Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.665 | 3.694 | 3.658 | 3.658 | 1,100,007 | -0.05(-1.36%) |
May 30, 2018 | 3.715 | 3.722 | 3.686 | 3.708 | 665,355 | -0.01(-0.19%) |
May 29, 2018 | 3.658 | 3.715 | 3.658 | 3.715 | 1,177,302 | +0.09(+2.59%) |
May 25, 2018 | 3.621 | 3.621 | 3.621 | 0 | +0.02(+0.60%) | |
May 24, 2018 | 3.607 | 3.607 | 3.578 | 3.600 | 809,169 | -0.01(-0.20%) |
May 23, 2018 | 3.557 | 3.614 | 3.542 | 3.607 | 692,215 | +0.06(+1.63%) |
May 22, 2018 | 3.528 | 3.557 | 3.520 | 3.549 | 791,449 | +0.02(+0.61%) |
May 21, 2018 | 3.506 | 3.528 | 3.484 | 3.528 | 560,493 | +0.03(+0.82%) |
May 18, 2018 | 3.492 | 3.499 | 3.477 | 3.499 | 443,149 | +0.02(+0.62%) |
May 17, 2018 | 3.470 | 3.484 | 3.463 | 3.477 | 448,925 | +0.01(+0.42%) |
May 16, 2018 | 3.463 | 3.477 | 3.448 | 3.463 | 455,544 | -0.01(-0.41%) |
May 15, 2018 | 3.463 | 3.492 | 3.463 | 3.477 | 617,210 | +0.01(+0.42%) |
May 14, 2018 | 3.456 | 3.477 | 3.456 | 3.463 | 656,937 | +0.01(+0.21%) |
May 11, 2018 | 3.441 | 3.463 | 3.441 | 3.456 | 331,850 | +0.03(+0.84%) |
May 10, 2018 | 3.448 | 3.466 | 3.427 | 3.427 | 857,739 | -0.01(-0.21%) |
May 09, 2018 | 3.441 | 3.448 | 3.412 | 3.434 | 570,680 | +0.00(+0.00%) |
May 08, 2018 | 3.506 | 3.520 | 3.434 | 3.434 | 664,795 | -0.08(-2.26%) |
May 07, 2018 | 3.499 | 3.535 | 3.492 | 3.513 | 541,727 | +0.03(+0.83%) |
May 04, 2018 | 3.427 | 3.492 | 3.427 | 3.484 | 704,035 | +0.05(+1.47%) |
May 03, 2018 | 3.383 | 3.448 | 3.355 | 3.434 | 684,303 | +0.04(+1.06%) |
May 02, 2018 | 3.434 | 3.434 | 3.391 | 3.398 | 655,892 | -0.04(-1.26%) |
May 01, 2018 | 3.427 | 3.441 | 3.387 | 3.441 | 598,167 | +0.03(+0.85%) |
Apr 30, 2018 | 3.492 | 3.492 | 3.412 | 3.412 | 1,003,818 | -0.04(-1.25%) |
Apr 27, 2018 | 3.427 | 3.463 | 3.427 | 3.456 | 342,975 | +0.02(+0.63%) |
Apr 26, 2018 | 3.427 | 3.463 | 3.419 | 3.434 | 670,932 | +0.02(+0.63%) |
Apr 25, 2018 | 3.398 | 3.427 | 3.391 | 3.412 | 379,975 | +0.00(+0.00%) |
Apr 24, 2018 | 3.391 | 3.434 | 3.376 | 3.412 | 390,665 | +0.02(+0.64%) |
Apr 23, 2018 | 3.398 | 3.405 | 3.383 | 3.391 | 543,067 | +0.01(+0.21%) |
Apr 20, 2018 | 3.362 | 3.391 | 3.362 | 3.383 | 549,379 | +0.01(+0.21%) |
Apr 19, 2018 | 3.412 | 3.419 | 3.369 | 3.376 | 689,923 | -0.04(-1.06%) |
Apr 18, 2018 | 3.419 | 3.434 | 3.412 | 3.412 | 419,619 | -0.01(-0.21%) |
