Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 5.781 | 5.781 | 5.781 | 0 | +0.13(+2.25%) | |
Mar 28, 2018 | 5.646 | 5.670 | 5.586 | 5.654 | 27,150,322 | +0.02(+0.42%) |
Mar 27, 2018 | 5.678 | 5.726 | 5.622 | 5.630 | 18,986,758 | -0.10(-1.67%) |
Mar 26, 2018 | 5.757 | 5.781 | 5.650 | 5.726 | 27,135,706 | +0.04(+0.70%) |
Mar 23, 2018 | 5.710 | 5.773 | 5.678 | 5.686 | 18,612,268 | -0.02(-0.42%) |
Mar 22, 2018 | 5.718 | 5.765 | 5.665 | 5.710 | 14,071,904 | -0.06(-1.10%) |
Mar 21, 2018 | 5.678 | 5.813 | 5.646 | 5.773 | 31,064,656 | +0.14(+2.40%) |
Mar 20, 2018 | 5.702 | 5.718 | 5.638 | 5.638 | 16,199,542 | -0.06(-1.12%) |
Mar 19, 2018 | 5.622 | 5.718 | 5.614 | 5.702 | 18,023,674 | +0.03(+0.56%) |
Mar 16, 2018 | 5.742 | 5.749 | 5.670 | 5.670 | 17,717,080 | -0.06(-0.97%) |
Mar 15, 2018 | 5.805 | 5.840 | 5.710 | 5.726 | 29,182,060 | -0.15(-2.57%) |
Mar 14, 2018 | 5.845 | 5.909 | 5.813 | 5.877 | 25,227,054 | +0.09(+1.51%) |
Mar 13, 2018 | 5.821 | 5.881 | 5.757 | 5.789 | 30,761,930 | -0.02(-0.27%) |
Mar 12, 2018 | 5.710 | 5.845 | 5.694 | 5.805 | 36,600,528 | +0.13(+2.24%) |
Mar 09, 2018 | 5.694 | 5.742 | 5.662 | 5.678 | 19,335,102 | +0.03(+0.56%) |
Mar 08, 2018 | 5.622 | 5.694 | 5.582 | 5.646 | 39,347,824 | +0.03(+0.57%) |
Mar 07, 2018 | 5.642 | 5.527 | 5.614 | 43,020,668 | -0.01(-0.14%) | |
Mar 06, 2018 | 5.519 | 5.638 | 5.503 | 5.622 | 39,339,396 | +0.15(+2.76%) |
Mar 05, 2018 | 5.463 | 5.543 | 5.431 | 5.471 | 31,273,868 | +0.00(+0.00%) |
Mar 02, 2018 | 5.352 | 5.487 | 5.312 | 5.471 | 20,516,224 | +0.06(+1.03%) |
Mar 01, 2018 | 5.463 | 5.503 | 5.344 | 5.415 | 24,673,882 | +0.05(+0.89%) |
Feb 28, 2018 | 5.392 | 5.463 | 5.364 | 5.368 | 28,088,664 | -0.02(-0.44%) |
Feb 27, 2018 | 5.423 | 5.439 | 5.352 | 5.392 | 13,901,029 | -0.03(-0.59%) |
Feb 26, 2018 | 5.320 | 5.431 | 5.304 | 5.423 | 15,979,709 | +0.08(+1.49%) |
Feb 23, 2018 | 5.455 | 5.479 | 5.324 | 5.344 | 28,569,116 | -0.08(-1.47%) |
Feb 22, 2018 | 5.471 | 5.423 | 23,301,872 | +0.01(+0.15%) | ||
Feb 21, 2018 | 5.527 | 5.535 | 5.392 | 5.415 | 40,771,012 | -0.07(-1.30%) |
Feb 20, 2018 | 5.408 | 5.485 | 5.408 | 5.487 | 21,546,832 | +0.00(+0.00%) |
Feb 16, 2018 | 5.487 | 5.487 | 5.487 | 0 | +0.02(+0.29%) | |
Feb 15, 2018 | 5.447 | 5.487 | 5.435 | 5.471 | 19,219,350 | +0.01(+0.15%) |
Feb 14, 2018 | 5.264 | 5.487 | 5.233 | 5.463 | 22,203,216 | +0.16(+3.00%) |
