Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.004 | 3.012 | 2.963 | 2.963 | 4,837,678 | -0.02(-0.83%) |
May 30, 2018 | 2.955 | 3.020 | 2.930 | 2.987 | 5,345,314 | +0.05(+1.68%) |
May 29, 2018 | 2.930 | 2.987 | 2.913 | 2.938 | 8,268,899 | -0.02(-0.83%) |
May 25, 2018 | 2.963 | 2.963 | 2.963 | 0 | -0.03(-1.10%) | |
May 24, 2018 | 2.979 | 3.020 | 2.963 | 2.996 | 5,914,647 | +0.03(+1.11%) |
May 23, 2018 | 2.938 | 2.979 | 2.930 | 2.963 | 5,297,420 | +0.01(+0.28%) |
May 22, 2018 | 2.987 | 3.012 | 2.930 | 2.955 | 7,767,453 | -0.02(-0.83%) |
May 21, 2018 | 2.946 | 2.987 | 2.930 | 2.979 | 7,009,711 | +0.02(+0.84%) |
May 18, 2018 | 2.922 | 2.979 | 2.897 | 2.955 | 9,170,335 | +0.02(+0.84%) |
May 17, 2018 | 2.955 | 2.963 | 2.880 | 2.930 | 10,467,690 | +0.00(+0.00%) |
May 16, 2018 | 2.996 | 3.012 | 2.930 | 2.930 | 9,286,247 | -0.07(-2.20%) |
May 15, 2018 | 2.996 | 3.012 | 2.963 | 2.996 | 14,134,713 | -0.07(-2.15%) |
May 14, 2018 | 3.078 | 3.115 | 3.046 | 3.062 | 8,133,438 | -0.02(-0.53%) |
May 11, 2018 | 3.086 | 3.094 | 3.057 | 3.078 | 8,489,417 | +0.00(+0.00%) |
May 10, 2018 | 3.086 | 3.136 | 3.062 | 3.078 | 13,326,819 | +0.06(+1.91%) |
May 09, 2018 | 3.169 | 3.185 | 2.905 | 3.020 | 31,116,556 | -0.37(-10.92%) |
May 08, 2018 | 3.300 | 3.391 | 3.234 | 3.391 | 12,724,886 | +0.07(+2.23%) |
May 07, 2018 | 3.317 | 3.366 | 3.292 | 3.317 | 8,676,253 | +0.00(+0.00%) |
May 04, 2018 | 3.276 | 3.341 | 3.251 | 3.317 | 10,620,281 | +0.02(+0.50%) |
May 03, 2018 | 3.300 | 3.325 | 3.267 | 3.300 | 8,727,410 | +0.06(+1.78%) |
May 02, 2018 | 3.259 | 3.308 | 3.234 | 3.243 | 10,215,877 | +0.00(+0.00%) |
May 01, 2018 | 3.185 | 3.255 | 3.152 | 3.243 | 10,830,712 | +0.05(+1.55%) |
Apr 30, 2018 | 3.226 | 3.251 | 3.185 | 3.193 | 9,610,241 | -0.07(-2.02%) |
Apr 27, 2018 | 3.226 | 3.267 | 3.226 | 3.259 | 4,201,006 | +0.04(+1.28%) |
Apr 26, 2018 | 3.218 | 3.276 | 3.210 | 3.218 | 9,686,155 | +0.01(+0.26%) |
Apr 25, 2018 | 3.185 | 3.226 | 3.169 | 3.210 | 8,063,567 | -0.01(-0.26%) |
Apr 24, 2018 | 3.185 | 3.234 | 3.177 | 3.218 | 6,989,394 | +0.03(+1.03%) |
Apr 23, 2018 | 3.127 | 3.210 | 3.119 | 3.185 | 8,687,446 | +0.00(+0.00%) |
Apr 20, 2018 | 3.152 | 3.193 | 3.111 | 3.185 | 6,828,997 | +0.01(+0.26%) |
Apr 19, 2018 | 3.201 | 3.234 | 3.152 | 3.177 | 7,803,076 | -0.03(-1.03%) |
Apr 18, 2018 | 3.243 | 3.292 | 3.197 | 3.210 | 13,899,879 | +0.02(+0.78%) |
