Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.622 | 4.622 | 4.622 | 0 | -0.01(-0.21%) | |
Mar 28, 2018 | 4.750 | 4.784 | 4.539 | 4.632 | 1,447,103 | -0.10(-2.07%) |
Mar 27, 2018 | 4.887 | 5.015 | 4.710 | 4.730 | 1,462,404 | -0.17(-3.41%) |
Mar 26, 2018 | 5.054 | 5.074 | 4.740 | 4.897 | 2,071,051 | -0.03(-0.60%) |
Mar 23, 2018 | 5.083 | 5.142 | 4.897 | 4.926 | 1,598,284 | -0.17(-3.28%) |
Mar 22, 2018 | 5.172 | 5.240 | 5.005 | 5.093 | 1,308,937 | -0.15(-2.81%) |
Mar 21, 2018 | 5.496 | 5.545 | 5.152 | 5.240 | 2,242,931 | -0.28(-5.15%) |
Mar 20, 2018 | 5.653 | 5.780 | 5.505 | 5.525 | 1,204,816 | -0.12(-2.09%) |
Mar 19, 2018 | 5.662 | 5.721 | 5.519 | 5.643 | 1,423,805 | -0.09(-1.54%) |
Mar 16, 2018 | 5.447 | 5.908 | 5.378 | 5.731 | 4,634,062 | +0.30(+5.61%) |
Mar 15, 2018 | 5.142 | 5.476 | 5.005 | 5.427 | 3,120,651 | -0.19(-3.32%) |
Mar 14, 2018 | 5.594 | 5.770 | 5.515 | 5.613 | 1,570,702 | -0.04(-0.69%) |
Mar 13, 2018 | 5.613 | 5.849 | 5.613 | 5.653 | 2,264,838 | +0.09(+1.59%) |
Mar 12, 2018 | 5.682 | 5.761 | 5.554 | 5.564 | 1,946,080 | -0.08(-1.39%) |
Mar 09, 2018 | 5.761 | 5.805 | 5.574 | 5.643 | 2,096,208 | -0.12(-2.04%) |
Mar 08, 2018 | 5.976 | 6.022 | 5.741 | 5.761 | 2,164,468 | -0.17(-2.81%) |
Mar 07, 2018 | 5.976 | 5.927 | 1,646,300 | +0.23(+3.96%) | ||
Mar 06, 2018 | 5.937 | 6.075 | 5.319 | 5.702 | 2,727,537 | -0.18(-3.00%) |
Mar 05, 2018 | 5.564 | 5.888 | 5.525 | 5.878 | 2,295,948 | +0.33(+6.02%) |
Mar 02, 2018 | 5.329 | 5.653 | 5.285 | 5.545 | 2,021,968 | +0.21(+3.86%) |
Mar 01, 2018 | 5.280 | 5.427 | 5.172 | 5.339 | 1,806,445 | +0.05(+0.93%) |
Feb 28, 2018 | 5.182 | 5.491 | 5.123 | 5.290 | 2,657,936 | +0.11(+2.08%) |
Feb 27, 2018 | 5.103 | 5.270 | 5.103 | 5.182 | 1,648,763 | +0.09(+1.73%) |
Feb 26, 2018 | 4.966 | 5.152 | 4.966 | 5.093 | 1,840,092 | +0.13(+2.57%) |
Feb 23, 2018 | 4.750 | 4.985 | 4.710 | 4.966 | 2,073,594 | +0.21(+4.33%) |
Feb 22, 2018 | 4.760 | 1,546,515 | +0.05(+1.04%) | |||
Feb 21, 2018 | 4.622 | 4.946 | 4.485 | 4.710 | 3,430,556 | +0.10(+2.13%) |
Feb 20, 2018 | 4.259 | 4.755 | 4.230 | 4.612 | 4,241,878 | +0.34(+8.05%) |
Feb 16, 2018 | 4.269 | 4.269 | 4.269 | 0 | +0.14(+3.33%) | |
Feb 15, 2018 | 3.788 | 4.151 | 3.759 | 4.131 | 1,852,332 | +0.36(+9.64%) |
Feb 14, 2018 | 3.631 | 3.837 | 3.631 | 3.768 | 800,152 | +0.08(+2.13%) |
