Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.186 | 5.214 | 5.146 | 5.158 | 1,405,180 | -0.02(-0.33%) |
Feb 27, 2018 | 5.243 | 5.251 | 5.163 | 5.175 | 1,753,860 | -0.04(-0.76%) |
Feb 26, 2018 | 5.209 | 5.265 | 5.192 | 5.214 | 1,407,348 | +0.02(+0.44%) |
Feb 23, 2018 | 5.158 | 5.203 | 5.152 | 5.192 | 784,961 | +0.06(+1.10%) |
Feb 22, 2018 | 5.115 | 5.135 | 965,036 | +0.00(+0.00%) | ||
Feb 21, 2018 | 5.146 | 5.192 | 5.135 | 5.135 | 1,194,449 | -0.02(-0.44%) |
Feb 20, 2018 | 5.203 | 5.226 | 5.129 | 5.158 | 1,364,975 | -0.06(-1.13%) |
Feb 16, 2018 | 5.217 | 5.217 | 5.217 | 0 | +0.04(+0.87%) | |
Feb 15, 2018 | 5.172 | 5.205 | 5.104 | 5.172 | 2,069,035 | +0.02(+0.44%) |
Feb 14, 2018 | 5.076 | 5.172 | 5.059 | 5.149 | 1,879,849 | +0.05(+0.99%) |
Feb 13, 2018 | 5.037 | 5.127 | 5.014 | 5.098 | 1,222,293 | +0.04(+0.89%) |
Feb 12, 2018 | 5.014 | 5.076 | 4.989 | 5.054 | 2,667,095 | +0.07(+1.35%) |
Feb 09, 2018 | 5.042 | 5.054 | 4.812 | 4.986 | 4,380,898 | -0.02(-0.34%) |
Feb 08, 2018 | 5.160 | 5.160 | 5.003 | 5.003 | 3,908,701 | -0.17(-3.26%) |
Feb 07, 2018 | 5.132 | 5.200 | 5.087 | 5.172 | 3,760,130 | +0.06(+1.10%) |
Feb 06, 2018 | 4.891 | 5.138 | 4.862 | 5.115 | 6,943,450 | +0.14(+2.82%) |
Feb 05, 2018 | 5.228 | 5.262 | 4.525 | 4.975 | 7,722,887 | -0.30(-5.75%) |
Feb 02, 2018 | 5.368 | 5.374 | 5.211 | 5.278 | 2,996,613 | -0.12(-2.19%) |
Feb 01, 2018 | 5.391 | 5.425 | 5.376 | 5.396 | 1,684,331 | -0.03(-0.62%) |
Jan 31, 2018 | 5.396 | 5.441 | 5.396 | 5.430 | 2,098,621 | +0.07(+1.26%) |
Jan 30, 2018 | 5.436 | 5.436 | 5.318 | 5.363 | 2,587,024 | -0.10(-1.75%) |
Jan 29, 2018 | 5.464 | 5.498 | 5.441 | 5.458 | 1,912,665 | -0.01(-0.21%) |
Jan 26, 2018 | 5.475 | 5.486 | 5.453 | 5.470 | 1,449,204 | +0.02(+0.31%) |
Jan 25, 2018 | 5.503 | 5.509 | 5.453 | 5.453 | 1,714,507 | -0.03(-0.61%) |
Jan 24, 2018 | 5.503 | 5.526 | 5.475 | 5.486 | 1,525,667 | -0.02(-0.31%) |
Jan 23, 2018 | 5.470 | 5.520 | 5.464 | 5.503 | 1,333,759 | +0.03(+0.47%) |
Jan 22, 2018 | 5.466 | 5.489 | 5.455 | 5.477 | 1,490,884 | +0.02(+0.41%) |
Jan 19, 2018 | 5.416 | 5.466 | 5.405 | 5.455 | 1,473,568 | +0.04(+0.72%) |
Jan 18, 2018 | 5.438 | 5.443 | 5.399 | 5.416 | 1,340,596 | -0.01(-0.21%) |
Jan 17, 2018 | 5.410 | 5.444 | 5.394 | 5.427 | 1,369,184 | +0.03(+0.52%) |
Jan 16, 2018 | 5.394 | 5.416 | 5.383 | 5.399 | 1,493,752 | +0.02(+0.41%) |