Apr 17, 2018 | 3.412 | 3.427 | 3.405 | 3.419 | 453,631 | +0.00(+0.00%) |
Apr 16, 2018 | 3.412 | 3.434 | 3.398 | 3.419 | 381,448 | +0.01(+0.21%) |
Apr 13, 2018 | 3.412 | 3.434 | 3.398 | 3.412 | 471,435 | +0.00(+0.00%) |
Apr 12, 2018 | 3.463 | 3.463 | 3.412 | 3.412 | 619,043 | -0.04(-1.05%) |
Apr 11, 2018 | 3.463 | 3.470 | 3.434 | 3.448 | 1,111,902 | -0.01(-0.42%) |
Apr 10, 2018 | 3.463 | 3.484 | 3.463 | 3.463 | 841,571 | +0.00(+0.00%) |
Apr 09, 2018 | 3.492 | 3.499 | 3.463 | 3.463 | 1,004,899 | -0.03(-0.83%) |
Apr 06, 2018 | 3.506 | 3.528 | 3.470 | 3.492 | 1,257,167 | -0.01(-0.41%) |
Apr 05, 2018 | 3.484 | 3.531 | 3.470 | 3.506 | 1,691,740 | +0.04(+1.04%) |
Apr 04, 2018 | 3.492 | 3.535 | 3.463 | 3.470 | 1,809,403 | -0.03(-0.82%) |
Apr 03, 2018 | 3.470 | 3.513 | 3.456 | 3.499 | 841,766 | +0.03(+0.83%) |
Apr 02, 2018 | 3.463 | 3.492 | 3.417 | 3.470 | 1,374,377 | +0.01(+0.21%) |
Mar 29, 2018 | 3.463 | 3.463 | 3.463 | 0 | -0.04(-1.03%) | |
Mar 28, 2018 | 3.434 | 3.499 | 3.434 | 3.499 | 1,062,337 | +0.06(+1.89%) |
Mar 27, 2018 | 3.406 | 3.469 | 3.385 | 3.434 | 1,180,926 | +0.03(+0.82%) |
Mar 26, 2018 | 3.420 | 3.434 | 3.364 | 3.406 | 1,281,364 | -0.01(-0.21%) |
Mar 23, 2018 | 3.427 | 3.476 | 3.409 | 3.413 | 1,349,800 | +0.01(+0.21%) |
Mar 22, 2018 | 3.371 | 3.448 | 3.371 | 3.406 | 1,051,673 | +0.03(+0.83%) |
Mar 21, 2018 | 3.392 | 3.413 | 3.378 | 3.378 | 1,183,205 | -0.01(-0.41%) |
Mar 20, 2018 | 3.427 | 3.441 | 3.392 | 3.392 | 601,933 | -0.03(-0.82%) |
Mar 19, 2018 | 3.427 | 3.448 | 3.392 | 3.420 | 814,904 | -0.01(-0.41%) |
Mar 16, 2018 | 3.413 | 3.455 | 3.392 | 3.434 | 1,694,895 | +0.03(+1.03%) |
Mar 15, 2018 | 3.420 | 3.420 | 3.378 | 3.399 | 861,660 | -0.02(-0.61%) |
Mar 14, 2018 | 3.392 | 3.441 | 3.385 | 3.420 | 1,149,801 | +0.04(+1.24%) |
Mar 13, 2018 | 3.406 | 3.441 | 3.378 | 3.378 | 1,004,109 | -0.01(-0.41%) |
Mar 12, 2018 | 3.336 | 3.420 | 3.336 | 3.392 | 1,044,680 | +0.06(+1.68%) |
Mar 09, 2018 | 3.364 | 3.378 | 3.322 | 3.336 | 1,285,709 | -0.02(-0.62%) |
Mar 08, 2018 | 3.336 | 3.357 | 3.315 | 3.357 | 1,018,091 | +0.02(+0.63%) |
Mar 07, 2018 | 3.350 | 3.280 | 3.336 | 1,153,451 | +0.03(+1.06%) | |
Mar 06, 2018 | 3.266 | 3.315 | 3.235 | 3.301 | 897,010 | +0.03(+0.85%) |
Mar 05, 2018 | 3.301 | 3.322 | 3.259 | 3.273 | 2,129,625 | -0.02(-0.64%) |