Feb 13, 2018 | 3.710 | 3.718 | 3.611 | 3.690 | 665,346 | -0.03(-0.79%) |
Feb 12, 2018 | 3.572 | 3.817 | 3.553 | 3.719 | 1,515,186 | +0.14(+3.84%) |
Feb 09, 2018 | 3.670 | 3.724 | 3.513 | 3.582 | 1,319,869 | -0.06(-1.62%) |
Feb 08, 2018 | 3.724 | 3.582 | 3.641 | 1,083,742 | -0.05(-1.33%) | |
Feb 07, 2018 | 3.670 | 3.710 | 3.621 | 3.690 | 503,310 | +0.03(+0.80%) |
Feb 06, 2018 | 3.484 | 3.700 | 3.454 | 3.660 | 1,257,023 | +0.04(+1.22%) |
Feb 05, 2018 | 3.651 | 3.739 | 3.513 | 3.616 | 1,590,790 | -0.05(-1.47%) |
Feb 02, 2018 | 3.503 | 3.788 | 3.494 | 3.670 | 1,977,832 | +0.14(+3.89%) |
Feb 01, 2018 | 3.523 | 3.582 | 3.494 | 3.533 | 953,946 | -0.01(-0.28%) |
Jan 31, 2018 | 3.621 | 3.641 | 3.513 | 3.543 | 867,001 | -0.04(-1.10%) |
Jan 30, 2018 | 3.631 | 3.649 | 3.553 | 3.582 | 664,537 | -0.09(-2.41%) |
Jan 29, 2018 | 3.660 | 3.763 | 3.621 | 3.670 | 782,114 | +0.00(+0.00%) |
Jan 26, 2018 | 3.729 | 3.749 | 3.553 | 3.670 | 1,198,950 | -0.01(-0.27%) |
Jan 25, 2018 | 3.896 | 3.896 | 3.631 | 3.680 | 1,750,254 | -0.24(-6.01%) |
Jan 24, 2018 | 3.994 | 4.004 | 3.867 | 3.916 | 704,859 | -0.09(-2.21%) |
Jan 23, 2018 | 4.004 | 4.024 | 3.876 | 4.004 | 1,060,832 | +0.00(+0.00%) |
Jan 22, 2018 | 3.965 | 4.052 | 3.848 | 4.004 | 3,785,934 | +0.11(+2.77%) |
Jan 19, 2018 | 3.817 | 3.916 | 3.788 | 3.896 | 1,029,693 | +0.07(+1.80%) |
Jan 18, 2018 | 3.798 | 3.886 | 3.778 | 3.827 | 971,176 | -0.02(-0.51%) |
Jan 17, 2018 | 3.827 | 3.974 | 3.724 | 3.847 | 2,462,295 | +0.13(+3.43%) |
Jan 16, 2018 | 3.798 | 3.915 | 3.670 | 3.719 | 1,239,139 | -0.08(-2.07%) |
Jan 12, 2018 | 3.798 | 3.798 | 3.798 | 0 | -0.01(-0.26%) | |
Jan 11, 2018 | 3.827 | 3.837 | 3.739 | 3.808 | 767,110 | -0.03(-0.77%) |
Jan 10, 2018 | 3.867 | 3.837 | 932,424 | +0.02(+0.51%) | ||
Jan 09, 2018 | 3.817 | 3.876 | 3.611 | 3.817 | 1,719,730 | -0.02(-0.51%) |
Jan 08, 2018 | 3.680 | 4.024 | 3.337 | 3.837 | 5,924,503 | +0.39(+11.40%) |
Jan 05, 2018 | 3.454 | 3.503 | 3.415 | 3.445 | 562,682 | -0.01(-0.28%) |
Jan 04, 2018 | 3.474 | 3.484 | 3.337 | 3.454 | 735,548 | -0.02(-0.56%) |
Jan 03, 2018 | 3.445 | 3.484 | 3.366 | 3.474 | 604,218 | +0.00(+0.00%) |
Jan 02, 2018 | 3.229 | 3.474 | 3.185 | 3.474 | 1,301,931 | +0.27(+8.59%) |
Dec 29, 2017 | 3.199 | 3.199 | 3.199 | 0 | -0.10(-2.98%) | |
