Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 1.554 | 1.634 | 1.548 | 1.568 | 2,321,560 | +0.02(+1.28%) |
May 30, 2018 | 1.455 | 1.554 | 1.429 | 1.548 | 3,477,061 | +0.11(+7.34%) |
May 29, 2018 | 1.442 | 1.488 | 1.422 | 1.442 | 1,243,796 | +0.01(+0.46%) |
May 25, 2018 | 1.435 | 1.435 | 1.435 | 0 | +0.03(+1.88%) | |
May 24, 2018 | 1.415 | 1.454 | 1.392 | 1.409 | 1,155,782 | -0.03(-1.84%) |
May 23, 2018 | 1.409 | 1.442 | 1.396 | 1.435 | 1,296,415 | -0.01(-0.46%) |
May 22, 2018 | 1.422 | 1.442 | 1.402 | 1.442 | 1,759,059 | +0.02(+1.39%) |
May 21, 2018 | 1.429 | 1.448 | 1.402 | 1.422 | 1,083,099 | +0.02(+1.41%) |
May 18, 2018 | 1.475 | 1.514 | 1.402 | 1.402 | 2,720,731 | -0.05(-3.62%) |
May 17, 2018 | 1.350 | 1.462 | 1.337 | 1.455 | 4,099,709 | +0.11(+7.80%) |
May 16, 2018 | 1.330 | 1.389 | 1.317 | 1.350 | 2,168,652 | +0.03(+1.99%) |
May 15, 2018 | 1.330 | 1.340 | 1.317 | 1.323 | 798,302 | -0.01(-0.99%) |
May 14, 2018 | 1.343 | 1.346 | 1.323 | 1.337 | 1,043,749 | -0.01(-0.49%) |
May 11, 2018 | 1.317 | 1.343 | 1.317 | 1.343 | 1,074,338 | +0.03(+2.00%) |
May 10, 2018 | 1.369 | 1.369 | 1.317 | 1.317 | 1,032,531 | -0.06(-4.31%) |
May 09, 2018 | 1.376 | 1.396 | 1.343 | 1.376 | 1,682,381 | +0.01(+0.97%) |
May 08, 2018 | 1.356 | 1.369 | 1.317 | 1.363 | 872,133 | +0.03(+1.97%) |
May 07, 2018 | 1.330 | 1.383 | 1.323 | 1.337 | 1,168,116 | +0.03(+2.01%) |
May 04, 2018 | 1.264 | 1.323 | 1.264 | 1.310 | 1,738,916 | +0.04(+3.11%) |
May 03, 2018 | 1.264 | 1.284 | 1.231 | 1.271 | 1,073,987 | +0.01(+0.52%) |
May 02, 2018 | 1.238 | 1.284 | 1.225 | 1.264 | 1,678,032 | +0.03(+2.13%) |
May 01, 2018 | 1.251 | 1.251 | 1.218 | 1.238 | 2,138,773 | +0.00(+0.00%) |
Apr 30, 2018 | 1.251 | 1.277 | 1.238 | 1.238 | 2,230,340 | -0.01(-1.05%) |
Apr 27, 2018 | 1.304 | 1.356 | 1.251 | 1.251 | 3,645,787 | -0.11(-8.21%) |
Apr 26, 2018 | 1.363 | 1.366 | 1.343 | 1.363 | 780,746 | -0.01(-0.48%) |
Apr 25, 2018 | 1.376 | 1.383 | 1.350 | 1.369 | 800,503 | -0.01(-0.48%) |
Apr 24, 2018 | 1.402 | 1.402 | 1.369 | 1.376 | 745,885 | -0.02(-1.41%) |
Apr 23, 2018 | 1.389 | 1.416 | 1.376 | 1.396 | 985,712 | +0.01(+0.47%) |
Apr 20, 2018 | 1.416 | 1.429 | 1.383 | 1.389 | 911,187 | -0.04(-2.76%) |
Apr 19, 2018 | 1.422 | 1.448 | 1.416 | 1.429 | 954,488 | +0.00(+0.00%) |
Apr 18, 2018 | 1.442 | 1.462 | 1.429 | 1.429 | 1,086,190 | +0.00(+0.00%) |
