Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.744 | 3.772 | 3.647 | 3.672 | 12,581,273 | -0.06(-1.52%) |
Jan 30, 2018 | 3.731 | 3.737 | 3.683 | 3.729 | 8,630,206 | -0.02(-0.47%) |
Jan 29, 2018 | 3.724 | 3.757 | 3.670 | 3.746 | 14,439,836 | +0.02(+0.53%) |
Jan 26, 2018 | 3.683 | 3.733 | 3.628 | 3.726 | 15,331,505 | +0.05(+1.31%) |
Jan 25, 2018 | 3.709 | 3.721 | 3.628 | 3.678 | 12,367,348 | -0.03(-0.82%) |
Jan 24, 2018 | 3.801 | 3.812 | 3.654 | 3.709 | 18,646,870 | -0.09(-2.41%) |
Jan 23, 2018 | 3.827 | 3.838 | 3.750 | 3.801 | 16,603,596 | -0.03(-0.85%) |
Jan 22, 2018 | 3.980 | 3.991 | 3.816 | 3.833 | 23,965,768 | -0.13(-3.20%) |
Jan 19, 2018 | 3.908 | 3.971 | 3.877 | 3.960 | 14,622,575 | +0.06(+1.51%) |
Jan 18, 2018 | 3.816 | 3.916 | 3.759 | 3.901 | 19,526,416 | +0.08(+2.06%) |
Jan 17, 2018 | 3.766 | 3.868 | 3.750 | 3.822 | 19,487,872 | +0.07(+1.98%) |
Jan 16, 2018 | 3.932 | 3.975 | 3.722 | 3.748 | 35,950,156 | -0.13(-3.38%) |
Jan 12, 2018 | 3.879 | 3.879 | 3.879 | 0 | -0.48(-11.02%) | |
Jan 11, 2018 | 4.351 | 4.436 | 4.318 | 4.360 | 19,288,328 | +0.06(+1.42%) |
Jan 10, 2018 | 4.235 | 4.351 | 4.222 | 4.299 | 18,371,410 | +0.03(+0.67%) |
Jan 09, 2018 | 4.218 | 4.314 | 4.218 | 4.270 | 16,768,200 | +0.07(+1.66%) |
Jan 08, 2018 | 4.106 | 4.230 | 4.106 | 4.200 | 16,794,686 | +0.12(+2.94%) |
Jan 05, 2018 | 4.015 | 4.091 | 3.980 | 4.080 | 13,821,545 | +0.08(+1.96%) |
Jan 04, 2018 | 3.975 | 4.015 | 3.923 | 4.002 | 12,733,544 | +0.03(+0.66%) |
Jan 03, 2018 | 3.995 | 4.012 | 3.914 | 3.975 | 17,347,678 | -0.01(-0.33%) |
Jan 02, 2018 | 3.923 | 3.995 | 3.888 | 3.988 | 12,968,791 | +0.07(+1.73%) |
Dec 29, 2017 | 3.921 | 3.921 | 3.921 | 0 | -0.05(-1.21%) | |
Dec 28, 2017 | 3.991 | 3.993 | 3.936 | 3.969 | 8,878,963 | -0.02(-0.44%) |
Dec 27, 2017 | 4.043 | 4.056 | 3.975 | 3.986 | 8,414,605 | -0.06(-1.40%) |
Dec 26, 2017 | 4.189 | 3.991 | 4.043 | 14,806,971 | +0.05(+1.20%) | |
Dec 22, 2017 | 4.030 | 4.047 | 3.986 | 3.995 | 9,548,465 | -0.03(-0.87%) |
Dec 21, 2017 | 3.995 | 4.034 | 3.934 | 4.030 | 13,101,733 | +0.04(+1.10%) |
Dec 20, 2017 | 4.047 | 4.069 | 3.979 | 3.986 | 10,550,446 | -0.03(-0.76%) |
Dec 19, 2017 | 4.085 | 4.106 | 4.012 | 4.017 | 10,320,630 | -0.06(-1.45%) |
Dec 18, 2017 | 4.030 | 4.095 | 4.019 | 4.076 | 14,679,725 | +0.07(+1.74%) |
Dec 15, 2017 | 4.028 | 4.058 | 3.969 | 4.006 | 17,741,430 | -0.01(-0.22%) |