Dec 28, 2017 | 3.346 | 3.356 | 3.268 | 3.297 | 931,573 | -0.03(-0.88%) |
Dec 27, 2017 | 3.395 | 3.425 | 3.297 | 3.327 | 1,093,690 | -0.05(-1.45%) |
Dec 26, 2017 | 3.454 | 3.484 | 3.366 | 3.376 | 927,885 | -0.10(-2.82%) |
Dec 22, 2017 | 3.425 | 3.494 | 3.376 | 3.474 | 945,277 | +0.04(+1.14%) |
Dec 21, 2017 | 3.435 | 3.513 | 3.425 | 3.435 | 849,019 | -0.03(-0.85%) |
Dec 20, 2017 | 3.474 | 3.533 | 3.454 | 3.464 | 577,293 | -0.01(-0.28%) |
Dec 19, 2017 | 3.445 | 3.543 | 3.435 | 3.474 | 834,428 | +0.01(+0.28%) |
Dec 18, 2017 | 3.503 | 3.562 | 3.445 | 3.464 | 803,751 | -0.03(-0.84%) |
Dec 15, 2017 | 3.454 | 3.523 | 3.415 | 3.494 | 804,237 | +0.04(+1.14%) |
Dec 14, 2017 | 3.445 | 3.562 | 3.415 | 3.454 | 797,487 | +0.01(+0.29%) |
Dec 13, 2017 | 3.337 | 3.454 | 3.288 | 3.445 | 1,138,015 | +0.14(+4.15%) |
Dec 12, 2017 | 3.513 | 3.582 | 3.288 | 3.307 | 1,943,322 | -0.22(-6.13%) |
Dec 11, 2017 | 3.582 | 3.621 | 3.494 | 3.523 | 710,002 | -0.04(-1.10%) |
Dec 08, 2017 | 3.592 | 3.641 | 3.503 | 3.562 | 756,140 | +0.01(+0.28%) |
Dec 07, 2017 | 3.611 | 3.680 | 3.464 | 3.553 | 1,109,015 | -0.07(-1.90%) |
Dec 06, 2017 | 3.700 | 3.763 | 3.557 | 3.621 | 622,065 | -0.08(-2.12%) |
Dec 05, 2017 | 3.808 | 3.651 | 3.700 | 1,001,459 | -0.07(-1.82%) | |
Dec 04, 2017 | 3.935 | 3.978 | 3.749 | 3.768 | 831,524 | -0.13(-3.27%) |
Dec 01, 2017 | 3.847 | 3.965 | 3.798 | 3.896 | 680,544 | +0.04(+1.02%) |
Nov 30, 2017 | 3.817 | 3.925 | 3.817 | 3.857 | 973,746 | +0.07(+1.81%) |
Nov 29, 2017 | 3.837 | 3.896 | 3.768 | 3.788 | 724,125 | -0.03(-0.77%) |
Nov 28, 2017 | 3.808 | 3.847 | 3.729 | 3.817 | 589,806 | +0.04(+1.04%) |
Nov 27, 2017 | 3.867 | 3.906 | 3.739 | 3.778 | 674,939 | -0.07(-1.79%) |
Nov 24, 2017 | 3.974 | 4.024 | 3.827 | 3.847 | 625,806 | -0.10(-2.49%) |
Nov 22, 2017 | 3.680 | 3.974 | 3.656 | 3.945 | 1,657,585 | +0.26(+7.20%) |
Nov 21, 2017 | 3.582 | 3.719 | 3.562 | 3.680 | 1,078,854 | +0.10(+2.74%) |
Nov 20, 2017 | 3.631 | 3.660 | 3.533 | 3.582 | 765,902 | -0.05(-1.35%) |
Nov 17, 2017 | 3.641 | 3.719 | 3.602 | 3.631 | 1,177,462 | -0.01(-0.27%) |
Nov 16, 2017 | 3.582 | 3.739 | 3.582 | 3.641 | 1,207,976 | +0.06(+1.64%) |
Nov 15, 2017 | 3.435 | 3.644 | 3.366 | 3.582 | 1,331,588 | +0.15(+4.29%) |
Nov 14, 2017 | 3.572 | 3.572 | 3.386 | 3.435 | 1,660,266 | -0.15(-4.11%) |
Nov 13, 2017 | 3.651 | 3.670 | 3.533 | 3.582 | 757,811 | -0.08(-2.14%) |