Apr 17, 2018 | 1.416 | 1.462 | 1.416 | 1.429 | 1,310,551 | +0.01(+0.93%) |
Apr 16, 2018 | 1.435 | 1.435 | 1.383 | 1.416 | 1,201,534 | -0.02(-1.38%) |
Apr 13, 2018 | 1.383 | 1.435 | 1.346 | 1.435 | 1,631,122 | +0.05(+3.81%) |
Apr 12, 2018 | 1.350 | 1.389 | 1.337 | 1.383 | 1,116,792 | +0.03(+2.44%) |
Apr 11, 2018 | 1.277 | 1.356 | 1.271 | 1.350 | 1,596,903 | +0.06(+4.59%) |
Apr 10, 2018 | 1.238 | 1.310 | 1.231 | 1.290 | 1,704,132 | +0.06(+4.81%) |
Apr 09, 2018 | 1.231 | 1.251 | 1.218 | 1.231 | 1,916,167 | +0.00(+0.00%) |
Apr 06, 2018 | 1.231 | 1.251 | 1.218 | 1.231 | 930,757 | -0.01(-0.53%) |
Apr 05, 2018 | 1.238 | 1.271 | 1.218 | 1.238 | 1,379,961 | +0.01(+0.53%) |
Apr 04, 2018 | 1.238 | 1.258 | 1.205 | 1.231 | 1,559,771 | -0.01(-1.06%) |
Apr 03, 2018 | 1.244 | 1.244 | 1.198 | 1.244 | 1,896,223 | +0.01(+1.07%) |
Apr 02, 2018 | 1.277 | 1.284 | 1.225 | 1.231 | 1,607,907 | -0.05(-3.61%) |
Mar 29, 2018 | 1.277 | 1.277 | 1.277 | 0 | +0.04(+3.19%) | |
Mar 28, 2018 | 1.277 | 1.284 | 1.225 | 1.238 | 2,508,985 | -0.03(-2.59%) |
Mar 27, 2018 | 1.363 | 1.369 | 1.258 | 1.271 | 3,177,394 | -0.09(-6.76%) |
Mar 26, 2018 | 1.369 | 1.389 | 1.313 | 1.363 | 2,854,931 | +0.01(+0.98%) |
Mar 23, 2018 | 1.337 | 1.389 | 1.317 | 1.350 | 2,102,522 | +0.01(+0.99%) |
Mar 22, 2018 | 1.389 | 1.402 | 1.317 | 1.337 | 2,624,743 | -0.07(-5.14%) |
Mar 21, 2018 | 1.462 | 1.475 | 1.383 | 1.409 | 2,322,891 | -0.06(-4.04%) |
Mar 20, 2018 | 1.508 | 1.514 | 1.422 | 1.468 | 1,948,373 | -0.03(-2.19%) |
Mar 19, 2018 | 1.488 | 1.508 | 1.422 | 1.501 | 2,334,939 | +0.00(+0.00%) |
Mar 16, 2018 | 1.481 | 1.547 | 1.468 | 1.501 | 9,599,492 | +0.03(+1.79%) |
Mar 15, 2018 | 1.448 | 1.481 | 1.409 | 1.475 | 2,182,623 | +0.04(+2.75%) |
Mar 14, 2018 | 1.488 | 1.495 | 1.422 | 1.435 | 1,161,120 | -0.05(-3.54%) |
Mar 13, 2018 | 1.501 | 1.521 | 1.462 | 1.488 | 1,448,125 | +0.00(+0.00%) |
Mar 12, 2018 | 1.475 | 1.501 | 1.462 | 1.488 | 1,165,595 | +0.02(+1.35%) |
Mar 09, 2018 | 1.501 | 1.501 | 1.442 | 1.468 | 1,297,737 | -0.02(-1.33%) |
Mar 08, 2018 | 1.455 | 1.488 | 1.442 | 1.488 | 1,342,000 | +0.05(+3.67%) |
Mar 07, 2018 | 1.416 | 1.435 | 1,368,006 | -0.04(-2.68%) | ||
Mar 06, 2018 | 1.527 | 1.527 | 1.455 | 1.475 | 1,743,732 | -0.03(-1.75%) |
Mar 05, 2018 | 1.429 | 1.537 | 1.429 | 1.501 | 1,480,811 | +0.07(+4.59%) |
Mar 02, 2018 | 1.337 | 1.442 | 1.337 | 1.435 | 1,575,224 | +0.08(+5.82%) |
