Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.440 | 5.560 | 5.030 | 5.070 | 25,112,036 | -0.43(-7.82%) |
May 30, 2018 | 5.300 | 5.500 | 5.230 | 5.500 | 3,573,015 | +0.23(+4.36%) |
May 29, 2018 | 5.370 | 5.370 | 5.200 | 5.270 | 3,260,693 | -0.14(-2.59%) |
May 25, 2018 | 5.410 | 5.410 | 5.410 | 0 | +0.08(+1.50%) | |
May 24, 2018 | 5.370 | 5.460 | 5.320 | 5.330 | 1,759,751 | -0.04(-0.74%) |
May 23, 2018 | 5.380 | 5.435 | 5.205 | 5.370 | 2,376,194 | -0.04(-0.74%) |
May 22, 2018 | 5.480 | 5.525 | 5.390 | 5.410 | 2,779,237 | -0.08(-1.46%) |
May 21, 2018 | 5.500 | 5.580 | 5.450 | 5.490 | 1,704,951 | -0.01(-0.18%) |
May 18, 2018 | 5.520 | 5.570 | 5.440 | 5.500 | 2,503,124 | -0.02(-0.36%) |
May 17, 2018 | 5.360 | 5.620 | 5.350 | 5.520 | 2,318,174 | +0.14(+2.60%) |
May 16, 2018 | 5.230 | 5.690 | 5.180 | 5.380 | 2,780,433 | -0.20(-3.58%) |
May 15, 2018 | 5.130 | 5.600 | 5.120 | 5.580 | 9,549,988 | +0.45(+8.77%) |
May 14, 2018 | 5.250 | 5.290 | 5.120 | 5.130 | 602,809 | -0.05(-0.97%) |
May 11, 2018 | 5.280 | 5.320 | 5.180 | 5.180 | 655,653 | -0.10(-1.89%) |
May 10, 2018 | 5.180 | 5.296 | 5.090 | 5.280 | 3,081,405 | +0.16(+3.13%) |
May 09, 2018 | 5.220 | 5.265 | 5.040 | 5.120 | 1,457,451 | -0.06(-1.16%) |
May 08, 2018 | 5.120 | 5.200 | 5.050 | 5.180 | 2,209,592 | +0.03(+0.58%) |
May 07, 2018 | 5.120 | 5.175 | 5.100 | 5.150 | 999,594 | +0.11(+2.18%) |
May 04, 2018 | 4.980 | 5.119 | 4.980 | 5.040 | 1,341,989 | +0.00(+0.00%) |
May 03, 2018 | 4.960 | 5.085 | 4.900 | 5.040 | 918,133 | +0.09(+1.82%) |
May 02, 2018 | 4.980 | 5.020 | 4.870 | 4.950 | 749,816 | -0.06(-1.20%) |
May 01, 2018 | 4.960 | 5.030 | 4.870 | 5.010 | 613,723 | +0.01(+0.20%) |
Apr 30, 2018 | 4.800 | 5.080 | 4.750 | 5.000 | 2,113,931 | +0.22(+4.60%) |
Apr 27, 2018 | 4.650 | 4.800 | 4.650 | 4.780 | 854,344 | +0.16(+3.46%) |
Apr 26, 2018 | 4.520 | 4.670 | 4.500 | 4.620 | 680,011 | +0.12(+2.67%) |
Apr 25, 2018 | 4.500 | 4.550 | 4.420 | 4.500 | 3,193,716 | -0.02(-0.44%) |
Apr 24, 2018 | 4.560 | 4.610 | 4.480 | 4.520 | 1,472,536 | -0.02(-0.44%) |
Apr 23, 2018 | 4.770 | 4.780 | 4.520 | 4.540 | 969,866 | -0.21(-4.42%) |
Apr 20, 2018 | 4.850 | 4.850 | 4.720 | 4.750 | 1,002,323 | -0.10(-2.06%) |
