Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 1.470 | 1.470 | 1.372 | 1.372 | 2,248,445 | -0.09(-5.86%) |
Feb 27, 2018 | 1.575 | 1.595 | 1.451 | 1.457 | 2,312,041 | -0.11(-6.72%) |
Feb 26, 2018 | 1.503 | 1.562 | 1.477 | 1.562 | 1,859,835 | +0.07(+4.85%) |
Feb 23, 2018 | 1.444 | 1.503 | 1.438 | 1.490 | 1,900,736 | +0.05(+3.65%) |
Feb 22, 2018 | 1.438 | 2,396,918 | +0.02(+1.39%) | |||
Feb 21, 2018 | 1.424 | 1.444 | 1.405 | 1.418 | 1,933,495 | -0.01(-0.46%) |
Feb 20, 2018 | 1.411 | 1.447 | 1.411 | 1.424 | 1,478,349 | +0.01(+0.93%) |
Feb 16, 2018 | 1.411 | 1.411 | 1.411 | 0 | -0.01(-0.91%) | |
Feb 15, 2018 | 1.411 | 1.444 | 1.392 | 1.424 | 2,142,055 | +0.03(+2.33%) |
Feb 14, 2018 | 1.379 | 1.418 | 1.350 | 1.392 | 1,629,891 | +0.01(+0.47%) |
Feb 13, 2018 | 1.392 | 1.424 | 1.347 | 1.385 | 2,944,569 | -0.03(-2.28%) |
Feb 12, 2018 | 1.275 | 1.424 | 1.269 | 1.418 | 3,830,908 | +0.14(+11.17%) |
Feb 09, 2018 | 1.295 | 1.324 | 1.178 | 1.275 | 3,804,471 | -0.01(-0.51%) |
Feb 08, 2018 | 1.334 | 1.344 | 1.282 | 1.282 | 3,044,979 | -0.05(-3.41%) |
Feb 07, 2018 | 1.405 | 1.405 | 1.308 | 1.327 | 2,343,539 | -0.08(-5.53%) |
Feb 06, 2018 | 1.288 | 1.424 | 1.269 | 1.405 | 3,310,890 | +0.10(+7.96%) |
Feb 05, 2018 | 1.372 | 1.379 | 1.262 | 1.301 | 4,520,597 | -0.06(-4.29%) |
Feb 02, 2018 | 1.424 | 1.424 | 1.347 | 1.360 | 3,790,768 | -0.08(-5.41%) |
Feb 01, 2018 | 1.495 | 1.502 | 1.418 | 1.437 | 3,200,449 | -0.06(-3.90%) |
Jan 31, 2018 | 1.508 | 1.521 | 1.444 | 1.495 | 3,907,923 | -0.01(-0.86%) |
Jan 30, 2018 | 1.554 | 1.558 | 1.542 | 1.508 | 2,715,153 | -0.06(-3.72%) |
Jan 29, 2018 | 1.618 | 1.625 | 1.541 | 1.567 | 4,201,367 | -0.05(-3.20%) |
Jan 26, 2018 | 1.631 | 1.651 | 1.618 | 1.618 | 2,608,507 | -0.01(-0.79%) |
Jan 25, 2018 | 1.638 | 1.651 | 1.618 | 1.631 | 2,378,093 | -0.01(-0.40%) |
Jan 24, 2018 | 1.683 | 1.709 | 1.638 | 1.638 | 2,928,614 | -0.05(-3.07%) |
Jan 23, 2018 | 1.690 | 1.703 | 1.670 | 1.690 | 1,839,936 | -0.02(-1.14%) |
Jan 22, 2018 | 1.690 | 1.716 | 1.664 | 1.709 | 1,786,445 | +0.01(+0.38%) |
Jan 19, 2018 | 1.690 | 1.722 | 1.651 | 1.703 | 2,686,024 | +0.01(+0.77%) |
Jan 18, 2018 | 1.716 | 1.719 | 1.683 | 1.690 | 1,603,649 | -0.01(-0.76%) |
Jan 17, 2018 | 1.716 | 1.722 | 1.664 | 1.703 | 2,486,387 | +0.00(+0.00%) |
Jan 16, 2018 | 1.735 | 1.735 | 1.690 | 1.703 | 3,084,853 | +0.00(+0.00%) |