Dec 14, 2017 | 4.109 | 4.135 | 4.006 | 4.015 | 12,904,581 | -0.06(-1.55%) |
Dec 13, 2017 | 4.172 | 4.185 | 4.064 | 4.078 | 14,130,496 | -0.10(-2.30%) |
Dec 12, 2017 | 4.183 | 4.215 | 4.141 | 4.174 | 11,599,436 | +0.01(+0.21%) |
Dec 11, 2017 | 4.211 | 4.228 | 4.078 | 4.165 | 16,723,142 | -0.03(-0.68%) |
Dec 08, 2017 | 4.124 | 4.232 | 4.078 | 4.194 | 14,385,003 | +0.12(+3.06%) |
Dec 07, 2017 | 4.148 | 4.183 | 4.064 | 4.069 | 15,004,828 | -0.08(-2.00%) |
Dec 06, 2017 | 4.209 | 4.227 | 4.134 | 4.152 | 11,121,536 | -0.06(-1.35%) |
Dec 05, 2017 | 4.266 | 4.292 | 4.139 | 4.209 | 14,105,156 | -0.03(-0.67%) |
Dec 04, 2017 | 4.159 | 4.338 | 4.148 | 4.237 | 19,966,798 | +0.14(+3.36%) |
Dec 01, 2017 | 4.091 | 4.167 | 4.037 | 4.100 | 17,543,230 | +0.00(+0.11%) |
Nov 30, 2017 | 4.198 | 4.224 | 4.085 | 4.095 | 22,997,442 | -0.09(-2.04%) |
Nov 29, 2017 | 4.089 | 4.217 | 4.086 | 4.181 | 30,240,982 | +0.11(+2.63%) |
Nov 28, 2017 | 3.892 | 4.082 | 3.892 | 4.074 | 27,461,384 | +0.18(+4.68%) |
Nov 27, 2017 | 3.896 | 3.731 | 3.892 | 27,292,778 | +0.16(+4.31%) | |
Nov 24, 2017 | 3.733 | 3.894 | 3.716 | 3.731 | 30,229,340 | +0.01(+0.29%) |
Nov 22, 2017 | 3.823 | 4.005 | 3.705 | 3.720 | 94,046,688 | +0.14(+3.83%) |
Nov 21, 2017 | 3.534 | 3.595 | 3.482 | 3.583 | 42,262,852 | +0.06(+1.76%) |
Nov 20, 2017 | 3.512 | 3.525 | 3.433 | 3.521 | 17,714,870 | +0.03(+0.80%) |
Nov 17, 2017 | 3.493 | 3.551 | 3.459 | 3.493 | 14,915,200 | +0.03(+0.80%) |
Nov 16, 2017 | 3.429 | 3.596 | 3.429 | 3.465 | 22,668,862 | +0.04(+1.12%) |
Nov 15, 2017 | 3.444 | 3.533 | 3.395 | 3.427 | 17,842,832 | -0.04(-1.17%) |
Nov 14, 2017 | 3.448 | 3.508 | 3.395 | 3.467 | 16,422,072 | -0.00(-0.06%) |
Nov 13, 2017 | 3.519 | 3.607 | 3.408 | 3.470 | 20,425,584 | -0.05(-1.40%) |
Nov 10, 2017 | 3.731 | 3.731 | 3.474 | 3.519 | 27,022,146 | -0.24(-6.44%) |
Nov 09, 2017 | 3.671 | 3.852 | 3.665 | 3.761 | 13,367,015 | +0.08(+2.09%) |
Nov 08, 2017 | 3.677 | 3.703 | 3.637 | 3.684 | 10,413,545 | +0.02(+0.53%) |
Nov 07, 2017 | 3.829 | 3.853 | 3.656 | 3.665 | 13,275,515 | -0.15(-4.04%) |
Nov 06, 2017 | 3.870 | 3.900 | 3.793 | 3.819 | 14,236,051 | -0.06(-1.49%) |
Nov 03, 2017 | 3.962 | 3.973 | 3.877 | 3.877 | 9,433,361 | -0.09(-2.21%) |
Nov 02, 2017 | 3.984 | 3.984 | 3.902 | 3.964 | 13,562,020 | -0.02(-0.48%) |
Nov 01, 2017 | 3.999 | 4.059 | 3.969 | 3.984 | 11,620,096 | -0.02(-0.48%) |
Oct 31, 2017 | 4.046 | 4.078 | 3.982 | 4.003 | 10,242,936 | -0.02(-0.43%) |
