Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.884 | 3.895 | 3.793 | 3.836 | 369,498 | -0.06(-1.51%) |
Apr 27, 2018 | 3.969 | 3.969 | 3.884 | 3.895 | 356,421 | -0.09(-2.28%) |
Apr 26, 2018 | 4.087 | 4.087 | 3.975 | 3.985 | 277,115 | -0.07(-1.71%) |
Apr 25, 2018 | 4.028 | 4.076 | 3.953 | 4.055 | 376,593 | +0.02(+0.40%) |
Apr 24, 2018 | 4.268 | 4.268 | 4.028 | 4.039 | 437,580 | -0.22(-5.26%) |
Apr 23, 2018 | 4.305 | 4.327 | 4.220 | 4.263 | 195,632 | -0.06(-1.36%) |
Apr 20, 2018 | 4.321 | 4.359 | 4.273 | 4.321 | 340,788 | -0.02(-0.37%) |
Apr 19, 2018 | 4.295 | 4.364 | 4.295 | 4.337 | 476,206 | +0.06(+1.37%) |
Apr 18, 2018 | 4.305 | 4.353 | 4.268 | 4.279 | 599,072 | -0.01(-0.12%) |
Apr 17, 2018 | 4.268 | 4.332 | 4.268 | 4.284 | 544,786 | +0.04(+0.88%) |
Apr 16, 2018 | 4.284 | 4.305 | 4.215 | 4.247 | 282,558 | -0.03(-0.62%) |
Apr 13, 2018 | 4.204 | 4.300 | 4.151 | 4.273 | 433,617 | +0.09(+2.17%) |
Apr 12, 2018 | 4.225 | 4.241 | 4.156 | 4.183 | 288,118 | -0.04(-0.89%) |
Apr 11, 2018 | 4.215 | 4.316 | 4.193 | 4.220 | 461,134 | +0.02(+0.38%) |
Apr 10, 2018 | 4.177 | 4.231 | 4.140 | 4.204 | 404,248 | +0.07(+1.68%) |
Apr 09, 2018 | 4.092 | 4.188 | 4.065 | 4.135 | 308,268 | +0.04(+1.04%) |
Apr 06, 2018 | 4.065 | 4.119 | 4.001 | 4.092 | 467,778 | -0.01(-0.26%) |
Apr 05, 2018 | 4.023 | 4.129 | 4.012 | 4.103 | 833,110 | +0.10(+2.40%) |
Apr 04, 2018 | 4.060 | 4.081 | 3.985 | 4.007 | 820,947 | -0.11(-2.59%) |
Apr 03, 2018 | 4.049 | 4.135 | 4.001 | 4.113 | 355,868 | +0.08(+1.98%) |
Apr 02, 2018 | 3.996 | 4.044 | 3.959 | 4.033 | 373,912 | +0.04(+0.93%) |
Mar 29, 2018 | 3.996 | 3.996 | 3.996 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.081 | 4.124 | 3.932 | 3.996 | 588,969 | -0.07(-1.71%) |
Mar 27, 2018 | 4.087 | 4.209 | 4.044 | 4.065 | 604,223 | -0.01(-0.26%) |
Mar 26, 2018 | 4.033 | 4.076 | 3.964 | 4.076 | 435,612 | +0.08(+2.00%) |
Mar 23, 2018 | 4.108 | 4.140 | 3.980 | 3.996 | 276,114 | -0.11(-2.73%) |
Mar 22, 2018 | 4.177 | 4.225 | 4.108 | 4.108 | 242,289 | -0.12(-2.90%) |
Mar 21, 2018 | 4.140 | 4.295 | 4.113 | 4.231 | 461,696 | +0.11(+2.72%) |
Mar 20, 2018 | 4.236 | 4.241 | 4.103 | 4.119 | 244,988 | -0.10(-2.28%) |
Mar 19, 2018 | 4.241 | 4.273 | 4.161 | 4.215 | 283,019 | -0.06(-1.50%) |
Mar 16, 2018 | 4.145 | 4.300 | 4.129 | 4.279 | 1,034,907 | +0.15(+3.62%) |