Jan 12, 2018 | 5.377 | 5.377 | 5.377 | 0 | +0.01(+0.10%) | |
Jan 11, 2018 | 5.388 | 5.399 | 5.349 | 5.371 | 1,750,335 | +0.00(+0.00%) |
Jan 10, 2018 | 5.371 | 5.388 | 5.343 | 5.371 | 1,534,446 | -0.03(-0.52%) |
Jan 09, 2018 | 5.371 | 5.399 | 5.360 | 5.399 | 1,303,379 | +0.03(+0.52%) |
Jan 08, 2018 | 5.349 | 5.371 | 5.327 | 5.371 | 1,312,409 | +0.02(+0.31%) |
Jan 05, 2018 | 5.343 | 5.355 | 5.299 | 5.355 | 1,610,471 | +0.02(+0.42%) |
Jan 04, 2018 | 5.299 | 5.343 | 5.299 | 5.332 | 1,467,295 | +0.02(+0.42%) |
Jan 03, 2018 | 5.271 | 5.316 | 5.271 | 5.310 | 1,747,448 | +0.01(+0.21%) |
Jan 02, 2018 | 5.243 | 5.299 | 5.243 | 5.299 | 1,928,731 | +0.07(+1.28%) |
Dec 29, 2017 | 5.232 | 5.232 | 5.232 | 0 | -0.01(-0.21%) | |
Dec 28, 2017 | 5.215 | 5.260 | 5.215 | 5.243 | 1,782,274 | +0.03(+0.64%) |
Dec 27, 2017 | 5.210 | 5.249 | 5.198 | 5.210 | 1,691,302 | +0.00(+0.00%) |
Dec 26, 2017 | 5.238 | 5.254 | 5.210 | 5.210 | 1,089,144 | -0.04(-0.85%) |
Dec 22, 2017 | 5.260 | 5.277 | 5.243 | 5.254 | 1,305,543 | +0.01(+0.11%) |
Dec 21, 2017 | 5.243 | 5.271 | 5.232 | 5.249 | 1,355,797 | +0.00(+0.06%) |
Dec 20, 2017 | 5.245 | 5.256 | 5.220 | 5.245 | 1,092,172 | +0.01(+0.21%) |
Dec 19, 2017 | 5.212 | 5.240 | 5.201 | 5.234 | 1,319,746 | +0.03(+0.53%) |
Dec 18, 2017 | 5.218 | 5.256 | 5.201 | 5.207 | 1,767,101 | -0.01(-0.21%) |
Dec 15, 2017 | 5.190 | 5.223 | 5.190 | 5.218 | 1,142,347 | +0.04(+0.86%) |
Dec 14, 2017 | 5.184 | 5.196 | 5.173 | 5.173 | 1,279,541 | -0.02(-0.32%) |
Dec 13, 2017 | 5.184 | 5.207 | 5.174 | 5.190 | 852,563 | +0.00(+0.00%) |
Dec 12, 2017 | 5.173 | 5.201 | 5.166 | 5.190 | 1,392,482 | +0.02(+0.32%) |
Dec 11, 2017 | 5.162 | 5.198 | 5.157 | 5.173 | 1,053,935 | +0.02(+0.32%) |
Dec 08, 2017 | 5.173 | 5.184 | 5.140 | 5.157 | 1,229,816 | +0.00(+0.00%) |
Dec 07, 2017 | 5.162 | 5.162 | 5.142 | 5.157 | 901,316 | +0.00(+0.00%) |
Dec 06, 2017 | 5.124 | 5.168 | 5.124 | 5.157 | 1,232,877 | +0.02(+0.32%) |
Dec 05, 2017 | 5.179 | 5.184 | 5.124 | 5.140 | 1,608,460 | -0.02(-0.43%) |
Dec 04, 2017 | 5.196 | 5.196 | 5.157 | 5.162 | 1,067,045 | -0.01(-0.11%) |
Dec 01, 2017 | 5.157 | 5.184 | 5.124 | 5.168 | 1,377,785 | +0.01(+0.11%) |
Nov 30, 2017 | 5.173 | 5.190 | 5.157 | 5.162 | 1,214,011 | +0.02(+0.32%) |
Nov 29, 2017 | 5.146 | 5.157 | 5.124 | 5.146 | 1,189,569 | +0.01(+0.11%) |
Nov 28, 2017 | 5.157 | 5.173 | 5.135 | 5.140 | 1,476,631 | -0.01(-0.11%) |