Oct 30, 2017 | 4.161 | 4.170 | 3.984 | 4.020 | 10,514,164 | -0.12(-2.95%) |
Oct 27, 2017 | 4.155 | 4.166 | 4.052 | 4.142 | 10,413,027 | -0.04(-0.87%) |
Oct 26, 2017 | 4.187 | 4.228 | 4.127 | 4.179 | 10,002,118 | -0.02(-0.51%) |
Oct 25, 2017 | 4.275 | 4.283 | 4.142 | 4.200 | 12,038,765 | -0.07(-1.75%) |
Oct 24, 2017 | 4.373 | 4.386 | 4.271 | 4.275 | 7,943,046 | -0.07(-1.58%) |
Oct 23, 2017 | 4.313 | 4.401 | 4.313 | 4.343 | 7,954,121 | +0.03(+0.75%) |
Oct 20, 2017 | 4.311 | 4.352 | 4.292 | 4.311 | 7,891,938 | +0.02(+0.40%) |
Oct 19, 2017 | 4.286 | 4.316 | 4.268 | 4.294 | 5,937,421 | +0.00(+0.00%) |
Oct 18, 2017 | 4.224 | 4.303 | 4.202 | 4.294 | 8,928,282 | +0.08(+1.98%) |
Oct 17, 2017 | 4.168 | 4.219 | 4.144 | 4.211 | 5,841,489 | +0.05(+1.29%) |
Oct 16, 2017 | 4.217 | 4.219 | 4.112 | 4.157 | 7,072,376 | -0.06(-1.52%) |
Oct 13, 2017 | 4.206 | 4.235 | 4.179 | 4.221 | 5,103,086 | +0.04(+1.08%) |
Oct 12, 2017 | 4.196 | 4.217 | 4.138 | 4.176 | 8,291,267 | -0.02(-0.46%) |
Oct 11, 2017 | 4.331 | 4.331 | 4.168 | 4.196 | 10,780,849 | -0.14(-3.16%) |
Oct 10, 2017 | 4.324 | 4.345 | 4.273 | 4.333 | 8,232,945 | +0.02(+0.40%) |
Oct 09, 2017 | 4.298 | 4.336 | 4.281 | 4.316 | 8,404,073 | +0.03(+0.65%) |
Oct 06, 2017 | 4.371 | 4.388 | 4.288 | 4.288 | 7,712,509 | -0.11(-2.44%) |
Oct 05, 2017 | 4.348 | 4.397 | 4.331 | 4.395 | 5,351,155 | +0.06(+1.33%) |
Oct 04, 2017 | 4.303 | 4.346 | 4.290 | 4.337 | 5,527,282 | +0.01(+0.20%) |
Oct 03, 2017 | 4.391 | 4.393 | 4.303 | 4.328 | 6,491,390 | -0.06(-1.27%) |
Oct 02, 2017 | 4.423 | 4.429 | 4.358 | 4.384 | 7,282,308 | -0.04(-0.92%) |
Sep 29, 2017 | 4.455 | 4.466 | 4.395 | 4.425 | 7,310,602 | -0.03(-0.63%) |
Sep 28, 2017 | 4.457 | 4.483 | 4.414 | 4.453 | 8,035,204 | -0.01(-0.29%) |
Sep 27, 2017 | 4.451 | 4.491 | 4.391 | 4.466 | 9,564,073 | +0.04(+0.97%) |
Sep 26, 2017 | 4.401 | 4.448 | 4.356 | 4.423 | 9,946,420 | +0.04(+1.03%) |
Sep 25, 2017 | 4.290 | 4.384 | 4.286 | 4.378 | 5,410,420 | +0.09(+2.15%) |
Sep 22, 2017 | 4.256 | 4.291 | 4.253 | 4.286 | 4,674,117 | +0.03(+0.60%) |
Sep 21, 2017 | 4.283 | 4.324 | 4.256 | 4.260 | 6,610,256 | -0.04(-1.04%) |
Sep 20, 2017 | 4.311 | 4.323 | 4.285 | 4.305 | 5,673,178 | -0.02(-0.45%) |
Sep 19, 2017 | 4.320 | 4.339 | 4.266 | 4.324 | 6,352,662 | +0.00(+0.10%) |
Sep 18, 2017 | 4.367 | 4.418 | 4.305 | 4.320 | 9,785,822 | -0.03(-0.59%) |