Mar 01, 2018 | 1.363 | 1.383 | 1.330 | 1.356 | 1,881,037 | -0.02(-1.44%) |
Feb 28, 2018 | 1.475 | 1.475 | 1.376 | 1.376 | 2,241,741 | -0.09(-5.86%) |
Feb 27, 2018 | 1.580 | 1.600 | 1.455 | 1.462 | 2,305,147 | -0.11(-6.72%) |
Feb 26, 2018 | 1.508 | 1.567 | 1.481 | 1.567 | 1,854,290 | +0.07(+4.85%) |
Feb 23, 2018 | 1.448 | 1.508 | 1.442 | 1.495 | 1,895,068 | +0.05(+3.65%) |
Feb 22, 2018 | 1.442 | 2,389,771 | +0.02(+1.39%) | |||
Feb 21, 2018 | 1.429 | 1.448 | 1.409 | 1.422 | 1,927,730 | -0.01(-0.46%) |
Feb 20, 2018 | 1.416 | 1.452 | 1.416 | 1.429 | 1,473,941 | +0.01(+0.93%) |
Feb 16, 2018 | 1.416 | 1.416 | 1.416 | 0 | -0.01(-0.91%) | |
Feb 15, 2018 | 1.416 | 1.448 | 1.396 | 1.429 | 2,135,668 | +0.03(+2.33%) |
Feb 14, 2018 | 1.383 | 1.422 | 1.354 | 1.396 | 1,625,031 | +0.01(+0.47%) |
Feb 13, 2018 | 1.396 | 1.429 | 1.351 | 1.390 | 2,935,789 | -0.03(-2.28%) |
Feb 12, 2018 | 1.279 | 1.429 | 1.273 | 1.422 | 3,819,485 | +0.14(+11.17%) |
Feb 09, 2018 | 1.299 | 1.328 | 1.182 | 1.279 | 3,793,127 | -0.01(-0.50%) |
Feb 08, 2018 | 1.338 | 1.348 | 1.286 | 1.286 | 3,035,900 | -0.05(-3.41%) |
Feb 07, 2018 | 1.409 | 1.409 | 1.312 | 1.331 | 2,336,551 | -0.08(-5.53%) |
Feb 06, 2018 | 1.292 | 1.429 | 1.273 | 1.409 | 3,301,018 | +0.10(+7.96%) |
Feb 05, 2018 | 1.377 | 1.383 | 1.266 | 1.305 | 4,507,117 | -0.06(-4.29%) |
Feb 02, 2018 | 1.429 | 1.429 | 1.351 | 1.364 | 3,779,465 | -0.08(-5.41%) |
Feb 01, 2018 | 1.500 | 1.506 | 1.422 | 1.442 | 3,190,906 | -0.06(-3.90%) |
Jan 31, 2018 | 1.513 | 1.526 | 1.448 | 1.500 | 3,896,270 | -0.01(-0.86%) |
Jan 30, 2018 | 1.558 | 1.563 | 1.547 | 1.513 | 2,707,057 | -0.06(-3.72%) |
Jan 29, 2018 | 1.623 | 1.630 | 1.545 | 1.571 | 4,188,839 | -0.05(-3.20%) |
Jan 26, 2018 | 1.636 | 1.656 | 1.623 | 1.623 | 2,600,729 | -0.01(-0.79%) |
Jan 25, 2018 | 1.643 | 1.656 | 1.623 | 1.636 | 2,371,002 | -0.01(-0.40%) |
Jan 24, 2018 | 1.688 | 1.714 | 1.643 | 1.643 | 2,919,882 | -0.05(-3.06%) |
Jan 23, 2018 | 1.695 | 1.708 | 1.675 | 1.695 | 1,834,449 | -0.02(-1.14%) |
Jan 22, 2018 | 1.695 | 1.721 | 1.669 | 1.714 | 1,781,118 | +0.01(+0.38%) |
Jan 19, 2018 | 1.695 | 1.727 | 1.656 | 1.708 | 2,678,015 | +0.01(+0.77%) |
Jan 18, 2018 | 1.721 | 1.724 | 1.688 | 1.695 | 1,598,867 | -0.01(-0.76%) |
Jan 17, 2018 | 1.721 | 1.727 | 1.669 | 1.708 | 2,478,973 | +0.00(+0.00%) |