Feb 13, 2018 | 5.288 | 5.328 | 5.280 | 5.304 | 16,030,155 | -0.01(-0.15%) |
Feb 12, 2018 | 5.233 | 5.344 | 5.217 | 5.312 | 22,334,314 | +0.11(+2.14%) |
Feb 09, 2018 | 5.217 | 5.241 | 5.058 | 5.201 | 32,505,876 | +0.06(+1.24%) |
Feb 08, 2018 | 5.264 | 5.280 | 5.129 | 5.137 | 33,198,714 | -0.06(-1.22%) |
Feb 07, 2018 | 5.272 | 5.320 | 5.201 | 5.201 | 30,377,586 | -0.10(-1.80%) |
Feb 06, 2018 | 5.201 | 5.325 | 5.185 | 5.296 | 36,094,692 | +0.02(+0.45%) |
Feb 05, 2018 | 5.336 | 5.359 | 5.201 | 5.272 | 25,502,166 | -0.10(-1.78%) |
Feb 02, 2018 | 5.400 | 5.431 | 5.320 | 5.368 | 23,160,558 | -0.16(-2.88%) |
Feb 01, 2018 | 5.527 | 5.598 | 5.495 | 5.527 | 37,645,560 | +0.08(+1.48%) |
Jan 31, 2018 | 5.486 | 5.517 | 5.414 | 5.446 | 26,696,734 | +0.02(+0.44%) |
Jan 30, 2018 | 5.422 | 5.446 | 5.406 | 5.422 | 16,468,897 | +0.02(+0.29%) |
Jan 29, 2018 | 5.422 | 5.454 | 5.384 | 5.406 | 18,998,148 | -0.06(-1.16%) |
Jan 26, 2018 | 5.430 | 5.502 | 5.422 | 5.470 | 31,312,204 | +0.06(+1.17%) |
Jan 25, 2018 | 5.470 | 5.549 | 5.406 | 5.406 | 27,041,802 | -0.04(-0.73%) |
Jan 24, 2018 | 5.414 | 5.470 | 5.338 | 5.446 | 42,864,016 | +0.13(+2.38%) |
Jan 23, 2018 | 5.319 | 5.367 | 5.272 | 5.319 | 20,248,876 | -0.07(-1.32%) |
Jan 22, 2018 | 5.399 | 5.406 | 5.359 | 5.391 | 15,804,694 | -0.05(-0.87%) |
Jan 19, 2018 | 5.375 | 5.446 | 5.359 | 5.438 | 18,066,188 | +0.08(+1.48%) |
Jan 18, 2018 | 5.399 | 5.419 | 5.347 | 5.359 | 19,167,694 | -0.02(-0.29%) |
Jan 17, 2018 | 5.359 | 5.399 | 5.335 | 5.375 | 18,237,416 | +0.02(+0.44%) |
Jan 16, 2018 | 5.319 | 5.375 | 5.303 | 5.351 | 19,830,400 | +0.06(+1.20%) |
Jan 12, 2018 | 5.288 | 5.288 | 5.288 | 0 | -0.08(-1.48%) | |
Jan 11, 2018 | 5.256 | 5.359 | 5.248 | 5.367 | 14,545,588 | +0.13(+2.42%) |
Jan 10, 2018 | 5.280 | 5.240 | 10,411,180 | +0.02(+0.46%) | ||
Jan 09, 2018 | 5.232 | 5.261 | 5.208 | 5.216 | 10,660,510 | -0.03(-0.60%) |
Jan 08, 2018 | 5.256 | 5.276 | 5.224 | 5.248 | 13,749,969 | -0.04(-0.75%) |
Jan 05, 2018 | 5.256 | 5.303 | 5.224 | 5.288 | 17,960,410 | +0.02(+0.45%) |
Jan 04, 2018 | 5.295 | 5.323 | 5.224 | 5.264 | 13,502,709 | -0.01(-0.15%) |
Jan 03, 2018 | 5.288 | 5.339 | 5.248 | 5.272 | 17,645,088 | +0.03(+0.61%) |
Jan 02, 2018 | 5.184 | 5.256 | 5.173 | 5.240 | 20,425,350 | +0.12(+2.32%) |
Dec 29, 2017 | 5.121 | 5.121 | 5.121 | 0 | +0.03(+0.62%) | |
Dec 28, 2017 | 5.105 | 5.105 | 5.026 | 5.089 | 12,381,271 | +0.04(+0.78%) |