Mar 15, 2018 | 4.231 | 4.268 | 4.113 | 4.129 | 206,814 | -0.10(-2.27%) |
Mar 14, 2018 | 4.193 | 4.231 | 4.097 | 4.225 | 204,398 | +0.03(+0.76%) |
Mar 13, 2018 | 4.241 | 4.300 | 4.167 | 4.193 | 320,970 | -0.04(-1.01%) |
Mar 12, 2018 | 4.140 | 4.241 | 4.140 | 4.236 | 250,714 | +0.09(+2.19%) |
Mar 09, 2018 | 4.071 | 4.156 | 3.943 | 4.145 | 456,601 | +0.11(+2.64%) |
Mar 08, 2018 | 4.049 | 4.055 | 4.001 | 4.039 | 363,446 | -0.02(-0.39%) |
Mar 07, 2018 | 4.177 | 3.996 | 4.055 | 316,586 | -0.10(-2.31%) | |
Mar 06, 2018 | 4.055 | 4.159 | 4.039 | 4.151 | 641,231 | +0.10(+2.50%) |
Mar 05, 2018 | 3.975 | 4.103 | 3.975 | 4.049 | 353,240 | +0.06(+1.61%) |
Mar 02, 2018 | 3.905 | 4.007 | 3.873 | 3.985 | 225,133 | +0.08(+2.05%) |
Mar 01, 2018 | 3.895 | 3.932 | 3.836 | 3.905 | 350,631 | +0.00(+0.00%) |
Feb 28, 2018 | 4.017 | 4.018 | 3.905 | 3.905 | 386,345 | -0.10(-2.53%) |
Feb 27, 2018 | 4.039 | 4.081 | 4.001 | 4.007 | 296,429 | -0.04(-0.92%) |
Feb 26, 2018 | 4.103 | 4.140 | 4.001 | 4.044 | 162,929 | -0.06(-1.43%) |
Feb 23, 2018 | 3.996 | 4.124 | 3.996 | 4.103 | 485,737 | +0.14(+3.64%) |
Feb 22, 2018 | 3.959 | 229,376 | +0.03(+0.68%) | |||
Feb 21, 2018 | 3.943 | 4.017 | 3.916 | 3.932 | 315,804 | +0.00(+0.00%) |
Feb 20, 2018 | 4.007 | 4.087 | 3.904 | 3.932 | 510,160 | -0.09(-2.25%) |
Feb 16, 2018 | 4.023 | 4.023 | 4.023 | 0 | -0.11(-2.58%) | |
Feb 15, 2018 | 4.140 | 4.188 | 4.044 | 4.129 | 583,421 | +0.02(+0.52%) |
Feb 14, 2018 | 3.985 | 4.145 | 3.932 | 4.108 | 603,132 | +0.12(+3.08%) |
Feb 13, 2018 | 4.151 | 4.156 | 3.964 | 3.985 | 497,120 | -0.21(-4.96%) |
Feb 12, 2018 | 4.092 | 4.289 | 4.023 | 4.193 | 599,771 | +0.14(+3.56%) |
Feb 09, 2018 | 4.033 | 4.113 | 3.964 | 4.049 | 1,048,124 | +0.04(+1.07%) |
Feb 08, 2018 | 4.236 | 4.236 | 4.001 | 4.007 | 987,613 | -0.22(-5.30%) |
Feb 07, 2018 | 4.268 | 4.279 | 4.156 | 4.231 | 667,723 | -0.04(-0.87%) |
Feb 06, 2018 | 4.172 | 4.311 | 4.119 | 4.268 | 826,524 | +0.05(+1.27%) |
Feb 05, 2018 | 4.231 | 4.375 | 4.188 | 4.215 | 703,882 | -0.02(-0.38%) |
Feb 02, 2018 | 4.220 | 4.327 | 4.161 | 4.231 | 869,374 | -0.04(-0.87%) |
Feb 01, 2018 | 4.215 | 4.300 | 3.969 | 4.268 | 1,926,017 | +0.19(+4.71%) |
Jan 31, 2018 | 4.135 | 4.135 | 3.991 | 4.076 | 888,733 | -0.06(-1.42%) |
Jan 30, 2018 | 4.119 | 4.161 | 3.985 | 4.135 | 831,122 | +0.03(+0.78%) |