Nov 27, 2017 | 5.146 | 5.157 | 5.124 | 5.146 | 1,053,208 | +0.00(+0.00%) |
Nov 24, 2017 | 5.135 | 5.146 | 5.135 | 5.146 | 388,573 | +0.03(+0.65%) |
Nov 22, 2017 | 5.129 | 5.130 | 5.101 | 5.113 | 1,000,463 | -0.01(-0.11%) |
Nov 21, 2017 | 5.129 | 5.135 | 5.113 | 5.118 | 1,074,540 | +0.01(+0.17%) |
Nov 20, 2017 | 5.098 | 5.115 | 5.093 | 5.109 | 1,092,418 | +0.01(+0.22%) |
Nov 17, 2017 | 5.049 | 5.106 | 5.049 | 5.098 | 925,332 | +0.03(+0.65%) |
Nov 16, 2017 | 5.032 | 5.076 | 5.031 | 5.065 | 1,163,240 | +0.05(+0.98%) |
Nov 15, 2017 | 5.005 | 5.032 | 4.972 | 5.016 | 1,604,531 | -0.02(-0.33%) |
Nov 14, 2017 | 5.043 | 5.060 | 5.016 | 5.032 | 1,587,447 | -0.02(-0.33%) |
Nov 13, 2017 | 5.098 | 5.115 | 5.027 | 5.049 | 1,663,680 | -0.07(-1.29%) |
Nov 10, 2017 | 5.104 | 5.115 | 5.087 | 5.115 | 898,761 | +0.01(+0.11%) |
Nov 09, 2017 | 5.120 | 5.126 | 5.076 | 5.109 | 1,299,183 | -0.03(-0.64%) |
Nov 08, 2017 | 5.142 | 5.153 | 5.115 | 5.142 | 1,242,316 | +0.01(+0.21%) |
Nov 07, 2017 | 5.159 | 5.159 | 5.126 | 5.131 | 1,300,075 | -0.02(-0.32%) |
Nov 06, 2017 | 5.126 | 5.148 | 5.109 | 5.148 | 1,041,479 | +0.03(+0.64%) |
Nov 03, 2017 | 5.115 | 5.126 | 5.087 | 5.115 | 1,014,384 | +0.01(+0.11%) |
Nov 02, 2017 | 5.126 | 5.126 | 5.098 | 5.109 | 1,095,268 | -0.03(-0.64%) |
Nov 01, 2017 | 5.131 | 5.153 | 5.131 | 5.142 | 951,254 | +0.02(+0.32%) |
Oct 31, 2017 | 5.109 | 5.126 | 5.098 | 5.126 | 1,220,402 | +0.04(+0.86%) |
Oct 30, 2017 | 5.065 | 5.098 | 5.054 | 5.082 | 1,014,408 | +0.01(+0.11%) |
Oct 27, 2017 | 5.049 | 5.093 | 5.049 | 5.076 | 1,451,442 | +0.06(+1.20%) |
Oct 26, 2017 | 5.043 | 5.071 | 5.010 | 5.016 | 1,238,460 | -0.01(-0.22%) |
Oct 25, 2017 | 5.104 | 5.109 | 5.016 | 5.027 | 2,347,590 | -0.08(-1.51%) |
Oct 24, 2017 | 5.115 | 5.126 | 5.093 | 5.104 | 1,446,828 | -0.01(-0.11%) |
Oct 23, 2017 | 5.142 | 5.159 | 5.104 | 5.109 | 1,820,113 | -0.04(-0.79%) |
Oct 20, 2017 | 5.150 | 5.161 | 5.128 | 5.150 | 1,386,512 | +0.02(+0.32%) |
Oct 19, 2017 | 5.106 | 5.139 | 5.101 | 5.133 | 943,508 | +0.01(+0.21%) |
Oct 18, 2017 | 5.161 | 5.168 | 5.112 | 5.123 | 2,153,480 | -0.04(-0.74%) |
Oct 17, 2017 | 5.172 | 5.172 | 5.155 | 5.161 | 1,138,579 | -0.01(-0.21%) |
Oct 16, 2017 | 5.150 | 5.172 | 5.150 | 5.172 | 752,593 | +0.03(+0.53%) |
Oct 13, 2017 | 5.166 | 5.172 | 5.144 | 5.144 | 908,414 | -0.02(-0.42%) |
