | +0.01(+0.18%) |
Aug 17, 2017 | 4.938 | 4.956 | 4.858 | 4.867 | 21,398,196 | -0.10(-1.97%) |
Aug 16, 2017 | 4.983 | 4.996 | 4.929 | 4.965 | 12,633,523 | -0.01(-0.18%) |
Aug 15, 2017 | 4.992 | 5.005 | 4.903 | 4.974 | 23,956,100 | -0.03(-0.53%) |
Aug 14, 2017 | 4.992 | 5.027 | 4.965 | 5.000 | 16,659,790 | +0.05(+1.08%) |
Aug 11, 2017 | 4.858 | 4.978 | 4.850 | 4.947 | 20,820,482 | +0.06(+1.27%) |
Aug 10, 2017 | 4.885 | 4.921 | 4.876 | 4.885 | 19,142,334 | -0.04(-0.90%) |
Aug 09, 2017 | 4.912 | 4.947 | 4.867 | 4.929 | 20,923,828 | +0.00(+0.00%) |
Aug 08, 2017 | 4.956 | 5.009 | 4.912 | 4.929 | 24,368,850 | -0.04(-0.72%) |
Aug 07, 2017 | 4.921 | 4.974 | 4.921 | 4.965 | 15,809,906 | +0.04(+0.72%) |
Aug 04, 2017 | 5.009 | 5.031 | 4.921 | 4.930 | 21,340,130 | -0.07(-1.42%) |
Aug 03, 2017 | 5.018 | 5.089 | 4.987 | 5.000 | 19,616,668 | -0.04(-0.70%) |
Aug 02, 2017 | 5.107 | 5.133 | 4.974 | 5.036 | 20,792,382 | -0.10(-1.90%) |
Aug 01, 2017 | 5.222 | 5.222 | 5.071 | 5.133 | 28,390,968 | -0.06(-1.19%) |
Jul 31, 2017 | 5.195 | 5.222 | 5.151 | 5.195 | 18,640,434 | +0.04(+0.86%) |
Jul 28, 2017 | 5.125 | 5.204 | 5.098 | 5.151 | 23,480,636 | -0.02(-0.34%) |
Jul 27, 2017 | 4.921 | 5.222 | 4.921 | 5.169 | 82,537,640 | +0.39(+8.16%) |
Jul 26, 2017 | 4.805 | 4.867 | 4.779 | 4.779 | 42,578,164 | +0.00(+0.00%) |
Jul 25, 2017 | 4.770 | 4.832 | 4.770 | 4.779 | 20,355,978 | +0.01(+0.19%) |
Jul 24, 2017 | 4.850 | 4.859 | 4.761 | 4.770 | 27,196,152 | -0.08(-1.65%) |
Jul 21, 2017 | 4.832 | 4.850 | 4.783 | 4.850 | 19,127,342 | +0.00(+0.00%) |
Jul 20, 2017 | 4.867 | 4.823 | 4.850 | 12,765,902 | +0.03(+0.55%) | |
Jul 19, 2017 | 4.797 | 4.832 | 4.779 | 4.823 | 17,828,126 | +0.03(+0.55%) |
Jul 18, 2017 | 4.832 | 4.850 | 4.779 | 4.797 | 20,324,754 | -0.04(-0.92%) |
Jul 17, 2017 | 4.841 | 4.859 | 4.828 | 4.841 | 11,463,487 | -0.02(-0.36%) |
Jul 14, 2017 | 4.841 | 4.859 | 4.814 | 4.859 | 14,815,220 | +0.04(+0.92%) |
Jul 13, 2017 | 4.779 | 4.850 | 4.779 | 4.814 | 19,688,158 | +0.02(+0.46%) |
Jul 12, 2017 | 4.797 | 4.823 | 4.770 | 4.792 | 19,181,558 | +0.01(+0.28%) |
Jul 11, 2017 | 4.743 | 4.788 | 4.717 | 4.779 | 14,196,622 | +0.04(+0.94%) |
Jul 10, 2017 | 4.752 | 4.788 | 4.717 | 4.734 | 27,088,164 | -0.03(-0.56%) |
Jul 07, 2017 | 4.743 | 4.805 | 4.734 | 4.761 | 15,409,717 | +0.02(+0.37%) |
Jul 06, 2017 | 4.810 | 4.734 | 4.743 | 16,758,586 | -0.06(-1.29%) | |
Jul 05, 2017 | 4.761 | 4.832 | 4.761 | 4.805 | 19,435,228 | +0.04(+0.74%) |