Mar 02, 2018 | 3.189 | 3.294 | 3.189 | 3.294 | 2,408,424 | +0.10(+3.06%) |
Mar 01, 2018 | 3.182 | 3.238 | 3.182 | 3.196 | 1,401,586 | +0.01(+0.22%) |
Feb 28, 2018 | 3.238 | 3.252 | 3.182 | 3.189 | 2,215,574 | -0.03(-1.08%) |
Feb 27, 2018 | 3.364 | 3.385 | 3.217 | 3.224 | 2,559,979 | -0.14(-4.16%) |
Feb 26, 2018 | 3.406 | 3.420 | 3.357 | 3.364 | 1,343,060 | -0.02(-0.62%) |
Feb 23, 2018 | 3.343 | 3.392 | 3.336 | 3.385 | 595,597 | +0.06(+1.89%) |
Feb 22, 2018 | 3.329 | 3.371 | 3.322 | 3.322 | 945,101 | +0.00(+0.00%) |
Feb 21, 2018 | 3.336 | 3.385 | 3.322 | 3.322 | 1,065,566 | -0.01(-0.42%) |
Feb 20, 2018 | 3.462 | 3.476 | 3.329 | 3.336 | 1,413,378 | -0.12(-3.44%) |
Feb 16, 2018 | 3.455 | 3.455 | 3.455 | 0 | +0.01(+0.20%) | |
Feb 15, 2018 | 3.357 | 3.448 | 3.350 | 3.448 | 760,910 | +0.10(+2.92%) |
Feb 14, 2018 | 3.308 | 3.350 | 3.301 | 3.350 | 685,319 | +0.03(+0.84%) |
Feb 13, 2018 | 3.273 | 3.336 | 3.266 | 3.322 | 839,833 | +0.03(+0.85%) |
Feb 12, 2018 | 3.301 | 3.322 | 3.266 | 3.294 | 866,687 | -0.01(-0.21%) |
Feb 09, 2018 | 3.329 | 3.343 | 3.259 | 3.301 | 1,146,911 | -0.01(-0.21%) |
Feb 08, 2018 | 3.273 | 3.343 | 3.238 | 3.308 | 1,058,132 | +0.04(+1.28%) |
Feb 07, 2018 | 3.343 | 3.364 | 3.259 | 3.266 | 1,350,758 | -0.06(-1.89%) |
Feb 06, 2018 | 3.203 | 3.357 | 3.203 | 3.329 | 1,507,700 | +0.02(+0.63%) |
Feb 05, 2018 | 3.350 | 3.350 | 3.210 | 3.308 | 1,767,141 | -0.05(-1.46%) |
Feb 02, 2018 | 3.413 | 3.420 | 3.357 | 3.357 | 1,020,825 | -0.06(-1.84%) |
Feb 01, 2018 | 3.392 | 3.462 | 3.392 | 3.420 | 1,175,185 | +0.02(+0.62%) |
Jan 31, 2018 | 3.483 | 3.504 | 3.382 | 3.399 | 1,746,361 | -0.07(-2.02%) |
Jan 30, 2018 | 3.462 | 3.476 | 3.462 | 3.469 | 1,150,355 | +0.00(+0.00%) |
Jan 29, 2018 | 3.567 | 3.567 | 3.462 | 3.469 | 1,699,420 | -0.10(-2.75%) |
Jan 26, 2018 | 3.665 | 3.665 | 3.553 | 3.567 | 1,421,452 | -0.10(-2.67%) |
Jan 25, 2018 | 3.665 | 3.672 | 3.658 | 3.665 | 782,667 | +0.00(+0.00%) |
Jan 24, 2018 | 3.658 | 3.679 | 3.651 | 3.665 | 468,326 | +0.00(+0.00%) |
Jan 23, 2018 | 3.651 | 3.693 | 3.651 | 3.665 | 551,116 | +0.01(+0.19%) |
Jan 22, 2018 | 3.686 | 3.693 | 3.658 | 3.658 | 485,643 | -0.02(-0.57%) |
Jan 19, 2018 | 3.651 | 3.700 | 3.651 | 3.679 | 763,665 | +0.02(+0.57%) |
Jan 18, 2018 | 3.707 | 3.707 | 3.651 | 3.658 | 707,762 | -0.05(-1.32%) |
Jan 17, 2018 | 3.686 | 3.714 | 3.679 | 3.707 | 606,483 | +0.03(+0.76%) |