Jan 12, 2018 | 1.703 | 1.703 | 1.703 | 0 | -0.01(-0.38%) | |
Jan 11, 2018 | 1.716 | 1.729 | 1.696 | 1.709 | 2,412,541 | +0.01(+0.38%) |
Jan 10, 2018 | 1.651 | 1.709 | 1.625 | 1.703 | 3,216,515 | +0.07(+4.37%) |
Jan 09, 2018 | 1.670 | 1.709 | 1.631 | 1.631 | 3,246,383 | -0.03(-1.95%) |
Jan 08, 2018 | 1.716 | 1.724 | 1.657 | 1.664 | 3,958,487 | -0.01(-0.39%) |
Jan 05, 2018 | 1.677 | 1.729 | 1.657 | 1.670 | 4,297,999 | +0.01(+0.78%) |
Jan 04, 2018 | 1.716 | 1.722 | 1.638 | 1.657 | 4,687,355 | -0.04(-2.29%) |
Jan 03, 2018 | 1.683 | 1.735 | 1.664 | 1.696 | 3,006,576 | +0.03(+1.95%) |
Jan 02, 2018 | 1.618 | 1.690 | 1.606 | 1.664 | 4,443,388 | +0.07(+4.47%) |
Dec 29, 2017 | 1.593 | 1.593 | 1.593 | 0 | -0.06(-3.91%) | |
Dec 28, 2017 | 1.631 | 1.673 | 1.593 | 1.657 | 5,881,785 | +0.04(+2.40%) |
Dec 27, 2017 | 1.618 | 1.651 | 1.612 | 1.618 | 2,571,875 | +0.00(+0.00%) |
Dec 26, 2017 | 1.657 | 1.690 | 1.612 | 1.618 | 3,118,265 | -0.05(-2.72%) |
Dec 22, 2017 | 1.651 | 1.709 | 1.625 | 1.664 | 3,810,542 | +0.02(+1.18%) |
Dec 21, 2017 | 1.612 | 1.644 | 1.586 | 1.644 | 5,250,374 | +0.04(+2.42%) |
Dec 20, 2017 | 1.651 | 1.664 | 1.599 | 1.606 | 5,461,962 | -0.05(-2.75%) |
Dec 19, 2017 | 1.703 | 1.722 | 1.625 | 1.651 | 4,762,563 | -0.03(-1.54%) |
Dec 18, 2017 | 1.761 | 1.774 | 1.667 | 1.677 | 5,158,608 | -0.08(-4.43%) |
Dec 15, 2017 | 1.754 | 1.767 | 1.716 | 1.754 | 6,165,141 | +0.03(+1.50%) |
Dec 14, 2017 | 1.716 | 1.780 | 1.709 | 1.729 | 8,609,732 | +0.01(+0.75%) |
Dec 13, 2017 | 1.780 | 1.800 | 1.716 | 1.716 | 34,247,892 | -0.66(-27.79%) |
Dec 12, 2017 | 2.376 | 2.479 | 2.376 | 2.376 | 2,001,405 | +0.01(+0.27%) |
Dec 11, 2017 | 2.350 | 2.479 | 2.350 | 2.369 | 1,523,913 | -0.01(-0.27%) |
Dec 08, 2017 | 2.324 | 2.441 | 2.318 | 2.376 | 1,530,050 | +0.00(+0.00%) |
Dec 07, 2017 | 2.395 | 2.428 | 2.285 | 2,438,706 | +0.00(+0.00%) | |
Dec 06, 2017 | 2.499 | 2.505 | 2.395 | 2.421 | 1,741,100 | -0.08(-3.11%) |
Dec 05, 2017 | 2.557 | 2.557 | 2.473 | 2.499 | 1,377,002 | -0.02(-0.77%) |
Dec 04, 2017 | 2.551 | 2.590 | 2.518 | 2.518 | 1,646,225 | -0.06(-2.51%) |
Dec 01, 2017 | 2.577 | 2.635 | 2.577 | 2.583 | 1,445,436 | +0.00(+0.00%) |
Nov 30, 2017 | 2.609 | 2.675 | 2.577 | 2.583 | 1,571,819 | -0.03(-0.99%) |
Nov 29, 2017 | 2.590 | 2.641 | 2.590 | 2.609 | 1,115,298 | -0.01(-0.49%) |
Nov 28, 2017 | 2.706 | 2.706 | 2.609 | 2.622 | 1,038,958 | -0.09(-3.34%) |