Apr 19, 2018 | 4.980 | 5.020 | 4.840 | 4.850 | 1,437,210 | -0.14(-2.81%) |
Apr 18, 2018 | 5.100 | 5.140 | 4.940 | 4.990 | 1,325,985 | -0.06(-1.19%) |
Apr 17, 2018 | 5.000 | 5.110 | 4.970 | 5.050 | 2,356,566 | +0.08(+1.61%) |
Apr 16, 2018 | 5.020 | 5.030 | 4.940 | 4.970 | 1,494,914 | -0.03(-0.60%) |
Apr 13, 2018 | 4.960 | 5.010 | 4.810 | 5.000 | 1,541,418 | +0.03(+0.60%) |
Apr 12, 2018 | 5.070 | 5.070 | 4.930 | 4.970 | 891,671 | -0.07(-1.39%) |
Apr 11, 2018 | 5.040 | 5.095 | 4.990 | 5.040 | 1,941,586 | +0.00(+0.00%) |
Apr 10, 2018 | 5.110 | 5.120 | 5.010 | 5.040 | 3,363,883 | +0.02(+0.40%) |
Apr 09, 2018 | 5.170 | 5.210 | 5.010 | 5.020 | 1,470,786 | -0.12(-2.33%) |
Apr 06, 2018 | 5.240 | 5.330 | 5.060 | 5.140 | 2,350,199 | -0.11(-2.10%) |
Apr 05, 2018 | 5.130 | 5.280 | 5.130 | 5.250 | 904,455 | +0.10(+1.94%) |
Apr 04, 2018 | 5.130 | 5.220 | 4.980 | 5.150 | 2,258,013 | -0.07(-1.34%) |
Apr 03, 2018 | 5.180 | 5.270 | 5.100 | 5.220 | 1,646,193 | +0.07(+1.36%) |
Apr 02, 2018 | 5.150 | 5.210 | 5.080 | 5.150 | 1,311,007 | +0.01(+0.19%) |
Mar 29, 2018 | 5.140 | 5.140 | 5.140 | 0 | +0.12(+2.39%) | |
Mar 28, 2018 | 5.010 | 5.085 | 4.905 | 5.020 | 1,765,624 | -0.02(-0.40%) |
Mar 27, 2018 | 5.090 | 5.160 | 5.000 | 5.040 | 3,027,066 | -0.04(-0.79%) |
Mar 26, 2018 | 5.030 | 5.090 | 4.970 | 5.080 | 1,179,154 | +0.07(+1.40%) |
Mar 23, 2018 | 4.950 | 5.080 | 4.900 | 5.010 | 1,529,445 | +0.00(+0.00%) |
Mar 22, 2018 | 5.000 | 5.110 | 4.950 | 5.010 | 1,125,266 | -0.07(-1.38%) |
Mar 21, 2018 | 4.980 | 5.130 | 4.970 | 5.080 | 851,852 | +0.05(+0.99%) |
Mar 20, 2018 | 4.950 | 5.050 | 4.910 | 5.030 | 623,056 | +0.07(+1.41%) |
Mar 19, 2018 | 4.890 | 4.970 | 4.820 | 4.960 | 1,331,773 | +0.01(+0.20%) |
Mar 16, 2018 | 4.780 | 4.970 | 4.780 | 4.950 | 3,052,222 | +0.13(+2.70%) |
Mar 15, 2018 | 4.780 | 4.830 | 4.710 | 4.820 | 547,528 | +0.02(+0.42%) |
Mar 14, 2018 | 4.500 | 4.830 | 4.460 | 4.800 | 3,301,695 | +0.31(+6.90%) |
Mar 13, 2018 | 4.560 | 4.625 | 4.485 | 4.490 | 1,664,073 | -0.09(-1.97%) |
Mar 12, 2018 | 4.650 | 4.690 | 4.565 | 4.580 | 711,057 | -0.06(-1.29%) |
Mar 09, 2018 | 4.520 | 4.685 | 4.510 | 4.640 | 1,759,058 | +0.12(+2.65%) |
Mar 08, 2018 | 4.540 | 4.630 | 4.470 | 4.520 | 1,823,020 | -0.03(-0.66%) |