Dec 27, 2017 | 5.081 | 5.113 | 5.046 | 5.050 | 14,065,217 | +0.02(+0.31%) |
Dec 26, 2017 | 5.002 | 5.066 | 4.955 | 5.034 | 11,118,186 | +0.06(+1.28%) |
Dec 22, 2017 | 4.939 | 5.002 | 4.939 | 4.970 | 11,720,471 | +0.01(+0.16%) |
Dec 21, 2017 | 4.923 | 5.018 | 4.915 | 4.963 | 14,334,851 | +0.02(+0.32%) |
Dec 20, 2017 | 4.915 | 4.963 | 4.907 | 4.947 | 12,418,503 | +0.03(+0.65%) |
Dec 19, 2017 | 4.923 | 4.944 | 4.875 | 4.915 | 9,721,769 | -0.01(-0.27%) |
Dec 18, 2017 | 4.912 | 4.967 | 4.901 | 4.928 | 10,458,272 | +0.06(+1.28%) |
Dec 15, 2017 | 4.889 | 4.911 | 4.858 | 4.866 | 15,115,490 | +0.01(+0.16%) |
Dec 14, 2017 | 4.881 | 4.904 | 4.842 | 4.858 | 10,035,827 | -0.07(-1.43%) |
Dec 13, 2017 | 5.053 | 5.077 | 4.889 | 4.928 | 23,661,982 | -0.12(-2.47%) |
Dec 12, 2017 | 4.912 | 5.092 | 4.897 | 5.053 | 37,015,780 | +0.10(+2.05%) |
Dec 11, 2017 | 4.944 | 4.983 | 4.940 | 4.952 | 13,321,898 | -0.01(-0.16%) |
Dec 08, 2017 | 4.920 | 4.959 | 4.900 | 4.959 | 21,617,904 | +0.11(+2.25%) |
Dec 07, 2017 | 4.780 | 4.912 | 4.772 | 4.850 | 23,033,896 | -0.10(-2.05%) |
Dec 06, 2017 | 4.944 | 4.983 | 4.881 | 4.952 | 16,976,996 | +0.03(+0.63%) |
Dec 05, 2017 | 4.998 | 5.022 | 4.901 | 4.920 | 28,759,368 | +0.02(+0.32%) |
Dec 04, 2017 | 4.881 | 4.952 | 4.881 | 4.905 | 13,117,994 | +0.05(+0.96%) |
Dec 01, 2017 | 4.850 | 4.893 | 4.830 | 4.858 | 18,324,008 | +0.02(+0.48%) |
Nov 30, 2017 | 4.905 | 4.928 | 4.803 | 4.834 | 27,480,722 | -0.09(-1.75%) |
Nov 29, 2017 | 4.991 | 5.006 | 4.897 | 4.920 | 19,093,844 | -0.10(-2.02%) |
Nov 28, 2017 | 4.983 | 5.069 | 4.975 | 5.022 | 31,372,328 | +0.05(+1.10%) |
Nov 27, 2017 | 4.936 | 4.998 | 4.920 | 4.967 | 15,402,186 | -0.02(-0.31%) |
Nov 24, 2017 | 4.952 | 4.991 | 4.944 | 4.983 | 7,872,373 | -0.02(-0.31%) |
Nov 22, 2017 | 4.975 | 5.014 | 4.959 | 4.998 | 17,187,228 | +0.04(+0.79%) |
Nov 21, 2017 | 4.912 | 4.991 | 4.912 | 4.959 | 49,299,548 | +0.06(+1.28%) |
Nov 20, 2017 | 4.858 | 4.905 | 4.827 | 4.897 | 10,704,441 | +0.02(+0.48%) |
Nov 17, 2017 | 4.842 | 4.905 | 4.803 | 4.873 | 21,922,218 | +0.05(+1.13%) |
Nov 16, 2017 | 4.819 | 4.873 | 4.776 | 4.819 | 20,378,526 | +0.09(+1.98%) |
Nov 15, 2017 | 4.725 | 4.748 | 4.701 | 4.725 | 11,098,436 | -0.01(-0.17%) |
Nov 14, 2017 | 4.788 | 4.799 | 4.725 | 4.733 | 17,275,370 | -0.05(-0.98%) |
Nov 13, 2017 | 4.733 | 4.799 | 4.709 | 4.780 | 18,923,182 | +0.00(+0.00%) |