Sep 15, 2017 | 4.298 | 4.378 | 4.283 | 4.346 | 11,697,813 | +0.04(+1.05%) |
Sep 14, 2017 | 4.296 | 4.348 | 4.260 | 4.301 | 8,972,741 | +0.01(+0.30%) |
Sep 13, 2017 | 4.198 | 4.292 | 4.187 | 4.288 | 8,198,268 | +0.10(+2.51%) |
Sep 12, 2017 | 4.125 | 4.271 | 4.114 | 4.183 | 15,628,759 | +0.07(+1.72%) |
Sep 11, 2017 | 4.114 | 4.166 | 4.097 | 4.112 | 10,293,689 | +0.01(+0.26%) |
Sep 08, 2017 | 4.037 | 4.110 | 4.014 | 4.101 | 10,361,601 | +0.06(+1.59%) |
Sep 07, 2017 | 4.074 | 4.142 | 4.029 | 4.037 | 13,087,537 | -0.02(-0.58%) |
Sep 06, 2017 | 3.989 | 4.063 | 3.987 | 4.061 | 13,910,905 | +0.08(+2.11%) |
Sep 05, 2017 | 3.924 | 3.981 | 3.896 | 3.977 | 12,635,989 | +0.06(+1.45%) |
Sep 01, 2017 | 3.905 | 3.956 | 3.905 | 3.920 | 11,166,780 | +0.04(+0.92%) |
Aug 31, 2017 | 3.954 | 3.962 | 3.878 | 3.884 | 12,523,728 | -0.06(-1.54%) |
Aug 30, 2017 | 3.937 | 3.983 | 3.922 | 3.945 | 10,525,948 | +0.01(+0.21%) |
Aug 29, 2017 | 3.975 | 4.004 | 3.914 | 3.937 | 22,230,906 | -0.08(-2.09%) |
Aug 28, 2017 | 4.075 | 4.136 | 3.981 | 4.021 | 24,858,864 | -0.05(-1.29%) |
Aug 25, 2017 | 4.178 | 4.187 | 3.931 | 4.073 | 97,638,368 | -0.50(-10.93%) |
Aug 24, 2017 | 4.567 | 4.644 | 4.546 | 4.573 | 20,118,596 | +0.06(+1.40%) |
Aug 23, 2017 | 4.533 | 4.581 | 4.453 | 4.510 | 11,581,014 | -0.03(-0.74%) |
Aug 22, 2017 | 4.434 | 4.554 | 4.428 | 4.544 | 11,779,951 | +0.14(+3.15%) |
Aug 21, 2017 | 4.443 | 4.485 | 4.403 | 4.405 | 7,780,150 | -0.05(-1.13%) |
Aug 18, 2017 | 4.420 | 4.479 | 4.403 | 4.455 | 10,113,343 | +0.03(+0.57%) |
Aug 17, 2017 | 4.487 | 4.548 | 4.409 | 4.430 | 9,237,715 | -0.06(-1.36%) |
Aug 16, 2017 | 4.434 | 4.512 | 4.426 | 4.491 | 11,618,172 | +0.10(+2.20%) |
Aug 15, 2017 | 4.556 | 4.571 | 4.363 | 4.395 | 18,518,122 | -0.19(-4.21%) |
Aug 14, 2017 | 4.609 | 4.617 | 4.559 | 4.588 | 7,305,516 | +0.02(+0.41%) |
Aug 11, 2017 | 4.460 | 4.584 | 4.424 | 4.569 | 7,711,996 | +0.06(+1.35%) |
Aug 10, 2017 | 4.600 | 4.600 | 4.506 | 4.508 | 7,245,364 | -0.13(-2.76%) |
Aug 09, 2017 | 4.567 | 4.644 | 4.539 | 4.636 | 7,160,593 | +0.03(+0.64%) |
Aug 08, 2017 | 4.661 | 4.697 | 4.598 | 4.607 | 6,778,426 | -0.05(-1.04%) |
Aug 07, 2017 | 4.607 | 4.673 | 4.583 | 4.655 | 6,084,761 | +0.05(+1.09%) |
Aug 04, 2017 | 4.573 | 4.642 | 4.554 | 4.605 | 5,414,467 | +0.06(+1.25%) |
Aug 03, 2017 | 4.476 | 4.581 | 4.476 | 4.548 | 4,992,913 | +0.06(+1.31%) |