Jan 16, 2018 | 1.740 | 1.740 | 1.695 | 1.708 | 3,075,655 | +0.00(+0.00%) |
Jan 12, 2018 | 1.708 | 1.708 | 1.708 | 0 | -0.01(-0.38%) | |
Jan 11, 2018 | 1.721 | 1.734 | 1.701 | 1.714 | 2,405,347 | +0.01(+0.38%) |
Jan 10, 2018 | 1.656 | 1.714 | 1.630 | 1.708 | 3,206,924 | +0.07(+4.37%) |
Jan 09, 2018 | 1.675 | 1.714 | 1.636 | 1.636 | 3,236,703 | -0.03(-1.95%) |
Jan 08, 2018 | 1.721 | 1.729 | 1.662 | 1.669 | 3,946,684 | -0.01(-0.39%) |
Jan 05, 2018 | 1.682 | 1.734 | 1.662 | 1.675 | 4,285,183 | +0.01(+0.78%) |
Jan 04, 2018 | 1.721 | 1.727 | 1.643 | 1.662 | 4,673,378 | -0.04(-2.29%) |
Jan 03, 2018 | 1.688 | 1.740 | 1.669 | 1.701 | 2,997,611 | +0.03(+1.95%) |
Jan 02, 2018 | 1.623 | 1.695 | 1.610 | 1.669 | 4,430,139 | +0.07(+4.47%) |
Dec 29, 2017 | 1.597 | 1.597 | 1.597 | 0 | -0.06(-3.91%) | |
Dec 28, 2017 | 1.636 | 1.679 | 1.597 | 1.662 | 5,864,247 | +0.04(+2.40%) |
Dec 27, 2017 | 1.623 | 1.656 | 1.617 | 1.623 | 2,564,207 | +0.00(+0.00%) |
Dec 26, 2017 | 1.662 | 1.695 | 1.617 | 1.623 | 3,108,967 | -0.05(-2.72%) |
Dec 22, 2017 | 1.656 | 1.714 | 1.630 | 1.669 | 3,799,180 | +0.02(+1.18%) |
Dec 21, 2017 | 1.617 | 1.649 | 1.591 | 1.649 | 5,234,719 | +0.04(+2.42%) |
Dec 20, 2017 | 1.656 | 1.669 | 1.604 | 1.610 | 5,445,675 | -0.05(-2.74%) |
Dec 19, 2017 | 1.708 | 1.727 | 1.630 | 1.656 | 4,748,363 | -0.03(-1.54%) |
Dec 18, 2017 | 1.766 | 1.779 | 1.672 | 1.682 | 5,143,226 | -0.08(-4.43%) |
Dec 15, 2017 | 1.760 | 1.773 | 1.721 | 1.760 | 6,146,758 | +0.03(+1.50%) |
Dec 14, 2017 | 1.721 | 1.786 | 1.714 | 1.734 | 8,584,059 | +0.01(+0.75%) |
Dec 13, 2017 | 1.785 | 1.805 | 1.721 | 1.721 | 34,145,776 | -0.66(-27.79%) |
Dec 12, 2017 | 2.383 | 2.487 | 2.383 | 2.383 | 1,995,437 | +0.01(+0.27%) |
Dec 11, 2017 | 2.357 | 2.487 | 2.357 | 2.377 | 1,519,369 | -0.01(-0.27%) |
Dec 08, 2017 | 2.331 | 2.448 | 2.325 | 2.383 | 1,525,487 | +0.00(+0.00%) |
Dec 07, 2017 | 2.402 | 2.435 | 2.292 | 2,431,435 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.506 | 2.513 | 2.402 | 2.428 | 1,735,908 | -0.08(-3.11%) |
Dec 05, 2017 | 2.565 | 2.565 | 2.480 | 2.506 | 1,372,896 | -0.02(-0.77%) |
Dec 04, 2017 | 2.558 | 2.597 | 2.526 | 2.526 | 1,641,316 | -0.06(-2.51%) |
Dec 01, 2017 | 2.584 | 2.643 | 2.584 | 2.591 | 1,441,126 | +0.00(+0.00%) |
Nov 30, 2017 | 2.617 | 2.683 | 2.584 | 2.591 | 1,567,132 | -0.03(-0.99%) |
Nov 29, 2017 | 2.597 | 2.649 | 2.597 | 2.617 | 1,111,972 | -0.01(-0.49%) |