Nov 10, 2017 | 4.772 | 4.803 | 4.741 | 4.780 | 25,719,198 | -0.04(-0.81%) |
Nov 09, 2017 | 4.780 | 4.834 | 4.759 | 4.819 | 19,236,566 | -0.01(-0.16%) |
Nov 08, 2017 | 4.842 | 4.858 | 4.725 | 4.827 | 68,665,472 | +0.05(+0.98%) |
Nov 07, 2017 | 4.866 | 4.866 | 4.741 | 4.780 | 38,935,812 | -0.09(-1.92%) |
Nov 06, 2017 | 4.858 | 4.912 | 4.823 | 4.873 | 32,103,306 | +0.05(+1.13%) |
Nov 03, 2017 | 4.920 | 4.936 | 4.780 | 4.819 | 56,013,380 | -0.09(-1.75%) |
Nov 02, 2017 | 4.928 | 4.936 | 4.850 | 4.905 | 26,653,132 | -0.01(-0.16%) |
Nov 01, 2017 | 4.983 | 5.037 | 4.912 | 4.912 | 26,377,148 | -0.03(-0.63%) |
Oct 31, 2017 | 4.944 | 5.021 | 4.912 | 4.944 | 28,456,562 | -0.02(-0.31%) |
Oct 30, 2017 | 4.959 | 4.983 | 4.928 | 4.959 | 34,524,560 | -0.03(-0.63%) |
Oct 27, 2017 | 5.006 | 5.061 | 4.975 | 4.991 | 28,080,480 | +0.05(+1.11%) |
Oct 26, 2017 | 5.006 | 5.061 | 4.936 | 4.936 | 20,293,846 | -0.12(-2.47%) |
Oct 25, 2017 | 5.100 | 5.108 | 4.959 | 5.061 | 31,655,282 | -0.04(-0.77%) |
Oct 24, 2017 | 5.108 | 5.116 | 5.069 | 5.100 | 22,188,356 | +0.01(+0.15%) |
Oct 23, 2017 | 5.209 | 5.213 | 5.069 | 5.092 | 36,920,080 | -0.15(-2.83%) |
Oct 20, 2017 | 5.326 | 5.326 | 5.209 | 5.241 | 35,154,412 | -0.09(-1.61%) |
Oct 19, 2017 | 5.272 | 5.342 | 5.248 | 5.326 | 14,311,606 | +0.00(+0.00%) |
Oct 18, 2017 | 5.319 | 5.342 | 5.303 | 5.326 | 14,436,708 | -0.01(-0.15%) |
Oct 17, 2017 | 5.326 | 5.342 | 5.280 | 5.334 | 13,430,948 | -0.01(-0.15%) |
Oct 16, 2017 | 5.381 | 5.420 | 5.319 | 5.342 | 23,241,134 | -0.11(-2.01%) |
Oct 13, 2017 | 5.475 | 5.490 | 5.420 | 5.451 | 46,189,592 | +0.15(+2.80%) |
Oct 12, 2017 | 5.264 | 5.323 | 5.264 | 5.303 | 17,914,018 | +0.00(+0.00%) |
Oct 11, 2017 | 5.311 | 5.319 | 5.252 | 5.303 | 33,697,808 | +0.04(+0.74%) |
Oct 10, 2017 | 5.233 | 5.334 | 5.201 | 5.264 | 59,121,952 | +0.13(+2.59%) |
Oct 09, 2017 | 5.131 | 5.162 | 5.131 | 5.131 | 6,671,091 | -0.03(-0.61%) |
Oct 06, 2017 | 5.170 | 5.178 | 5.123 | 5.162 | 20,151,110 | -0.05(-1.05%) |
Oct 05, 2017 | 5.287 | 5.326 | 5.217 | 5.217 | 26,973,004 | +0.00(+0.00%) |
Oct 04, 2017 | 5.295 | 5.318 | 5.217 | 5.217 | 22,336,494 | -0.06(-1.18%) |
Oct 03, 2017 | 5.100 | 5.295 | 5.100 | 5.280 | 29,986,000 | +0.20(+3.84%) |
Oct 02, 2017 | 5.084 | 5.108 | 5.034 | 5.084 | 43,155,300 | -0.06(-1.21%) |
Sep 29, 2017 | 5.186 | 5.194 | 5.116 | 5.147 | 41,042,768 | +0.02(+0.46%) |