Apr 17, 2018 | 3.144 | 3.234 | 3.136 | 3.185 | 10,824,374 | +0.02(+0.78%) |
Apr 16, 2018 | 3.169 | 3.193 | 3.136 | 3.160 | 15,308,106 | +0.02(+0.52%) |
Apr 13, 2018 | 3.152 | 3.210 | 3.127 | 3.144 | 9,158,279 | +0.02(+0.53%) |
Apr 12, 2018 | 3.070 | 3.144 | 3.037 | 3.127 | 8,675,813 | +0.02(+0.53%) |
Apr 11, 2018 | 3.078 | 3.152 | 3.070 | 3.111 | 20,943,486 | +0.09(+3.00%) |
Apr 10, 2018 | 2.971 | 3.057 | 2.938 | 3.020 | 13,566,762 | +0.04(+1.38%) |
Apr 09, 2018 | 3.127 | 3.185 | 2.946 | 2.979 | 26,472,176 | -0.28(-8.59%) |
Apr 06, 2018 | 3.276 | 3.325 | 3.230 | 3.259 | 14,974,369 | +0.00(+0.00%) |
Apr 05, 2018 | 3.210 | 3.265 | 3.197 | 3.259 | 12,951,638 | +0.02(+0.51%) |
Apr 04, 2018 | 3.284 | 3.300 | 3.226 | 3.243 | 11,879,738 | -0.02(-0.51%) |
Apr 03, 2018 | 3.226 | 3.308 | 3.185 | 3.259 | 13,089,727 | -0.01(-0.25%) |
Apr 02, 2018 | 3.284 | 3.292 | 3.234 | 3.267 | 11,140,835 | +0.02(+0.51%) |
Mar 29, 2018 | 3.251 | 3.251 | 3.251 | 0 | +0.06(+1.80%) | |
Mar 28, 2018 | 3.218 | 3.276 | 3.169 | 3.193 | 10,228,343 | -0.07(-2.02%) |
Mar 27, 2018 | 3.226 | 3.284 | 3.201 | 3.259 | 12,655,586 | -0.02(-0.75%) |
Mar 26, 2018 | 3.193 | 3.308 | 3.186 | 3.284 | 19,557,080 | +0.12(+3.91%) |
Mar 23, 2018 | 3.045 | 3.201 | 3.037 | 3.160 | 16,115,807 | +0.17(+5.79%) |
Mar 22, 2018 | 3.045 | 3.074 | 2.971 | 2.987 | 12,426,203 | -0.06(-1.89%) |
Mar 21, 2018 | 2.996 | 3.078 | 2.979 | 3.045 | 19,010,052 | +0.08(+2.78%) |
Mar 20, 2018 | 3.012 | 3.020 | 2.938 | 2.963 | 8,359,123 | -0.05(-1.64%) |
Mar 19, 2018 | 2.996 | 3.029 | 2.963 | 3.012 | 10,507,713 | +0.03(+1.10%) |
Mar 16, 2018 | 2.996 | 3.037 | 2.946 | 2.979 | 20,808,316 | -0.02(-0.82%) |
Mar 15, 2018 | 3.004 | 3.012 | 2.955 | 3.004 | 8,531,878 | +0.00(+0.00%) |
Mar 14, 2018 | 2.971 | 3.045 | 2.963 | 3.004 | 10,687,029 | +0.05(+1.67%) |
Mar 13, 2018 | 2.996 | 3.012 | 2.938 | 2.955 | 8,791,435 | +0.00(+0.00%) |
Mar 12, 2018 | 2.905 | 2.963 | 2.889 | 2.955 | 11,149,183 | +0.02(+0.56%) |
Mar 09, 2018 | 2.971 | 2.987 | 2.913 | 2.938 | 10,882,938 | -0.04(-1.38%) |
Mar 08, 2018 | 2.987 | 3.012 | 2.930 | 2.979 | 8,152,439 | -0.01(-0.28%) |
Mar 07, 2018 | 2.963 | 2.987 | 10,332,395 | -0.07(-2.42%) | ||
Mar 06, 2018 | 3.045 | 3.078 | 3.012 | 3.062 | 12,982,253 | +0.08(+2.76%) |
Mar 05, 2018 | 2.996 | 3.004 | 2.946 | 2.979 | 7,750,044 | -0.02(-0.55%) |
Mar 02, 2018 | 3.053 | 3.078 | 2.971 | 2.996 | 10,022,600 | -0.02(-0.55%) |