Nov 27, 2017 | 2.654 | 2.745 | 2.636 | 2.713 | 1,566,658 | +0.06(+2.20%) |
Nov 24, 2017 | 2.615 | 2.661 | 2.596 | 2.654 | 653,819 | +0.05(+1.74%) |
Nov 22, 2017 | 2.609 | 2.667 | 2.609 | 2.609 | 1,255,934 | -0.02(-0.74%) |
Nov 21, 2017 | 2.667 | 2.700 | 2.602 | 2.628 | 1,331,141 | -0.04(-1.46%) |
Nov 20, 2017 | 2.661 | 2.687 | 2.596 | 2.667 | 1,322,239 | -0.02(-0.72%) |
Nov 17, 2017 | 2.635 | 2.713 | 2.615 | 2.687 | 1,180,921 | +0.04(+1.47%) |
Nov 16, 2017 | 2.674 | 2.693 | 2.590 | 2.648 | 1,493,701 | -0.02(-0.73%) |
Nov 15, 2017 | 2.635 | 2.738 | 2.609 | 2.667 | 1,309,084 | -0.01(-0.24%) |
Nov 14, 2017 | 2.719 | 2.745 | 2.651 | 2.674 | 1,690,448 | -0.06(-2.36%) |
Nov 13, 2017 | 2.732 | 2.836 | 2.693 | 2.738 | 1,312,957 | +0.00(+0.00%) |
Nov 10, 2017 | 2.719 | 2.823 | 2.719 | 2.738 | 704,654 | -0.01(-0.47%) |
Nov 09, 2017 | 2.700 | 2.912 | 2.700 | 2.751 | 1,743,834 | +0.01(+0.47%) |
Nov 08, 2017 | 2.700 | 2.796 | 2.668 | 2.739 | 1,428,325 | +0.06(+2.16%) |
Nov 07, 2017 | 2.668 | 2.739 | 2.636 | 2.681 | 1,800,938 | +0.02(+0.72%) |
Nov 06, 2017 | 2.706 | 2.764 | 2.629 | 2.661 | 1,759,602 | -0.04(-1.66%) |
Nov 03, 2017 | 2.796 | 2.809 | 2.694 | 2.706 | 1,204,955 | -0.10(-3.44%) |
Nov 02, 2017 | 2.829 | 2.861 | 2.777 | 2.803 | 1,014,229 | -0.01(-0.23%) |
Nov 01, 2017 | 2.874 | 2.912 | 2.726 | 2.809 | 1,750,558 | -0.04(-1.58%) |
Oct 31, 2017 | 2.976 | 2.983 | 2.841 | 2.854 | 1,451,154 | -0.12(-3.90%) |
Oct 30, 2017 | 2.912 | 3.021 | 2.893 | 2.970 | 1,806,790 | +0.01(+0.43%) |
Oct 27, 2017 | 2.886 | 2.970 | 2.867 | 2.957 | 1,436,997 | +0.08(+2.68%) |
Oct 26, 2017 | 2.899 | 2.931 | 2.796 | 2.880 | 1,440,144 | -0.03(-0.89%) |
Oct 25, 2017 | 2.944 | 2.964 | 2.838 | 2.906 | 1,782,472 | -0.03(-1.09%) |
Oct 24, 2017 | 2.951 | 3.118 | 2.938 | 2.938 | 1,986,148 | -0.04(-1.51%) |
Oct 23, 2017 | 3.214 | 3.234 | 2.906 | 2.983 | 4,800,561 | -0.22(-6.83%) |
Oct 20, 2017 | 3.311 | 3.317 | 3.182 | 3.201 | 2,923,809 | -0.12(-3.68%) |
Oct 19, 2017 | 3.542 | 3.607 | 3.214 | 3.324 | 3,827,690 | -0.30(-8.17%) |
Oct 18, 2017 | 3.491 | 3.645 | 3.491 | 3.619 | 1,481,259 | +0.11(+3.11%) |
Oct 17, 2017 | 3.497 | 3.600 | 3.491 | 3.510 | 865,818 | +0.04(+1.11%) |
Oct 16, 2017 | 3.414 | 3.581 | 3.414 | 3.471 | 968,188 | +0.05(+1.50%) |
Oct 13, 2017 | 3.401 | 3.491 | 3.381 | 3.420 | 1,039,558 | +0.03(+0.95%) |