Jan 29, 2018 | 3.948 | 4.225 | 3.948 | 4.103 | 990,102 | +0.18(+4.48%) |
Jan 26, 2018 | 4.113 | 4.113 | 3.815 | 3.927 | 13,753,975 | -0.18(-4.42%) |
Jan 25, 2018 | 4.113 | 4.129 | 4.071 | 4.108 | 293,055 | +0.00(+0.00%) |
Jan 24, 2018 | 4.135 | 4.151 | 4.081 | 4.108 | 268,641 | +0.00(+0.00%) |
Jan 23, 2018 | 4.055 | 4.135 | 4.039 | 4.108 | 301,850 | +0.04(+1.05%) |
Jan 22, 2018 | 3.889 | 4.076 | 3.873 | 4.065 | 318,685 | +0.17(+4.38%) |
Jan 19, 2018 | 4.012 | 4.033 | 3.884 | 3.895 | 568,294 | -0.16(-3.95%) |
Jan 18, 2018 | 4.087 | 4.113 | 3.975 | 4.055 | 527,032 | -0.03(-0.78%) |
Jan 17, 2018 | 4.124 | 4.124 | 4.001 | 4.087 | 384,557 | -0.02(-0.39%) |
Jan 16, 2018 | 4.161 | 4.300 | 4.081 | 4.103 | 328,348 | -0.05(-1.16%) |
Jan 12, 2018 | 4.151 | 4.151 | 4.151 | 0 | +0.12(+3.05%) | |
Jan 11, 2018 | 4.124 | 4.151 | 4.007 | 4.028 | 276,641 | -0.06(-1.56%) |
Jan 10, 2018 | 4.081 | 4.145 | 4.039 | 4.092 | 296,843 | -0.02(-0.52%) |
Jan 09, 2018 | 4.119 | 4.167 | 4.055 | 4.113 | 413,560 | -0.04(-0.90%) |
Jan 08, 2018 | 4.295 | 4.295 | 4.113 | 4.151 | 423,140 | -0.17(-3.95%) |
Jan 05, 2018 | 4.481 | 4.522 | 4.305 | 4.321 | 315,610 | -0.17(-3.69%) |
Jan 04, 2018 | 4.396 | 4.521 | 4.396 | 4.487 | 419,996 | +0.10(+2.19%) |
Jan 03, 2018 | 4.487 | 4.535 | 4.364 | 4.391 | 442,933 | -0.09(-2.02%) |
Jan 02, 2018 | 4.385 | 4.503 | 4.385 | 4.481 | 502,111 | +0.10(+2.19%) |
Dec 29, 2017 | 4.385 | 4.385 | 4.385 | 0 | -0.03(-0.72%) | |
Dec 28, 2017 | 4.316 | 4.497 | 4.279 | 4.417 | 568,439 | +0.10(+2.22%) |
Dec 27, 2017 | 4.492 | 4.535 | 4.321 | 4.321 | 849,819 | -0.15(-3.46%) |
Dec 26, 2017 | 4.428 | 4.503 | 4.428 | 4.476 | 242,276 | +0.02(+0.48%) |
Dec 22, 2017 | 4.343 | 4.513 | 4.343 | 4.455 | 310,108 | +0.09(+2.08%) |
Dec 21, 2017 | 4.215 | 4.380 | 4.188 | 4.364 | 784,704 | +0.15(+3.68%) |
Dec 20, 2017 | 4.369 | 4.423 | 4.193 | 4.209 | 1,130,998 | -0.15(-3.55%) |
Dec 19, 2017 | 4.556 | 4.625 | 4.337 | 4.364 | 324,685 | -0.18(-3.99%) |
Dec 18, 2017 | 4.423 | 4.652 | 4.407 | 4.545 | 429,876 | +0.14(+3.27%) |
Dec 15, 2017 | 4.300 | 4.476 | 4.279 | 4.401 | 989,478 | +0.12(+2.74%) |
Dec 14, 2017 | 4.300 | 4.492 | 4.279 | 4.284 | 593,799 | -0.04(-0.86%) |
Dec 13, 2017 | 4.241 | 4.375 | 4.177 | 4.321 | 590,763 | +0.12(+2.92%) |
