Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.689 | 4.689 | 4.689 | 0 | +0.04(+0.80%) | |
Mar 28, 2018 | 4.663 | 4.679 | 4.626 | 4.652 | 645,922 | +0.01(+0.11%) |
Mar 27, 2018 | 4.663 | 4.679 | 4.631 | 4.647 | 707,233 | -0.01(-0.23%) |
Mar 26, 2018 | 4.679 | 4.700 | 4.642 | 4.657 | 910,871 | +0.00(+0.00%) |
Mar 23, 2018 | 4.700 | 4.716 | 4.647 | 4.657 | 1,216,923 | -0.03(-0.57%) |
Mar 22, 2018 | 4.716 | 4.737 | 4.673 | 4.684 | 1,133,543 | -0.04(-0.79%) |
Mar 21, 2018 | 4.705 | 4.758 | 4.700 | 4.721 | 828,177 | +0.02(+0.45%) |
Mar 20, 2018 | 4.689 | 4.721 | 4.681 | 4.700 | 577,478 | +0.01(+0.11%) |
Mar 19, 2018 | 4.721 | 4.727 | 4.673 | 4.695 | 1,412,987 | -0.03(-0.56%) |
Mar 16, 2018 | 4.705 | 4.737 | 4.689 | 4.721 | 880,805 | +0.03(+0.57%) |
Mar 15, 2018 | 4.705 | 4.711 | 4.665 | 4.695 | 653,246 | +0.00(+0.00%) |
Mar 14, 2018 | 4.684 | 4.719 | 4.673 | 4.695 | 1,258,082 | +0.03(+0.68%) |
Mar 13, 2018 | 4.721 | 4.748 | 4.657 | 4.663 | 1,277,942 | -0.04(-0.90%) |
Mar 12, 2018 | 4.652 | 4.711 | 4.642 | 4.705 | 2,155,613 | +0.06(+1.26%) |
Mar 09, 2018 | 4.604 | 4.657 | 4.588 | 4.647 | 1,798,871 | +0.05(+1.16%) |
Mar 08, 2018 | 4.519 | 4.604 | 4.519 | 4.594 | 1,322,328 | +0.07(+1.65%) |
Mar 07, 2018 | 4.567 | 4.498 | 4.519 | 3,869,182 | +0.01(+0.12%) | |
Mar 06, 2018 | 4.488 | 4.519 | 4.465 | 4.514 | 1,393,036 | +0.03(+0.69%) |
Mar 05, 2018 | 4.446 | 4.519 | 4.446 | 4.483 | 2,454,753 | +0.04(+0.93%) |
Mar 02, 2018 | 4.472 | 4.504 | 4.431 | 4.441 | 2,226,479 | -0.05(-1.04%) |
Mar 01, 2018 | 4.462 | 4.496 | 4.446 | 4.488 | 1,228,059 | +0.05(+1.05%) |
Feb 28, 2018 | 4.462 | 4.488 | 4.441 | 4.441 | 1,646,032 | -0.01(-0.12%) |
Feb 27, 2018 | 4.483 | 4.493 | 4.431 | 4.446 | 1,443,836 | -0.04(-0.81%) |
Feb 26, 2018 | 4.457 | 4.514 | 4.436 | 4.483 | 2,887,145 | +0.07(+1.53%) |
Feb 23, 2018 | 4.436 | 4.514 | 4.349 | 4.415 | 1,735,809 | +0.10(+2.41%) |
Feb 22, 2018 | 4.379 | 4.379 | 4.306 | 4.312 | 1,039,101 | -0.05(-1.19%) |
Feb 21, 2018 | 4.353 | 4.395 | 4.337 | 4.363 | 843,466 | +0.01(+0.24%) |
Feb 20, 2018 | 4.374 | 4.383 | 4.306 | 4.353 | 889,399 | -0.02(-0.47%) |
Feb 16, 2018 | 4.374 | 4.374 | 4.374 | 0 | +0.07(+1.57%) | |
Feb 15, 2018 | 4.301 | 4.317 | 4.270 | 4.306 | 556,214 | +0.02(+0.48%) |
Feb 14, 2018 | 4.254 | 4.304 | 4.244 | 4.286 | 710,589 | +0.01(+0.12%) |