Mar 07, 2018 | 4.660 | 4.550 | 2,350,718 | +0.00(+0.00%) | ||
Mar 06, 2018 | 4.820 | 4.915 | 4.535 | 4.550 | 2,403,198 | -0.21(-4.41%) |
Mar 05, 2018 | 4.730 | 4.840 | 4.710 | 4.760 | 1,738,615 | +0.00(+0.00%) |
Mar 02, 2018 | 4.500 | 4.780 | 4.480 | 4.760 | 3,188,488 | +0.26(+5.78%) |
Mar 01, 2018 | 4.790 | 4.790 | 4.480 | 4.500 | 4,835,040 | -0.56(-11.07%) |
Feb 28, 2018 | 5.100 | 5.100 | 5.000 | 5.060 | 874,551 | -0.01(-0.20%) |
Feb 27, 2018 | 5.100 | 5.150 | 5.050 | 5.070 | 1,163,383 | -0.04(-0.78%) |
Feb 26, 2018 | 5.160 | 5.245 | 5.090 | 5.110 | 800,142 | -0.05(-0.97%) |
Feb 23, 2018 | 5.140 | 5.190 | 5.085 | 5.160 | 711,083 | +0.04(+0.78%) |
Feb 22, 2018 | 5.120 | 661,874 | -0.19(-3.58%) | |||
Feb 21, 2018 | 5.130 | 5.360 | 5.080 | 5.310 | 1,272,703 | +0.19(+3.71%) |
Feb 20, 2018 | 4.940 | 5.140 | 4.900 | 5.120 | 1,094,432 | +0.10(+1.99%) |
Feb 16, 2018 | 5.020 | 5.020 | 5.020 | 0 | -0.13(-2.52%) | |
Feb 15, 2018 | 5.200 | 5.290 | 5.100 | 5.150 | 1,111,695 | -0.01(-0.19%) |
Feb 14, 2018 | 4.970 | 5.220 | 4.970 | 5.160 | 1,131,051 | +0.16(+3.20%) |
Feb 13, 2018 | 4.630 | 5.030 | 4.600 | 5.000 | 1,842,871 | +0.25(+5.26%) |
Feb 12, 2018 | 4.680 | 4.770 | 4.620 | 4.750 | 1,618,992 | +0.12(+2.59%) |
Feb 09, 2018 | 4.700 | 4.730 | 4.410 | 4.630 | 2,738,692 | -0.03(-0.64%) |
Feb 08, 2018 | 4.800 | 4.800 | 4.660 | 4.660 | 2,552,044 | -0.09(-1.89%) |
Feb 07, 2018 | 4.930 | 4.930 | 4.710 | 4.750 | 2,262,093 | -0.26(-5.19%) |
Feb 06, 2018 | 4.730 | 5.030 | 4.440 | 5.010 | 4,574,625 | +0.08(+1.52%) |
Feb 05, 2018 | 4.990 | 4.990 | 4.825 | 4.935 | 4,217,362 | -0.10(-1.89%) |
Feb 02, 2018 | 5.160 | 5.190 | 5.000 | 5.030 | 5,148,835 | -0.11(-2.14%) |
Feb 01, 2018 | 5.200 | 5.260 | 5.090 | 5.140 | 3,291,188 | -0.08(-1.53%) |
Jan 31, 2018 | 5.100 | 5.220 | 5.030 | 5.220 | 3,495,561 | +0.13(+2.55%) |
Jan 30, 2018 | 5.240 | 5.240 | 4.960 | 5.090 | 4,320,799 | -0.23(-4.32%) |
Jan 29, 2018 | 5.260 | 5.370 | 5.240 | 5.320 | 2,969,214 | +0.00(+0.00%) |
Jan 26, 2018 | 5.400 | 5.480 | 5.300 | 5.320 | 2,498,850 | -0.01(-0.19%) |
Jan 25, 2018 | 5.360 | 5.400 | 5.281 | 5.330 | 8,499,084 | -0.07(-1.30%) |
Jan 24, 2018 | 5.250 | 5.415 | 5.150 | 5.400 | 2,561,027 | +0.13(+2.47%) |