Sep 28, 2017 | 5.131 | 5.162 | 5.108 | 5.123 | 17,288,676 | -0.02(-0.46%) |
Sep 27, 2017 | 5.147 | 5.170 | 5.069 | 5.147 | 24,269,802 | -0.04(-0.75%) |
Sep 26, 2017 | 5.272 | 5.280 | 5.162 | 5.186 | 43,063,884 | -0.09(-1.63%) |
Sep 25, 2017 | 5.311 | 5.319 | 5.248 | 5.272 | 26,312,596 | -0.08(-1.46%) |
Sep 22, 2017 | 5.303 | 5.358 | 5.283 | 5.350 | 15,513,920 | +0.09(+1.63%) |
Sep 21, 2017 | 5.350 | 5.358 | 5.248 | 5.264 | 24,807,820 | -0.06(-1.17%) |
Sep 20, 2017 | 5.295 | 5.326 | 5.241 | 5.326 | 25,542,194 | +0.04(+0.74%) |
Sep 19, 2017 | 5.272 | 5.315 | 5.257 | 5.287 | 25,271,978 | +0.05(+1.04%) |
Sep 18, 2017 | 5.311 | 5.319 | 5.229 | 5.233 | 23,513,274 | -0.09(-1.62%) |
Sep 15, 2017 | 5.256 | 5.326 | 5.237 | 5.319 | 34,870,452 | +0.05(+1.04%) |
Sep 14, 2017 | 5.201 | 5.303 | 5.186 | 5.264 | 19,628,322 | +0.04(+0.75%) |
Sep 13, 2017 | 5.209 | 5.272 | 5.178 | 5.225 | 26,216,166 | +0.01(+0.15%) |
Sep 12, 2017 | 5.139 | 5.272 | 5.123 | 5.217 | 41,929,464 | +0.16(+3.09%) |
Sep 11, 2017 | 5.069 | 5.131 | 5.049 | 5.061 | 17,960,744 | +0.04(+0.78%) |
Sep 08, 2017 | 5.045 | 5.057 | 4.983 | 5.022 | 20,680,642 | -0.02(-0.46%) |
Sep 07, 2017 | 5.030 | 5.061 | 5.022 | 5.045 | 12,651,368 | +0.01(+0.16%) |
Sep 06, 2017 | 4.952 | 5.053 | 4.952 | 5.037 | 19,286,452 | +0.12(+2.54%) |
Sep 05, 2017 | 4.928 | 4.952 | 4.885 | 4.912 | 30,375,836 | +0.04(+0.80%) |
Sep 01, 2017 | 4.936 | 4.944 | 4.873 | 4.873 | 18,885,902 | -0.02(-0.32%) |
Aug 31, 2017 | 4.912 | 4.912 | 4.885 | 4.889 | 12,202,087 | +0.02(+0.32%) |
Aug 30, 2017 | 4.873 | 4.889 | 4.827 | 4.873 | 20,954,372 | +0.01(+0.16%) |
Aug 29, 2017 | 4.834 | 4.889 | 4.834 | 4.866 | 12,360,523 | +0.00(+0.00%) |
Aug 28, 2017 | 4.889 | 4.889 | 4.850 | 4.866 | 11,445,221 | -0.02(-0.32%) |
Aug 25, 2017 | 4.881 | 4.917 | 4.858 | 4.881 | 12,566,082 | +0.01(+0.16%) |
Aug 24, 2017 | 4.912 | 4.920 | 4.866 | 4.873 | 15,608,711 | -0.04(-0.79%) |
Aug 23, 2017 | 4.866 | 4.920 | 4.842 | 4.912 | 12,933,212 | +0.10(+2.11%) |
Aug 22, 2017 | 4.881 | 4.905 | 4.803 | 4.811 | 17,081,022 | -0.02(-0.32%) |
Aug 21, 2017 | 4.858 | 4.897 | 4.811 | 4.827 | 11,641,990 | -0.04(-0.80%) |
Aug 18, 2017 | 4.850 | 4.881 | 4.803 | 4.866 | 19,893,136 | +0.03(+0.65%) |
Aug 17, 2017 | 4.842 | 4.873 | 4.827 | 4.834 | 18,625,686 | -0.03(-0.64%) |
Aug 16, 2017 | 4.850 | 4.889 | 4.819 | 4.866 | 19,509,978 | +0.03(+0.65%) |