Nov 28, 2017 | 2.714 | 2.714 | 2.617 | 2.630 | 1,035,860 | -0.09(-3.34%) |
Nov 27, 2017 | 2.662 | 2.753 | 2.643 | 2.721 | 1,561,987 | +0.06(+2.20%) |
Nov 24, 2017 | 2.623 | 2.669 | 2.604 | 2.662 | 651,870 | +0.05(+1.74%) |
Nov 22, 2017 | 2.617 | 2.675 | 2.617 | 2.617 | 1,252,189 | -0.02(-0.74%) |
Nov 21, 2017 | 2.675 | 2.708 | 2.610 | 2.636 | 1,327,172 | -0.04(-1.46%) |
Nov 20, 2017 | 2.669 | 2.695 | 2.604 | 2.675 | 1,318,296 | -0.02(-0.72%) |
Nov 17, 2017 | 2.643 | 2.721 | 2.623 | 2.695 | 1,177,400 | +0.04(+1.47%) |
Nov 16, 2017 | 2.682 | 2.701 | 2.597 | 2.656 | 1,489,247 | -0.02(-0.73%) |
Nov 15, 2017 | 2.643 | 2.747 | 2.617 | 2.675 | 1,305,181 | -0.01(-0.24%) |
Nov 14, 2017 | 2.727 | 2.753 | 2.659 | 2.682 | 1,685,408 | -0.06(-2.36%) |
Nov 13, 2017 | 2.740 | 2.844 | 2.701 | 2.747 | 1,309,042 | +0.00(+0.00%) |
Nov 10, 2017 | 2.727 | 2.831 | 2.727 | 2.747 | 702,553 | -0.01(-0.47%) |
Nov 09, 2017 | 2.708 | 2.921 | 2.708 | 2.760 | 1,738,635 | +0.01(+0.47%) |
Nov 08, 2017 | 2.708 | 2.805 | 2.676 | 2.747 | 1,424,066 | +0.06(+2.16%) |
Nov 07, 2017 | 2.676 | 2.747 | 2.644 | 2.689 | 1,795,568 | +0.02(+0.72%) |
Nov 06, 2017 | 2.714 | 2.773 | 2.637 | 2.669 | 1,754,355 | -0.05(-1.66%) |
Nov 03, 2017 | 2.805 | 2.818 | 2.702 | 2.714 | 1,201,362 | -0.10(-3.44%) |
Nov 02, 2017 | 2.837 | 2.869 | 2.785 | 2.811 | 1,011,205 | -0.01(-0.23%) |
Nov 01, 2017 | 2.882 | 2.921 | 2.734 | 2.818 | 1,745,338 | -0.05(-1.58%) |
Oct 31, 2017 | 2.985 | 2.992 | 2.850 | 2.863 | 1,446,827 | -0.12(-3.90%) |
Oct 30, 2017 | 2.921 | 3.030 | 2.901 | 2.979 | 1,801,403 | +0.01(+0.43%) |
Oct 27, 2017 | 2.895 | 2.979 | 2.876 | 2.966 | 1,432,712 | +0.08(+2.68%) |
Oct 26, 2017 | 2.908 | 2.940 | 2.805 | 2.889 | 1,435,850 | -0.03(-0.88%) |
Oct 25, 2017 | 2.953 | 2.972 | 2.847 | 2.914 | 1,777,157 | -0.03(-1.09%) |
Oct 24, 2017 | 2.959 | 3.127 | 2.947 | 2.947 | 1,980,226 | -0.05(-1.51%) |
Oct 23, 2017 | 3.224 | 3.243 | 2.914 | 2.992 | 4,786,247 | -0.22(-6.83%) |
Oct 20, 2017 | 3.321 | 3.327 | 3.192 | 3.211 | 2,915,090 | -0.12(-3.68%) |
Oct 19, 2017 | 3.553 | 3.618 | 3.224 | 3.333 | 3,816,277 | -0.30(-8.17%) |
Oct 18, 2017 | 3.501 | 3.656 | 3.501 | 3.630 | 1,476,843 | +0.11(+3.11%) |
Oct 17, 2017 | 3.508 | 3.611 | 3.501 | 3.520 | 863,236 | +0.04(+1.11%) |
Oct 16, 2017 | 3.424 | 3.591 | 3.424 | 3.482 | 965,301 | +0.05(+1.50%) |