Jul 03, 2017 | 4.876 | 4.876 | 4.761 | 4.770 | 11,665,844 | -0.08(-1.65%) |
Jun 30, 2017 | 4.805 | 4.867 | 4.739 | 4.850 | 37,328,096 | +0.10(+2.05%) |
Jun 29, 2017 | 4.788 | 4.823 | 4.681 | 4.752 | 31,516,004 | -0.04(-0.74%) |
Jun 28, 2017 | 4.672 | 4.797 | 4.672 | 4.788 | 19,318,232 | +0.12(+2.66%) |
Jun 27, 2017 | 4.690 | 4.761 | 4.664 | 4.664 | 20,761,554 | -0.04(-0.75%) |
Jun 26, 2017 | 4.761 | 4.819 | 4.699 | 4.699 | 19,730,632 | -0.04(-0.93%) |
Jun 23, 2017 | 4.779 | 4.743 | 47,335,364 | +0.10(+2.10%) | ||
Jun 22, 2017 | 4.655 | 4.699 | 4.619 | 4.646 | 15,685,548 | +0.00(+0.00%) |
Jun 21, 2017 | 4.593 | 4.699 | 4.575 | 4.646 | 23,233,136 | +0.05(+1.16%) |
Jun 20, 2017 | 4.628 | 4.672 | 4.593 | 4.593 | 26,587,276 | -0.05(-1.15%) |
Jun 19, 2017 | 4.610 | 4.681 | 4.593 | 4.646 | 20,060,764 | +0.06(+1.26%) |
Jun 16, 2017 | 4.566 | 4.619 | 4.539 | 4.588 | 31,229,206 | -0.00(-0.10%) |
Jun 15, 2017 | 4.566 | 4.593 | 4.513 | 4.593 | 18,326,700 | +0.02(+0.39%) |
Jun 14, 2017 | 4.664 | 4.664 | 4.566 | 4.575 | 18,611,276 | -0.07(-1.53%) |
Jun 13, 2017 | 4.593 | 4.664 | 4.584 | 4.646 | 17,017,752 | +0.04(+0.77%) |
Jun 12, 2017 | 4.593 | 4.672 | 4.531 | 4.610 | 28,022,334 | +0.00(+0.00%) |
Jun 09, 2017 | 4.788 | 4.805 | 4.548 | 4.610 | 43,570,632 | -0.18(-3.70%) |
Jun 08, 2017 | 4.690 | 4.801 | 4.646 | 4.788 | 30,968,178 | +0.07(+1.50%) |
Jun 07, 2017 | 4.681 | 4.757 | 4.637 | 4.717 | 17,531,492 | +0.03(+0.57%) |
Jun 06, 2017 | 4.770 | 4.774 | 4.601 | 4.690 | 47,728,344 | -0.08(-1.67%) |
Jun 05, 2017 | 4.867 | 4.867 | 4.770 | 4.770 | 27,508,074 | -0.09(-1.91%) |
Jun 02, 2017 | 4.823 | 4.876 | 4.805 | 4.863 | 31,418,392 | +0.02(+0.46%) |
Jun 01, 2017 | 4.655 | 4.854 | 4.628 | 4.841 | 59,322,752 | +0.19(+4.00%) |
May 31, 2017 | 4.655 | 4.677 | 4.619 | 4.655 | 40,544,816 | +0.02(+0.38%) |
May 30, 2017 | 4.699 | 4.757 | 4.628 | 4.637 | 29,361,618 | -0.05(-1.13%) |
May 26, 2017 | 4.531 | 4.743 | 4.531 | 4.690 | 46,552,980 | +0.15(+3.32%) |
May 25, 2017 | 4.531 | 4.562 | 4.486 | 4.539 | 22,061,950 | +0.01(+0.20%) |
May 24, 2017 | 4.433 | 4.539 | 4.424 | 4.531 | 27,199,044 | +0.12(+2.82%) |
May 23, 2017 | 4.406 | 4.460 | 4.380 | 4.406 | 16,813,124 | +0.03(+0.61%) |
May 22, 2017 | 4.344 | 4.415 | 4.344 | 4.380 | 13,686,727 | +0.03(+0.61%) |
May 19, 2017 | 4.282 | 4.389 | 4.282 | 4.353 | 20,000,566 | +0.04(+1.03%) |