Feb 13, 2018 | 4.197 | 4.296 | 4.197 | 4.280 | 810,425 | +0.07(+1.60%) |
Feb 12, 2018 | 4.192 | 4.218 | 4.125 | 4.213 | 811,325 | +0.03(+0.74%) |
Feb 09, 2018 | 4.171 | 4.197 | 4.140 | 4.182 | 991,024 | +0.02(+0.50%) |
Feb 08, 2018 | 4.182 | 4.200 | 4.156 | 4.161 | 779,464 | -0.02(-0.50%) |
Feb 07, 2018 | 4.177 | 4.192 | 4.156 | 4.182 | 564,476 | +0.00(+0.00%) |
Feb 06, 2018 | 4.130 | 4.203 | 4.120 | 4.182 | 1,503,731 | +0.03(+0.62%) |
Feb 05, 2018 | 4.182 | 4.184 | 4.094 | 4.156 | 1,350,491 | -0.04(-0.87%) |
Feb 02, 2018 | 4.197 | 4.223 | 4.187 | 4.192 | 922,504 | -0.01(-0.12%) |
Feb 01, 2018 | 4.229 | 4.254 | 4.187 | 4.197 | 764,565 | -0.03(-0.74%) |
Jan 31, 2018 | 4.254 | 4.280 | 4.203 | 4.229 | 1,282,284 | -0.03(-0.73%) |
Jan 30, 2018 | 4.312 | 4.327 | 4.249 | 4.260 | 1,650,253 | -0.07(-1.56%) |
Jan 29, 2018 | 4.395 | 4.395 | 4.312 | 4.327 | 998,840 | -0.07(-1.53%) |
Jan 26, 2018 | 4.436 | 4.441 | 4.384 | 4.395 | 503,319 | -0.05(-1.05%) |
Jan 25, 2018 | 4.426 | 4.441 | 4.410 | 4.441 | 401,603 | +0.03(+0.59%) |
Jan 24, 2018 | 4.426 | 4.436 | 4.400 | 4.415 | 676,740 | +0.01(+0.12%) |
Jan 23, 2018 | 4.343 | 4.421 | 4.343 | 4.410 | 461,097 | +0.06(+1.31%) |
Jan 22, 2018 | 4.363 | 4.379 | 4.353 | 4.353 | 694,505 | -0.03(-0.59%) |
Jan 19, 2018 | 4.358 | 4.379 | 4.343 | 4.379 | 1,150,254 | +0.02(+0.48%) |
Jan 18, 2018 | 4.395 | 4.397 | 4.348 | 4.358 | 1,409,990 | -0.05(-1.06%) |
Jan 17, 2018 | 4.405 | 4.426 | 4.379 | 4.405 | 503,533 | +0.03(+0.59%) |
Jan 16, 2018 | 4.410 | 4.434 | 4.379 | 4.379 | 889,469 | -0.04(-0.82%) |
Jan 12, 2018 | 4.415 | 4.415 | 4.415 | 0 | -0.04(-0.82%) | |
Jan 11, 2018 | 4.421 | 4.457 | 4.400 | 4.452 | 593,474 | +0.04(+0.94%) |
Jan 10, 2018 | 4.410 | 970,043 | -0.03(-0.70%) | |||
Jan 09, 2018 | 4.483 | 4.488 | 4.436 | 4.441 | 1,381,736 | -0.05(-1.15%) |
Jan 08, 2018 | 4.441 | 4.504 | 4.431 | 4.493 | 850,393 | +0.05(+1.17%) |
Jan 05, 2018 | 4.452 | 4.457 | 4.421 | 4.441 | 556,318 | +0.01(+0.12%) |
Jan 04, 2018 | 4.446 | 4.493 | 4.421 | 4.436 | 711,948 | -0.01(-0.23%) |
Jan 03, 2018 | 4.493 | 4.555 | 4.436 | 4.446 | 1,667,722 | -0.04(-0.81%) |
Jan 02, 2018 | 4.483 | 4.488 | 4.452 | 4.483 | 863,742 | +0.00(+0.00%) |
Dec 29, 2017 | 4.483 | 4.483 | 4.483 | 0 | -0.05(-1.03%) | |