Oct 12, 2017 | 3.388 | 3.455 | 3.381 | 3.388 | 1,167,910 | -0.03(-0.75%) |
Oct 11, 2017 | 3.381 | 3.459 | 3.381 | 3.414 | 1,085,882 | +0.03(+0.76%) |
Oct 10, 2017 | 3.375 | 3.504 | 3.375 | 3.388 | 1,169,146 | +0.02(+0.57%) |
Oct 09, 2017 | 3.381 | 3.414 | 3.343 | 3.369 | 920,676 | -0.01(-0.38%) |
Oct 06, 2017 | 3.452 | 3.491 | 3.349 | 3.381 | 1,240,204 | -0.12(-3.31%) |
Oct 05, 2017 | 3.504 | 3.568 | 3.484 | 3.497 | 1,008,232 | -0.01(-0.18%) |
Oct 04, 2017 | 3.600 | 3.664 | 3.504 | 3.504 | 1,060,562 | -0.13(-3.71%) |
Oct 03, 2017 | 3.690 | 3.754 | 3.632 | 3.639 | 1,325,028 | -0.06(-1.74%) |
Oct 02, 2017 | 3.407 | 3.709 | 3.407 | 3.703 | 2,433,362 | +0.27(+7.87%) |
Sep 29, 2017 | 3.414 | 3.497 | 3.414 | 3.433 | 645,674 | +0.01(+0.19%) |
Sep 28, 2017 | 3.491 | 3.504 | 3.414 | 3.426 | 793,101 | -0.06(-1.66%) |
Sep 27, 2017 | 3.394 | 3.549 | 3.377 | 3.484 | 1,882,702 | +0.09(+2.65%) |
Sep 26, 2017 | 3.388 | 3.439 | 3.311 | 3.394 | 841,185 | -0.03(-0.75%) |
Sep 25, 2017 | 3.349 | 3.459 | 3.343 | 3.420 | 1,148,814 | +0.07(+2.11%) |
Sep 22, 2017 | 3.420 | 3.446 | 3.317 | 3.349 | 922,865 | -0.07(-2.07%) |
Sep 21, 2017 | 3.420 | 3.465 | 3.369 | 3.420 | 962,809 | -0.03(-0.93%) |
Sep 20, 2017 | 3.414 | 3.510 | 3.356 | 3.452 | 1,359,542 | +0.00(+0.00%) |
Sep 19, 2017 | 3.414 | 3.471 | 3.375 | 3.452 | 959,104 | +0.05(+1.51%) |
Sep 18, 2017 | 3.356 | 3.446 | 3.330 | 3.401 | 1,242,622 | +0.03(+0.76%) |
Sep 15, 2017 | 3.439 | 3.465 | 3.317 | 3.375 | 1,804,146 | -0.09(-2.60%) |
Sep 14, 2017 | 3.491 | 3.552 | 3.420 | 3.465 | 1,116,258 | -0.01(-0.37%) |
Sep 13, 2017 | 3.420 | 3.516 | 3.420 | 3.478 | 914,124 | +0.06(+1.69%) |
Sep 12, 2017 | 3.381 | 3.520 | 3.381 | 3.420 | 1,092,589 | +0.04(+1.14%) |
Sep 11, 2017 | 3.253 | 3.491 | 3.240 | 3.381 | 1,018,009 | +0.11(+3.34%) |
Sep 08, 2017 | 3.317 | 3.375 | 3.240 | 3.272 | 1,017,307 | -0.06(-1.93%) |
Sep 07, 2017 | 3.536 | 3.613 | 3.311 | 3.336 | 1,701,061 | -0.20(-5.64%) |
Sep 06, 2017 | 3.407 | 3.568 | 3.388 | 3.536 | 1,862,480 | +0.16(+4.76%) |
Sep 05, 2017 | 3.291 | 3.381 | 3.253 | 3.375 | 2,000,973 | +0.14(+4.37%) |
Sep 01, 2017 | 3.034 | 3.278 | 3.021 | 3.234 | 2,363,739 | +0.19(+6.12%) |
Aug 31, 2017 | 2.919 | 3.047 | 2.893 | 3.047 | 2,076,922 | +0.13(+4.64%) |
Aug 30, 2017 | 2.989 | 3.021 | 2.906 | 2.912 | 1,250,161 | -0.08(-2.58%) |
Aug 29, 2017 | 3.015 | 3.041 | 2.938 | 2.989 | 1,243,031 | -0.04(-1.27%) |