Oct 12, 2017 | 5.139 | 5.166 | 5.133 | 5.166 | 923,444 | +0.02(+0.42%) |
Oct 11, 2017 | 5.123 | 5.144 | 5.123 | 5.144 | 839,957 | +0.02(+0.32%) |
Oct 10, 2017 | 5.133 | 5.144 | 5.126 | 5.128 | 716,312 | +0.00(+0.00%) |
Oct 09, 2017 | 5.112 | 5.131 | 5.106 | 5.128 | 1,013,810 | +0.02(+0.43%) |
Oct 06, 2017 | 5.139 | 5.139 | 5.106 | 5.106 | 1,114,904 | -0.03(-0.53%) |
Oct 05, 2017 | 5.106 | 5.150 | 5.095 | 5.133 | 1,272,353 | +0.04(+0.75%) |
Oct 04, 2017 | 5.090 | 5.101 | 5.068 | 5.095 | 1,231,202 | -0.01(-0.21%) |
Oct 03, 2017 | 5.101 | 5.117 | 5.095 | 5.106 | 938,311 | -0.01(-0.11%) |
Oct 02, 2017 | 5.090 | 5.117 | 5.086 | 5.112 | 947,747 | +0.02(+0.43%) |
Sep 29, 2017 | 5.079 | 5.106 | 5.068 | 5.090 | 2,189,464 | +0.03(+0.65%) |
Sep 28, 2017 | 5.068 | 5.079 | 5.052 | 5.057 | 1,573,696 | -0.03(-0.54%) |
Sep 27, 2017 | 5.074 | 5.112 | 5.063 | 5.085 | 1,133,864 | +0.03(+0.54%) |
Sep 26, 2017 | 5.052 | 5.068 | 5.049 | 5.057 | 1,092,472 | +0.01(+0.11%) |
Sep 25, 2017 | 5.025 | 5.063 | 5.008 | 5.052 | 1,354,674 | +0.01(+0.22%) |
Sep 22, 2017 | 5.041 | 5.072 | 5.036 | 5.041 | 1,092,009 | +0.01(+0.11%) |
Sep 21, 2017 | 5.074 | 5.074 | 5.036 | 5.036 | 1,150,420 | -0.06(-1.11%) |
Sep 20, 2017 | 5.076 | 5.092 | 5.060 | 5.092 | 1,294,567 | +0.02(+0.32%) |
Sep 19, 2017 | 5.060 | 5.076 | 5.049 | 5.076 | 1,227,092 | +0.02(+0.32%) |
Sep 18, 2017 | 5.060 | 5.076 | 5.033 | 5.060 | 1,744,959 | +0.01(+0.21%) |
Sep 15, 2017 | 5.027 | 5.060 | 5.017 | 5.049 | 1,338,712 | +0.01(+0.21%) |
Sep 14, 2017 | 5.017 | 5.038 | 5.006 | 5.038 | 1,048,114 | +0.02(+0.43%) |
Sep 13, 2017 | 4.995 | 5.022 | 4.990 | 5.017 | 1,137,912 | +0.02(+0.32%) |
Sep 12, 2017 | 5.011 | 5.022 | 5.000 | 5.000 | 1,109,144 | +0.01(+0.11%) |
Sep 11, 2017 | 4.984 | 5.000 | 4.973 | 4.995 | 955,370 | +0.05(+1.09%) |
Sep 08, 2017 | 4.936 | 4.973 | 4.936 | 4.941 | 1,043,268 | +0.00(+0.00%) |
Sep 07, 2017 | 4.968 | 4.984 | 4.941 | 4.941 | 1,309,608 | -0.02(-0.33%) |
Sep 06, 2017 | 4.952 | 4.963 | 4.936 | 4.957 | 1,254,648 | +0.03(+0.55%) |
Sep 05, 2017 | 4.995 | 4.995 | 4.930 | 4.930 | 1,522,921 | -0.07(-1.40%) |
Sep 01, 2017 | 4.968 | 4.984 | 4.963 | 5.000 | 1,334,736 | +0.04(+0.87%) |
Aug 31, 2017 | 4.979 | 5.000 | 4.957 | 4.957 | 1,603,977 | +0.00(+0.00%) |
Aug 30, 2017 | 4.919 | 4.963 | 4.919 | 4.957 | 1,125,008 | +0.04(+0.77%) |
Aug 29, 2017 | 4.925 | 4.930 | 4.914 | 4.919 | 1,153,919 | -0.02(-0.44%) |