Dec 28, 2017 | 4.488 | 4.535 | 4.478 | 4.529 | 496,284 | +0.04(+0.92%) |
Dec 27, 2017 | 4.483 | 4.504 | 4.457 | 4.488 | 609,943 | +0.03(+0.58%) |
Dec 26, 2017 | 4.483 | 4.509 | 4.457 | 4.462 | 495,287 | -0.02(-0.46%) |
Dec 22, 2017 | 4.493 | 4.571 | 4.483 | 4.483 | 849,023 | +0.00(+0.00%) |
Dec 21, 2017 | 4.488 | 4.529 | 4.467 | 4.483 | 824,610 | -0.01(-0.12%) |
Dec 20, 2017 | 4.441 | 4.514 | 4.439 | 4.488 | 839,002 | +0.07(+1.53%) |
Dec 19, 2017 | 4.493 | 4.535 | 4.421 | 4.421 | 1,485,485 | -0.09(-1.96%) |
Dec 18, 2017 | 4.566 | 4.587 | 4.488 | 4.509 | 1,102,288 | -0.01(-0.23%) |
Dec 15, 2017 | 4.467 | 4.540 | 4.467 | 4.519 | 3,262,232 | +0.05(+1.04%) |
Dec 14, 2017 | 4.478 | 4.504 | 4.415 | 4.472 | 2,528,071 | +0.02(+0.47%) |
Dec 13, 2017 | 4.488 | 4.524 | 4.436 | 4.452 | 3,860,962 | -0.04(-0.92%) |
Dec 12, 2017 | 4.509 | 4.529 | 4.483 | 4.493 | 1,411,956 | -0.02(-0.46%) |
Dec 11, 2017 | 4.472 | 4.519 | 4.472 | 4.514 | 966,063 | +0.02(+0.46%) |
Dec 08, 2017 | 4.504 | 4.550 | 4.493 | 4.493 | 1,748,171 | -0.01(-0.23%) |
Dec 07, 2017 | 4.472 | 4.506 | 4.467 | 4.504 | 436,575 | +0.02(+0.35%) |
Dec 06, 2017 | 4.483 | 4.496 | 4.465 | 4.488 | 498,232 | +0.01(+0.12%) |
Dec 05, 2017 | 4.488 | 4.504 | 4.472 | 4.483 | 533,208 | -0.01(-0.12%) |
Dec 04, 2017 | 4.514 | 4.529 | 4.478 | 4.488 | 1,234,585 | +0.00(+0.00%) |
Dec 01, 2017 | 4.472 | 4.498 | 4.452 | 4.488 | 806,906 | +0.04(+0.82%) |
Nov 30, 2017 | 4.509 | 4.509 | 4.446 | 4.452 | 1,323,418 | -0.02(-0.35%) |
Nov 29, 2017 | 4.509 | 4.509 | 4.436 | 4.467 | 912,160 | -0.03(-0.69%) |
Nov 28, 2017 | 4.509 | 4.514 | 4.467 | 4.498 | 434,218 | +0.01(+0.12%) |
Nov 27, 2017 | 4.540 | 4.550 | 4.493 | 4.493 | 937,474 | -0.05(-1.03%) |
Nov 24, 2017 | 4.545 | 4.550 | 4.524 | 4.540 | 326,104 | +0.02(+0.34%) |
Nov 22, 2017 | 4.498 | 4.529 | 4.467 | 4.524 | 896,315 | +0.04(+0.81%) |
Nov 21, 2017 | 4.478 | 4.504 | 4.452 | 4.488 | 722,910 | +0.03(+0.70%) |
Nov 20, 2017 | 4.421 | 4.467 | 4.400 | 4.457 | 714,453 | +0.05(+1.06%) |
Nov 17, 2017 | 4.374 | 4.415 | 4.358 | 4.410 | 481,555 | +0.04(+0.83%) |
Nov 16, 2017 | 4.286 | 4.395 | 4.275 | 4.374 | 1,074,474 | +0.11(+2.68%) |
Nov 15, 2017 | 4.270 | 4.286 | 4.234 | 4.260 | 638,755 | -0.04(-0.85%) |
Nov 14, 2017 | 4.343 | 4.358 | 4.254 | 4.296 | 909,937 | -0.05(-1.08%) |