Jan 23, 2018 | 5.230 | 5.280 | 5.180 | 5.270 | 1,537,441 | +0.02(+0.38%) |
Jan 22, 2018 | 5.240 | 5.260 | 5.190 | 5.250 | 1,487,923 | +0.01(+0.19%) |
Jan 19, 2018 | 5.250 | 5.310 | 5.200 | 5.240 | 3,779,045 | +0.01(+0.19%) |
Jan 18, 2018 | 5.200 | 5.240 | 5.110 | 5.230 | 1,450,836 | +0.01(+0.19%) |
Jan 17, 2018 | 5.100 | 5.246 | 5.080 | 5.220 | 3,015,641 | +0.02(+0.38%) |
Jan 16, 2018 | 5.250 | 5.330 | 5.150 | 5.200 | 3,214,972 | -0.05(-0.95%) |
Jan 12, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) | |
Jan 11, 2018 | 4.950 | 5.220 | 4.930 | 5.200 | 3,178,189 | +0.29(+5.91%) |
Jan 10, 2018 | 4.910 | 4.920 | 4.800 | 4.910 | 1,957,049 | +0.01(+0.20%) |
Jan 09, 2018 | 4.990 | 4.990 | 4.820 | 4.900 | 4,364,946 | -0.04(-0.81%) |
Jan 08, 2018 | 4.830 | 4.950 | 4.770 | 4.940 | 3,858,873 | +0.13(+2.70%) |
Jan 05, 2018 | 4.840 | 5.030 | 4.800 | 4.810 | 2,895,473 | -0.08(-1.64%) |
Jan 04, 2018 | 4.750 | 4.920 | 4.560 | 4.890 | 12,836,710 | -0.28(-5.42%) |
Jan 03, 2018 | 5.370 | 5.370 | 4.950 | 5.170 | 4,989,867 | -0.16(-3.00%) |
Jan 02, 2018 | 5.360 | 5.410 | 5.160 | 5.330 | 10,504,303 | -0.25(-4.48%) |
Dec 29, 2017 | 5.580 | 5.580 | 5.580 | 0 | +0.69(+14.11%) | |
Dec 28, 2017 | 4.890 | 4.930 | 4.800 | 4.890 | 605,118 | +0.00(+0.00%) |
Dec 27, 2017 | 4.770 | 4.910 | 4.740 | 4.890 | 1,255,571 | +0.15(+3.16%) |
Dec 26, 2017 | 4.590 | 4.750 | 4.580 | 4.740 | 1,571,164 | +0.11(+2.38%) |
Dec 22, 2017 | 4.600 | 4.650 | 4.550 | 4.630 | 418,138 | +0.00(+0.00%) |
Dec 21, 2017 | 4.600 | 4.670 | 4.520 | 4.630 | 561,593 | +0.06(+1.31%) |
Dec 20, 2017 | 4.510 | 4.590 | 4.490 | 4.570 | 547,204 | +0.02(+0.44%) |
Dec 19, 2017 | 4.580 | 4.580 | 4.430 | 4.550 | 871,983 | -0.03(-0.66%) |
Dec 18, 2017 | 4.400 | 4.580 | 4.380 | 4.580 | 1,480,410 | +0.21(+4.81%) |
Dec 15, 2017 | 4.300 | 4.405 | 4.200 | 4.370 | 2,423,674 | +0.06(+1.39%) |
Dec 14, 2017 | 4.210 | 4.330 | 4.180 | 4.310 | 588,874 | +0.11(+2.62%) |
Dec 13, 2017 | 4.290 | 4.340 | 4.140 | 4.200 | 1,422,200 | -0.09(-2.10%) |
Dec 12, 2017 | 4.380 | 4.410 | 4.270 | 4.290 | 1,551,097 | -0.09(-2.05%) |
Dec 11, 2017 | 4.330 | 4.430 | 4.260 | 4.380 | 3,545,973 | +0.09(+2.10%) |
Dec 08, 2017 | 4.500 | 4.625 | 4.270 | 4.290 | 2,922,246 | -0.18(-4.03%) |