Mar 01, 2018 | 2.913 | 3.049 | 2.880 | 3.012 | 13,135,865 | +0.07(+2.23%) |
Feb 28, 2018 | 2.938 | 2.971 | 2.922 | 2.946 | 11,457,373 | +0.01(+0.28%) |
Feb 27, 2018 | 2.946 | 2.971 | 2.864 | 2.938 | 10,792,617 | -0.03(-1.11%) |
Feb 26, 2018 | 2.971 | 3.037 | 2.955 | 2.971 | 9,760,666 | +0.02(+0.56%) |
Feb 23, 2018 | 2.979 | 3.004 | 2.946 | 2.955 | 9,452,370 | -0.03(-1.10%) |
Feb 22, 2018 | 2.979 | 2.987 | 10,268,762 | -0.07(-2.16%) | ||
Feb 21, 2018 | 3.144 | 3.160 | 3.045 | 3.053 | 17,923,702 | -0.07(-2.11%) |
Feb 20, 2018 | 3.201 | 3.243 | 3.111 | 3.119 | 16,812,050 | -0.12(-3.81%) |
Feb 16, 2018 | 3.243 | 3.243 | 3.243 | 0 | -0.03(-1.01%) | |
Feb 15, 2018 | 3.457 | 3.481 | 3.169 | 3.276 | 28,489,022 | -0.24(-6.79%) |
Feb 14, 2018 | 3.234 | 3.539 | 3.226 | 3.514 | 26,055,702 | +0.28(+8.65%) |
Feb 13, 2018 | 3.292 | 3.325 | 3.210 | 3.234 | 7,790,495 | -0.06(-1.75%) |
Feb 12, 2018 | 3.193 | 3.308 | 3.185 | 3.292 | 11,426,324 | +0.10(+3.09%) |
Feb 09, 2018 | 3.251 | 3.259 | 3.103 | 3.193 | 16,060,634 | -0.06(-1.77%) |
Feb 08, 2018 | 3.251 | 3.325 | 3.218 | 3.251 | 11,742,374 | +0.00(+0.00%) |
Feb 07, 2018 | 3.251 | 3.330 | 3.193 | 3.251 | 15,208,269 | -0.03(-1.00%) |
Feb 06, 2018 | 3.308 | 3.399 | 3.251 | 3.284 | 14,647,856 | -0.11(-3.27%) |
Feb 05, 2018 | 3.358 | 3.407 | 3.308 | 3.395 | 10,014,478 | +0.02(+0.61%) |
Feb 02, 2018 | 3.473 | 3.514 | 3.358 | 3.374 | 12,487,186 | -0.20(-5.53%) |
Feb 01, 2018 | 3.555 | 3.613 | 3.518 | 3.572 | 8,476,115 | +0.01(+0.23%) |
Jan 31, 2018 | 3.547 | 3.596 | 3.481 | 3.564 | 9,438,410 | +0.06(+1.64%) |
Jan 30, 2018 | 3.580 | 3.605 | 3.485 | 3.506 | 9,789,027 | -0.05(-1.39%) |
Jan 29, 2018 | 3.662 | 3.716 | 3.547 | 3.555 | 11,036,888 | -0.15(-4.00%) |
Jan 26, 2018 | 3.687 | 3.745 | 3.671 | 3.703 | 7,577,460 | +0.03(+0.90%) |
Jan 25, 2018 | 3.827 | 3.827 | 3.638 | 3.671 | 16,483,155 | -0.12(-3.25%) |
Jan 24, 2018 | 3.860 | 3.934 | 3.720 | 3.794 | 25,133,334 | +0.06(+1.54%) |
Jan 23, 2018 | 3.514 | 3.745 | 3.490 | 3.736 | 15,650,475 | +0.18(+5.09%) |
Jan 22, 2018 | 3.498 | 3.564 | 3.473 | 3.555 | 9,986,604 | +0.10(+2.86%) |
Jan 19, 2018 | 3.498 | 3.522 | 3.448 | 3.457 | 7,147,825 | -0.04(-1.18%) |
Jan 18, 2018 | 3.580 | 3.596 | 3.481 | 3.498 | 9,529,152 | -0.10(-2.75%) |
Jan 17, 2018 | 3.646 | 3.692 | 3.572 | 3.596 | 33,665,612 | -0.07(-2.02%) |