Nov 13, 2017 | 4.338 | 4.363 | 4.307 | 4.343 | 1,729,909 | +0.04(+0.82%) |
Nov 10, 2017 | 4.287 | 4.358 | 4.277 | 4.307 | 1,222,334 | +0.01(+0.24%) |
Nov 09, 2017 | 4.241 | 4.297 | 4.211 | 4.297 | 1,194,943 | +0.07(+1.56%) |
Nov 08, 2017 | 4.236 | 4.262 | 4.185 | 4.231 | 1,159,494 | -0.05(-1.18%) |
Nov 07, 2017 | 4.317 | 4.317 | 4.251 | 4.282 | 916,606 | -0.04(-0.82%) |
Nov 06, 2017 | 4.368 | 4.368 | 4.282 | 4.317 | 882,844 | -0.02(-0.47%) |
Nov 03, 2017 | 4.302 | 4.409 | 4.282 | 4.338 | 1,436,649 | +0.15(+3.64%) |
Nov 02, 2017 | 4.160 | 4.196 | 4.140 | 4.185 | 571,101 | +0.02(+0.49%) |
Nov 01, 2017 | 4.185 | 4.216 | 4.145 | 4.165 | 500,394 | -0.03(-0.73%) |
Oct 31, 2017 | 4.180 | 4.206 | 4.152 | 4.196 | 724,232 | +0.04(+0.98%) |
Oct 30, 2017 | 4.196 | 4.207 | 4.136 | 4.155 | 436,798 | -0.05(-1.09%) |
Oct 27, 2017 | 4.185 | 4.206 | 4.125 | 4.201 | 415,622 | +0.01(+0.24%) |
Oct 26, 2017 | 4.216 | 4.246 | 4.180 | 4.190 | 687,222 | -0.01(-0.24%) |
Oct 25, 2017 | 4.221 | 4.251 | 4.185 | 4.201 | 453,278 | -0.03(-0.72%) |
Oct 24, 2017 | 4.246 | 4.256 | 4.226 | 4.231 | 1,038,148 | -0.01(-0.24%) |
Oct 23, 2017 | 4.262 | 4.267 | 4.216 | 4.241 | 600,204 | -0.02(-0.36%) |
Oct 20, 2017 | 4.272 | 4.277 | 4.251 | 4.256 | 468,939 | -0.02(-0.36%) |
Oct 19, 2017 | 4.282 | 4.287 | 4.241 | 4.272 | 873,095 | -0.02(-0.36%) |
Oct 18, 2017 | 4.282 | 4.297 | 4.256 | 4.287 | 467,053 | +0.00(+0.00%) |
Oct 17, 2017 | 4.236 | 4.327 | 4.236 | 4.287 | 1,017,863 | +0.05(+1.20%) |
Oct 16, 2017 | 4.236 | 4.272 | 4.226 | 4.236 | 1,001,485 | +0.02(+0.36%) |
Oct 13, 2017 | 4.236 | 4.241 | 4.213 | 4.221 | 582,941 | +0.00(+0.00%) |
Oct 12, 2017 | 4.226 | 4.241 | 4.211 | 4.221 | 1,064,409 | -0.01(-0.24%) |
Oct 11, 2017 | 4.267 | 4.282 | 4.231 | 4.231 | 960,596 | -0.04(-0.95%) |
Oct 10, 2017 | 4.277 | 4.287 | 4.256 | 4.272 | 333,735 | +0.01(+0.12%) |
Oct 09, 2017 | 4.267 | 4.284 | 4.256 | 4.267 | 264,486 | +0.00(+0.00%) |
Oct 06, 2017 | 4.287 | 4.287 | 4.246 | 4.267 | 323,180 | -0.02(-0.47%) |
Oct 05, 2017 | 4.262 | 4.312 | 4.262 | 4.287 | 483,864 | +0.03(+0.60%) |
Oct 04, 2017 | 4.256 | 4.282 | 4.236 | 4.262 | 311,783 | +0.01(+0.12%) |
Oct 03, 2017 | 4.231 | 4.272 | 4.226 | 4.256 | 507,906 | +0.03(+0.60%) |
Oct 02, 2017 | 4.160 | 4.267 | 4.160 | 4.231 | 1,732,389 | +0.07(+1.71%) |