Aug 02, 2017 | 4.476 | 4.539 | 4.466 | 4.489 | 5,315,451 | +0.00(+0.09%) |
Aug 01, 2017 | 4.554 | 4.554 | 4.439 | 4.485 | 14,571,560 | -0.07(-1.52%) |
Jul 31, 2017 | 4.525 | 4.569 | 4.495 | 4.554 | 6,532,420 | +0.04(+0.88%) |
Jul 28, 2017 | 4.544 | 4.562 | 4.493 | 4.514 | 5,880,266 | -0.04(-0.92%) |
Jul 27, 2017 | 4.428 | 4.568 | 4.416 | 4.556 | 18,281,132 | +0.14(+3.14%) |
Jul 26, 2017 | 4.468 | 4.478 | 4.399 | 4.418 | 8,431,585 | -0.05(-1.03%) |
Jul 25, 2017 | 4.407 | 4.487 | 4.397 | 4.464 | 10,027,695 | +0.10(+2.21%) |
Jul 24, 2017 | 4.346 | 4.408 | 4.336 | 4.367 | 7,545,588 | +0.00(+0.10%) |
Jul 21, 2017 | 4.439 | 4.447 | 4.351 | 4.363 | 17,030,816 | -0.07(-1.52%) |
Jul 20, 2017 | 4.472 | 4.481 | 4.430 | 4.430 | 8,837,255 | -0.05(-1.17%) |
Jul 19, 2017 | 4.441 | 4.508 | 4.422 | 4.483 | 4,633,388 | +0.05(+1.23%) |
Jul 18, 2017 | 4.489 | 4.491 | 4.405 | 4.428 | 5,254,170 | -0.04(-0.89%) |
Jul 17, 2017 | 4.416 | 4.531 | 4.405 | 4.468 | 8,235,891 | +0.05(+1.24%) |
Jul 14, 2017 | 4.462 | 4.477 | 4.403 | 4.413 | 5,857,448 | -0.03(-0.66%) |
Jul 13, 2017 | 4.460 | 4.500 | 4.418 | 4.443 | 8,332,002 | +0.04(+0.81%) |
Jul 12, 2017 | 4.441 | 4.464 | 4.405 | 4.407 | 5,179,481 | +0.01(+0.14%) |
Jul 11, 2017 | 4.401 | 4.423 | 4.369 | 4.401 | 5,561,162 | +0.01(+0.34%) |
Jul 10, 2017 | 4.386 | 4.413 | 4.365 | 4.386 | 7,841,889 | -0.00(-0.10%) |
Jul 07, 2017 | 4.441 | 4.468 | 4.380 | 4.390 | 8,839,189 | -0.04(-0.99%) |
Jul 06, 2017 | 4.487 | 4.523 | 4.424 | 4.434 | 7,184,601 | -0.08(-1.81%) |
Jul 05, 2017 | 4.527 | 4.558 | 4.489 | 4.516 | 12,783,832 | -0.02(-0.42%) |
Jul 03, 2017 | 4.571 | 4.619 | 4.527 | 4.535 | 6,712,458 | -0.00(-0.05%) |
Jun 30, 2017 | 4.567 | 4.577 | 4.490 | 4.537 | 5,482,454 | +0.00(+0.00%) |
Jun 29, 2017 | 4.527 | 4.573 | 4.468 | 4.537 | 8,254,475 | +0.02(+0.46%) |
Jun 28, 2017 | 4.514 | 4.569 | 4.500 | 4.516 | 15,056,900 | +0.03(+0.61%) |
Jun 27, 2017 | 4.424 | 4.513 | 4.418 | 4.489 | 8,323,295 | +0.05(+1.18%) |
Jun 26, 2017 | 4.340 | 4.445 | 4.338 | 4.437 | 10,988,313 | +0.10(+2.32%) |
Jun 23, 2017 | 4.298 | 4.338 | 4.254 | 4.336 | 8,324,210 | +0.02(+0.54%) |
Jun 22, 2017 | 4.302 | 4.364 | 4.292 | 4.313 | 20,057,734 | +0.02(+0.39%) |
Jun 21, 2017 | 4.338 | 4.399 | 4.260 | 4.296 | 10,450,283 | -0.04(-0.87%) |
Jun 20, 2017 | 4.351 | 4.362 | 4.298 | 4.334 | 8,554,643 | -0.03(-0.77%) |
Jun 19, 2017 | 4.336 | 4.403 | 4.273 | 4.367 | 10,162,160 | +0.04(+1.02%) |