Jan 16, 2018 | 3.703 | 3.745 | 3.596 | 3.671 | 25,980,680 | +0.10(+2.76%) |
Jan 12, 2018 | 3.572 | 3.572 | 3.572 | 0 | +0.15(+4.33%) | |
Jan 11, 2018 | 3.407 | 3.457 | 3.341 | 3.424 | 14,298,412 | +0.02(+0.73%) |
Jan 10, 2018 | 3.473 | 3.473 | 3.387 | 3.399 | 10,966,375 | -0.02(-0.48%) |
Jan 09, 2018 | 3.547 | 3.547 | 3.407 | 3.415 | 15,763,097 | -0.16(-4.38%) |
Jan 08, 2018 | 3.638 | 3.662 | 3.555 | 3.572 | 10,256,211 | -0.09(-2.47%) |
Jan 05, 2018 | 3.671 | 3.712 | 3.629 | 3.662 | 7,340,411 | -0.05(-1.33%) |
Jan 04, 2018 | 3.687 | 3.720 | 3.650 | 3.712 | 10,668,605 | +0.04(+1.12%) |
Jan 03, 2018 | 3.671 | 3.695 | 3.592 | 3.671 | 15,453,294 | -0.02(-0.45%) |
Jan 02, 2018 | 3.580 | 3.687 | 3.580 | 3.687 | 10,848,080 | +0.13(+3.70%) |
Dec 29, 2017 | 3.555 | 3.555 | 3.555 | 0 | +0.02(+0.47%) | |
Dec 28, 2017 | 3.564 | 3.572 | 3.506 | 3.539 | 5,137,727 | +0.01(+0.23%) |
Dec 27, 2017 | 3.522 | 3.564 | 3.506 | 3.531 | 10,549,515 | -0.02(-0.69%) |
Dec 26, 2017 | 3.531 | 3.596 | 3.498 | 3.555 | 6,756,050 | +0.06(+1.65%) |
Dec 22, 2017 | 3.506 | 3.531 | 3.481 | 3.498 | 8,642,558 | +0.01(+0.24%) |
Dec 21, 2017 | 3.465 | 3.506 | 3.448 | 3.490 | 5,979,204 | +0.01(+0.24%) |
Dec 20, 2017 | 3.374 | 3.490 | 3.366 | 3.481 | 8,006,596 | +0.10(+2.92%) |
Dec 19, 2017 | 3.374 | 3.399 | 3.341 | 3.383 | 10,789,772 | +0.00(+0.00%) |
Dec 18, 2017 | 3.350 | 3.415 | 3.325 | 3.383 | 11,028,448 | +0.06(+1.73%) |
Dec 15, 2017 | 3.366 | 3.366 | 3.284 | 3.325 | 20,390,842 | -0.02(-0.49%) |
Dec 14, 2017 | 3.341 | 3.366 | 3.284 | 3.341 | 9,368,176 | +0.01(+0.25%) |
Dec 13, 2017 | 3.185 | 3.366 | 3.160 | 3.333 | 15,126,110 | +0.21(+6.58%) |
Dec 12, 2017 | 3.111 | 3.144 | 3.111 | 3.127 | 8,717,995 | -0.02(-0.52%) |
Dec 11, 2017 | 3.185 | 3.234 | 3.127 | 3.144 | 10,076,239 | -0.05(-1.55%) |
Dec 08, 2017 | 3.210 | 3.243 | 3.177 | 3.193 | 7,363,061 | +0.00(+0.00%) |
Dec 07, 2017 | 3.160 | 3.234 | 3.152 | 3.193 | 13,137,826 | -0.02(-0.51%) |
Dec 06, 2017 | 3.226 | 3.251 | 3.193 | 3.210 | 7,209,844 | -0.02(-0.76%) |
Dec 05, 2017 | 3.300 | 3.300 | 3.234 | 3.234 | 7,184,423 | -0.08(-2.48%) |
Dec 04, 2017 | 3.350 | 3.350 | 3.276 | 3.317 | 8,351,484 | -0.05(-1.47%) |
Dec 01, 2017 | 3.432 | 3.457 | 3.350 | 3.366 | 13,545,768 | -0.06(-1.68%) |
Nov 30, 2017 | 3.424 | 3.465 | 3.366 | 3.424 | 16,922,960 | -0.02(-0.48%) |
Nov 29, 2017 | 3.498 | 3.531 | 3.424 | 3.440 | 8,683,677 | -0.11(-3.02%) |