Aug 28, 2017 | 3.066 | 3.099 | 2.996 | 3.028 | 692,159 | -0.03(-0.84%) |
Aug 25, 2017 | 2.925 | 3.095 | 2.925 | 3.054 | 1,605,155 | +0.11(+3.71%) |
Aug 24, 2017 | 2.957 | 2.976 | 2.880 | 2.944 | 1,381,251 | -0.01(-0.43%) |
Aug 23, 2017 | 2.957 | 2.996 | 2.841 | 2.957 | 2,225,772 | -0.03(-0.86%) |
Aug 22, 2017 | 2.957 | 3.028 | 2.835 | 2.983 | 2,169,648 | +0.01(+0.22%) |
Aug 21, 2017 | 3.214 | 3.214 | 2.925 | 2.976 | 2,149,989 | -0.23(-7.21%) |
Aug 18, 2017 | 3.272 | 3.272 | 3.021 | 3.208 | 3,948,191 | -0.08(-2.35%) |
Aug 17, 2017 | 3.446 | 3.493 | 3.285 | 3.285 | 1,229,094 | -0.16(-4.66%) |
Aug 16, 2017 | 3.465 | 3.504 | 3.420 | 3.446 | 1,277,767 | -0.02(-0.56%) |
Aug 15, 2017 | 3.433 | 3.491 | 3.407 | 3.465 | 863,212 | +0.01(+0.19%) |
Aug 14, 2017 | 3.407 | 3.529 | 3.394 | 3.459 | 1,440,477 | +0.06(+1.70%) |
Aug 11, 2017 | 3.471 | 3.536 | 3.378 | 3.401 | 1,690,249 | -0.06(-1.67%) |
Aug 10, 2017 | 3.497 | 3.523 | 3.414 | 3.459 | 2,015,159 | -0.04(-1.22%) |
Aug 09, 2017 | 3.445 | 3.545 | 3.376 | 3.501 | 2,320,935 | +0.06(+1.64%) |
Aug 08, 2017 | 3.482 | 3.545 | 3.432 | 3.445 | 2,176,698 | -0.07(-1.96%) |
Aug 07, 2017 | 3.507 | 3.677 | 3.495 | 3.514 | 1,682,313 | -0.06(-1.75%) |
Aug 04, 2017 | 3.539 | 3.598 | 3.501 | 3.576 | 1,195,645 | +0.04(+1.06%) |
Aug 03, 2017 | 3.601 | 3.664 | 3.533 | 3.539 | 1,958,439 | -0.08(-2.25%) |
Aug 02, 2017 | 3.601 | 3.686 | 3.601 | 3.620 | 1,194,304 | -0.01(-0.34%) |
Aug 01, 2017 | 3.689 | 3.727 | 3.620 | 3.633 | 1,175,905 | -0.05(-1.36%) |
Jul 31, 2017 | 3.789 | 3.800 | 3.667 | 3.683 | 1,322,643 | -0.10(-2.65%) |
Jul 28, 2017 | 3.670 | 3.789 | 3.670 | 3.783 | 1,565,870 | +0.10(+2.72%) |
Jul 27, 2017 | 3.664 | 3.742 | 3.658 | 3.683 | 1,074,697 | +0.01(+0.17%) |
Jul 26, 2017 | 3.695 | 3.714 | 3.658 | 3.677 | 1,395,872 | -0.03(-0.68%) |
Jul 25, 2017 | 3.720 | 3.758 | 3.652 | 3.702 | 1,342,336 | -0.03(-0.67%) |
Jul 24, 2017 | 3.708 | 3.739 | 3.655 | 3.727 | 1,462,544 | -0.03(-0.67%) |
Jul 21, 2017 | 3.714 | 3.771 | 3.589 | 3.752 | 4,614,657 | -0.14(-3.54%) |
Jul 20, 2017 | 3.877 | 3.921 | 3.802 | 3.890 | 1,415,092 | +0.00(+0.00%) |
Jul 19, 2017 | 3.814 | 3.927 | 3.814 | 3.890 | 1,475,267 | +0.08(+1.97%) |
Jul 18, 2017 | 3.821 | 3.833 | 3.764 | 3.814 | 1,733,244 | -0.01(-0.33%) |
Jul 17, 2017 | 3.940 | 4.004 | 3.821 | 3.827 | 1,709,740 | -0.15(-3.78%) |