Sep 29, 2017 | 4.099 | 4.165 | 4.099 | 4.160 | 601,545 | +0.04(+0.99%) |
Sep 28, 2017 | 4.028 | 4.119 | 4.018 | 4.119 | 830,943 | +0.10(+2.40%) |
Sep 27, 2017 | 4.069 | 4.086 | 3.998 | 4.023 | 905,412 | -0.05(-1.25%) |
Sep 26, 2017 | 4.059 | 4.094 | 4.043 | 4.074 | 597,902 | +0.03(+0.63%) |
Sep 25, 2017 | 4.069 | 4.074 | 4.043 | 4.048 | 2,228,609 | -0.01(-0.25%) |
Sep 22, 2017 | 4.074 | 4.089 | 4.033 | 4.059 | 594,179 | -0.01(-0.25%) |
Sep 21, 2017 | 4.064 | 4.086 | 4.059 | 4.069 | 253,938 | +0.01(+0.13%) |
Sep 20, 2017 | 4.059 | 4.089 | 4.048 | 4.064 | 300,183 | +0.01(+0.12%) |
Sep 19, 2017 | 4.054 | 4.074 | 4.043 | 4.059 | 371,603 | -0.01(-0.12%) |
Sep 18, 2017 | 4.084 | 4.089 | 4.048 | 4.064 | 500,453 | -0.02(-0.37%) |
Sep 15, 2017 | 4.074 | 4.104 | 4.055 | 4.079 | 674,551 | +0.01(+0.12%) |
Sep 14, 2017 | 4.084 | 4.084 | 4.064 | 4.074 | 188,560 | -0.01(-0.12%) |
Sep 13, 2017 | 4.079 | 4.109 | 4.054 | 4.079 | 494,313 | -0.01(-0.25%) |
Sep 12, 2017 | 4.099 | 4.125 | 4.079 | 4.089 | 449,025 | -0.02(-0.49%) |
Sep 11, 2017 | 4.059 | 4.125 | 4.059 | 4.109 | 413,154 | +0.05(+1.25%) |
Sep 08, 2017 | 4.069 | 4.086 | 4.048 | 4.059 | 671,668 | -0.02(-0.37%) |
Sep 07, 2017 | 4.079 | 4.130 | 4.059 | 4.074 | 590,719 | -0.02(-0.50%) |
Sep 06, 2017 | 4.130 | 4.130 | 4.079 | 4.094 | 380,524 | -0.02(-0.37%) |
Sep 05, 2017 | 4.185 | 4.188 | 4.084 | 4.109 | 584,920 | -0.07(-1.70%) |
Sep 01, 2017 | 4.170 | 4.196 | 4.140 | 4.180 | 315,556 | +0.02(+0.49%) |
Aug 31, 2017 | 4.104 | 4.175 | 4.099 | 4.160 | 569,319 | +0.08(+1.86%) |
Aug 30, 2017 | 4.064 | 4.089 | 4.043 | 4.084 | 369,523 | +0.03(+0.62%) |
Aug 29, 2017 | 4.064 | 4.099 | 4.059 | 4.059 | 219,883 | -0.02(-0.37%) |
Aug 28, 2017 | 4.079 | 4.089 | 4.059 | 4.074 | 354,994 | +0.02(+0.50%) |
Aug 25, 2017 | 4.079 | 4.089 | 4.043 | 4.054 | 532,626 | -0.01(-0.13%) |
Aug 24, 2017 | 4.069 | 4.086 | 4.054 | 4.059 | 490,097 | -0.01(-0.25%) |
Aug 23, 2017 | 4.059 | 4.099 | 4.059 | 4.069 | 423,560 | +0.01(+0.13%) |
Aug 22, 2017 | 4.079 | 4.100 | 4.059 | 4.064 | 216,098 | +0.00(+0.00%) |
Aug 21, 2017 | 4.084 | 4.089 | 4.038 | 4.064 | 653,468 | -0.01(-0.25%) |
Aug 18, 2017 | 4.074 | 4.099 | 4.043 | 4.074 | 567,468 | +0.01(+0.12%) |
Aug 17, 2017 | 4.109 | 4.135 | 4.059 | 4.069 | 728,763 | -0.04(-0.99%) |
Aug 16, 2017 | 4.114 | 4.145 | 4.094 | 4.109 | 600,248 | +0.02(+0.50%) |