Dec 07, 2017 | 4.270 | 4.490 | 4.270 | 4.470 | 1,900,903 | +0.16(+3.71%) |
Dec 06, 2017 | 4.280 | 4.390 | 4.270 | 4.310 | 3,908,684 | -0.09(-2.05%) |
Dec 05, 2017 | 4.300 | 4.480 | 4.270 | 4.400 | 1,737,918 | +0.11(+2.56%) |
Dec 04, 2017 | 4.400 | 4.480 | 4.215 | 4.290 | 1,643,885 | -0.16(-3.60%) |
Dec 01, 2017 | 4.580 | 4.625 | 4.370 | 4.450 | 2,867,225 | -0.19(-4.09%) |
Nov 30, 2017 | 4.560 | 4.650 | 4.475 | 4.640 | 3,916,210 | +0.05(+1.09%) |
Nov 29, 2017 | 4.610 | 4.650 | 4.490 | 4.590 | 3,366,816 | -0.02(-0.43%) |
Nov 28, 2017 | 4.680 | 4.730 | 4.480 | 4.610 | 2,550,551 | -0.10(-2.12%) |
Nov 27, 2017 | 4.680 | 4.760 | 4.650 | 4.710 | 1,167,916 | +0.01(+0.21%) |
Nov 24, 2017 | 4.690 | 4.750 | 4.620 | 4.700 | 1,157,123 | -0.06(-1.26%) |
Nov 22, 2017 | 4.580 | 4.780 | 4.530 | 4.760 | 3,114,251 | +0.18(+3.93%) |
Nov 21, 2017 | 4.750 | 4.770 | 4.540 | 4.580 | 2,244,027 | -0.16(-3.38%) |
Nov 20, 2017 | 4.710 | 4.790 | 4.660 | 4.740 | 3,357,701 | +0.04(+0.85%) |
Nov 17, 2017 | 5.200 | 5.270 | 4.650 | 4.700 | 7,202,929 | -0.27(-5.43%) |
Nov 16, 2017 | 4.720 | 5.000 | 4.720 | 4.970 | 2,517,498 | +0.27(+5.74%) |
Nov 15, 2017 | 4.620 | 4.710 | 4.480 | 4.700 | 1,780,860 | +0.08(+1.73%) |
Nov 14, 2017 | 4.620 | 4.670 | 4.500 | 4.620 | 1,674,732 | -0.04(-0.86%) |
Nov 13, 2017 | 4.510 | 4.810 | 4.455 | 4.660 | 3,070,725 | +0.17(+3.79%) |
Nov 10, 2017 | 4.920 | 4.920 | 4.460 | 4.490 | 4,072,933 | -0.42(-8.55%) |
Nov 09, 2017 | 5.010 | 5.010 | 4.780 | 4.910 | 3,226,438 | -0.08(-1.60%) |
Nov 08, 2017 | 4.910 | 5.030 | 4.850 | 4.990 | 2,879,031 | +0.09(+1.84%) |
Nov 07, 2017 | 4.960 | 4.960 | 4.750 | 4.900 | 2,844,102 | -0.10(-2.00%) |
Nov 06, 2017 | 4.890 | 5.000 | 4.780 | 5.000 | 2,387,885 | +0.12(+2.46%) |
Nov 03, 2017 | 4.670 | 4.980 | 4.670 | 4.880 | 3,241,546 | +0.18(+3.83%) |
Nov 02, 2017 | 4.560 | 4.770 | 4.560 | 4.700 | 1,991,821 | +0.12(+2.62%) |
Nov 01, 2017 | 4.550 | 4.635 | 4.510 | 4.580 | 1,420,112 | +0.04(+0.88%) |
Oct 31, 2017 | 4.480 | 4.640 | 4.445 | 4.540 | 2,062,741 | +0.10(+2.25%) |
Oct 30, 2017 | 4.390 | 4.530 | 4.360 | 4.440 | 794,429 | +0.04(+0.91%) |
Oct 27, 2017 | 4.400 | 4.430 | 4.300 | 4.400 | 1,227,715 | +0.02(+0.46%) |
Oct 26, 2017 | 4.550 | 4.560 | 4.315 | 4.380 | 2,307,354 | -0.18(-3.95%) |