Jul 14, 2017 | 4.040 | 4.137 | 3.965 | 3.977 | 1,167,329 | -0.05(-1.24%) |
Jul 13, 2017 | 3.927 | 4.090 | 3.927 | 4.027 | 1,715,099 | +0.10(+2.55%) |
Jul 12, 2017 | 3.946 | 4.046 | 3.883 | 3.927 | 1,079,514 | +0.03(+0.64%) |
Jul 11, 2017 | 3.852 | 3.971 | 3.821 | 3.902 | 1,480,290 | +0.06(+1.47%) |
Jul 10, 2017 | 3.777 | 3.946 | 3.777 | 3.846 | 1,245,382 | +0.08(+1.99%) |
Jul 07, 2017 | 3.839 | 3.873 | 3.758 | 3.771 | 2,093,967 | -0.09(-2.43%) |
Jul 06, 2017 | 3.908 | 3.958 | 3.808 | 3.865 | 1,835,191 | -0.06(-1.59%) |
Jul 05, 2017 | 4.134 | 4.134 | 3.915 | 3.927 | 1,388,368 | -0.19(-4.71%) |
Jul 03, 2017 | 3.958 | 4.196 | 3.958 | 4.121 | 1,609,393 | +0.15(+3.79%) |
Jun 30, 2017 | 3.958 | 4.090 | 3.958 | 3.971 | 1,968,731 | +0.01(+0.32%) |
Jun 29, 2017 | 3.946 | 4.009 | 3.921 | 3.958 | 872,888 | +0.01(+0.32%) |
Jun 28, 2017 | 3.890 | 3.984 | 3.852 | 3.946 | 1,557,721 | +0.08(+2.11%) |
Jun 27, 2017 | 3.821 | 3.946 | 3.821 | 3.865 | 997,875 | +0.03(+0.82%) |
Jun 26, 2017 | 3.852 | 3.890 | 3.802 | 3.833 | 993,941 | +0.01(+0.33%) |
Jun 23, 2017 | 3.758 | 3.890 | 3.740 | 3.821 | 2,036,854 | +0.06(+1.67%) |
Jun 22, 2017 | 3.758 | 3.852 | 3.758 | 3.758 | 858,713 | -0.01(-0.33%) |
Jun 21, 2017 | 3.695 | 3.896 | 3.695 | 3.771 | 1,428,136 | +0.09(+2.56%) |
Jun 20, 2017 | 3.670 | 3.727 | 3.652 | 3.677 | 1,003,222 | -0.03(-0.84%) |
Jun 19, 2017 | 3.789 | 3.814 | 3.645 | 3.708 | 1,439,911 | -0.05(-1.33%) |
Jun 16, 2017 | 3.752 | 3.783 | 3.708 | 3.758 | 1,390,270 | +0.03(+0.84%) |
Jun 15, 2017 | 3.708 | 3.792 | 3.683 | 3.727 | 1,119,288 | -0.01(-0.17%) |
Jun 14, 2017 | 3.758 | 3.777 | 3.633 | 3.733 | 2,189,524 | -0.04(-1.16%) |
Jun 13, 2017 | 3.871 | 3.955 | 3.739 | 3.777 | 2,228,301 | -0.09(-2.43%) |
Jun 12, 2017 | 3.977 | 4.057 | 3.827 | 3.871 | 1,741,459 | -0.08(-1.90%) |
Jun 09, 2017 | 3.708 | 3.996 | 3.708 | 3.946 | 2,504,145 | +0.23(+6.06%) |
Jun 08, 2017 | 3.739 | 3.814 | 3.708 | 3.720 | 1,505,533 | +0.01(+0.34%) |
Jun 07, 2017 | 3.777 | 3.846 | 3.695 | 3.708 | 1,247,056 | -0.09(-2.47%) |
Jun 06, 2017 | 3.827 | 3.839 | 3.752 | 3.802 | 1,373,702 | +0.01(+0.16%) |
Jun 05, 2017 | 3.839 | 3.865 | 3.758 | 3.796 | 1,232,575 | -0.03(-0.66%) |
Jun 02, 2017 | 3.990 | 4.021 | 3.821 | 3.821 | 2,216,177 | -0.16(-4.09%) |
Jun 01, 2017 | 3.758 | 4.065 | 3.758 | 3.984 | 3,112,722 | +0.25(+6.71%) |