Jan 16, 2018 | 3.735 | 3.745 | 3.679 | 3.679 | 853,448 | -0.03(-0.94%) |
Jan 12, 2018 | 3.714 | 3.714 | 3.714 | 0 | -0.02(-0.56%) | |
Jan 11, 2018 | 3.707 | 3.742 | 3.693 | 3.735 | 725,872 | +0.01(+0.38%) |
Jan 10, 2018 | 3.721 | 730,072 | -0.01(-0.19%) | |||
Jan 09, 2018 | 3.749 | 3.763 | 3.728 | 3.728 | 461,993 | -0.03(-0.75%) |
Jan 08, 2018 | 3.763 | 3.784 | 3.742 | 3.756 | 924,185 | -0.01(-0.19%) |
Jan 05, 2018 | 3.714 | 3.763 | 3.714 | 3.763 | 786,492 | +0.05(+1.32%) |
Jan 04, 2018 | 3.714 | 3.754 | 3.710 | 3.714 | 1,178,080 | +0.00(+0.00%) |
Jan 03, 2018 | 3.756 | 3.784 | 3.707 | 3.714 | 958,424 | -0.04(-1.12%) |
Jan 02, 2018 | 3.805 | 3.805 | 3.735 | 3.756 | 1,206,505 | -0.05(-1.29%) |
Dec 29, 2017 | 3.805 | 3.805 | 3.805 | 0 | -0.04(-1.09%) | |
Dec 28, 2017 | 3.833 | 3.861 | 3.819 | 3.847 | 664,275 | +0.02(+0.55%) |
Dec 27, 2017 | 3.812 | 3.846 | 3.812 | 3.826 | 662,927 | +0.01(+0.18%) |
Dec 26, 2017 | 3.792 | 3.832 | 3.792 | 3.819 | 657,802 | +0.03(+0.90%) |
Dec 22, 2017 | 3.805 | 3.812 | 3.785 | 3.785 | 529,813 | -0.01(-0.36%) |
Dec 21, 2017 | 3.792 | 3.819 | 3.785 | 3.798 | 626,841 | +0.03(+0.72%) |
Dec 20, 2017 | 3.771 | 3.798 | 3.757 | 3.771 | 933,249 | +0.02(+0.54%) |
Dec 19, 2017 | 3.846 | 3.873 | 3.751 | 3.751 | 1,190,204 | -0.10(-2.48%) |
Dec 18, 2017 | 3.873 | 3.921 | 3.832 | 3.846 | 1,036,829 | -0.01(-0.18%) |
Dec 15, 2017 | 3.846 | 3.907 | 3.832 | 3.853 | 1,960,730 | +0.03(+0.71%) |
Dec 14, 2017 | 3.839 | 3.860 | 3.805 | 3.826 | 716,963 | -0.01(-0.35%) |
Dec 13, 2017 | 3.805 | 3.866 | 3.798 | 3.839 | 591,573 | +0.03(+0.89%) |
Dec 12, 2017 | 3.798 | 3.822 | 3.792 | 3.805 | 651,666 | +0.01(+0.18%) |
Dec 11, 2017 | 3.832 | 3.839 | 3.792 | 3.798 | 667,016 | -0.03(-0.89%) |
Dec 08, 2017 | 3.832 | 3.839 | 3.798 | 3.832 | 460,064 | +0.00(+0.00%) |
Dec 07, 2017 | 3.846 | 3.877 | 3.826 | 618,983 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.819 | 3.846 | 3.812 | 3.839 | 367,556 | +0.02(+0.53%) |
Dec 05, 2017 | 3.866 | 3.870 | 3.819 | 3.819 | 520,661 | -0.05(-1.23%) |
Dec 04, 2017 | 3.860 | 3.866 | 3.839 | 3.866 | 584,317 | +0.03(+0.89%) |
Dec 01, 2017 | 3.846 | 3.846 | 3.747 | 3.832 | 1,045,061 | +0.01(+0.18%) |
Nov 30, 2017 | 3.866 | 3.873 | 3.805 | 3.826 | 852,598 | -0.05(-1.23%) |
Nov 29, 2017 | 3.846 | 3.887 | 3.846 | 3.873 | 461,458 | +0.01(+0.35%) |