Oct 25, 2017 | 4.540 | 4.580 | 4.430 | 4.560 | 3,108,454 | +0.02(+0.44%) |
Oct 24, 2017 | 4.230 | 4.546 | 4.230 | 4.540 | 5,625,389 | +0.31(+7.33%) |
Oct 23, 2017 | 4.210 | 4.260 | 4.170 | 4.230 | 929,457 | +0.03(+0.71%) |
Oct 20, 2017 | 4.130 | 4.260 | 4.120 | 4.200 | 1,096,044 | +0.08(+1.94%) |
Oct 19, 2017 | 4.310 | 4.330 | 4.050 | 4.120 | 1,084,443 | -0.25(-5.72%) |
Oct 18, 2017 | 4.460 | 4.560 | 4.365 | 4.370 | 4,240,515 | -0.06(-1.35%) |
Oct 17, 2017 | 4.430 | 4.590 | 4.380 | 4.430 | 2,382,114 | -0.01(-0.23%) |
Oct 16, 2017 | 4.100 | 4.475 | 4.100 | 4.440 | 2,578,637 | +0.34(+8.29%) |
Oct 13, 2017 | 4.190 | 4.190 | 4.080 | 4.100 | 533,111 | -0.06(-1.44%) |
Oct 12, 2017 | 4.200 | 4.200 | 4.150 | 4.160 | 623,513 | -0.03(-0.72%) |
Oct 11, 2017 | 4.080 | 4.190 | 3.970 | 4.190 | 2,465,437 | +0.10(+2.44%) |
Oct 10, 2017 | 4.140 | 4.210 | 4.060 | 4.090 | 1,504,295 | -0.01(-0.24%) |
Oct 09, 2017 | 4.160 | 4.181 | 4.000 | 4.100 | 1,488,633 | -0.09(-2.15%) |
Oct 06, 2017 | 4.110 | 4.250 | 4.070 | 4.190 | 2,202,954 | +0.06(+1.45%) |
Oct 05, 2017 | 4.200 | 4.200 | 4.090 | 4.130 | 1,399,973 | -0.07(-1.67%) |
Oct 04, 2017 | 4.050 | 4.230 | 3.970 | 4.200 | 2,294,667 | +0.14(+3.45%) |
Oct 03, 2017 | 4.070 | 4.085 | 3.970 | 4.060 | 892,309 | -0.01(-0.25%) |
Oct 02, 2017 | 4.050 | 4.110 | 4.030 | 4.070 | 818,027 | +0.02(+0.49%) |
Sep 29, 2017 | 3.990 | 4.060 | 3.990 | 4.050 | 1,896,161 | +0.05(+1.25%) |
Sep 28, 2017 | 3.940 | 4.010 | 3.940 | 4.000 | 1,753,942 | +0.04(+1.01%) |
Sep 27, 2017 | 3.980 | 4.010 | 3.910 | 3.960 | 2,139,176 | -0.04(-1.00%) |
Sep 26, 2017 | 3.750 | 4.000 | 3.740 | 4.000 | 3,922,255 | +0.26(+6.95%) |
Sep 25, 2017 | 4.240 | 4.260 | 3.710 | 3.740 | 5,238,812 | -0.55(-12.82%) |
Sep 22, 2017 | 4.230 | 4.300 | 4.180 | 4.290 | 959,569 | +0.01(+0.23%) |
Sep 21, 2017 | 4.260 | 4.340 | 4.160 | 4.280 | 2,291,105 | +0.03(+0.71%) |
Sep 20, 2017 | 4.280 | 4.349 | 4.170 | 4.250 | 1,035,604 | -0.04(-0.93%) |
Sep 19, 2017 | 4.280 | 4.340 | 4.210 | 4.290 | 1,047,644 | -0.02(-0.46%) |
Sep 18, 2017 | 4.260 | 4.380 | 4.245 | 4.310 | 3,798,807 | +0.09(+2.13%) |
Sep 15, 2017 | 4.300 | 4.350 | 4.210 | 4.220 | 3,639,887 | -0.09(-2.09%) |