May 31, 2017 | 3.539 | 3.773 | 3.426 | 3.733 | 4,358,998 | +0.19(+5.49%) |
May 30, 2017 | 3.758 | 3.789 | 3.520 | 3.539 | 4,202,156 | -0.20(-5.36%) |
May 26, 2017 | 4.096 | 4.103 | 3.733 | 3.739 | 6,914,695 | -0.36(-8.85%) |
May 25, 2017 | 4.109 | 4.196 | 4.077 | 4.103 | 2,159,634 | -0.01(-0.15%) |
May 24, 2017 | 4.397 | 4.403 | 4.077 | 4.109 | 3,940,997 | -0.30(-6.82%) |
May 23, 2017 | 4.460 | 4.503 | 4.397 | 4.409 | 1,640,855 | -0.03(-0.56%) |
May 22, 2017 | 4.397 | 4.506 | 4.397 | 4.434 | 1,098,126 | +0.03(+0.71%) |
May 19, 2017 | 4.460 | 4.497 | 4.391 | 4.403 | 1,258,833 | -0.01(-0.28%) |
May 18, 2017 | 4.447 | 4.472 | 4.334 | 4.416 | 2,551,964 | -0.02(-0.42%) |
May 17, 2017 | 4.367 | 4.434 | 4.300 | 4.434 | 2,762,691 | +0.05(+1.11%) |
May 16, 2017 | 4.477 | 4.526 | 4.349 | 4.386 | 1,830,361 | -0.10(-2.17%) |
May 15, 2017 | 4.477 | 4.532 | 4.453 | 4.483 | 1,642,632 | +0.05(+1.24%) |
May 12, 2017 | 4.349 | 4.508 | 4.300 | 4.428 | 2,306,775 | +0.07(+1.68%) |
May 11, 2017 | 4.483 | 4.489 | 4.339 | 4.355 | 1,764,587 | -0.14(-3.12%) |
May 10, 2017 | 4.367 | 4.556 | 4.361 | 4.495 | 2,605,018 | +0.13(+2.93%) |
May 09, 2017 | 4.130 | 4.410 | 4.075 | 4.367 | 4,430,189 | +0.24(+5.75%) |
May 08, 2017 | 4.173 | 4.264 | 3.965 | 4.130 | 7,295,362 | -0.18(-4.10%) |
May 05, 2017 | 4.367 | 4.416 | 4.264 | 4.307 | 5,918,604 | -0.05(-1.12%) |
May 04, 2017 | 4.617 | 4.672 | 4.264 | 4.355 | 6,753,077 | -0.23(-4.92%) |
May 03, 2017 | 4.946 | 4.964 | 4.575 | 4.581 | 6,325,451 | -0.38(-7.73%) |
May 02, 2017 | 5.044 | 5.069 | 4.946 | 4.964 | 1,802,065 | -0.07(-1.33%) |
May 01, 2017 | 5.056 | 5.117 | 5.028 | 5.031 | 1,207,137 | -0.02(-0.48%) |
Apr 28, 2017 | 5.080 | 5.129 | 5.056 | 5.056 | 868,882 | -0.04(-0.72%) |
Apr 27, 2017 | 5.056 | 5.111 | 5.050 | 5.092 | 939,528 | -0.01(-0.12%) |
Apr 26, 2017 | 5.044 | 5.141 | 5.031 | 5.098 | 1,461,058 | +0.03(+0.60%) |
Apr 25, 2017 | 5.123 | 5.165 | 5.050 | 5.068 | 1,723,598 | -0.07(-1.42%) |
Apr 24, 2017 | 5.135 | 5.196 | 5.111 | 5.141 | 1,396,614 | +0.05(+0.96%) |
Apr 21, 2017 | 5.086 | 5.123 | 5.062 | 5.092 | 1,371,063 | -0.01(-0.24%) |
Apr 20, 2017 | 5.056 | 5.147 | 5.025 | 5.105 | 1,756,315 | +0.07(+1.45%) |
Apr 19, 2017 | 5.031 | 5.086 | 5.019 | 5.031 | 1,246,384 | +0.01(+0.12%) |
Apr 18, 2017 | 4.971 | 5.034 | 4.952 | 5.025 | 1,231,267 | +0.02(+0.49%) |
Apr 17, 2017 | 4.958 | 5.001 | 4.916 | 5.001 | 1,133,557 | +0.04(+0.86%) |