Nov 28, 2017 | 3.832 | 3.873 | 3.819 | 3.860 | 986,621 | +0.03(+0.71%) |
Nov 27, 2017 | 3.819 | 3.853 | 3.819 | 3.832 | 562,773 | -0.01(-0.18%) |
Nov 24, 2017 | 3.860 | 3.860 | 3.826 | 3.839 | 397,609 | -0.03(-0.70%) |
Nov 22, 2017 | 3.853 | 3.873 | 3.832 | 3.866 | 503,090 | +0.01(+0.35%) |
Nov 21, 2017 | 3.805 | 3.856 | 3.792 | 3.853 | 782,117 | +0.06(+1.62%) |
Nov 20, 2017 | 3.737 | 3.798 | 3.737 | 3.792 | 625,755 | +0.05(+1.46%) |
Nov 17, 2017 | 3.710 | 3.744 | 3.696 | 3.737 | 529,806 | +0.02(+0.55%) |
Nov 16, 2017 | 3.710 | 3.744 | 3.710 | 3.717 | 468,176 | +0.01(+0.18%) |
Nov 15, 2017 | 3.703 | 3.730 | 3.686 | 3.710 | 858,331 | -0.01(-0.18%) |
Nov 14, 2017 | 3.696 | 3.723 | 3.696 | 3.717 | 550,487 | +0.02(+0.55%) |
Nov 13, 2017 | 3.669 | 3.703 | 3.649 | 3.696 | 597,627 | +0.02(+0.56%) |
Nov 10, 2017 | 3.730 | 3.737 | 3.676 | 3.676 | 662,012 | -0.05(-1.46%) |
Nov 09, 2017 | 3.696 | 3.737 | 3.683 | 3.730 | 750,101 | +0.02(+0.55%) |
Nov 08, 2017 | 3.696 | 3.723 | 3.693 | 3.710 | 693,315 | +0.01(+0.37%) |
Nov 07, 2017 | 3.676 | 3.730 | 3.655 | 3.696 | 1,191,143 | +0.02(+0.56%) |
Nov 06, 2017 | 3.710 | 3.710 | 3.546 | 3.676 | 2,109,844 | -0.04(-1.10%) |
Nov 03, 2017 | 3.744 | 3.764 | 3.676 | 3.717 | 1,459,296 | -0.07(-1.80%) |
Nov 02, 2017 | 3.832 | 3.834 | 3.764 | 3.785 | 873,055 | -0.04(-1.07%) |
Nov 01, 2017 | 3.819 | 3.853 | 3.792 | 3.826 | 873,972 | +0.02(+0.54%) |
Oct 31, 2017 | 3.839 | 3.866 | 3.792 | 3.805 | 1,820,176 | -0.05(-1.24%) |
Oct 30, 2017 | 3.928 | 3.938 | 3.843 | 3.853 | 1,186,424 | -0.07(-1.74%) |
Oct 27, 2017 | 3.880 | 3.931 | 3.751 | 3.921 | 1,362,418 | +0.03(+0.70%) |
Oct 26, 2017 | 4.030 | 4.030 | 3.887 | 3.894 | 1,061,918 | -0.12(-2.89%) |
Oct 25, 2017 | 4.050 | 4.064 | 3.948 | 4.009 | 1,195,716 | -0.03(-0.84%) |
Oct 24, 2017 | 4.077 | 4.098 | 4.043 | 4.043 | 684,718 | -0.01(-0.17%) |
Oct 23, 2017 | 4.139 | 4.139 | 4.050 | 4.050 | 986,380 | -0.07(-1.82%) |
Oct 20, 2017 | 4.145 | 4.145 | 4.091 | 4.125 | 679,156 | -0.01(-0.16%) |
Oct 19, 2017 | 4.132 | 4.142 | 4.118 | 4.132 | 431,366 | +0.00(+0.00%) |
Oct 18, 2017 | 4.118 | 4.139 | 4.118 | 4.132 | 384,711 | +0.01(+0.17%) |
Oct 17, 2017 | 4.139 | 4.139 | 4.118 | 4.125 | 209,406 | -0.01(-0.33%) |
Oct 16, 2017 | 4.132 | 4.139 | 4.122 | 4.139 | 531,035 | +0.01(+0.16%) |