Nov 10, 2017 | 3.484 | 3.670 | 3.445 | 3.660 | 1,626,473 | +0.18(+5.07%) |
Nov 09, 2017 | 3.435 | 3.503 | 3.395 | 3.484 | 1,207,088 | +0.04(+1.14%) |
Nov 08, 2017 | 3.405 | 3.464 | 3.366 | 3.445 | 1,531,738 | +0.01(+0.29%) |
Nov 07, 2017 | 3.562 | 3.700 | 3.386 | 3.435 | 2,384,082 | -0.17(-4.63%) |
Nov 06, 2017 | 3.680 | 3.798 | 3.582 | 3.602 | 1,184,820 | -0.07(-1.87%) |
Nov 03, 2017 | 3.543 | 3.680 | 3.543 | 3.670 | 881,705 | +0.11(+3.03%) |
Nov 02, 2017 | 3.533 | 3.602 | 3.474 | 3.562 | 1,038,699 | +0.05(+1.40%) |
Nov 01, 2017 | 3.602 | 3.670 | 3.474 | 3.513 | 1,326,826 | -0.08(-2.19%) |
Oct 31, 2017 | 3.523 | 3.621 | 3.484 | 3.592 | 1,593,029 | +0.11(+3.10%) |
Oct 30, 2017 | 3.631 | 3.631 | 3.464 | 3.484 | 1,492,609 | -0.12(-3.27%) |
Oct 27, 2017 | 3.474 | 3.611 | 3.288 | 3.602 | 2,809,384 | +0.11(+3.09%) |
Oct 26, 2017 | 3.778 | 3.778 | 3.435 | 3.494 | 3,178,830 | -0.17(-4.56%) |
Oct 25, 2017 | 3.710 | 3.798 | 3.533 | 3.660 | 3,965,306 | +0.00(+0.00%) |
Oct 24, 2017 | 4.220 | 4.220 | 3.621 | 3.660 | 5,118,135 | -0.52(-12.44%) |
Oct 23, 2017 | 4.769 | 4.809 | 4.122 | 4.181 | 12,417,678 | -0.07(-1.62%) |
Oct 20, 2017 | 4.436 | 4.436 | 4.171 | 4.249 | 1,283,259 | -0.14(-3.13%) |
Oct 19, 2017 | 4.603 | 4.622 | 3.852 | 4.387 | 4,799,458 | -0.24(-5.10%) |
Oct 18, 2017 | 4.622 | 4.642 | 4.485 | 4.622 | 912,172 | +0.04(+0.86%) |
Oct 17, 2017 | 4.603 | 4.632 | 4.504 | 4.583 | 1,087,299 | +0.01(+0.21%) |
Oct 16, 2017 | 4.612 | 4.760 | 4.514 | 4.573 | 1,081,841 | +0.02(+0.43%) |
Oct 13, 2017 | 4.583 | 4.603 | 4.416 | 4.553 | 1,002,805 | -0.01(-0.22%) |
Oct 12, 2017 | 4.710 | 4.710 | 4.514 | 4.563 | 751,005 | -0.13(-2.72%) |
Oct 11, 2017 | 4.661 | 4.745 | 4.612 | 4.691 | 910,851 | +0.04(+0.84%) |
Oct 10, 2017 | 4.504 | 4.661 | 4.455 | 4.652 | 944,294 | +0.18(+3.95%) |
Oct 09, 2017 | 4.661 | 4.671 | 4.426 | 4.475 | 1,076,401 | -0.15(-3.18%) |
Oct 06, 2017 | 4.622 | 4.779 | 4.593 | 4.622 | 932,078 | +0.00(+0.00%) |
Oct 05, 2017 | 4.632 | 4.642 | 4.524 | 4.622 | 547,539 | +0.01(+0.21%) |
Oct 04, 2017 | 4.524 | 4.642 | 4.450 | 4.612 | 734,930 | +0.09(+1.95%) |
Oct 03, 2017 | 4.710 | 4.740 | 4.475 | 4.524 | 1,259,489 | -0.12(-2.54%) |
Oct 02, 2017 | 4.387 | 4.701 | 4.338 | 4.642 | 1,586,309 | +0.31(+7.26%) |