Dec 12, 2017 | 4.001 | 4.215 | 4.001 | 4.199 | 366,304 | +0.20(+4.93%) |
Dec 11, 2017 | 3.761 | 4.081 | 3.761 | 4.001 | 567,374 | +0.25(+6.53%) |
Dec 08, 2017 | 3.756 | 3.804 | 3.724 | 3.756 | 395,895 | +0.00(+0.00%) |
Dec 07, 2017 | 3.777 | 3.836 | 3.729 | 291,092 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.959 | 4.028 | 3.756 | 3.799 | 672,314 | -0.19(-4.69%) |
Dec 05, 2017 | 4.044 | 4.188 | 3.964 | 3.985 | 342,702 | -0.04(-1.06%) |
Dec 04, 2017 | 3.815 | 4.087 | 3.815 | 4.028 | 396,619 | +0.23(+6.19%) |
Dec 01, 2017 | 3.847 | 3.943 | 3.783 | 3.793 | 555,078 | -0.06(-1.52%) |
Nov 30, 2017 | 3.852 | 3.977 | 3.804 | 3.852 | 297,010 | +0.00(+0.00%) |
Nov 29, 2017 | 3.809 | 3.895 | 3.671 | 3.852 | 633,729 | +0.01(+0.28%) |
Nov 28, 2017 | 4.023 | 4.028 | 3.815 | 3.841 | 347,881 | -0.20(-4.89%) |
Nov 27, 2017 | 4.161 | 4.161 | 3.980 | 4.039 | 703,080 | -0.10(-2.32%) |
Nov 24, 2017 | 4.124 | 4.220 | 4.044 | 4.135 | 192,608 | +0.03(+0.78%) |
Nov 22, 2017 | 4.156 | 4.268 | 3.991 | 4.103 | 377,539 | -0.04(-0.90%) |
Nov 21, 2017 | 4.193 | 4.236 | 4.065 | 4.140 | 270,735 | -0.02(-0.51%) |
Nov 20, 2017 | 4.055 | 4.167 | 3.900 | 4.161 | 254,529 | +0.09(+2.23%) |
Nov 17, 2017 | 3.879 | 4.108 | 3.836 | 4.071 | 285,987 | +0.18(+4.66%) |
Nov 16, 2017 | 4.113 | 4.177 | 3.841 | 3.889 | 453,602 | -0.27(-6.42%) |
Nov 15, 2017 | 4.225 | 4.252 | 4.145 | 4.156 | 178,642 | -0.12(-2.75%) |
Nov 14, 2017 | 4.295 | 4.391 | 4.167 | 4.273 | 167,979 | -0.07(-1.72%) |
Nov 13, 2017 | 4.241 | 4.401 | 4.220 | 4.348 | 186,758 | +0.10(+2.26%) |
Nov 10, 2017 | 4.348 | 4.428 | 4.204 | 4.252 | 106,504 | -0.08(-1.85%) |
Nov 09, 2017 | 4.273 | 4.449 | 4.273 | 4.332 | 87,856 | +0.03(+0.62%) |
Nov 08, 2017 | 4.423 | 4.465 | 4.305 | 4.305 | 158,185 | -0.11(-2.42%) |
Nov 07, 2017 | 4.263 | 4.455 | 4.263 | 4.412 | 275,604 | +0.14(+3.25%) |
Nov 06, 2017 | 4.183 | 4.348 | 4.183 | 4.273 | 199,493 | +0.09(+2.17%) |
Nov 03, 2017 | 3.793 | 4.188 | 3.772 | 4.183 | 304,783 | +0.28(+7.25%) |
Nov 02, 2017 | 3.841 | 3.929 | 3.735 | 3.900 | 253,473 | +0.09(+2.24%) |
Nov 01, 2017 | 3.868 | 4.065 | 3.804 | 3.815 | 385,226 | +0.00(+0.00%) |
Oct 31, 2017 | 3.815 | 3.847 | 3.729 | 3.815 | 363,337 | -0.02(-0.42%) |
Oct 30, 2017 | 3.964 | 4.057 | 3.777 | 3.831 | 272,199 | -0.16(-4.01%) |
Oct 27, 2017 | 3.985 | 4.015 | 3.740 | 3.991 | 450,180 | -0.06(-1.45%) |