Sep 14, 2017 | 4.280 | 4.390 | 4.251 | 4.310 | 3,677,408 | +0.02(+0.47%) |
Sep 13, 2017 | 4.450 | 4.700 | 4.180 | 4.290 | 6,634,697 | -0.20(-4.45%) |
Sep 12, 2017 | 4.150 | 4.540 | 4.115 | 4.490 | 4,298,427 | +0.37(+8.98%) |
Sep 11, 2017 | 3.880 | 4.130 | 3.870 | 4.120 | 3,647,175 | +0.28(+7.29%) |
Sep 08, 2017 | 3.820 | 3.900 | 3.760 | 3.840 | 1,173,422 | -0.01(-0.26%) |
Sep 07, 2017 | 3.900 | 3.940 | 3.830 | 3.850 | 1,843,146 | -0.08(-2.04%) |
Sep 06, 2017 | 3.850 | 4.010 | 3.820 | 3.930 | 5,690,506 | +0.09(+2.34%) |
Sep 05, 2017 | 3.780 | 3.870 | 3.705 | 3.840 | 3,481,676 | +0.03(+0.79%) |
Sep 01, 2017 | 3.700 | 3.830 | 3.660 | 3.810 | 2,412,791 | +0.11(+2.97%) |
Aug 31, 2017 | 3.590 | 3.700 | 3.510 | 3.700 | 2,052,858 | +0.09(+2.49%) |
Aug 30, 2017 | 3.430 | 3.650 | 3.430 | 3.610 | 2,002,006 | +0.10(+2.85%) |
Aug 29, 2017 | 3.320 | 3.570 | 3.190 | 3.510 | 2,911,533 | -0.11(-3.04%) |
Aug 28, 2017 | 3.660 | 3.700 | 3.560 | 3.620 | 1,879,601 | -0.04(-1.09%) |
Aug 25, 2017 | 3.700 | 3.815 | 3.640 | 3.660 | 2,237,497 | +0.00(+0.00%) |
Aug 24, 2017 | 3.590 | 3.720 | 3.560 | 3.660 | 2,713,428 | +0.07(+1.95%) |
Aug 23, 2017 | 3.500 | 3.630 | 3.470 | 3.590 | 2,688,941 | +0.07(+1.99%) |
Aug 22, 2017 | 3.410 | 3.520 | 3.390 | 3.520 | 2,051,745 | +0.15(+4.45%) |
Aug 21, 2017 | 3.430 | 3.500 | 3.300 | 3.370 | 2,030,059 | -0.03(-0.88%) |
Aug 18, 2017 | 3.310 | 3.465 | 3.260 | 3.400 | 2,337,548 | +0.04(+1.19%) |
Aug 17, 2017 | 3.500 | 3.570 | 3.330 | 3.360 | 1,760,312 | -0.13(-3.72%) |
Aug 16, 2017 | 3.400 | 3.515 | 3.300 | 3.490 | 2,006,058 | +0.09(+2.65%) |
Aug 15, 2017 | 3.220 | 3.430 | 3.135 | 3.400 | 3,531,081 | +0.21(+6.58%) |
Aug 14, 2017 | 3.180 | 3.190 | 3.130 | 3.190 | 1,140,464 | +0.03(+0.95%) |
Aug 11, 2017 | 3.140 | 3.205 | 3.010 | 3.160 | 1,550,500 | -0.05(-1.56%) |
Aug 10, 2017 | 3.210 | 3.260 | 3.150 | 3.210 | 2,233,628 | -0.02(-0.62%) |
Aug 09, 2017 | 3.160 | 3.280 | 3.150 | 3.230 | 3,740,906 | +0.05(+1.57%) |
Aug 08, 2017 | 3.200 | 3.220 | 3.175 | 3.180 | 1,349,410 | -0.01(-0.31%) |
Aug 07, 2017 | 3.190 | 3.210 | 3.150 | 3.190 | 1,599,215 | +0.00(+0.00%) |
Aug 04, 2017 | 3.130 | 3.210 | 3.120 | 3.190 | 1,131,636 | +0.08(+2.57%) |
Aug 03, 2017 | 3.040 | 3.130 | 3.020 | 3.110 | 1,116,825 | +0.06(+1.97%) |