Sep 29, 2017 | 4.338 | 4.387 | 4.269 | 4.328 | 791,834 | -0.01(-0.23%) |
Sep 28, 2017 | 4.279 | 4.367 | 4.239 | 4.338 | 1,076,301 | +0.06(+1.38%) |
Sep 27, 2017 | 4.082 | 4.328 | 4.043 | 4.279 | 1,575,505 | +0.20(+4.81%) |
Sep 26, 2017 | 4.043 | 4.092 | 3.974 | 4.082 | 796,838 | +0.03(+0.73%) |
Sep 25, 2017 | 4.033 | 4.112 | 3.994 | 4.053 | 559,204 | +0.03(+0.73%) |
Sep 22, 2017 | 3.994 | 4.053 | 3.965 | 4.024 | 336,916 | +0.00(+0.00%) |
Sep 21, 2017 | 4.122 | 4.131 | 3.979 | 4.024 | 812,633 | -0.09(-2.15%) |
Sep 20, 2017 | 4.171 | 4.220 | 4.043 | 4.112 | 884,707 | -0.04(-0.95%) |
Sep 19, 2017 | 4.063 | 4.151 | 4.004 | 4.151 | 880,262 | +0.12(+2.92%) |
Sep 18, 2017 | 4.073 | 4.200 | 3.994 | 4.033 | 1,043,421 | -0.01(-0.24%) |
Sep 15, 2017 | 4.043 | 4.102 | 3.930 | 4.043 | 1,286,354 | +0.02(+0.49%) |
Sep 14, 2017 | 4.416 | 4.436 | 3.955 | 4.024 | 2,695,921 | -0.16(-3.76%) |
Sep 13, 2017 | 3.994 | 4.210 | 3.955 | 4.181 | 1,463,374 | +0.15(+3.65%) |
Sep 12, 2017 | 4.043 | 4.053 | 3.974 | 4.033 | 665,718 | -0.02(-0.48%) |
Sep 11, 2017 | 4.102 | 4.151 | 3.916 | 4.053 | 904,627 | -0.03(-0.72%) |
Sep 08, 2017 | 4.043 | 4.112 | 3.994 | 4.082 | 1,420,767 | +0.12(+2.97%) |
Sep 07, 2017 | 3.621 | 3.974 | 3.543 | 3.965 | 1,966,077 | +0.36(+10.08%) |
Sep 06, 2017 | 3.651 | 3.670 | 3.572 | 3.602 | 346,799 | -0.05(-1.34%) |
Sep 05, 2017 | 3.670 | 3.680 | 3.508 | 3.651 | 877,458 | +0.00(+0.00%) |
Sep 01, 2017 | 3.631 | 3.656 | 3.592 | 3.651 | 479,476 | +0.03(+0.81%) |
Aug 31, 2017 | 3.641 | 3.739 | 3.582 | 3.621 | 1,324,348 | +0.01(+0.27%) |
Aug 30, 2017 | 3.660 | 3.690 | 3.611 | 3.611 | 326,475 | -0.05(-1.34%) |
Aug 29, 2017 | 3.602 | 3.690 | 3.582 | 3.660 | 487,069 | +0.02(+0.54%) |
Aug 28, 2017 | 3.611 | 3.719 | 3.602 | 3.641 | 598,444 | +0.06(+1.64%) |
Aug 25, 2017 | 3.641 | 3.670 | 3.562 | 3.582 | 630,557 | -0.06(-1.62%) |
Aug 24, 2017 | 3.553 | 3.646 | 3.528 | 3.641 | 518,356 | +0.12(+3.34%) |
Aug 23, 2017 | 3.494 | 3.582 | 3.464 | 3.523 | 498,348 | +0.01(+0.28%) |
Aug 22, 2017 | 3.543 | 3.602 | 3.503 | 3.513 | 793,830 | -0.03(-0.83%) |
Aug 21, 2017 | 3.484 | 3.582 | 3.484 | 3.543 | 536,741 | +0.04(+1.12%) |
Aug 18, 2017 | 3.435 | 3.553 | 3.435 | 3.503 | 492,871 | +0.06(+1.71%) |
Aug 17, 2017 | 3.572 | 3.670 | 3.435 | 3.445 | 994,151 | -0.14(-3.84%) |