Oct 26, 2017 | 4.140 | 4.161 | 3.991 | 4.049 | 154,335 | -0.07(-1.81%) |
Oct 25, 2017 | 4.071 | 4.279 | 3.985 | 4.124 | 245,011 | +0.04(+0.91%) |
Oct 24, 2017 | 4.076 | 4.151 | 4.044 | 4.087 | 197,620 | +0.05(+1.19%) |
Oct 23, 2017 | 4.135 | 4.217 | 3.996 | 4.039 | 203,230 | -0.09(-2.07%) |
Oct 20, 2017 | 4.167 | 4.231 | 4.092 | 4.124 | 198,233 | +0.01(+0.13%) |
Oct 19, 2017 | 4.151 | 4.161 | 4.055 | 4.119 | 176,325 | -0.04(-1.03%) |
Oct 18, 2017 | 4.172 | 4.217 | 4.135 | 4.161 | 122,933 | +0.01(+0.26%) |
Oct 17, 2017 | 4.215 | 4.263 | 4.108 | 4.151 | 168,728 | -0.08(-1.89%) |
Oct 16, 2017 | 4.151 | 4.396 | 4.151 | 4.231 | 303,233 | +0.11(+2.72%) |
Oct 13, 2017 | 4.135 | 4.231 | 4.113 | 4.119 | 275,812 | -0.01(-0.26%) |
Oct 12, 2017 | 3.991 | 4.193 | 3.991 | 4.129 | 312,693 | +0.15(+3.75%) |
Oct 11, 2017 | 3.921 | 4.033 | 3.900 | 3.980 | 170,365 | +0.07(+1.77%) |
Oct 10, 2017 | 3.852 | 3.948 | 3.852 | 3.911 | 270,482 | +0.10(+2.52%) |
Oct 09, 2017 | 3.937 | 3.964 | 3.793 | 3.815 | 137,458 | -0.09(-2.32%) |
Oct 06, 2017 | 3.969 | 3.980 | 3.879 | 3.905 | 143,840 | -0.08(-2.01%) |
Oct 05, 2017 | 3.895 | 3.996 | 3.873 | 3.985 | 146,635 | +0.10(+2.61%) |
Oct 04, 2017 | 3.916 | 3.959 | 3.809 | 3.884 | 212,196 | -0.04(-0.95%) |
Oct 03, 2017 | 3.724 | 3.959 | 3.724 | 3.921 | 205,495 | +0.17(+4.55%) |
Oct 02, 2017 | 3.633 | 3.777 | 3.617 | 3.751 | 266,560 | +0.11(+3.08%) |
Sep 29, 2017 | 3.879 | 3.927 | 3.623 | 3.639 | 425,681 | -0.28(-7.08%) |
Sep 28, 2017 | 3.895 | 3.948 | 3.879 | 3.916 | 131,376 | +0.00(+0.00%) |
Sep 27, 2017 | 3.889 | 4.001 | 3.831 | 3.916 | 233,672 | +0.04(+0.96%) |
Sep 26, 2017 | 3.911 | 3.943 | 3.868 | 3.879 | 124,341 | -0.04(-0.95%) |
Sep 25, 2017 | 3.905 | 3.996 | 3.868 | 3.916 | 233,046 | +0.04(+0.96%) |
Sep 22, 2017 | 3.985 | 4.017 | 3.863 | 3.879 | 330,209 | -0.09(-2.29%) |
Sep 21, 2017 | 4.007 | 4.087 | 3.937 | 3.969 | 187,695 | -0.04(-0.93%) |
Sep 20, 2017 | 3.964 | 4.188 | 3.964 | 4.007 | 258,169 | +0.05(+1.21%) |
Sep 19, 2017 | 3.991 | 4.028 | 3.927 | 3.959 | 177,681 | -0.01(-0.13%) |
Sep 18, 2017 | 4.081 | 4.081 | 3.879 | 3.964 | 363,765 | -0.12(-3.00%) |
Sep 15, 2017 | 4.252 | 4.252 | 4.076 | 4.087 | 1,619,311 | -0.15(-3.53%) |
Sep 14, 2017 | 4.183 | 4.252 | 4.145 | 4.236 | 258,664 | +0.07(+1.79%) |