Oct 13, 2017 | 4.098 | 4.132 | 4.098 | 4.132 | 471,614 | +0.04(+1.00%) |
Oct 12, 2017 | 4.111 | 4.111 | 4.091 | 4.091 | 397,036 | -0.01(-0.33%) |
Oct 11, 2017 | 4.084 | 4.111 | 4.084 | 4.105 | 447,260 | +0.01(+0.33%) |
Oct 10, 2017 | 4.098 | 4.111 | 4.084 | 4.091 | 678,310 | -0.01(-0.17%) |
Oct 09, 2017 | 4.105 | 4.125 | 4.098 | 4.098 | 490,377 | -0.01(-0.17%) |
Oct 06, 2017 | 4.118 | 4.125 | 4.084 | 4.105 | 751,607 | -0.02(-0.50%) |
Oct 05, 2017 | 4.132 | 4.145 | 4.118 | 4.125 | 853,384 | -0.01(-0.16%) |
Oct 04, 2017 | 4.118 | 4.132 | 4.105 | 4.132 | 685,058 | +0.01(+0.33%) |
Oct 03, 2017 | 4.125 | 4.132 | 4.105 | 4.118 | 821,445 | -0.01(-0.17%) |
Oct 02, 2017 | 4.098 | 4.128 | 4.091 | 4.125 | 1,169,640 | +0.03(+0.83%) |
Sep 29, 2017 | 4.118 | 4.122 | 4.084 | 4.091 | 967,815 | -0.03(-0.66%) |
Sep 28, 2017 | 4.111 | 4.132 | 4.071 | 4.118 | 1,016,489 | +0.01(+0.33%) |
Sep 27, 2017 | 4.105 | 4.111 | 4.065 | 4.105 | 1,002,308 | +0.01(+0.32%) |
Sep 26, 2017 | 4.085 | 4.118 | 4.078 | 4.091 | 611,128 | +0.01(+0.33%) |
Sep 25, 2017 | 4.091 | 4.098 | 4.051 | 4.078 | 794,619 | +0.00(+0.00%) |
Sep 22, 2017 | 4.065 | 4.105 | 4.051 | 4.078 | 972,990 | +0.02(+0.49%) |
Sep 21, 2017 | 4.038 | 4.078 | 4.038 | 4.058 | 883,299 | +0.01(+0.16%) |
Sep 20, 2017 | 4.051 | 4.058 | 4.032 | 4.051 | 818,372 | +0.01(+0.33%) |
Sep 19, 2017 | 4.045 | 4.058 | 4.032 | 4.038 | 842,719 | -0.01(-0.33%) |
Sep 18, 2017 | 4.025 | 4.078 | 4.012 | 4.051 | 837,654 | +0.03(+0.66%) |
Sep 15, 2017 | 3.978 | 4.025 | 3.972 | 4.025 | 2,503,568 | +0.05(+1.17%) |
Sep 14, 2017 | 3.992 | 4.012 | 3.972 | 3.978 | 709,254 | -0.01(-0.33%) |
Sep 13, 2017 | 4.012 | 4.018 | 3.992 | 3.992 | 725,820 | -0.03(-0.66%) |
Sep 12, 2017 | 4.038 | 4.045 | 4.012 | 4.018 | 475,846 | -0.02(-0.49%) |
Sep 11, 2017 | 3.985 | 4.038 | 3.978 | 4.038 | 672,321 | +0.06(+1.50%) |
Sep 08, 2017 | 3.985 | 4.018 | 3.972 | 3.978 | 534,305 | -0.01(-0.33%) |
Sep 07, 2017 | 3.992 | 4.032 | 3.968 | 3.992 | 689,977 | +0.02(+0.50%) |
Sep 06, 2017 | 3.998 | 4.012 | 3.965 | 3.972 | 783,991 | -0.01(-0.33%) |
Sep 05, 2017 | 4.051 | 4.058 | 3.978 | 3.985 | 1,246,346 | -0.07(-1.64%) |
Sep 01, 2017 | 4.032 | 4.038 | 4.018 | 4.051 | 415,430 | +0.03(+0.66%) |
Aug 31, 2017 | 4.005 | 4.058 | 4.005 | 4.025 | 721,229 | +0.02(+0.50%) |