Aug 15, 2017 | 4.089 | 4.109 | 4.047 | 4.089 | 501,388 | -0.01(-0.25%) |
Aug 14, 2017 | 4.059 | 4.140 | 4.038 | 4.099 | 606,516 | +0.04(+1.00%) |
Aug 11, 2017 | 4.054 | 4.093 | 4.014 | 4.059 | 845,666 | -0.01(-0.37%) |
Aug 10, 2017 | 4.113 | 4.113 | 4.014 | 4.073 | 1,086,248 | -0.05(-1.20%) |
Aug 09, 2017 | 4.078 | 4.128 | 4.059 | 4.123 | 838,465 | +0.04(+1.10%) |
Aug 08, 2017 | 4.098 | 4.118 | 4.069 | 4.078 | 658,577 | -0.02(-0.48%) |
Aug 07, 2017 | 4.128 | 4.143 | 4.059 | 4.098 | 796,940 | -0.01(-0.36%) |
Aug 04, 2017 | 4.118 | 4.188 | 4.083 | 4.113 | 989,106 | +0.03(+0.85%) |
Aug 03, 2017 | 4.128 | 4.133 | 4.069 | 4.078 | 549,689 | -0.04(-1.08%) |
Aug 02, 2017 | 4.133 | 4.133 | 4.088 | 4.123 | 464,571 | +0.00(+0.00%) |
Aug 01, 2017 | 4.103 | 4.150 | 4.069 | 4.123 | 540,692 | +0.03(+0.73%) |
Jul 31, 2017 | 4.093 | 4.128 | 4.069 | 4.093 | 1,017,500 | +0.00(+0.00%) |
Jul 28, 2017 | 4.128 | 4.143 | 4.078 | 4.093 | 468,689 | -0.04(-0.96%) |
Jul 27, 2017 | 4.088 | 4.148 | 4.083 | 4.133 | 453,529 | +0.04(+1.09%) |
Jul 26, 2017 | 4.098 | 4.108 | 4.069 | 4.088 | 521,797 | +0.00(+0.12%) |
Jul 25, 2017 | 4.158 | 4.163 | 4.064 | 4.083 | 864,013 | -0.03(-0.84%) |
Jul 24, 2017 | 4.148 | 4.217 | 4.103 | 4.118 | 1,032,922 | -0.03(-0.84%) |
Jul 21, 2017 | 4.123 | 4.163 | 4.113 | 4.153 | 515,031 | +0.04(+1.09%) |
Jul 20, 2017 | 4.133 | 4.143 | 4.098 | 4.108 | 369,628 | -0.01(-0.36%) |
Jul 19, 2017 | 4.073 | 4.143 | 4.059 | 4.123 | 470,168 | +0.06(+1.47%) |
Jul 18, 2017 | 4.103 | 4.108 | 4.049 | 4.064 | 490,944 | -0.02(-0.49%) |
Jul 17, 2017 | 4.093 | 4.108 | 4.073 | 4.083 | 341,533 | +0.00(+0.00%) |
Jul 14, 2017 | 4.093 | 4.093 | 4.059 | 4.083 | 310,154 | +0.01(+0.24%) |
Jul 13, 2017 | 4.138 | 4.143 | 4.059 | 4.073 | 259,490 | -0.05(-1.20%) |
Jul 12, 2017 | 4.078 | 4.128 | 4.054 | 4.123 | 841,974 | +0.06(+1.59%) |
Jul 11, 2017 | 4.039 | 4.083 | 4.029 | 4.059 | 918,141 | +0.03(+0.86%) |
Jul 10, 2017 | 4.059 | 4.093 | 4.024 | 4.024 | 422,916 | -0.03(-0.86%) |
Jul 07, 2017 | 4.133 | 4.138 | 4.029 | 4.059 | 635,930 | -0.07(-1.68%) |
Jul 06, 2017 | 4.173 | 4.173 | 4.123 | 4.128 | 364,577 | -0.04(-1.07%) |
Jul 05, 2017 | 4.173 | 4.188 | 4.138 | 4.173 | 555,711 | +0.00(+0.00%) |
Jul 03, 2017 | 4.153 | 4.183 | 4.143 | 4.173 | 177,870 | +0.03(+0.84%) |