Sep 13, 2017 | 4.113 | 4.257 | 4.111 | 4.161 | 389,779 | +0.03(+0.65%) |
Sep 12, 2017 | 4.129 | 4.239 | 4.092 | 4.135 | 427,955 | +0.01(+0.26%) |
Sep 11, 2017 | 3.905 | 4.188 | 3.884 | 4.124 | 524,490 | +0.26(+6.77%) |
Sep 08, 2017 | 3.964 | 4.081 | 3.777 | 3.863 | 513,583 | -0.13(-3.34%) |
Sep 07, 2017 | 4.001 | 4.097 | 3.964 | 3.996 | 659,062 | -0.02(-0.53%) |
Sep 06, 2017 | 3.921 | 4.076 | 3.895 | 4.017 | 418,240 | +0.12(+3.01%) |
Sep 05, 2017 | 3.788 | 3.932 | 3.735 | 3.900 | 429,513 | +0.13(+3.54%) |
Sep 01, 2017 | 3.660 | 3.793 | 3.623 | 3.767 | 170,743 | +0.11(+2.92%) |
Aug 31, 2017 | 3.639 | 3.735 | 3.639 | 3.660 | 144,146 | +0.02(+0.44%) |
Aug 30, 2017 | 3.687 | 3.700 | 3.617 | 3.644 | 120,075 | -0.07(-1.87%) |
Aug 29, 2017 | 3.532 | 3.724 | 3.532 | 3.713 | 190,929 | +0.15(+4.19%) |
Aug 28, 2017 | 3.633 | 3.713 | 3.521 | 3.564 | 231,727 | -0.07(-2.05%) |
Aug 25, 2017 | 3.596 | 3.708 | 3.596 | 3.639 | 205,459 | +0.05(+1.34%) |
Aug 24, 2017 | 3.548 | 3.612 | 3.532 | 3.591 | 129,520 | +0.03(+0.75%) |
Aug 23, 2017 | 3.468 | 3.591 | 3.460 | 3.564 | 149,179 | +0.08(+2.30%) |
Aug 22, 2017 | 3.425 | 3.510 | 3.414 | 3.484 | 113,426 | +0.06(+1.87%) |
Aug 21, 2017 | 3.558 | 3.558 | 3.401 | 3.420 | 178,760 | -0.15(-4.19%) |
Aug 18, 2017 | 3.420 | 3.596 | 3.420 | 3.569 | 259,880 | +0.13(+3.72%) |
Aug 17, 2017 | 3.468 | 3.526 | 3.436 | 3.441 | 338,758 | -0.04(-1.07%) |
Aug 16, 2017 | 3.574 | 3.612 | 3.446 | 3.478 | 219,596 | -0.06(-1.81%) |
Aug 15, 2017 | 3.574 | 3.628 | 3.532 | 3.542 | 187,176 | +0.00(+0.00%) |
Aug 14, 2017 | 3.580 | 3.676 | 3.526 | 3.542 | 231,003 | -0.03(-0.90%) |
Aug 11, 2017 | 3.382 | 3.660 | 3.308 | 3.574 | 345,268 | +0.09(+2.60%) |
Aug 10, 2017 | 3.591 | 3.639 | 3.484 | 3.484 | 290,676 | -0.10(-2.83%) |
Aug 09, 2017 | 3.740 | 3.740 | 3.537 | 3.585 | 310,854 | -0.15(-4.14%) |
Aug 08, 2017 | 3.756 | 3.857 | 3.719 | 3.740 | 220,422 | -0.03(-0.85%) |
Aug 07, 2017 | 3.729 | 3.799 | 3.687 | 3.772 | 207,414 | +0.01(+0.28%) |
Aug 04, 2017 | 3.756 | 3.825 | 3.739 | 3.761 | 208,921 | +0.01(+0.14%) |
Aug 03, 2017 | 3.879 | 3.937 | 3.724 | 3.756 | 333,429 | -0.13(-3.30%) |
Aug 02, 2017 | 3.788 | 3.943 | 3.767 | 3.884 | 351,482 | +0.11(+2.82%) |
Aug 01, 2017 | 3.857 | 3.873 | 3.676 | 3.777 | 509,900 | -0.06(-1.67%) |