Nov 28, 2017 | 3.539 | 3.547 | 3.514 | 3.547 | 10,304,745 | +0.01(+0.23%) |
Nov 27, 2017 | 3.514 | 3.547 | 3.473 | 3.539 | 10,806,270 | +0.07(+1.90%) |
Nov 24, 2017 | 3.547 | 3.564 | 3.473 | 3.473 | 4,021,515 | -0.08(-2.31%) |
Nov 22, 2017 | 3.564 | 3.572 | 3.506 | 3.555 | 9,811,788 | +0.03(+0.93%) |
Nov 21, 2017 | 3.498 | 3.547 | 3.481 | 3.522 | 7,375,242 | +0.03(+0.94%) |
Nov 20, 2017 | 3.531 | 3.551 | 3.477 | 3.490 | 5,985,001 | -0.07(-2.08%) |
Nov 17, 2017 | 3.547 | 3.588 | 3.522 | 3.564 | 10,206,168 | +0.04(+1.17%) |
Nov 16, 2017 | 3.588 | 3.596 | 3.506 | 3.522 | 6,555,414 | -0.08(-2.28%) |
Nov 15, 2017 | 3.572 | 3.621 | 3.539 | 3.605 | 12,137,700 | +0.07(+2.10%) |
Nov 14, 2017 | 3.531 | 3.572 | 3.506 | 3.531 | 8,618,507 | -0.02(-0.69%) |
Nov 13, 2017 | 3.547 | 3.547 | 3.498 | 3.555 | 6,856,415 | +0.02(+0.47%) |
Nov 10, 2017 | 3.629 | 3.654 | 3.490 | 3.539 | 15,272,412 | -0.06(-1.60%) |
Nov 09, 2017 | 3.580 | 3.695 | 3.547 | 3.596 | 30,169,268 | +0.16(+4.55%) |
Nov 08, 2017 | 3.415 | 3.457 | 3.383 | 3.440 | 20,145,142 | +0.06(+1.70%) |
Nov 07, 2017 | 3.276 | 3.391 | 3.267 | 3.383 | 13,406,066 | +0.09(+2.75%) |
Nov 06, 2017 | 3.267 | 3.333 | 3.251 | 3.292 | 9,377,877 | +0.02(+0.76%) |
Nov 03, 2017 | 3.267 | 3.308 | 3.234 | 3.267 | 9,192,572 | +0.00(+0.00%) |
Nov 02, 2017 | 3.259 | 3.350 | 3.243 | 3.267 | 10,366,587 | +0.01(+0.25%) |
Nov 01, 2017 | 3.276 | 3.325 | 3.218 | 3.259 | 11,756,736 | +0.01(+0.25%) |
Oct 31, 2017 | 3.284 | 3.284 | 3.226 | 3.251 | 9,497,542 | -0.04(-1.25%) |
Oct 30, 2017 | 3.267 | 3.333 | 3.234 | 3.292 | 6,169,148 | +0.04(+1.27%) |
Oct 27, 2017 | 3.169 | 3.276 | 3.144 | 3.251 | 13,897,950 | +0.07(+2.07%) |
Oct 26, 2017 | 3.243 | 3.267 | 3.169 | 3.185 | 10,955,415 | -0.06(-1.78%) |
Oct 25, 2017 | 3.292 | 3.300 | 3.226 | 3.243 | 13,710,397 | -0.07(-2.23%) |
Oct 24, 2017 | 3.358 | 3.374 | 3.308 | 3.317 | 9,279,015 | -0.07(-2.18%) |
Oct 23, 2017 | 3.399 | 3.415 | 3.341 | 3.391 | 9,213,530 | -0.03(-0.96%) |
Oct 20, 2017 | 3.490 | 3.535 | 3.407 | 3.424 | 11,441,112 | -0.12(-3.26%) |
Oct 19, 2017 | 3.522 | 3.584 | 3.522 | 3.539 | 5,645,706 | +0.04(+1.18%) |
Oct 18, 2017 | 3.498 | 3.531 | 3.490 | 3.498 | 4,690,339 | -0.03(-0.93%) |
Oct 17, 2017 | 3.498 | 3.539 | 3.465 | 3.531 | 7,623,802 | +0.01(+0.23%) |
Oct 16, 2017 | 3.654 | 3.666 | 3.510 | 3.522 | 7,615,949 | -0.12(-3.39%) |