Aug 15, 2017 | 4.788 | 4.842 | 4.780 | 4.834 | 18,043,710 | +0.05(+1.14%) |
Aug 14, 2017 | 4.772 | 4.842 | 4.756 | 4.780 | 28,084,530 | +0.00(+0.00%) |
Aug 11, 2017 | 4.764 | 4.803 | 4.737 | 4.780 | 14,854,761 | +0.05(+1.16%) |
Aug 10, 2017 | 4.741 | 4.780 | 4.725 | 4.725 | 19,901,716 | -0.05(-1.14%) |
Aug 09, 2017 | 4.741 | 4.803 | 4.733 | 4.780 | 30,316,610 | -0.03(-0.65%) |
Aug 08, 2017 | 4.803 | 4.858 | 4.780 | 4.811 | 27,027,284 | +0.01(+0.16%) |
Aug 07, 2017 | 4.772 | 4.823 | 4.756 | 4.803 | 14,515,918 | +0.02(+0.49%) |
Aug 04, 2017 | 4.788 | 4.803 | 4.741 | 4.780 | 13,754,764 | -0.02(-0.49%) |
Aug 03, 2017 | 4.819 | 4.827 | 4.780 | 4.803 | 17,266,962 | -0.03(-0.65%) |
Aug 02, 2017 | 4.756 | 4.842 | 4.752 | 4.834 | 24,717,556 | +0.06(+1.31%) |
Aug 01, 2017 | 4.748 | 4.811 | 4.748 | 4.772 | 14,786,817 | +0.02(+0.49%) |
Jul 31, 2017 | 4.788 | 4.811 | 4.736 | 4.748 | 24,901,422 | +0.02(+0.50%) |
Jul 28, 2017 | 4.686 | 4.756 | 4.665 | 4.725 | 18,855,876 | +0.02(+0.33%) |
Jul 27, 2017 | 4.694 | 4.780 | 4.670 | 4.709 | 24,183,340 | +0.07(+1.52%) |
Jul 26, 2017 | 4.592 | 4.655 | 4.584 | 4.639 | 12,441,159 | +0.02(+0.34%) |
Jul 25, 2017 | 4.655 | 4.686 | 4.608 | 4.624 | 16,723,660 | +0.00(+0.00%) |
Jul 24, 2017 | 4.663 | 4.663 | 4.616 | 4.624 | 11,745,741 | -0.02(-0.34%) |
Jul 21, 2017 | 4.663 | 4.670 | 4.624 | 4.639 | 16,409,177 | +0.00(+0.00%) |
Jul 20, 2017 | 4.655 | 4.670 | 4.616 | 4.639 | 21,561,802 | +0.00(+0.00%) |
Jul 19, 2017 | 4.616 | 4.639 | 4.584 | 4.639 | 12,540,971 | +0.04(+0.85%) |
Jul 18, 2017 | 4.584 | 4.612 | 4.553 | 4.600 | 9,610,899 | +0.01(+0.17%) |
Jul 17, 2017 | 4.569 | 4.608 | 4.561 | 4.592 | 14,584,778 | +0.02(+0.51%) |
Jul 14, 2017 | 4.553 | 4.584 | 4.545 | 4.569 | 10,409,579 | +0.07(+1.56%) |
Jul 13, 2017 | 4.522 | 4.530 | 4.483 | 4.499 | 13,623,393 | -0.02(-0.35%) |
Jul 12, 2017 | 4.483 | 4.530 | 4.444 | 4.514 | 32,091,270 | +0.11(+2.48%) |
Jul 11, 2017 | 4.374 | 4.452 | 4.366 | 4.405 | 52,414,588 | +0.04(+0.89%) |
Jul 10, 2017 | 4.288 | 4.381 | 4.272 | 4.366 | 48,052,936 | +0.11(+2.57%) |
Jul 07, 2017 | 4.225 | 4.296 | 4.225 | 4.256 | 34,533,100 | +0.09(+2.06%) |
Jul 06, 2017 | 4.272 | 4.280 | 4.163 | 4.171 | 47,678,852 | -0.12(-2.73%) |
Jul 05, 2017 | 4.256 | 4.311 | 4.256 | 4.288 | 46,990,004 | +0.02(+0.37%) |
Jul 03, 2017 | 4.327 | 4.342 | 4.264 | 4.272 | 16,025,341 | -0.02(-0.36%) |