Aug 30, 2017 | 4.005 | 4.038 | 3.998 | 4.005 | 565,137 | -0.01(-0.17%) |
Aug 29, 2017 | 4.051 | 4.085 | 3.998 | 4.012 | 1,060,914 | -0.05(-1.31%) |
Aug 28, 2017 | 4.058 | 4.083 | 4.047 | 4.065 | 724,153 | +0.01(+0.33%) |
Aug 25, 2017 | 4.058 | 4.071 | 4.032 | 4.051 | 512,710 | -0.01(-0.16%) |
Aug 24, 2017 | 4.078 | 4.098 | 4.051 | 4.058 | 575,137 | -0.02(-0.49%) |
Aug 23, 2017 | 4.105 | 4.125 | 4.071 | 4.078 | 770,010 | -0.04(-0.97%) |
Aug 22, 2017 | 4.018 | 4.125 | 4.018 | 4.118 | 1,644,107 | +0.10(+2.48%) |
Aug 21, 2017 | 4.032 | 4.038 | 3.998 | 4.018 | 797,344 | -0.02(-0.49%) |
Aug 18, 2017 | 3.972 | 4.051 | 3.972 | 4.038 | 745,312 | +0.04(+1.00%) |
Aug 17, 2017 | 4.012 | 4.051 | 3.998 | 3.998 | 661,272 | -0.02(-0.50%) |
Aug 16, 2017 | 4.012 | 4.038 | 4.005 | 4.018 | 480,539 | +0.01(+0.17%) |
Aug 15, 2017 | 4.025 | 4.032 | 3.998 | 4.012 | 819,656 | -0.02(-0.49%) |
Aug 14, 2017 | 3.998 | 4.038 | 3.992 | 4.032 | 1,016,007 | +0.04(+1.00%) |
Aug 11, 2017 | 3.965 | 3.992 | 3.952 | 3.992 | 898,063 | -0.01(-0.17%) |
Aug 10, 2017 | 3.998 | 4.008 | 3.952 | 3.998 | 1,100,697 | -0.01(-0.17%) |
Aug 09, 2017 | 4.012 | 4.018 | 3.985 | 4.005 | 606,936 | -0.01(-0.33%) |
Aug 08, 2017 | 3.985 | 4.032 | 3.958 | 4.018 | 1,182,830 | +0.03(+0.83%) |
Aug 07, 2017 | 3.932 | 3.992 | 3.919 | 3.985 | 711,345 | +0.05(+1.35%) |
Aug 04, 2017 | 3.965 | 3.972 | 3.892 | 3.932 | 1,036,488 | -0.03(-0.67%) |
Aug 03, 2017 | 4.018 | 4.032 | 3.940 | 3.958 | 1,350,938 | -0.07(-1.81%) |
Aug 02, 2017 | 4.012 | 4.051 | 3.992 | 4.032 | 1,211,453 | +0.02(+0.50%) |
Aug 01, 2017 | 4.005 | 4.032 | 4.002 | 4.012 | 1,108,654 | +0.01(+0.33%) |
Jul 31, 2017 | 4.005 | 4.032 | 3.992 | 3.998 | 1,794,317 | +0.00(+0.00%) |
Jul 28, 2017 | 4.038 | 4.045 | 3.998 | 3.998 | 913,610 | -0.03(-0.82%) |
Jul 27, 2017 | 4.025 | 4.045 | 4.005 | 4.032 | 649,038 | +0.01(+0.16%) |
Jul 26, 2017 | 4.018 | 4.051 | 4.018 | 4.025 | 639,081 | +0.01(+0.33%) |
Jul 25, 2017 | 4.025 | 4.045 | 3.995 | 4.012 | 839,752 | -0.01(-0.33%) |
Jul 24, 2017 | 4.032 | 4.045 | 4.012 | 4.025 | 513,344 | -0.01(-0.16%) |
Jul 21, 2017 | 4.045 | 4.051 | 3.998 | 4.032 | 1,201,820 | +0.02(+0.50%) |
Jul 20, 2017 | 4.005 | 4.032 | 3.992 | 4.012 | 493,292 | +0.00(+0.00%) |
Jul 19, 2017 | 3.998 | 4.018 | 3.985 | 4.012 | 644,221 | +0.03(+0.67%) |
Jul 18, 2017 | 4.058 | 4.058 | 3.965 | 3.985 | 1,151,191 | -0.09(-2.12%) |