Aug 28, 2017 | 4.941 | 4.957 | 4.919 | 4.941 | 1,009,728 | +0.01(+0.22%) |
Aug 25, 2017 | 4.930 | 4.957 | 4.919 | 4.930 | 826,992 | +0.01(+0.11%) |
Aug 24, 2017 | 4.919 | 4.936 | 4.903 | 4.925 | 952,464 | +0.01(+0.22%) |
Aug 23, 2017 | 4.925 | 4.936 | 4.909 | 4.914 | 1,081,009 | -0.02(-0.44%) |
Aug 22, 2017 | 4.892 | 4.936 | 4.887 | 4.936 | 1,397,280 | +0.06(+1.17%) |
Aug 21, 2017 | 4.900 | 4.905 | 4.868 | 4.878 | 1,079,623 | +0.00(+0.00%) |
Aug 18, 2017 | 4.873 | 4.905 | 4.860 | 4.878 | 1,224,468 | +0.00(+0.00%) |
Aug 17, 2017 | 4.937 | 4.937 | 4.878 | 4.878 | 1,863,818 | -0.06(-1.30%) |
Aug 16, 2017 | 4.943 | 4.969 | 4.926 | 4.943 | 1,370,453 | +0.02(+0.44%) |
Aug 15, 2017 | 4.959 | 4.959 | 4.905 | 4.921 | 1,306,364 | -0.03(-0.54%) |
Aug 14, 2017 | 4.916 | 4.953 | 4.905 | 4.948 | 1,434,458 | +0.09(+1.87%) |
Aug 11, 2017 | 4.744 | 4.884 | 4.728 | 4.857 | 2,460,652 | +0.09(+1.80%) |
Aug 10, 2017 | 4.980 | 4.986 | 4.771 | 4.771 | 4,974,965 | -0.22(-4.50%) |
Aug 09, 2017 | 5.039 | 5.039 | 4.985 | 4.996 | 1,705,710 | -0.05(-1.06%) |
Aug 08, 2017 | 5.044 | 5.060 | 5.037 | 5.050 | 1,355,863 | +0.02(+0.43%) |
Aug 07, 2017 | 5.044 | 5.050 | 5.018 | 5.028 | 1,207,028 | -0.02(-0.32%) |
Aug 04, 2017 | 5.034 | 5.044 | 5.007 | 5.044 | 1,511,803 | +0.02(+0.43%) |
Aug 03, 2017 | 5.034 | 5.039 | 5.018 | 5.023 | 1,096,045 | +0.00(+0.00%) |
Aug 02, 2017 | 5.034 | 5.044 | 5.007 | 5.023 | 1,262,228 | +0.00(+0.00%) |
Aug 01, 2017 | 5.012 | 5.023 | 4.996 | 5.023 | 1,275,043 | +0.03(+0.64%) |
Jul 31, 2017 | 5.028 | 5.037 | 4.980 | 4.991 | 1,736,112 | -0.02(-0.32%) |
Jul 28, 2017 | 4.985 | 5.007 | 4.969 | 5.007 | 1,147,824 | +0.04(+0.75%) |
Jul 27, 2017 | 5.028 | 5.034 | 4.964 | 4.969 | 1,432,572 | -0.05(-0.96%) |
Jul 26, 2017 | 5.018 | 5.028 | 4.996 | 5.018 | 1,133,021 | +0.01(+0.11%) |
Jul 25, 2017 | 5.012 | 5.018 | 4.987 | 5.012 | 1,100,120 | +0.01(+0.11%) |
Jul 24, 2017 | 5.007 | 5.018 | 4.996 | 5.007 | 1,013,845 | +0.00(+0.00%) |
Jul 21, 2017 | 5.007 | 5.018 | 4.980 | 5.007 | 1,387,355 | -0.01(-0.11%) |
Jul 20, 2017 | 5.007 | 5.018 | 4.980 | 5.012 | 1,343,451 | +0.01(+0.28%) |
Jul 19, 2017 | 4.977 | 5.019 | 4.972 | 4.998 | 1,647,136 | +0.02(+0.43%) |
Jul 18, 2017 | 4.950 | 4.988 | 4.945 | 4.977 | 1,596,970 | +0.04(+0.75%) |
Jul 17, 2017 | 4.961 | 4.977 | 4.940 | 4.940 | 1,170,673 | -0.01(-0.21%) |