Oct 13, 2017 | 3.712 | 3.720 | 3.634 | 3.646 | 6,035,095 | -0.02(-0.45%) |
Oct 12, 2017 | 3.621 | 3.708 | 3.588 | 3.662 | 9,051,727 | +0.05(+1.37%) |
Oct 11, 2017 | 3.572 | 3.613 | 3.531 | 3.613 | 9,114,426 | +0.07(+2.09%) |
Oct 10, 2017 | 3.564 | 3.580 | 3.522 | 3.539 | 11,502,805 | +0.01(+0.23%) |
Oct 09, 2017 | 3.481 | 3.572 | 3.481 | 3.531 | 8,300,768 | +0.01(+0.23%) |
Oct 06, 2017 | 3.481 | 3.547 | 3.448 | 3.522 | 10,410,753 | +0.03(+0.94%) |
Oct 05, 2017 | 3.539 | 3.547 | 3.481 | 3.490 | 5,677,485 | -0.07(-1.85%) |
Oct 04, 2017 | 3.539 | 3.580 | 3.522 | 3.555 | 5,246,429 | +0.03(+0.93%) |
Oct 03, 2017 | 3.473 | 3.547 | 3.457 | 3.522 | 7,606,295 | +0.07(+2.15%) |
Oct 02, 2017 | 3.481 | 3.531 | 3.440 | 3.448 | 10,170,365 | -0.04(-1.18%) |
Sep 29, 2017 | 3.514 | 3.543 | 3.494 | 3.490 | 5,131,594 | -0.02(-0.70%) |
Sep 28, 2017 | 3.457 | 3.539 | 3.448 | 3.514 | 6,308,119 | +0.06(+1.67%) |
Sep 27, 2017 | 3.424 | 3.506 | 3.383 | 3.457 | 9,837,197 | -0.07(-1.87%) |
Sep 26, 2017 | 3.531 | 3.572 | 3.506 | 3.522 | 13,099,206 | -0.07(-1.83%) |
Sep 25, 2017 | 3.473 | 3.596 | 3.457 | 3.588 | 10,926,542 | +0.09(+2.59%) |
Sep 22, 2017 | 3.539 | 3.547 | 3.448 | 3.498 | 7,261,436 | +0.02(+0.47%) |
Sep 21, 2017 | 3.514 | 3.522 | 3.440 | 3.481 | 19,227,734 | -0.08(-2.31%) |
Sep 20, 2017 | 3.745 | 3.786 | 3.555 | 3.564 | 15,875,691 | -0.16(-4.20%) |
Sep 19, 2017 | 3.745 | 3.769 | 3.703 | 3.720 | 7,188,844 | -0.01(-0.22%) |
Sep 18, 2017 | 3.860 | 3.926 | 3.687 | 3.728 | 18,108,780 | -0.24(-6.02%) |
Sep 15, 2017 | 3.942 | 3.983 | 3.893 | 3.967 | 14,489,704 | +0.02(+0.42%) |
Sep 14, 2017 | 3.868 | 3.975 | 3.819 | 3.950 | 10,831,448 | +0.08(+2.13%) |
Sep 13, 2017 | 3.868 | 3.909 | 3.827 | 3.868 | 13,090,569 | -0.02(-0.42%) |
Sep 12, 2017 | 3.819 | 3.901 | 3.787 | 3.885 | 8,756,607 | +0.04(+1.07%) |
Sep 11, 2017 | 3.868 | 3.926 | 3.794 | 3.843 | 12,963,853 | -0.13(-3.31%) |
Sep 08, 2017 | 4.024 | 4.033 | 3.922 | 3.975 | 14,275,525 | -0.05(-1.23%) |
Sep 07, 2017 | 3.893 | 4.041 | 3.893 | 4.024 | 17,842,486 | +0.17(+4.49%) |
Sep 06, 2017 | 3.852 | 3.893 | 3.757 | 3.852 | 14,961,179 | -0.01(-0.21%) |
Sep 05, 2017 | 3.745 | 3.885 | 3.736 | 3.860 | 13,497,741 | +0.16(+4.45%) |
Sep 01, 2017 | 3.827 | 3.835 | 3.679 | 3.695 | 15,565,591 | -0.06(-1.54%) |
Aug 31, 2017 | 3.621 | 3.761 | 3.596 | 3.753 | 16,331,663 | +0.16(+4.35%) |
Aug 30, 2017 | 3.621 | 3.666 | 3.580 | 3.596 | 16,320,259 | -0.03(-0.91%) |