Jun 16, 2017 | 4.434 | 4.445 | 4.304 | 4.323 | 17,540,908 | -0.13(-2.97%) |
Jun 15, 2017 | 4.518 | 4.546 | 4.439 | 4.455 | 11,054,819 | -0.09(-1.90%) |
Jun 14, 2017 | 4.611 | 4.611 | 4.462 | 4.542 | 11,816,895 | -0.07(-1.59%) |
Jun 13, 2017 | 4.573 | 4.655 | 4.529 | 4.615 | 9,136,518 | +0.06(+1.24%) |
Jun 12, 2017 | 4.607 | 4.651 | 4.533 | 4.558 | 15,631,722 | -0.06(-1.36%) |
Jun 09, 2017 | 4.479 | 4.637 | 4.472 | 4.621 | 14,077,228 | +0.13(+2.99%) |
Jun 08, 2017 | 4.651 | 4.710 | 4.479 | 4.487 | 17,235,034 | -0.14(-3.04%) |
Jun 07, 2017 | 4.611 | 4.663 | 4.584 | 4.628 | 10,263,443 | +0.03(+0.64%) |
Jun 06, 2017 | 4.672 | 4.695 | 4.596 | 4.598 | 14,789,943 | -0.12(-2.58%) |
Jun 05, 2017 | 4.672 | 4.739 | 4.611 | 4.720 | 9,315,547 | +0.04(+0.85%) |
Jun 02, 2017 | 4.693 | 4.703 | 4.614 | 4.680 | 11,385,751 | -0.02(-0.48%) |
Jun 01, 2017 | 4.573 | 4.740 | 4.565 | 4.703 | 17,878,852 | +0.13(+2.89%) |
May 31, 2017 | 4.674 | 4.685 | 4.519 | 4.571 | 26,188,164 | -0.09(-1.91%) |
May 30, 2017 | 4.579 | 4.734 | 4.577 | 4.660 | 27,511,660 | +0.07(+1.58%) |
May 26, 2017 | 4.567 | 4.626 | 4.387 | 4.587 | 68,841,072 | -0.29(-5.93%) |
May 25, 2017 | 4.872 | 4.887 | 4.693 | 4.876 | 37,384,660 | +0.19(+4.01%) |
May 24, 2017 | 4.668 | 4.721 | 4.631 | 4.688 | 11,862,426 | +0.01(+0.22%) |
May 23, 2017 | 5.031 | 5.031 | 4.672 | 4.678 | 27,294,276 | -0.29(-5.78%) |
May 22, 2017 | 5.027 | 5.078 | 4.963 | 4.965 | 11,895,941 | -0.04(-0.70%) |
May 19, 2017 | 4.913 | 5.018 | 4.868 | 5.000 | 12,932,292 | +0.09(+1.85%) |
May 18, 2017 | 4.942 | 4.965 | 4.856 | 4.909 | 8,463,162 | -0.01(-0.25%) |
May 17, 2017 | 5.052 | 5.033 | 4.903 | 4.922 | 10,693,871 | -0.13(-2.57%) |
May 16, 2017 | 5.023 | 5.060 | 4.934 | 5.052 | 9,855,892 | +0.02(+0.45%) |
May 15, 2017 | 4.984 | 5.095 | 4.975 | 5.029 | 10,362,904 | +0.07(+1.37%) |
May 12, 2017 | 5.013 | 5.027 | 4.909 | 4.961 | 8,817,109 | -0.07(-1.31%) |
May 11, 2017 | 5.184 | 5.225 | 5.004 | 5.027 | 14,762,655 | -0.12(-2.40%) |
May 10, 2017 | 5.066 | 5.188 | 5.046 | 5.151 | 11,670,192 | +0.09(+1.88%) |
May 09, 2017 | 5.023 | 5.107 | 4.973 | 5.056 | 9,447,737 | +0.02(+0.45%) |
May 08, 2017 | 4.955 | 5.052 | 4.922 | 5.033 | 10,732,550 | +0.08(+1.58%) |
May 05, 2017 | 4.893 | 4.957 | 4.868 | 4.955 | 5,672,477 | +0.09(+1.82%) |
May 04, 2017 | 4.951 | 4.984 | 4.858 | 4.866 | 7,091,189 | -0.08(-1.67%) |