Aug 16, 2017 | 3.660 | 3.719 | 3.562 | 3.582 | 458,480 | -0.06(-1.62%) |
Aug 15, 2017 | 3.690 | 3.729 | 3.543 | 3.641 | 805,993 | -0.06(-1.59%) |
Aug 14, 2017 | 3.513 | 3.867 | 3.464 | 3.700 | 1,709,840 | +0.22(+6.20%) |
Aug 11, 2017 | 3.445 | 3.523 | 3.386 | 3.484 | 760,177 | +0.07(+2.01%) |
Aug 10, 2017 | 3.553 | 3.572 | 3.356 | 3.415 | 1,064,657 | -0.17(-4.66%) |
Aug 09, 2017 | 3.749 | 3.805 | 3.562 | 3.582 | 975,372 | -0.20(-5.19%) |
Aug 08, 2017 | 3.700 | 3.837 | 3.646 | 3.778 | 1,221,659 | +0.06(+1.58%) |
Aug 07, 2017 | 3.925 | 4.053 | 3.710 | 3.719 | 1,506,484 | -0.23(-5.72%) |
Aug 04, 2017 | 4.122 | 4.131 | 3.935 | 3.945 | 1,271,189 | -0.20(-4.74%) |
Aug 03, 2017 | 4.043 | 4.318 | 3.984 | 4.141 | 1,609,834 | +0.10(+2.43%) |
Aug 02, 2017 | 4.220 | 4.298 | 3.974 | 4.043 | 1,581,771 | -0.23(-5.29%) |
Aug 01, 2017 | 4.259 | 4.387 | 4.171 | 4.269 | 1,147,085 | -0.09(-2.03%) |
Jul 31, 2017 | 4.338 | 4.387 | 4.220 | 4.357 | 1,086,747 | -0.03(-0.78%) |
Jul 28, 2017 | 4.338 | 4.524 | 4.230 | 4.392 | 974,774 | -0.00(-0.11%) |
Jul 27, 2017 | 4.956 | 4.956 | 4.308 | 4.396 | 4,009,101 | -0.77(-14.83%) |
Jul 26, 2017 | 5.044 | 5.196 | 5.005 | 5.162 | 1,002,609 | +0.12(+2.33%) |
Jul 25, 2017 | 5.299 | 5.348 | 4.779 | 5.044 | 2,275,732 | -0.23(-4.28%) |
Jul 24, 2017 | 4.966 | 5.309 | 4.904 | 5.270 | 1,649,780 | +0.31(+6.34%) |
Jul 21, 2017 | 4.966 | 5.054 | 4.843 | 4.956 | 1,072,574 | +0.02(+0.40%) |
Jul 20, 2017 | 5.005 | 4.789 | 4.936 | 1,291,006 | +0.15(+3.07%) | |
Jul 19, 2017 | 4.858 | 5.054 | 4.603 | 4.789 | 2,148,394 | -0.12(-2.40%) |
Jul 18, 2017 | 4.573 | 4.907 | 4.573 | 4.907 | 2,192,746 | +0.39(+8.70%) |
Jul 17, 2017 | 4.318 | 4.583 | 4.318 | 4.514 | 1,080,395 | +0.22(+5.02%) |
Jul 14, 2017 | 4.308 | 4.406 | 4.249 | 4.298 | 458,539 | -0.01(-0.23%) |
Jul 13, 2017 | 4.279 | 4.360 | 4.112 | 4.308 | 840,540 | +0.04(+0.92%) |
Jul 12, 2017 | 4.298 | 4.455 | 4.220 | 4.269 | 891,423 | +0.00(+0.00%) |
Jul 11, 2017 | 4.416 | 4.421 | 4.239 | 4.269 | 1,243,450 | -0.13(-2.90%) |
Jul 10, 2017 | 4.033 | 4.416 | 4.004 | 4.396 | 2,594,913 | +0.36(+9.00%) |
Jul 07, 2017 | 3.916 | 4.028 | 3.896 | 4.033 | 529,517 | +0.14(+3.53%) |
Jul 06, 2017 | 3.896 | 3.994 | 3.813 | 3.896 | 898,779 | -0.03(-0.75%) |
Jul 05, 2017 | 3.925 | 4.014 | 3.852 | 3.925 | 497,604 | +0.00(+0.00%) |