May 18, 2017 | 4.202 | 4.389 | 4.194 | 4.309 | 36,893,528 | +0.12(+2.75%) |
May 17, 2017 | 4.238 | 4.247 | 4.194 | 4.194 | 27,923,612 | -0.05(-1.25%) |
May 16, 2017 | 4.247 | 4.273 | 4.238 | 4.247 | 14,385,906 | +0.01(+0.21%) |
May 15, 2017 | 4.247 | 4.300 | 4.220 | 4.238 | 26,684,918 | -0.03(-0.62%) |
May 12, 2017 | 4.300 | 4.300 | 4.247 | 4.265 | 18,040,892 | -0.02(-0.41%) |
May 11, 2017 | 4.282 | 4.300 | 4.238 | 4.282 | 21,715,668 | -0.02(-0.41%) |
May 10, 2017 | 4.309 | 4.335 | 4.273 | 4.300 | 20,559,366 | -0.02(-0.41%) |
May 09, 2017 | 4.344 | 4.384 | 4.291 | 4.318 | 30,679,266 | -0.03(-0.61%) |
May 08, 2017 | 4.331 | 4.362 | 4.304 | 4.344 | 22,316,740 | +0.02(+0.41%) |
May 05, 2017 | 4.300 | 4.344 | 4.282 | 4.327 | 16,384,466 | +0.05(+1.14%) |
May 04, 2017 | 4.309 | 4.309 | 4.256 | 4.278 | 18,099,834 | -0.01(-0.31%) |
May 03, 2017 | 4.282 | 4.344 | 4.256 | 4.291 | 32,067,348 | +0.01(+0.21%) |
May 02, 2017 | 4.397 | 4.406 | 4.203 | 4.282 | 66,527,572 | -0.11(-2.42%) |
May 01, 2017 | 4.380 | 4.406 | 4.318 | 4.389 | 43,048,840 | +0.01(+0.20%) |
Apr 28, 2017 | 4.459 | 4.459 | 4.327 | 4.380 | 46,256,440 | -0.06(-1.39%) |
Apr 27, 2017 | 4.433 | 4.468 | 4.335 | 4.442 | 68,543,040 | -0.08(-1.76%) |
Apr 26, 2017 | 4.592 | 4.601 | 4.486 | 4.521 | 39,292,196 | -0.08(-1.83%) |
Apr 25, 2017 | 4.548 | 4.610 | 4.539 | 4.605 | 30,774,254 | +0.07(+1.46%) |
Apr 24, 2017 | 4.495 | 4.539 | 4.450 | 4.539 | 65,635,164 | +0.05(+1.18%) |
Apr 21, 2017 | 4.495 | 4.530 | 4.424 | 4.486 | 89,660,504 | +0.00(+0.00%) |
Apr 20, 2017 | 4.495 | 4.530 | 4.397 | 4.486 | 43,435,084 | +0.00(+0.00%) |
Apr 19, 2017 | 4.424 | 4.495 | 4.380 | 4.486 | 56,996,416 | +0.01(+0.20%) |
Apr 18, 2017 | 4.477 | 4.512 | 4.442 | 4.477 | 22,987,014 | +0.01(+0.20%) |
Apr 17, 2017 | 4.530 | 4.539 | 4.459 | 4.468 | 18,530,056 | -0.04(-0.98%) |
Apr 13, 2017 | 4.530 | 4.539 | 4.477 | 4.512 | 24,543,462 | +0.01(+0.20%) |
Apr 12, 2017 | 4.477 | 4.530 | 4.468 | 4.504 | 23,612,844 | +0.03(+0.59%) |
Apr 11, 2017 | 4.521 | 4.521 | 4.468 | 4.477 | 23,087,120 | -0.04(-0.78%) |
Apr 10, 2017 | 4.566 | 4.574 | 4.512 | 4.512 | 18,457,610 | -0.05(-1.16%) |
Apr 07, 2017 | 4.557 | 4.583 | 4.530 | 4.566 | 19,617,656 | +0.03(+0.58%) |
Apr 06, 2017 | 4.530 | 4.570 | 4.512 | 4.539 | 14,505,546 | +0.02(+0.39%) |
Apr 05, 2017 | 4.548 | 4.610 | 4.512 | 4.521 | 27,514,720 | -0.01(-0.20%) |
Apr 04, 2017 | 4.486 | 4.552 | 4.486 | 4.530 | 20,709,888 | +0.02(+0.39%) |