May 03, 2017 | 4.843 | 4.955 | 4.827 | 4.949 | 15,150,780 | +0.11(+2.26%) |
May 02, 2017 | 4.713 | 4.862 | 4.695 | 4.839 | 8,661,582 | +0.14(+2.90%) |
May 01, 2017 | 4.701 | 4.798 | 4.657 | 4.703 | 13,295,587 | +0.02(+0.40%) |
Apr 28, 2017 | 4.767 | 4.767 | 4.639 | 4.684 | 15,036,934 | -0.08(-1.77%) |
Apr 27, 2017 | 4.887 | 4.895 | 4.757 | 4.769 | 14,387,982 | -0.11(-2.33%) |
Apr 26, 2017 | 4.835 | 4.950 | 4.812 | 4.882 | 10,712,942 | +0.05(+1.07%) |
Apr 25, 2017 | 4.814 | 4.849 | 4.769 | 4.831 | 6,984,668 | +0.04(+0.78%) |
Apr 24, 2017 | 4.831 | 4.849 | 4.740 | 4.794 | 13,157,963 | +0.01(+0.13%) |
Apr 21, 2017 | 4.798 | 4.804 | 4.736 | 4.787 | 8,558,393 | +0.00(+0.00%) |
Apr 20, 2017 | 4.738 | 4.836 | 4.738 | 4.787 | 9,235,314 | +0.08(+1.80%) |
Apr 19, 2017 | 4.732 | 4.775 | 4.699 | 4.703 | 8,139,979 | -0.01(-0.26%) |
Apr 18, 2017 | 4.715 | 4.744 | 4.668 | 4.715 | 9,621,269 | -0.01(-0.22%) |
Apr 17, 2017 | 4.635 | 4.738 | 4.624 | 4.726 | 17,217,306 | +0.11(+2.28%) |
Apr 13, 2017 | 4.554 | 4.633 | 4.538 | 4.620 | 17,746,044 | +0.06(+1.40%) |
Apr 12, 2017 | 4.579 | 4.579 | 4.515 | 4.556 | 9,121,546 | -0.01(-0.18%) |
Apr 11, 2017 | 4.501 | 4.573 | 4.476 | 4.565 | 13,167,394 | +0.05(+1.05%) |
Apr 10, 2017 | 4.459 | 4.567 | 4.451 | 4.517 | 11,360,156 | +0.05(+1.02%) |
Apr 07, 2017 | 4.505 | 4.546 | 4.459 | 4.472 | 18,186,516 | -0.04(-0.82%) |
Apr 06, 2017 | 4.534 | 4.577 | 4.488 | 4.509 | 15,966,289 | +0.02(+0.37%) |
Apr 05, 2017 | 4.581 | 4.602 | 4.488 | 4.492 | 10,505,978 | -0.05(-1.00%) |
Apr 04, 2017 | 4.529 | 4.585 | 4.488 | 4.538 | 10,835,090 | -0.00(-0.09%) |
Apr 03, 2017 | 4.649 | 4.670 | 4.524 | 4.542 | 13,122,632 | -0.11(-2.44%) |
Mar 31, 2017 | 4.637 | 4.695 | 4.618 | 4.655 | 14,212,784 | +0.02(+0.40%) |
Mar 30, 2017 | 4.521 | 4.643 | 4.513 | 4.637 | 10,764,728 | +0.11(+2.32%) |
Mar 29, 2017 | 4.496 | 4.571 | 4.453 | 4.532 | 15,782,813 | +0.05(+1.06%) |
Mar 28, 2017 | 4.311 | 4.496 | 4.280 | 4.484 | 20,724,912 | +0.18(+4.17%) |
Mar 27, 2017 | 4.197 | 4.354 | 4.178 | 4.304 | 33,723,024 | +0.03(+0.72%) |
Mar 24, 2017 | 4.412 | 4.451 | 4.265 | 4.273 | 77,233,416 | -0.67(-13.61%) |
Mar 23, 2017 | 4.986 | 5.046 | 4.913 | 4.946 | 22,488,678 | -0.03(-0.54%) |
Mar 22, 2017 | 4.959 | 4.977 | 4.905 | 4.973 | 9,893,616 | +0.02(+0.33%) |
Mar 21, 2017 | 4.961 | 4.984 | 4.833 | 4.957 | 13,809,745 | +0.03(+0.54%) |