Jul 03, 2017 | 3.847 | 3.965 | 3.827 | 3.925 | 359,305 | +0.09(+2.30%) |
Jun 30, 2017 | 3.876 | 3.788 | 3.837 | 337,741 | -0.04(-1.01%) | |
Jun 29, 2017 | 3.886 | 3.935 | 3.798 | 3.876 | 504,387 | -0.02(-0.50%) |
Jun 28, 2017 | 3.906 | 3.955 | 3.857 | 3.896 | 789,581 | +0.04(+1.02%) |
Jun 27, 2017 | 3.935 | 4.004 | 3.847 | 3.857 | 588,418 | -0.11(-2.72%) |
Jun 26, 2017 | 3.925 | 4.053 | 3.862 | 3.965 | 1,014,698 | +0.06(+1.51%) |
Jun 23, 2017 | 3.837 | 3.906 | 1,379,927 | -0.05(-1.24%) | ||
Jun 22, 2017 | 3.906 | 4.082 | 3.896 | 3.955 | 1,838,539 | +0.09(+2.28%) |
Jun 21, 2017 | 3.817 | 3.906 | 3.690 | 3.867 | 984,799 | +0.08(+2.07%) |
Jun 20, 2017 | 3.435 | 3.906 | 3.435 | 3.788 | 2,754,992 | +0.33(+9.66%) |
Jun 19, 2017 | 3.395 | 3.454 | 3.288 | 3.454 | 763,730 | +0.06(+1.73%) |
Jun 16, 2017 | 3.317 | 3.395 | 3.268 | 3.395 | 2,828,588 | +0.06(+1.76%) |
Jun 15, 2017 | 3.386 | 3.427 | 3.297 | 3.337 | 679,210 | -0.09(-2.58%) |
Jun 14, 2017 | 3.415 | 3.484 | 3.366 | 3.425 | 596,022 | +0.03(+0.87%) |
Jun 13, 2017 | 3.484 | 3.484 | 3.307 | 3.395 | 707,525 | -0.05(-1.42%) |
Jun 12, 2017 | 3.317 | 3.454 | 3.238 | 3.445 | 1,337,684 | +0.15(+4.46%) |
Jun 09, 2017 | 3.297 | 3.317 | 3.199 | 3.297 | 918,542 | +0.03(+0.90%) |
Jun 08, 2017 | 3.248 | 3.302 | 3.248 | 3.268 | 357,663 | +0.01(+0.30%) |
Jun 07, 2017 | 3.317 | 3.346 | 3.238 | 3.258 | 627,204 | -0.07(-2.06%) |
Jun 06, 2017 | 3.317 | 3.366 | 3.258 | 3.327 | 634,297 | -0.01(-0.29%) |
Jun 05, 2017 | 3.445 | 3.445 | 3.288 | 3.337 | 900,282 | -0.10(-2.86%) |
Jun 02, 2017 | 3.386 | 3.464 | 3.346 | 3.435 | 650,166 | +0.06(+1.74%) |
Jun 01, 2017 | 3.278 | 3.435 | 3.268 | 3.376 | 638,526 | +0.12(+3.61%) |
May 31, 2017 | 3.327 | 3.337 | 3.238 | 3.258 | 590,921 | -0.05(-1.48%) |
May 30, 2017 | 3.386 | 3.386 | 3.248 | 3.307 | 1,194,448 | -0.08(-2.32%) |
May 26, 2017 | 3.425 | 3.454 | 3.356 | 3.386 | 539,664 | -0.05(-1.43%) |
May 25, 2017 | 3.503 | 3.513 | 3.395 | 3.435 | 539,784 | -0.06(-1.69%) |
May 24, 2017 | 3.464 | 3.523 | 3.405 | 3.494 | 538,516 | +0.03(+0.85%) |
May 23, 2017 | 3.356 | 3.503 | 3.346 | 3.464 | 611,227 | +0.13(+3.82%) |
May 22, 2017 | 3.405 | 3.464 | 3.317 | 3.337 | 1,022,526 | -0.06(-1.73%) |
May 19, 2017 | 3.543 | 3.641 | 3.395 | 3.395 | 767,251 | -0.15(-4.16%) |
May 18, 2017 | 3.474 | 3.562 | 3.454 | 3.543 | 617,200 | +0.06(+1.69%) |