Apr 13, 2017 | 5.178 | 5.178 | 4.952 | 4.958 | 1,914,887 | -0.23(-4.35%) |
Apr 12, 2017 | 5.196 | 5.257 | 5.165 | 5.184 | 1,097,542 | -0.02(-0.47%) |
Apr 11, 2017 | 5.257 | 5.269 | 5.178 | 5.208 | 2,240,794 | -0.05(-0.93%) |
Apr 10, 2017 | 4.928 | 5.287 | 4.905 | 5.257 | 3,392,563 | +0.35(+7.21%) |
Apr 07, 2017 | 4.904 | 4.971 | 4.904 | 4.904 | 1,126,403 | -0.02(-0.37%) |
Apr 06, 2017 | 4.879 | 4.952 | 4.873 | 4.922 | 1,280,933 | +0.05(+1.00%) |
Apr 05, 2017 | 4.977 | 5.025 | 4.873 | 4.873 | 1,368,635 | -0.10(-1.96%) |
Apr 04, 2017 | 4.989 | 5.013 | 4.952 | 4.971 | 741,485 | -0.01(-0.12%) |
Apr 03, 2017 | 4.971 | 5.010 | 4.952 | 4.977 | 957,639 | -0.01(-0.12%) |
Mar 31, 2017 | 4.958 | 5.001 | 4.928 | 4.983 | 1,102,864 | +0.02(+0.37%) |
Mar 30, 2017 | 4.983 | 4.989 | 4.904 | 4.964 | 932,781 | -0.01(-0.12%) |
Mar 29, 2017 | 4.849 | 5.013 | 4.849 | 4.971 | 1,577,051 | +0.10(+2.13%) |
Mar 28, 2017 | 4.812 | 4.897 | 4.812 | 4.867 | 1,078,699 | +0.05(+1.01%) |
Mar 27, 2017 | 4.794 | 4.824 | 4.757 | 4.818 | 1,129,404 | -0.01(-0.25%) |
Mar 24, 2017 | 4.885 | 4.904 | 4.824 | 4.830 | 941,306 | -0.04(-0.88%) |
Mar 23, 2017 | 4.904 | 4.977 | 4.861 | 4.873 | 1,281,460 | +0.02(+0.38%) |
Mar 22, 2017 | 4.891 | 4.916 | 4.824 | 4.855 | 1,120,588 | -0.04(-0.87%) |
Mar 21, 2017 | 5.056 | 5.059 | 4.891 | 4.897 | 1,498,823 | -0.14(-2.78%) |
Mar 20, 2017 | 4.952 | 5.068 | 4.928 | 5.038 | 1,551,436 | +0.08(+1.60%) |
Mar 17, 2017 | 4.934 | 4.983 | 4.904 | 4.958 | 1,920,500 | +0.04(+0.87%) |
Mar 16, 2017 | 4.830 | 4.916 | 4.806 | 4.916 | 1,773,285 | +0.10(+2.02%) |
Mar 15, 2017 | 4.721 | 4.818 | 4.696 | 4.818 | 1,526,478 | +0.12(+2.46%) |
Mar 14, 2017 | 4.739 | 4.763 | 4.696 | 4.702 | 1,104,271 | -0.05(-1.15%) |
Mar 13, 2017 | 4.843 | 4.751 | 4.757 | 961,189 | -0.02(-0.38%) | |
Mar 10, 2017 | 4.812 | 4.873 | 4.745 | 4.776 | 1,209,564 | +0.00(+0.00%) |
Mar 09, 2017 | 4.727 | 4.782 | 4.706 | 4.776 | 1,403,965 | +0.04(+0.90%) |
Mar 08, 2017 | 4.733 | 4.800 | 4.721 | 4.733 | 1,436,696 | +0.01(+0.13%) |
Mar 07, 2017 | 4.812 | 4.831 | 4.702 | 4.727 | 1,925,031 | -0.10(-2.02%) |
Mar 06, 2017 | 4.879 | 4.879 | 4.812 | 4.824 | 1,418,650 | -0.04(-0.75%) |
Mar 03, 2017 | 4.830 | 4.916 | 4.818 | 4.861 | 1,712,912 | +0.03(+0.63%) |
Mar 02, 2017 | 4.830 | 4.971 | 4.806 | 4.830 | 3,038,740 | -0.01(-0.25%) |