Jun 30, 2017 | 4.296 | 4.335 | 4.276 | 4.288 | 26,926,866 | +0.02(+0.37%) |
Jun 29, 2017 | 4.311 | 4.319 | 4.241 | 4.272 | 36,181,316 | -0.04(-0.91%) |
Jun 28, 2017 | 4.296 | 4.350 | 4.253 | 4.311 | 32,920,174 | +0.05(+1.10%) |
Jun 27, 2017 | 4.256 | 4.299 | 4.217 | 4.264 | 52,516,756 | -0.02(-0.55%) |
Jun 26, 2017 | 4.256 | 4.327 | 4.249 | 4.288 | 48,401,780 | +0.08(+1.85%) |
Jun 23, 2017 | 4.194 | 4.233 | 4.179 | 4.210 | 25,955,706 | +0.01(+0.18%) |
Jun 22, 2017 | 4.210 | 4.233 | 4.179 | 4.202 | 35,467,064 | +0.01(+0.18%) |
Jun 21, 2017 | 4.179 | 4.225 | 4.156 | 4.194 | 50,052,708 | +0.03(+0.74%) |
Jun 20, 2017 | 4.171 | 4.233 | 4.156 | 4.163 | 87,801,760 | -0.02(-0.37%) |
Jun 19, 2017 | 4.132 | 4.202 | 4.101 | 4.179 | 46,162,836 | +0.05(+1.12%) |
Jun 16, 2017 | 4.233 | 4.233 | 4.125 | 4.132 | 99,736,880 | -0.09(-2.02%) |
Jun 15, 2017 | 4.241 | 4.248 | 4.194 | 4.217 | 16,876,556 | -0.04(-0.91%) |
Jun 14, 2017 | 4.295 | 4.318 | 4.210 | 4.256 | 40,133,956 | -0.02(-0.36%) |
Jun 13, 2017 | 4.217 | 4.279 | 4.194 | 4.272 | 26,852,342 | +0.07(+1.66%) |
Jun 12, 2017 | 4.179 | 4.233 | 4.171 | 4.202 | 32,299,048 | -0.03(-0.73%) |
Jun 09, 2017 | 4.326 | 4.334 | 4.206 | 4.233 | 39,837,692 | -0.12(-2.84%) |
Jun 08, 2017 | 4.380 | 4.388 | 4.326 | 4.357 | 36,970,572 | -0.05(-1.05%) |
Jun 07, 2017 | 4.465 | 4.504 | 4.380 | 4.403 | 53,438,696 | -0.06(-1.39%) |
Jun 06, 2017 | 4.426 | 4.496 | 4.419 | 4.465 | 36,042,980 | +0.04(+0.87%) |
Jun 05, 2017 | 4.372 | 4.434 | 4.349 | 4.426 | 48,265,624 | +0.04(+0.88%) |
Jun 02, 2017 | 4.442 | 4.446 | 4.334 | 4.388 | 108,018,720 | +0.01(+0.18%) |
Jun 01, 2017 | 4.465 | 4.465 | 4.380 | 4.380 | 88,470,616 | -0.04(-0.88%) |
May 31, 2017 | 4.457 | 4.481 | 4.411 | 4.419 | 56,864,332 | -0.01(-0.17%) |
May 30, 2017 | 4.442 | 4.457 | 4.426 | 4.426 | 47,597,524 | -0.04(-0.87%) |
May 26, 2017 | 4.442 | 4.504 | 4.426 | 4.465 | 19,315,492 | +0.04(+0.87%) |
May 25, 2017 | 4.450 | 4.469 | 4.388 | 4.426 | 26,243,862 | -0.02(-0.35%) |
May 24, 2017 | 4.481 | 4.488 | 4.426 | 4.442 | 35,530,156 | -0.02(-0.35%) |
May 23, 2017 | 4.403 | 4.473 | 4.395 | 4.457 | 30,020,942 | +0.10(+2.31%) |
May 22, 2017 | 4.364 | 4.419 | 4.303 | 4.357 | 48,718,548 | -0.02(-0.53%) |
May 19, 2017 | 4.388 | 4.388 | 4.318 | 4.380 | 60,057,276 | +0.12(+2.91%) |
May 18, 2017 | 4.527 | 4.643 | 4.248 | 4.256 | 103,082,936 | -0.56(-11.72%) |