Jul 17, 2017 | 4.071 | 4.091 | 4.051 | 4.071 | 686,874 | +0.01(+0.33%) |
Jul 14, 2017 | 4.045 | 4.075 | 4.021 | 4.058 | 755,264 | +0.02(+0.49%) |
Jul 13, 2017 | 4.051 | 4.065 | 4.005 | 4.038 | 676,892 | -0.01(-0.16%) |
Jul 12, 2017 | 4.038 | 4.071 | 4.025 | 4.045 | 495,377 | +0.02(+0.49%) |
Jul 11, 2017 | 3.998 | 4.028 | 3.985 | 4.025 | 779,786 | +0.02(+0.50%) |
Jul 10, 2017 | 4.005 | 4.032 | 3.985 | 4.005 | 564,536 | +0.00(+0.00%) |
Jul 07, 2017 | 4.025 | 4.032 | 3.992 | 4.005 | 485,421 | -0.03(-0.66%) |
Jul 06, 2017 | 4.038 | 4.038 | 4.005 | 4.032 | 913,688 | -0.02(-0.49%) |
Jul 05, 2017 | 4.051 | 4.078 | 4.018 | 4.051 | 855,737 | +0.01(+0.16%) |
Jul 03, 2017 | 3.985 | 4.051 | 3.985 | 4.045 | 490,564 | +0.05(+1.33%) |
Jun 30, 2017 | 3.998 | 3.998 | 3.972 | 3.992 | 813,540 | +0.00(+0.00%) |
Jun 29, 2017 | 4.005 | 4.012 | 3.932 | 3.992 | 1,015,644 | -0.03(-0.66%) |
Jun 28, 2017 | 4.025 | 4.045 | 3.978 | 4.018 | 1,250,078 | -0.01(-0.16%) |
Jun 27, 2017 | 4.096 | 4.103 | 3.993 | 4.025 | 1,796,992 | -0.07(-1.74%) |
Jun 26, 2017 | 4.103 | 4.112 | 4.070 | 4.096 | 1,032,855 | +0.01(+0.32%) |
Jun 23, 2017 | 4.064 | 4.116 | 4.064 | 4.083 | 2,474,501 | +0.03(+0.64%) |
Jun 22, 2017 | 4.038 | 4.070 | 4.038 | 4.057 | 842,330 | +0.03(+0.64%) |
Jun 21, 2017 | 4.064 | 4.083 | 4.018 | 4.031 | 945,661 | -0.03(-0.64%) |
Jun 20, 2017 | 4.083 | 4.090 | 4.038 | 4.057 | 920,039 | -0.02(-0.48%) |
Jun 19, 2017 | 4.077 | 4.096 | 4.064 | 4.077 | 1,036,239 | +0.01(+0.16%) |
Jun 16, 2017 | 4.005 | 4.074 | 3.999 | 4.070 | 2,181,695 | +0.05(+1.13%) |
Jun 15, 2017 | 4.012 | 4.041 | 4.005 | 4.025 | 1,133,697 | +0.01(+0.16%) |
Jun 14, 2017 | 4.005 | 4.035 | 3.973 | 4.018 | 673,983 | +0.02(+0.49%) |
Jun 13, 2017 | 3.999 | 4.025 | 3.980 | 3.999 | 710,450 | +0.00(+0.00%) |
Jun 12, 2017 | 4.005 | 4.038 | 3.993 | 3.999 | 1,098,660 | -0.01(-0.16%) |
Jun 09, 2017 | 3.967 | 4.015 | 3.954 | 4.005 | 1,537,556 | +0.04(+0.98%) |
Jun 08, 2017 | 3.921 | 3.980 | 3.921 | 3.967 | 698,629 | +0.05(+1.16%) |
Jun 07, 2017 | 3.889 | 3.921 | 3.856 | 3.921 | 838,763 | +0.05(+1.17%) |
Jun 06, 2017 | 3.882 | 3.902 | 3.843 | 3.876 | 946,867 | -0.01(-0.33%) |
Jun 05, 2017 | 3.908 | 3.928 | 3.869 | 3.889 | 657,441 | -0.03(-0.66%) |
Jun 02, 2017 | 3.954 | 3.967 | 3.902 | 3.915 | 1,366,425 | -0.03(-0.66%) |