Aug 29, 2017 | 3.703 | 3.728 | 3.572 | 3.629 | 29,197,230 | +0.01(+0.23%) |
Aug 28, 2017 | 3.539 | 3.621 | 3.498 | 3.621 | 14,489,725 | +0.12(+3.53%) |
Aug 25, 2017 | 3.506 | 3.535 | 3.444 | 3.498 | 8,447,619 | +0.01(+0.24%) |
Aug 24, 2017 | 3.465 | 3.510 | 3.457 | 3.490 | 6,741,383 | +0.00(+0.00%) |
Aug 23, 2017 | 3.457 | 3.490 | 3.427 | 3.490 | 8,374,385 | +0.05(+1.44%) |
Aug 22, 2017 | 3.498 | 3.522 | 3.432 | 3.440 | 10,295,831 | -0.08(-2.34%) |
Aug 21, 2017 | 3.506 | 3.564 | 3.502 | 3.522 | 9,659,724 | +0.02(+0.71%) |
Aug 18, 2017 | 3.646 | 3.703 | 3.473 | 3.498 | 17,391,986 | -0.10(-2.75%) |
Aug 17, 2017 | 3.621 | 3.643 | 3.564 | 3.596 | 9,131,668 | -0.01(-0.23%) |
Aug 16, 2017 | 3.440 | 3.646 | 3.440 | 3.605 | 18,078,900 | +0.17(+5.04%) |
Aug 15, 2017 | 3.374 | 3.465 | 3.366 | 3.432 | 8,447,799 | +0.00(+0.00%) |
Aug 14, 2017 | 3.391 | 3.465 | 3.374 | 3.432 | 11,069,996 | -0.01(-0.24%) |
Aug 11, 2017 | 3.506 | 3.547 | 3.420 | 3.440 | 20,178,720 | -0.06(-1.65%) |
Aug 10, 2017 | 3.514 | 3.531 | 3.473 | 3.498 | 10,150,678 | +0.05(+1.43%) |
Aug 09, 2017 | 3.481 | 3.547 | 3.424 | 3.448 | 19,019,200 | +0.05(+1.45%) |
Aug 08, 2017 | 3.440 | 3.473 | 3.366 | 3.399 | 14,823,701 | +0.00(+0.00%) |
Aug 07, 2017 | 3.415 | 3.481 | 3.383 | 3.399 | 10,338,650 | -0.04(-1.20%) |
Aug 04, 2017 | 3.522 | 3.543 | 3.374 | 3.440 | 19,743,796 | -0.12(-3.24%) |
Aug 03, 2017 | 3.514 | 3.662 | 3.448 | 3.555 | 20,496,930 | +0.16(+4.85%) |
Aug 02, 2017 | 3.366 | 3.481 | 3.350 | 3.391 | 18,769,222 | +0.00(+0.00%) |
Aug 01, 2017 | 3.391 | 3.440 | 3.341 | 3.391 | 11,018,134 | +0.00(+0.00%) |
Jul 31, 2017 | 3.465 | 3.485 | 3.383 | 3.391 | 13,623,908 | -0.07(-2.14%) |
Jul 28, 2017 | 3.432 | 3.498 | 3.407 | 3.465 | 12,197,932 | +0.07(+2.18%) |
Jul 27, 2017 | 3.580 | 3.580 | 3.374 | 3.391 | 18,878,852 | -0.12(-3.51%) |
Jul 26, 2017 | 3.366 | 3.576 | 3.358 | 3.514 | 16,611,733 | +0.13(+3.89%) |
Jul 25, 2017 | 3.391 | 3.440 | 3.350 | 3.383 | 14,223,045 | -0.01(-0.24%) |
Jul 24, 2017 | 3.498 | 3.498 | 3.358 | 3.391 | 7,826,640 | -0.08(-2.37%) |
Jul 21, 2017 | 3.440 | 3.490 | 3.415 | 3.473 | 12,840,159 | +0.06(+1.69%) |
Jul 20, 2017 | 3.391 | 3.457 | 3.383 | 3.415 | 9,735,360 | +0.02(+0.48%) |
Jul 19, 2017 | 3.366 | 3.424 | 3.325 | 3.399 | 8,227,526 | +0.06(+1.72%) |
Jul 18, 2017 | 3.341 | 3.383 | 3.304 | 3.341 | 9,873,301 | +0.06(+1.75%) |