Jul 14, 2017 | 4.934 | 4.982 | 4.924 | 4.950 | 1,852,700 | +0.03(+0.54%) |
Jul 13, 2017 | 4.919 | 4.940 | 4.887 | 4.924 | 1,469,762 | +0.01(+0.22%) |
Jul 12, 2017 | 4.908 | 4.934 | 4.903 | 4.913 | 1,311,186 | +0.03(+0.65%) |
Jul 11, 2017 | 4.881 | 4.903 | 4.871 | 4.881 | 1,284,471 | +0.01(+0.22%) |
Jul 10, 2017 | 4.881 | 4.897 | 4.871 | 4.871 | 1,314,970 | +0.01(+0.11%) |
Jul 07, 2017 | 4.855 | 4.897 | 4.844 | 4.865 | 1,285,666 | +0.03(+0.66%) |
Jul 06, 2017 | 4.834 | 4.887 | 4.812 | 4.834 | 1,778,022 | +0.02(+0.33%) |
Jul 05, 2017 | 4.860 | 4.860 | 4.812 | 4.818 | 1,957,801 | -0.04(-0.77%) |
Jul 03, 2017 | 4.876 | 4.908 | 4.855 | 4.855 | 727,408 | -0.02(-0.33%) |
Jun 30, 2017 | 4.855 | 4.889 | 4.828 | 4.871 | 1,841,694 | +0.05(+1.10%) |
Jun 29, 2017 | 4.887 | 4.887 | 4.802 | 4.818 | 1,951,293 | -0.08(-1.63%) |
Jun 28, 2017 | 4.871 | 4.903 | 4.863 | 4.897 | 980,167 | +0.05(+1.10%) |
Jun 27, 2017 | 4.876 | 4.919 | 4.844 | 4.844 | 1,845,327 | -0.02(-0.44%) |
Jun 26, 2017 | 4.881 | 4.897 | 4.855 | 4.865 | 1,448,338 | -0.02(-0.33%) |
Jun 23, 2017 | 4.839 | 4.884 | 4.823 | 4.881 | 1,131,188 | +0.06(+1.32%) |
Jun 22, 2017 | 4.850 | 4.871 | 4.807 | 4.818 | 1,344,876 | -0.03(-0.55%) |
Jun 21, 2017 | 4.892 | 4.908 | 4.823 | 4.844 | 2,165,418 | -0.04(-0.91%) |
Jun 20, 2017 | 4.899 | 4.899 | 4.873 | 4.889 | 1,456,779 | -0.01(-0.11%) |
Jun 19, 2017 | 4.873 | 4.899 | 4.862 | 4.894 | 1,652,130 | +0.04(+0.76%) |
Jun 16, 2017 | 4.831 | 4.868 | 4.820 | 4.857 | 1,282,013 | +0.04(+0.76%) |
Jun 15, 2017 | 4.820 | 4.831 | 4.789 | 4.820 | 1,582,156 | -0.03(-0.65%) |
Jun 14, 2017 | 4.847 | 4.857 | 4.831 | 4.852 | 1,266,932 | +0.02(+0.33%) |
Jun 13, 2017 | 4.805 | 4.836 | 4.794 | 4.836 | 1,141,933 | +0.05(+0.99%) |
Jun 12, 2017 | 4.810 | 4.816 | 4.778 | 4.789 | 1,616,792 | -0.02(-0.33%) |
Jun 09, 2017 | 4.847 | 4.852 | 4.805 | 4.805 | 1,200,762 | -0.03(-0.55%) |
Jun 08, 2017 | 4.836 | 4.852 | 4.820 | 4.831 | 1,005,801 | -0.01(-0.22%) |
Jun 07, 2017 | 4.852 | 4.857 | 4.794 | 4.841 | 1,996,457 | +0.01(+0.11%) |
Jun 06, 2017 | 4.820 | 4.847 | 4.818 | 4.836 | 2,235,722 | +0.02(+0.33%) |
Jun 05, 2017 | 4.794 | 4.836 | 4.783 | 4.820 | 1,491,357 | +0.03(+0.55%) |
Jun 02, 2017 | 4.778 | 4.794 | 4.768 | 4.794 | 1,196,167 | +0.02(+0.33%) |
Jun 01, 2017 | 4.773 | 4.794 | 4.762 | 4.778 | 1,319,453 | +0.02(+0.33%) |