Oct 13, 2017 | 3.411 | 3.501 | 3.392 | 3.430 | 1,036,458 | +0.03(+0.95%) |
Oct 12, 2017 | 3.398 | 3.466 | 3.392 | 3.398 | 1,164,428 | -0.03(-0.75%) |
Oct 11, 2017 | 3.392 | 3.469 | 3.392 | 3.424 | 1,082,644 | +0.03(+0.76%) |
Oct 10, 2017 | 3.385 | 3.514 | 3.385 | 3.398 | 1,165,659 | +0.02(+0.57%) |
Oct 09, 2017 | 3.392 | 3.424 | 3.353 | 3.379 | 917,931 | -0.01(-0.38%) |
Oct 06, 2017 | 3.462 | 3.501 | 3.359 | 3.392 | 1,236,506 | -0.12(-3.31%) |
Oct 05, 2017 | 3.514 | 3.578 | 3.495 | 3.508 | 1,005,226 | -0.01(-0.18%) |
Oct 04, 2017 | 3.611 | 3.675 | 3.514 | 3.514 | 1,057,399 | -0.14(-3.71%) |
Oct 03, 2017 | 3.701 | 3.765 | 3.643 | 3.649 | 1,321,077 | -0.06(-1.74%) |
Oct 02, 2017 | 3.417 | 3.720 | 3.417 | 3.714 | 2,426,106 | +0.27(+7.87%) |
Sep 29, 2017 | 3.424 | 3.508 | 3.424 | 3.443 | 643,749 | +0.01(+0.19%) |
Sep 28, 2017 | 3.501 | 3.514 | 3.424 | 3.437 | 790,736 | -0.06(-1.66%) |
Sep 27, 2017 | 3.404 | 3.559 | 3.387 | 3.495 | 1,877,088 | +0.09(+2.65%) |
Sep 26, 2017 | 3.398 | 3.450 | 3.321 | 3.404 | 838,677 | -0.03(-0.75%) |
Sep 25, 2017 | 3.359 | 3.469 | 3.353 | 3.430 | 1,145,389 | +0.07(+2.11%) |
Sep 22, 2017 | 3.430 | 3.456 | 3.327 | 3.359 | 920,113 | -0.07(-2.07%) |
Sep 21, 2017 | 3.430 | 3.475 | 3.379 | 3.430 | 959,938 | -0.03(-0.93%) |
Sep 20, 2017 | 3.424 | 3.520 | 3.366 | 3.462 | 1,355,488 | +0.00(+0.00%) |
Sep 19, 2017 | 3.424 | 3.482 | 3.385 | 3.462 | 956,244 | +0.05(+1.51%) |
Sep 18, 2017 | 3.366 | 3.456 | 3.340 | 3.411 | 1,238,916 | +0.03(+0.76%) |
Sep 15, 2017 | 3.450 | 3.475 | 3.327 | 3.385 | 1,798,766 | -0.09(-2.60%) |
Sep 14, 2017 | 3.501 | 3.562 | 3.430 | 3.475 | 1,112,929 | -0.01(-0.37%) |
Sep 13, 2017 | 3.430 | 3.527 | 3.430 | 3.488 | 911,399 | +0.06(+1.69%) |
Sep 12, 2017 | 3.392 | 3.530 | 3.392 | 3.430 | 1,089,331 | +0.04(+1.14%) |
Sep 11, 2017 | 3.263 | 3.502 | 3.250 | 3.392 | 1,014,973 | +0.11(+3.34%) |
Sep 08, 2017 | 3.327 | 3.385 | 3.250 | 3.282 | 1,014,274 | -0.06(-1.93%) |
Sep 07, 2017 | 3.546 | 3.624 | 3.321 | 3.346 | 1,695,988 | -0.20(-5.64%) |
Sep 06, 2017 | 3.417 | 3.578 | 3.398 | 3.546 | 1,856,926 | +0.16(+4.76%) |
Sep 05, 2017 | 3.301 | 3.392 | 3.263 | 3.385 | 1,995,006 | +0.14(+4.37%) |
Sep 01, 2017 | 3.043 | 3.288 | 3.030 | 3.243 | 2,356,691 | +0.19(+6.12%) |
Aug 31, 2017 | 2.927 | 3.056 | 2.901 | 3.056 | 2,070,729 | +0.14(+4.64%) |