May 17, 2017 | 3.543 | 3.562 | 3.435 | 3.484 | 819,347 | -0.10(-2.74%) |
May 16, 2017 | 3.651 | 3.660 | 3.543 | 3.582 | 436,995 | -0.05(-1.35%) |
May 15, 2017 | 3.641 | 3.739 | 3.602 | 3.631 | 801,832 | +0.01(+0.27%) |
May 12, 2017 | 3.660 | 3.724 | 3.602 | 3.621 | 681,205 | -0.05(-1.34%) |
May 11, 2017 | 3.719 | 3.739 | 3.602 | 3.670 | 631,109 | -0.06(-1.58%) |
May 10, 2017 | 3.700 | 3.798 | 3.660 | 3.729 | 520,580 | +0.02(+0.53%) |
May 09, 2017 | 3.651 | 3.759 | 3.582 | 3.710 | 819,473 | +0.09(+2.44%) |
May 08, 2017 | 3.690 | 3.768 | 3.602 | 3.621 | 856,609 | -0.09(-2.38%) |
May 05, 2017 | 4.014 | 4.014 | 3.710 | 3.710 | 1,561,652 | -0.29(-7.35%) |
May 04, 2017 | 3.327 | 4.102 | 3.327 | 4.004 | 4,507,483 | +0.65(+19.30%) |
May 03, 2017 | 3.464 | 3.464 | 3.337 | 3.356 | 850,351 | -0.15(-4.20%) |
May 02, 2017 | 3.641 | 3.651 | 3.484 | 3.503 | 558,797 | -0.13(-3.51%) |
May 01, 2017 | 3.543 | 3.631 | 3.513 | 3.631 | 575,836 | +0.11(+3.06%) |
Apr 28, 2017 | 3.611 | 3.631 | 3.454 | 3.523 | 480,513 | -0.09(-2.45%) |
Apr 27, 2017 | 3.660 | 3.700 | 3.592 | 3.611 | 536,456 | -0.04(-1.08%) |
Apr 26, 2017 | 3.592 | 3.690 | 3.592 | 3.651 | 710,998 | +0.02(+0.54%) |
Apr 25, 2017 | 3.572 | 3.660 | 3.454 | 3.631 | 1,052,233 | +0.10(+2.78%) |
Apr 24, 2017 | 3.503 | 3.533 | 3.386 | 3.533 | 801,653 | +0.08(+2.27%) |
Apr 21, 2017 | 3.435 | 3.474 | 3.386 | 3.454 | 691,531 | +0.00(+0.00%) |
Apr 20, 2017 | 3.337 | 3.464 | 3.307 | 3.454 | 941,142 | +0.13(+3.83%) |
Apr 19, 2017 | 3.386 | 3.474 | 3.307 | 3.327 | 809,863 | -0.02(-0.59%) |
Apr 18, 2017 | 3.376 | 3.381 | 3.288 | 3.346 | 822,418 | -0.03(-0.87%) |
Apr 17, 2017 | 3.435 | 3.474 | 3.337 | 3.376 | 886,808 | -0.03(-0.86%) |
Apr 13, 2017 | 3.435 | 3.597 | 3.317 | 3.405 | 2,384,696 | +0.23(+7.10%) |
Apr 12, 2017 | 3.150 | 3.278 | 3.150 | 3.180 | 797,129 | +0.00(+0.00%) |
Apr 11, 2017 | 3.199 | 3.209 | 3.140 | 3.180 | 988,604 | -0.03(-0.92%) |
Apr 10, 2017 | 3.327 | 3.376 | 3.209 | 3.209 | 855,376 | -0.11(-3.25%) |
Apr 07, 2017 | 3.268 | 3.327 | 3.160 | 3.317 | 1,150,141 | +0.03(+0.90%) |
Apr 06, 2017 | 3.395 | 3.410 | 3.209 | 3.288 | 1,371,843 | -0.09(-2.62%) |
Apr 05, 2017 | 3.503 | 3.582 | 3.356 | 3.376 | 1,773,475 | -0.12(-3.37%) |
Apr 04, 2017 | 3.572 | 3.680 | 3.445 | 3.494 | 1,389,041 | -0.10(-2.73%) |