Jul 31, 2017 | 3.975 | 4.129 | 3.831 | 3.841 | 791,671 | -0.29(-6.98%) |
Jul 28, 2017 | 4.113 | 4.241 | 4.049 | 4.129 | 229,258 | +0.01(+0.26%) |
Jul 27, 2017 | 4.145 | 4.209 | 4.071 | 4.119 | 163,045 | -0.02(-0.52%) |
Jul 26, 2017 | 4.284 | 4.295 | 4.129 | 4.140 | 256,624 | -0.11(-2.51%) |
Jul 25, 2017 | 4.396 | 4.519 | 4.236 | 4.247 | 189,860 | -0.10(-2.21%) |
Jul 24, 2017 | 4.289 | 4.417 | 4.249 | 4.343 | 112,028 | +0.06(+1.50%) |
Jul 21, 2017 | 4.396 | 4.401 | 4.223 | 4.279 | 402,810 | -0.07(-1.72%) |
Jul 20, 2017 | 4.455 | 4.455 | 4.188 | 4.353 | 220,868 | -0.07(-1.69%) |
Jul 19, 2017 | 4.284 | 4.524 | 4.260 | 4.428 | 259,824 | +0.13(+3.11%) |
Jul 18, 2017 | 4.417 | 4.417 | 4.240 | 4.295 | 213,658 | -0.11(-2.42%) |
Jul 17, 2017 | 4.423 | 4.524 | 4.369 | 4.401 | 135,374 | -0.05(-1.08%) |
Jul 14, 2017 | 4.492 | 4.567 | 4.359 | 4.449 | 172,794 | -0.02(-0.48%) |
Jul 13, 2017 | 4.359 | 4.476 | 4.289 | 4.471 | 430,259 | +0.12(+2.70%) |
Jul 12, 2017 | 4.327 | 4.658 | 4.305 | 4.353 | 515,731 | +0.07(+1.62%) |
Jul 11, 2017 | 4.268 | 4.334 | 4.177 | 4.284 | 424,609 | +0.04(+1.01%) |
Jul 10, 2017 | 4.097 | 4.343 | 4.092 | 4.241 | 435,702 | +0.14(+3.38%) |
Jul 07, 2017 | 4.124 | 4.215 | 4.017 | 4.103 | 377,862 | +0.05(+1.18%) |
Jul 06, 2017 | 4.321 | 4.377 | 4.039 | 4.055 | 437,636 | -0.35(-7.99%) |
Jul 05, 2017 | 4.519 | 4.545 | 4.332 | 4.407 | 277,636 | -0.17(-3.62%) |
Jul 03, 2017 | 4.396 | 4.642 | 4.375 | 4.572 | 161,115 | +0.21(+4.77%) |
Jun 30, 2017 | 4.375 | 4.476 | 4.327 | 4.364 | 294,448 | +0.02(+0.37%) |
Jun 29, 2017 | 4.364 | 4.407 | 4.295 | 4.348 | 245,408 | +0.02(+0.37%) |
Jun 28, 2017 | 4.423 | 4.529 | 4.321 | 4.332 | 281,512 | -0.07(-1.69%) |
Jun 27, 2017 | 4.359 | 4.588 | 4.353 | 4.407 | 456,659 | +0.07(+1.72%) |
Jun 26, 2017 | 4.204 | 4.375 | 4.135 | 4.332 | 471,636 | +0.12(+2.78%) |
Jun 23, 2017 | 4.028 | 4.247 | 4.028 | 4.215 | 1,298,585 | +0.18(+4.50%) |
Jun 22, 2017 | 3.852 | 4.081 | 3.847 | 4.033 | 324,856 | +0.21(+5.44%) |
Jun 21, 2017 | 3.953 | 4.039 | 3.804 | 3.825 | 267,790 | -0.17(-4.14%) |
Jun 20, 2017 | 3.895 | 4.023 | 3.740 | 3.991 | 468,879 | +0.04(+0.94%) |
Jun 19, 2017 | 3.953 | 4.017 | 3.905 | 3.953 | 352,319 | -0.03(-0.80%) |
Jun 16, 2017 | 3.841 | 4.068 | 3.831 | 3.985 | 451,943 | +0.08(+2.05%) |
Jun 15, 2017 | 3.927 | 4.012 | 3.799 | 3.905 | 354,749 | +0.03(+0.83%) |