Aug 30, 2017 | 2.998 | 3.030 | 2.914 | 2.921 | 1,246,434 | -0.08(-2.58%) |
Aug 29, 2017 | 3.024 | 3.050 | 2.947 | 2.998 | 1,239,324 | -0.04(-1.27%) |
Aug 28, 2017 | 3.076 | 3.108 | 3.005 | 3.037 | 690,095 | -0.03(-0.84%) |
Aug 25, 2017 | 2.934 | 3.105 | 2.934 | 3.063 | 1,600,368 | +0.11(+3.71%) |
Aug 24, 2017 | 2.966 | 2.985 | 2.889 | 2.953 | 1,377,133 | -0.01(-0.43%) |
Aug 23, 2017 | 2.966 | 3.005 | 2.850 | 2.966 | 2,219,135 | -0.03(-0.86%) |
Aug 22, 2017 | 2.966 | 3.037 | 2.843 | 2.992 | 2,163,179 | +0.01(+0.22%) |
Aug 21, 2017 | 3.224 | 3.224 | 2.934 | 2.985 | 2,143,578 | -0.23(-7.21%) |
Aug 18, 2017 | 3.282 | 3.282 | 3.030 | 3.217 | 3,936,418 | -0.08(-2.35%) |
Aug 17, 2017 | 3.456 | 3.504 | 3.295 | 3.295 | 1,225,429 | -0.16(-4.66%) |
Aug 16, 2017 | 3.475 | 3.514 | 3.430 | 3.456 | 1,273,957 | -0.02(-0.56%) |
Aug 15, 2017 | 3.443 | 3.501 | 3.417 | 3.475 | 860,638 | +0.01(+0.19%) |
Aug 14, 2017 | 3.417 | 3.540 | 3.404 | 3.469 | 1,436,182 | +0.06(+1.70%) |
Aug 11, 2017 | 3.482 | 3.546 | 3.388 | 3.411 | 1,685,209 | -0.06(-1.67%) |
Aug 10, 2017 | 3.508 | 3.533 | 3.424 | 3.469 | 2,009,151 | -0.04(-1.22%) |
Aug 09, 2017 | 3.455 | 3.556 | 3.386 | 3.512 | 2,314,015 | +0.06(+1.64%) |
Aug 08, 2017 | 3.493 | 3.556 | 3.443 | 3.455 | 2,170,208 | -0.07(-1.96%) |
Aug 07, 2017 | 3.518 | 3.688 | 3.505 | 3.524 | 1,677,297 | -0.06(-1.75%) |
Aug 04, 2017 | 3.549 | 3.609 | 3.512 | 3.587 | 1,192,080 | +0.04(+1.06%) |
Aug 03, 2017 | 3.612 | 3.675 | 3.543 | 3.549 | 1,952,599 | -0.08(-2.25%) |
Aug 02, 2017 | 3.612 | 3.697 | 3.612 | 3.631 | 1,190,743 | -0.01(-0.34%) |
Aug 01, 2017 | 3.700 | 3.738 | 3.631 | 3.644 | 1,172,398 | -0.05(-1.36%) |
Jul 31, 2017 | 3.801 | 3.812 | 3.678 | 3.694 | 1,318,700 | -0.10(-2.65%) |
Jul 28, 2017 | 3.681 | 3.801 | 3.681 | 3.794 | 1,561,201 | +0.10(+2.72%) |
Jul 27, 2017 | 3.675 | 3.754 | 3.669 | 3.694 | 1,071,493 | +0.01(+0.17%) |
Jul 26, 2017 | 3.706 | 3.725 | 3.669 | 3.688 | 1,391,710 | -0.03(-0.68%) |
Jul 25, 2017 | 3.732 | 3.769 | 3.662 | 3.713 | 1,338,333 | -0.03(-0.67%) |
Jul 24, 2017 | 3.719 | 3.750 | 3.666 | 3.738 | 1,458,183 | -0.03(-0.67%) |
Jul 21, 2017 | 3.725 | 3.782 | 3.600 | 3.763 | 4,600,897 | -0.14(-3.54%) |
Jul 20, 2017 | 3.889 | 3.933 | 3.813 | 3.901 | 1,410,872 | +0.00(+0.00%) |
Jul 19, 2017 | 3.826 | 3.939 | 3.826 | 3.901 | 1,470,868 | +0.08(+1.97%) |
Jul 18, 2017 | 3.832 | 3.845 | 3.776 | 3.826 | 1,728,076 | -0.01(-0.33%) |