Jun 30, 2017 | 4.183 | 4.207 | 4.123 | 4.138 | 296,077 | -0.03(-0.71%) |
Jun 29, 2017 | 4.198 | 4.207 | 4.123 | 4.168 | 983,352 | -0.03(-0.71%) |
Jun 28, 2017 | 4.198 | 4.217 | 4.170 | 4.198 | 644,943 | +0.01(+0.24%) |
Jun 27, 2017 | 4.173 | 4.242 | 4.163 | 4.188 | 1,006,834 | +0.02(+0.60%) |
Jun 26, 2017 | 4.173 | 4.183 | 4.138 | 4.163 | 500,749 | -0.01(-0.24%) |
Jun 23, 2017 | 4.138 | 4.178 | 4.113 | 4.173 | 482,947 | +0.05(+1.33%) |
Jun 22, 2017 | 4.128 | 4.158 | 4.093 | 4.118 | 429,690 | +0.00(+0.00%) |
Jun 21, 2017 | 4.148 | 4.202 | 4.113 | 4.118 | 402,450 | -0.05(-1.19%) |
Jun 20, 2017 | 4.183 | 4.193 | 4.133 | 4.168 | 320,517 | -0.00(-0.12%) |
Jun 19, 2017 | 4.168 | 4.212 | 4.148 | 4.173 | 432,179 | +0.00(+0.00%) |
Jun 16, 2017 | 4.148 | 4.195 | 4.118 | 4.173 | 702,057 | +0.02(+0.60%) |
Jun 15, 2017 | 4.138 | 4.148 | 4.093 | 4.148 | 505,171 | +0.01(+0.36%) |
Jun 14, 2017 | 4.153 | 4.193 | 4.106 | 4.133 | 695,930 | -0.03(-0.83%) |
Jun 13, 2017 | 4.217 | 4.217 | 4.158 | 4.168 | 818,121 | -0.02(-0.59%) |
Jun 12, 2017 | 4.217 | 4.237 | 4.163 | 4.193 | 886,887 | -0.02(-0.47%) |
Jun 09, 2017 | 4.168 | 4.260 | 4.138 | 4.212 | 1,227,120 | +0.04(+0.95%) |
Jun 08, 2017 | 4.118 | 4.188 | 4.088 | 4.173 | 743,611 | +0.06(+1.57%) |
Jun 07, 2017 | 4.044 | 4.113 | 4.039 | 4.108 | 694,784 | +0.06(+1.60%) |
Jun 06, 2017 | 4.049 | 4.059 | 4.024 | 4.044 | 1,074,800 | -0.02(-0.61%) |
Jun 05, 2017 | 4.128 | 4.128 | 4.061 | 4.069 | 967,804 | -0.02(-0.61%) |
Jun 02, 2017 | 4.078 | 4.138 | 4.064 | 4.093 | 1,351,586 | +0.02(+0.61%) |
Jun 01, 2017 | 4.083 | 4.088 | 4.054 | 4.069 | 725,391 | +0.00(+0.00%) |
May 31, 2017 | 4.083 | 4.103 | 4.039 | 4.069 | 1,371,593 | +0.00(+0.12%) |
May 30, 2017 | 4.069 | 4.083 | 4.054 | 4.064 | 850,814 | +0.00(+0.00%) |
May 26, 2017 | 4.069 | 4.098 | 4.064 | 4.064 | 470,696 | -0.00(-0.12%) |
May 25, 2017 | 4.073 | 4.093 | 4.054 | 4.069 | 889,834 | +0.00(+0.12%) |
May 24, 2017 | 4.093 | 4.113 | 4.049 | 4.064 | 992,448 | -0.03(-0.73%) |
May 23, 2017 | 4.073 | 4.113 | 4.073 | 4.093 | 630,322 | +0.02(+0.49%) |
May 22, 2017 | 4.044 | 4.088 | 4.034 | 4.073 | 674,736 | +0.02(+0.49%) |
May 19, 2017 | 4.059 | 4.103 | 4.039 | 4.054 | 1,539,299 | +0.00(+0.00%) |
May 18, 2017 | 3.935 | 4.069 | 3.925 | 4.054 | 1,600,215 | +0.12(+3.03%) |