May 17, 2017 | 4.906 | 4.922 | 4.806 | 4.821 | 37,576,224 | -0.10(-2.04%) |
May 16, 2017 | 4.929 | 4.941 | 4.867 | 4.922 | 36,266,736 | +0.02(+0.47%) |
May 15, 2017 | 4.860 | 4.914 | 4.829 | 4.898 | 62,089,660 | +0.05(+1.12%) |
May 12, 2017 | 4.821 | 4.875 | 4.786 | 4.844 | 42,528,192 | +0.09(+1.79%) |
May 11, 2017 | 4.690 | 4.790 | 4.674 | 4.759 | 71,253,696 | +0.10(+2.16%) |
May 10, 2017 | 4.651 | 4.697 | 4.628 | 4.659 | 31,996,192 | +0.06(+1.35%) |
May 09, 2017 | 4.550 | 4.620 | 4.531 | 4.597 | 38,407,652 | +0.05(+1.02%) |
May 08, 2017 | 4.562 | 4.573 | 4.519 | 4.550 | 32,390,410 | -0.03(-0.68%) |
May 05, 2017 | 4.604 | 4.620 | 4.573 | 4.581 | 33,984,376 | -0.02(-0.34%) |
May 04, 2017 | 4.542 | 4.659 | 4.512 | 4.597 | 82,322,456 | +0.08(+1.71%) |
May 03, 2017 | 4.512 | 4.547 | 4.473 | 4.519 | 36,874,276 | -0.02(-0.34%) |
May 02, 2017 | 4.450 | 4.542 | 4.442 | 4.535 | 39,563,776 | +0.07(+1.56%) |
May 01, 2017 | 4.457 | 4.504 | 4.419 | 4.465 | 29,388,568 | +0.03(+0.70%) |
Apr 28, 2017 | 4.357 | 4.450 | 4.357 | 4.434 | 33,192,442 | +0.04(+0.88%) |
Apr 27, 2017 | 4.403 | 4.419 | 4.345 | 4.395 | 31,542,128 | +0.00(+0.00%) |
Apr 26, 2017 | 4.426 | 4.434 | 4.349 | 4.395 | 36,941,188 | -0.08(-1.73%) |
Apr 25, 2017 | 4.380 | 4.496 | 4.376 | 4.473 | 37,172,532 | +0.06(+1.40%) |
Apr 24, 2017 | 4.434 | 4.481 | 4.411 | 4.411 | 24,626,512 | +0.05(+1.06%) |
Apr 21, 2017 | 4.372 | 4.411 | 4.326 | 4.364 | 25,134,974 | +0.02(+0.36%) |
Apr 20, 2017 | 4.403 | 4.457 | 4.349 | 4.349 | 40,711,980 | -0.07(-1.58%) |
Apr 19, 2017 | 4.457 | 4.473 | 4.411 | 4.419 | 17,117,090 | -0.06(-1.38%) |
Apr 18, 2017 | 4.481 | 4.535 | 4.473 | 4.481 | 19,365,374 | -0.01(-0.17%) |
Apr 17, 2017 | 4.395 | 4.496 | 4.388 | 4.488 | 16,470,111 | +0.14(+3.20%) |
Apr 13, 2017 | 4.334 | 4.380 | 4.326 | 4.349 | 18,759,706 | -0.01(-0.18%) |
Apr 12, 2017 | 4.334 | 4.357 | 4.295 | 4.357 | 21,880,090 | +0.05(+1.08%) |
Apr 11, 2017 | 4.334 | 4.349 | 4.256 | 4.310 | 27,457,232 | -0.11(-2.45%) |
Apr 10, 2017 | 4.419 | 4.442 | 4.372 | 4.419 | 14,821,815 | +0.02(+0.35%) |
Apr 07, 2017 | 4.426 | 4.457 | 4.384 | 4.403 | 14,655,110 | +0.03(+0.71%) |
Apr 06, 2017 | 4.388 | 4.457 | 4.357 | 4.372 | 22,055,438 | -0.05(-1.22%) |
Apr 05, 2017 | 4.481 | 4.500 | 4.395 | 4.426 | 20,077,540 | -0.05(-1.04%) |
Apr 04, 2017 | 4.419 | 4.481 | 4.403 | 4.473 | 11,294,379 | +0.01(+0.17%) |