Jul 17, 2017 | 3.951 | 4.016 | 3.832 | 3.838 | 1,704,641 | -0.15(-3.78%) |
Jul 14, 2017 | 4.052 | 4.149 | 3.977 | 3.989 | 1,163,849 | -0.05(-1.24%) |
Jul 13, 2017 | 3.939 | 4.102 | 3.939 | 4.039 | 1,709,985 | +0.10(+2.55%) |
Jul 12, 2017 | 3.958 | 4.058 | 3.895 | 3.939 | 1,076,295 | +0.03(+0.64%) |
Jul 11, 2017 | 3.864 | 3.983 | 3.832 | 3.914 | 1,475,876 | +0.06(+1.47%) |
Jul 10, 2017 | 3.788 | 3.958 | 3.788 | 3.857 | 1,241,668 | +0.08(+1.99%) |
Jul 07, 2017 | 3.851 | 3.885 | 3.769 | 3.782 | 2,087,723 | -0.09(-2.43%) |
Jul 06, 2017 | 3.920 | 3.970 | 3.820 | 3.876 | 1,829,719 | -0.06(-1.59%) |
Jul 05, 2017 | 4.146 | 4.146 | 3.926 | 3.939 | 1,384,228 | -0.19(-4.71%) |
Jul 03, 2017 | 3.970 | 4.209 | 3.970 | 4.134 | 1,604,594 | +0.15(+3.79%) |
Jun 30, 2017 | 3.970 | 4.102 | 3.970 | 3.983 | 1,962,860 | +0.01(+0.32%) |
Jun 29, 2017 | 3.958 | 4.021 | 3.933 | 3.970 | 870,285 | +0.01(+0.32%) |
Jun 28, 2017 | 3.901 | 3.995 | 3.864 | 3.958 | 1,553,076 | +0.08(+2.11%) |
Jun 27, 2017 | 3.832 | 3.958 | 3.832 | 3.876 | 994,899 | +0.03(+0.82%) |
Jun 26, 2017 | 3.864 | 3.901 | 3.813 | 3.845 | 990,977 | +0.01(+0.33%) |
Jun 23, 2017 | 3.769 | 3.901 | 3.751 | 3.832 | 2,030,780 | +0.06(+1.67%) |
Jun 22, 2017 | 3.769 | 3.864 | 3.769 | 3.769 | 856,153 | -0.01(-0.33%) |
Jun 21, 2017 | 3.706 | 3.907 | 3.706 | 3.782 | 1,423,878 | +0.09(+2.56%) |
Jun 20, 2017 | 3.681 | 3.738 | 3.662 | 3.688 | 1,000,230 | -0.03(-0.84%) |
Jun 19, 2017 | 3.801 | 3.826 | 3.656 | 3.719 | 1,435,617 | -0.05(-1.33%) |
Jun 16, 2017 | 3.763 | 3.794 | 3.719 | 3.769 | 1,386,124 | +0.03(+0.84%) |
Jun 15, 2017 | 3.719 | 3.804 | 3.694 | 3.738 | 1,115,951 | -0.01(-0.17%) |
Jun 14, 2017 | 3.769 | 3.788 | 3.644 | 3.744 | 2,182,995 | -0.04(-1.16%) |
Jun 13, 2017 | 3.882 | 3.967 | 3.750 | 3.788 | 2,221,657 | -0.09(-2.43%) |
Jun 12, 2017 | 3.989 | 4.069 | 3.838 | 3.882 | 1,736,266 | -0.08(-1.90%) |
Jun 09, 2017 | 3.719 | 4.008 | 3.719 | 3.958 | 2,496,678 | +0.23(+6.06%) |
Jun 08, 2017 | 3.750 | 3.826 | 3.719 | 3.732 | 1,501,044 | +0.01(+0.34%) |
Jun 07, 2017 | 3.788 | 3.857 | 3.706 | 3.719 | 1,243,338 | -0.09(-2.47%) |
Jun 06, 2017 | 3.838 | 3.851 | 3.763 | 3.813 | 1,369,606 | +0.01(+0.16%) |
Jun 05, 2017 | 3.851 | 3.876 | 3.769 | 3.807 | 1,228,900 | -0.03(-0.66%) |
Jun 02, 2017 | 4.002 | 4.033 | 3.832 | 3.832 | 2,209,569 | -0.16(-4.09%) |