Jul 17, 2017 | 3.267 | 3.317 | 3.243 | 3.284 | 6,470,260 | +0.07(+2.31%) |
Jul 14, 2017 | 3.210 | 3.267 | 3.201 | 3.210 | 12,314,382 | +0.07(+2.36%) |
Jul 13, 2017 | 3.185 | 3.218 | 3.107 | 3.136 | 13,376,141 | -0.07(-2.31%) |
Jul 12, 2017 | 3.317 | 3.333 | 3.201 | 3.210 | 15,402,396 | -0.07(-2.26%) |
Jul 11, 2017 | 3.284 | 3.292 | 3.214 | 3.284 | 8,087,257 | -0.02(-0.50%) |
Jul 10, 2017 | 3.136 | 3.300 | 3.094 | 3.300 | 11,936,515 | +0.14(+4.43%) |
Jul 07, 2017 | 3.193 | 3.201 | 3.070 | 3.160 | 15,407,697 | -0.06(-1.79%) |
Jul 06, 2017 | 3.251 | 3.259 | 3.193 | 3.218 | 9,184,169 | -0.04(-1.26%) |
Jul 05, 2017 | 3.243 | 3.284 | 3.185 | 3.259 | 18,226,110 | -0.01(-0.25%) |
Jul 03, 2017 | 3.267 | 3.300 | 3.251 | 3.267 | 4,576,113 | -0.08(-2.46%) |
Jun 30, 2017 | 3.308 | 3.391 | 3.280 | 3.350 | 10,688,364 | +0.06(+1.75%) |
Jun 29, 2017 | 3.341 | 3.383 | 3.284 | 3.292 | 16,027,216 | -0.09(-2.68%) |
Jun 28, 2017 | 3.432 | 3.448 | 3.341 | 3.383 | 10,632,529 | -0.01(-0.24%) |
Jun 27, 2017 | 3.522 | 3.539 | 3.383 | 3.391 | 9,389,781 | -0.10(-2.83%) |
Jun 26, 2017 | 3.440 | 3.531 | 3.424 | 3.490 | 9,404,535 | +0.00(+0.00%) |
Jun 23, 2017 | 3.407 | 3.498 | 3.383 | 3.490 | 11,002,383 | +0.10(+2.91%) |
Jun 22, 2017 | 3.391 | 3.416 | 3.345 | 3.391 | 10,546,059 | +0.07(+2.23%) |
Jun 21, 2017 | 3.251 | 3.350 | 3.234 | 3.317 | 12,222,631 | +0.06(+1.77%) |
Jun 20, 2017 | 3.300 | 3.358 | 3.226 | 3.259 | 12,190,729 | -0.07(-1.98%) |
Jun 19, 2017 | 3.341 | 3.383 | 3.308 | 3.325 | 9,781,155 | -0.04(-1.22%) |
Jun 16, 2017 | 3.399 | 3.424 | 3.350 | 3.366 | 18,112,338 | +0.00(+0.00%) |
Jun 15, 2017 | 3.366 | 3.387 | 3.317 | 3.366 | 11,353,936 | -0.03(-0.97%) |
Jun 14, 2017 | 3.596 | 3.629 | 3.370 | 3.399 | 19,016,486 | -0.12(-3.28%) |
Jun 13, 2017 | 3.531 | 3.555 | 3.465 | 3.514 | 15,195,603 | -0.02(-0.70%) |
Jun 12, 2017 | 3.555 | 3.629 | 3.514 | 3.539 | 13,501,509 | -0.02(-0.69%) |
Jun 09, 2017 | 3.596 | 3.638 | 3.539 | 3.564 | 16,145,564 | -0.10(-2.70%) |
Jun 08, 2017 | 3.753 | 3.778 | 3.580 | 3.662 | 21,959,396 | -0.16(-4.09%) |
Jun 07, 2017 | 3.753 | 3.835 | 3.703 | 3.819 | 23,118,334 | +0.01(+0.22%) |
Jun 06, 2017 | 3.564 | 3.810 | 3.547 | 3.810 | 27,483,470 | +0.32(+9.20%) |
Jun 05, 2017 | 3.547 | 3.564 | 3.448 | 3.490 | 13,956,019 | -0.06(-1.62%) |
Jun 02, 2017 | 3.588 | 3.605 | 3.539 | 3.547 | 11,758,668 | +0.00(+0.00%) |