Mar 20, 2017 | 5.091 | 5.128 | 4.904 | 4.930 | 19,938,292 | -0.16(-3.08%) |
Mar 17, 2017 | 5.015 | 5.093 | 4.996 | 5.087 | 26,297,916 | +0.08(+1.57%) |
Mar 16, 2017 | 5.077 | 5.079 | 4.963 | 5.008 | 15,181,044 | -0.08(-1.66%) |
Mar 15, 2017 | 5.091 | 5.116 | 5.017 | 5.093 | 14,030,494 | +0.02(+0.45%) |
Mar 14, 2017 | 4.992 | 5.086 | 4.955 | 5.070 | 8,961,422 | +0.08(+1.53%) |
Mar 13, 2017 | 5.114 | 5.120 | 4.977 | 4.994 | 19,085,234 | -0.20(-3.93%) |
Mar 10, 2017 | 5.099 | 5.223 | 5.085 | 5.198 | 14,770,720 | +0.12(+2.27%) |
Mar 09, 2017 | 5.083 | 5.132 | 5.046 | 5.083 | 11,795,942 | +0.00(+0.00%) |
Mar 08, 2017 | 5.032 | 5.116 | 5.003 | 5.083 | 11,708,375 | +0.07(+1.34%) |
Mar 07, 2017 | 5.040 | 5.056 | 4.965 | 5.016 | 11,384,552 | -0.05(-0.96%) |
Mar 06, 2017 | 5.140 | 5.144 | 5.024 | 5.064 | 11,192,647 | -0.08(-1.46%) |
Mar 03, 2017 | 5.095 | 5.148 | 5.085 | 5.140 | 9,006,275 | +0.06(+1.20%) |
Mar 02, 2017 | 4.975 | 5.103 | 4.971 | 5.079 | 12,175,429 | +0.10(+2.04%) |
Mar 01, 2017 | 4.995 | 5.068 | 4.936 | 4.977 | 16,434,568 | +0.01(+0.16%) |
Feb 28, 2017 | 5.353 | 5.353 | 4.792 | 4.969 | 38,155,336 | -0.42(-7.84%) |
Feb 27, 2017 | 5.329 | 5.424 | 5.221 | 5.392 | 11,319,582 | +0.05(+0.91%) |
Feb 24, 2017 | 5.195 | 5.388 | 5.174 | 5.343 | 9,796,876 | +0.15(+2.82%) |
Feb 23, 2017 | 5.351 | 5.355 | 5.188 | 5.197 | 12,110,597 | -0.14(-2.67%) |
Feb 22, 2017 | 5.327 | 5.347 | 5.290 | 5.339 | 6,778,463 | +0.01(+0.15%) |
Feb 21, 2017 | 5.253 | 5.337 | 5.235 | 5.331 | 13,380,121 | +0.13(+2.54%) |
Feb 17, 2017 | 5.199 | 5.199 | 5.199 | 0 | +0.03(+0.59%) | |
Feb 16, 2017 | 5.225 | 5.262 | 5.144 | 5.168 | 8,833,055 | -0.07(-1.40%) |
Feb 15, 2017 | 5.235 | 5.302 | 5.192 | 5.241 | 10,559,983 | +0.01(+0.16%) |
Feb 14, 2017 | 5.138 | 5.260 | 5.134 | 5.233 | 7,588,547 | +0.08(+1.46%) |
Feb 13, 2017 | 5.235 | 5.255 | 5.143 | 5.158 | 7,234,587 | -0.06(-1.13%) |
Feb 10, 2017 | 5.188 | 5.235 | 5.142 | 5.217 | 7,481,213 | +0.05(+1.06%) |
Feb 09, 2017 | 5.040 | 5.164 | 5.032 | 5.162 | 7,320,388 | +0.12(+2.42%) |
Feb 08, 2017 | 4.999 | 5.053 | 4.989 | 5.040 | 6,828,825 | +0.03(+0.65%) |
Feb 07, 2017 | 5.022 | 5.082 | 4.983 | 5.007 | 10,720,463 | -0.01(-0.20%) |
Feb 06, 2017 | 5.030 | 5.072 | 4.985 | 5.018 | 8,384,092 | -0.01(-0.24%) |
Feb 03, 2017 | 4.951 | 5.062 | 4.936 | 5.030 | 11,030,947 | +0.07(+1.48%) |
Feb 02, 2017 | 4.959 | 4.997 | 4.934 | 4.957 | 8,124,678 | +0.02(+0.33%) |