May 31, 2017 | 4.773 | 4.773 | 4.741 | 4.762 | 1,256,552 | +0.00(+0.00%) |
May 30, 2017 | 4.768 | 4.776 | 4.737 | 4.762 | 1,564,254 | +0.01(+0.22%) |
May 26, 2017 | 4.778 | 4.789 | 4.752 | 4.752 | 812,102 | -0.03(-0.55%) |
May 25, 2017 | 4.778 | 4.794 | 4.768 | 4.778 | 1,457,457 | +0.01(+0.22%) |
May 24, 2017 | 4.747 | 4.768 | 4.741 | 4.768 | 1,480,551 | +0.03(+0.56%) |
May 23, 2017 | 4.768 | 4.768 | 4.741 | 4.741 | 1,267,980 | -0.01(-0.22%) |
May 22, 2017 | 4.747 | 4.757 | 4.736 | 4.752 | 1,458,053 | +0.02(+0.40%) |
May 19, 2017 | 4.702 | 4.754 | 4.696 | 4.733 | 1,817,995 | +0.04(+0.89%) |
May 18, 2017 | 4.660 | 4.696 | 4.639 | 4.691 | 2,081,405 | +0.03(+0.67%) |
May 17, 2017 | 4.702 | 4.712 | 4.628 | 4.660 | 3,070,146 | -0.06(-1.22%) |
May 16, 2017 | 4.728 | 4.733 | 4.696 | 4.717 | 1,407,212 | -0.01(-0.11%) |
May 15, 2017 | 4.660 | 4.728 | 4.660 | 4.722 | 1,743,915 | +0.05(+1.12%) |
May 12, 2017 | 4.660 | 4.670 | 4.618 | 4.670 | 1,477,914 | +0.01(+0.11%) |
May 11, 2017 | 4.634 | 4.670 | 4.628 | 4.665 | 1,953,479 | +0.02(+0.45%) |
May 10, 2017 | 4.649 | 4.660 | 4.634 | 4.644 | 1,655,721 | -0.01(-0.11%) |
May 09, 2017 | 4.670 | 4.675 | 4.644 | 4.649 | 1,185,096 | -0.02(-0.45%) |
May 08, 2017 | 4.681 | 4.681 | 4.628 | 4.670 | 2,226,122 | -0.01(-0.11%) |
May 05, 2017 | 4.644 | 4.696 | 4.641 | 4.675 | 2,071,761 | +0.04(+0.79%) |
May 04, 2017 | 4.670 | 4.670 | 4.608 | 4.639 | 2,166,002 | -0.03(-0.56%) |
May 03, 2017 | 4.644 | 4.665 | 4.639 | 4.665 | 1,488,934 | +0.02(+0.45%) |
May 02, 2017 | 4.639 | 4.649 | 4.623 | 4.644 | 2,070,726 | +0.01(+0.23%) |
May 01, 2017 | 4.613 | 4.631 | 4.608 | 4.634 | 1,533,665 | +0.03(+0.57%) |
Apr 28, 2017 | 4.618 | 4.628 | 4.597 | 4.608 | 1,680,420 | +0.01(+0.11%) |
Apr 27, 2017 | 4.571 | 4.608 | 4.561 | 4.602 | 1,280,743 | +0.03(+0.57%) |
Apr 26, 2017 | 4.571 | 4.592 | 4.566 | 4.576 | 1,374,490 | -0.01(-0.23%) |
Apr 25, 2017 | 4.566 | 4.597 | 4.550 | 4.587 | 2,523,851 | +0.04(+0.92%) |
Apr 24, 2017 | 4.545 | 4.571 | 4.534 | 4.545 | 1,882,731 | +0.05(+1.16%) |
Apr 21, 2017 | 4.487 | 4.513 | 4.482 | 4.493 | 1,266,746 | +0.01(+0.12%) |
Apr 20, 2017 | 4.503 | 4.519 | 4.477 | 4.487 | 2,197,774 | +0.00(+0.00%) |
Apr 19, 2017 | 4.524 | 4.534 | 4.477 | 4.487 | 3,103,746 | -0.05(-1.08%) |
Apr 18, 2017 | 4.536 | 4.552 | 4.531 | 4.536 | 2,489,713 | +0.00(+0.00%) |
Apr 17, 2017 | 4.521 | 4.542 | 4.516 | 4.536 | 2,106,267 | +0.02(+0.34%) |