May 17, 2017 | 3.920 | 3.964 | 3.915 | 3.935 | 888,427 | -0.01(-0.25%) |
May 16, 2017 | 3.974 | 3.994 | 3.885 | 3.944 | 2,329,115 | -0.03(-0.87%) |
May 15, 2017 | 3.984 | 4.044 | 3.969 | 3.979 | 2,310,708 | +0.00(+0.00%) |
May 12, 2017 | 3.999 | 4.076 | 3.979 | 3.979 | 2,785,022 | -0.02(-0.49%) |
May 11, 2017 | 3.974 | 4.076 | 3.931 | 3.999 | 10,512,570 | -0.24(-5.72%) |
May 10, 2017 | 4.212 | 4.246 | 4.188 | 4.241 | 547,057 | +0.02(+0.46%) |
May 09, 2017 | 4.304 | 4.331 | 4.217 | 4.222 | 1,102,449 | -0.05(-1.14%) |
May 08, 2017 | 4.319 | 4.363 | 4.251 | 4.270 | 1,736,184 | +0.08(+1.97%) |
May 05, 2017 | 4.178 | 4.270 | 4.141 | 4.188 | 1,051,883 | +0.11(+2.62%) |
May 04, 2017 | 4.115 | 4.144 | 4.076 | 4.081 | 379,933 | -0.04(-0.94%) |
May 03, 2017 | 4.134 | 4.154 | 4.115 | 4.120 | 238,202 | -0.02(-0.47%) |
May 02, 2017 | 4.227 | 4.241 | 4.139 | 4.139 | 534,394 | -0.09(-2.07%) |
May 01, 2017 | 4.198 | 4.266 | 4.178 | 4.227 | 436,619 | +0.04(+0.93%) |
Apr 28, 2017 | 4.227 | 4.227 | 4.125 | 4.188 | 351,007 | -0.02(-0.58%) |
Apr 27, 2017 | 4.246 | 4.251 | 4.202 | 4.212 | 245,795 | -0.03(-0.80%) |
Apr 26, 2017 | 4.212 | 4.266 | 4.173 | 4.246 | 560,992 | +0.05(+1.16%) |
Apr 25, 2017 | 4.198 | 4.232 | 4.193 | 4.198 | 200,052 | -0.00(-0.12%) |
Apr 24, 2017 | 4.202 | 4.213 | 4.130 | 4.202 | 425,448 | +0.00(+0.12%) |
Apr 21, 2017 | 4.188 | 4.217 | 4.178 | 4.198 | 288,502 | +0.01(+0.23%) |
Apr 20, 2017 | 4.222 | 4.222 | 4.173 | 4.188 | 266,460 | -0.01(-0.35%) |
Apr 19, 2017 | 4.212 | 4.241 | 4.184 | 4.202 | 494,556 | -0.01(-0.35%) |
Apr 18, 2017 | 4.207 | 4.222 | 4.159 | 4.217 | 458,725 | +0.01(+0.23%) |
Apr 17, 2017 | 4.130 | 4.212 | 4.125 | 4.207 | 430,695 | +0.08(+2.00%) |
Apr 13, 2017 | 4.178 | 4.178 | 4.105 | 4.125 | 401,256 | -0.05(-1.28%) |
Apr 12, 2017 | 4.198 | 4.201 | 4.149 | 4.178 | 332,607 | -0.02(-0.46%) |
Apr 11, 2017 | 4.159 | 4.202 | 4.120 | 4.198 | 445,429 | +0.05(+1.29%) |
Apr 10, 2017 | 4.101 | 4.173 | 4.078 | 4.144 | 421,916 | +0.04(+1.06%) |
Apr 07, 2017 | 4.096 | 4.154 | 4.091 | 4.101 | 511,520 | +0.01(+0.24%) |
Apr 06, 2017 | 4.101 | 4.122 | 4.042 | 4.091 | 566,333 | -0.01(-0.35%) |
Apr 05, 2017 | 4.159 | 4.178 | 4.101 | 4.105 | 591,251 | -0.05(-1.17%) |
Apr 04, 2017 | 4.105 | 4.159 | 4.105 | 4.154 | 716,551 | +0.05(+1.18%) |