Jun 14, 2017 | 4.508 | 4.529 | 3.804 | 3.873 | 864,163 | -0.17(-4.22%) |
Jun 13, 2017 | 4.295 | 4.300 | 3.996 | 4.044 | 478,027 | -0.23(-5.37%) |
Jun 12, 2017 | 4.380 | 4.625 | 4.161 | 4.273 | 621,587 | +0.09(+2.17%) |
Jun 09, 2017 | 4.103 | 4.385 | 4.087 | 4.183 | 504,093 | +0.12(+2.89%) |
Jun 08, 2017 | 4.033 | 4.188 | 4.033 | 4.065 | 243,170 | +0.02(+0.53%) |
Jun 07, 2017 | 4.252 | 4.343 | 4.015 | 4.044 | 258,696 | -0.21(-4.89%) |
Jun 06, 2017 | 4.215 | 4.316 | 4.113 | 4.252 | 198,200 | +0.01(+0.25%) |
Jun 05, 2017 | 4.209 | 4.332 | 4.145 | 4.241 | 225,022 | +0.00(+0.00%) |
Jun 02, 2017 | 4.348 | 4.353 | 4.108 | 4.241 | 231,892 | -0.11(-2.45%) |
Jun 01, 2017 | 4.161 | 4.364 | 4.124 | 4.348 | 234,030 | +0.18(+4.35%) |
May 31, 2017 | 4.327 | 4.327 | 4.111 | 4.167 | 383,678 | -0.13(-2.98%) |
May 30, 2017 | 4.412 | 4.439 | 4.289 | 4.295 | 243,320 | -0.12(-2.78%) |
May 26, 2017 | 4.401 | 4.465 | 4.359 | 4.417 | 118,695 | +0.01(+0.12%) |
May 25, 2017 | 4.508 | 4.588 | 4.380 | 4.412 | 172,502 | -0.10(-2.25%) |
May 24, 2017 | 4.545 | 4.625 | 4.476 | 4.513 | 151,941 | -0.04(-0.82%) |
May 23, 2017 | 4.583 | 4.609 | 4.524 | 4.551 | 173,688 | -0.03(-0.58%) |
May 22, 2017 | 4.642 | 4.690 | 4.551 | 4.577 | 344,756 | -0.03(-0.58%) |
May 19, 2017 | 4.556 | 4.695 | 4.556 | 4.604 | 167,853 | +0.05(+1.17%) |
May 18, 2017 | 4.615 | 4.652 | 4.545 | 4.551 | 248,413 | -0.07(-1.61%) |
May 17, 2017 | 4.599 | 4.690 | 4.556 | 4.625 | 277,906 | -0.02(-0.34%) |
May 16, 2017 | 4.663 | 4.770 | 4.545 | 4.642 | 209,255 | -0.02(-0.34%) |
May 15, 2017 | 4.711 | 4.791 | 4.631 | 4.658 | 236,340 | -0.01(-0.23%) |
May 12, 2017 | 4.727 | 4.810 | 4.642 | 4.668 | 351,362 | -0.08(-1.69%) |
May 11, 2017 | 4.743 | 4.791 | 4.625 | 4.748 | 322,162 | +0.02(+0.34%) |
May 10, 2017 | 4.775 | 4.855 | 4.695 | 4.732 | 528,885 | -0.01(-0.22%) |
May 09, 2017 | 4.780 | 4.791 | 4.658 | 4.743 | 363,583 | -0.01(-0.11%) |
May 08, 2017 | 4.743 | 4.844 | 4.679 | 4.748 | 273,439 | +0.01(+0.11%) |
May 05, 2017 | 4.716 | 4.871 | 4.642 | 4.743 | 327,034 | +0.03(+0.68%) |
May 04, 2017 | 4.839 | 4.863 | 4.642 | 4.711 | 381,440 | -0.04(-0.79%) |
May 03, 2017 | 4.780 | 4.879 | 4.711 | 4.748 | 391,215 | +0.01(+0.23%) |
May 02, 2017 | 4.850 | 4.922 | 4.727 | 4.738 | 303,546 | -0.13(-2.63%) |