Apr 13, 2017 | 4.521 | 4.536 | 4.516 | 4.521 | 1,814,684 | +0.00(+0.00%) |
Apr 12, 2017 | 4.511 | 4.526 | 4.505 | 4.521 | 1,604,485 | +0.00(+0.00%) |
Apr 11, 2017 | 4.505 | 4.521 | 4.492 | 4.521 | 2,063,923 | +0.01(+0.23%) |
Apr 10, 2017 | 4.505 | 4.516 | 4.500 | 4.511 | 1,612,144 | +0.01(+0.23%) |
Apr 07, 2017 | 4.438 | 4.505 | 4.438 | 4.500 | 2,471,399 | +0.06(+1.28%) |
Apr 06, 2017 | 4.412 | 4.448 | 4.407 | 4.443 | 1,609,850 | +0.02(+0.47%) |
Apr 05, 2017 | 4.423 | 4.438 | 4.407 | 4.423 | 1,388,576 | +0.01(+0.12%) |
Apr 04, 2017 | 4.376 | 4.423 | 4.371 | 4.417 | 1,925,977 | +0.03(+0.71%) |
Apr 03, 2017 | 4.407 | 4.417 | 4.386 | 4.386 | 1,674,547 | -0.03(-0.59%) |
Mar 31, 2017 | 4.423 | 4.428 | 4.402 | 4.412 | 1,821,459 | -0.01(-0.12%) |
Mar 30, 2017 | 4.402 | 4.423 | 4.397 | 4.417 | 1,648,379 | +0.03(+0.59%) |
Mar 29, 2017 | 4.397 | 4.402 | 4.376 | 4.391 | 1,564,038 | +0.01(+0.12%) |
Mar 28, 2017 | 4.366 | 4.391 | 4.355 | 4.386 | 1,571,166 | +0.03(+0.71%) |
Mar 27, 2017 | 4.335 | 4.371 | 4.319 | 4.355 | 1,517,114 | +0.01(+0.12%) |
Mar 24, 2017 | 4.360 | 4.376 | 4.350 | 4.350 | 1,562,086 | -0.01(-0.24%) |
Mar 23, 2017 | 4.366 | 4.371 | 4.340 | 4.360 | 1,890,002 | -0.01(-0.24%) |
Mar 22, 2017 | 4.350 | 4.376 | 4.335 | 4.371 | 1,780,370 | +0.02(+0.55%) |
Mar 21, 2017 | 4.403 | 4.409 | 4.326 | 4.347 | 2,467,494 | -0.04(-0.94%) |
Mar 20, 2017 | 4.378 | 4.393 | 4.362 | 4.388 | 1,665,689 | +0.01(+0.23%) |
Mar 17, 2017 | 4.352 | 4.378 | 4.337 | 4.378 | 1,775,177 | +0.05(+1.07%) |
Mar 16, 2017 | 4.352 | 4.362 | 4.316 | 4.332 | 2,455,853 | -0.02(-0.35%) |
Mar 15, 2017 | 4.321 | 4.354 | 4.306 | 4.347 | 1,578,859 | +0.04(+0.95%) |
Mar 14, 2017 | 4.311 | 4.332 | 4.285 | 4.306 | 1,541,787 | -0.01(-0.24%) |
Mar 13, 2017 | 4.301 | 4.332 | 4.301 | 4.316 | 2,312,223 | +0.00(+0.00%) |
Mar 10, 2017 | 4.249 | 4.337 | 4.249 | 4.316 | 5,790,553 | +0.07(+1.57%) |
Mar 09, 2017 | 4.409 | 4.409 | 4.219 | 4.249 | 6,726,371 | -0.15(-3.50%) |
Mar 08, 2017 | 4.439 | 4.450 | 4.367 | 4.403 | 2,571,226 | -0.03(-0.69%) |
Mar 07, 2017 | 4.429 | 4.444 | 4.414 | 4.434 | 1,355,191 | +0.00(+0.00%) |
Mar 06, 2017 | 4.450 | 4.455 | 4.429 | 4.434 | 1,608,888 | -0.02(-0.46%) |
Mar 03, 2017 | 4.434 | 4.465 | 4.424 | 4.455 | 1,713,433 | +0.04(+0.81%) |
Mar 02, 2017 | 4.501 | 4.516 | 4.419 | 4.419 | 3,561,170 | -0.11(-2.38%) |