Aug 02, 2017 | 3.190 | 3.210 | 3.040 | 3.050 | 1,660,821 | -0.14(-4.39%) |
Aug 01, 2017 | 3.210 | 3.210 | 3.150 | 3.190 | 1,044,635 | -0.01(-0.31%) |
Jul 31, 2017 | 3.170 | 3.220 | 3.150 | 3.200 | 2,787,130 | +0.04(+1.27%) |
Jul 28, 2017 | 3.160 | 3.215 | 3.140 | 3.160 | 989,631 | -0.04(-1.25%) |
Jul 27, 2017 | 3.140 | 3.220 | 3.050 | 3.200 | 1,401,378 | +0.05(+1.59%) |
Jul 26, 2017 | 3.010 | 3.165 | 3.010 | 3.150 | 1,883,458 | +0.14(+4.65%) |
Jul 25, 2017 | 3.090 | 3.100 | 3.010 | 3.010 | 1,620,331 | -0.07(-2.27%) |
Jul 24, 2017 | 3.140 | 3.200 | 3.070 | 3.080 | 778,114 | -0.07(-2.22%) |
Jul 21, 2017 | 3.160 | 3.180 | 3.130 | 3.150 | 1,238,007 | -0.02(-0.63%) |
Jul 20, 2017 | 3.190 | 3.190 | 3.160 | 3.170 | 851,367 | -0.01(-0.31%) |
Jul 19, 2017 | 3.100 | 3.290 | 3.060 | 3.180 | 3,369,190 | +0.06(+1.92%) |
Jul 18, 2017 | 3.110 | 3.130 | 3.010 | 3.120 | 1,103,155 | +0.00(+0.00%) |
Jul 17, 2017 | 3.160 | 3.200 | 3.100 | 3.120 | 932,097 | -0.05(-1.58%) |
Jul 14, 2017 | 3.160 | 3.210 | 3.120 | 3.170 | 1,068,061 | +0.00(+0.00%) |
Jul 13, 2017 | 3.170 | 3.230 | 3.140 | 3.170 | 1,339,679 | +0.00(+0.00%) |
Jul 12, 2017 | 3.200 | 3.210 | 3.150 | 3.170 | 1,761,024 | +0.01(+0.32%) |
Jul 11, 2017 | 3.180 | 3.210 | 3.140 | 3.160 | 1,636,942 | -0.01(-0.32%) |
Jul 10, 2017 | 3.180 | 3.210 | 3.130 | 3.170 | 928,709 | +0.01(+0.32%) |
Jul 07, 2017 | 3.230 | 3.270 | 3.150 | 3.160 | 1,453,229 | -0.07(-2.17%) |
Jul 06, 2017 | 3.380 | 3.440 | 3.220 | 3.230 | 1,478,130 | -0.15(-4.44%) |
Jul 05, 2017 | 3.350 | 3.490 | 3.340 | 3.380 | 2,750,787 | +0.05(+1.50%) |
Jul 03, 2017 | 3.650 | 3.650 | 3.300 | 3.330 | 2,420,465 | -0.38(-10.24%) |
Jun 30, 2017 | 3.190 | 3.710 | 3.120 | 3.710 | 6,686,018 | +0.52(+16.30%) |
Jun 29, 2017 | 3.230 | 3.240 | 3.120 | 3.190 | 2,925,175 | -0.05(-1.54%) |
Jun 28, 2017 | 3.280 | 3.325 | 3.230 | 3.240 | 3,248,548 | -0.03(-0.92%) |
Jun 27, 2017 | 3.320 | 3.320 | 3.210 | 3.270 | 6,025,095 | -0.06(-1.80%) |
Jun 26, 2017 | 3.200 | 3.350 | 3.190 | 3.330 | 5,039,000 | +0.14(+4.39%) |
Jun 23, 2017 | 3.170 | 3.250 | 3.150 | 3.190 | 3,320,314 | -0.02(-0.62%) |
Jun 22, 2017 | 3.350 | 3.370 | 3.200 | 3.210 | 3,288,545 | -0.17(-5.03%) |
Jun 21, 2017 | 3.200 | 3.400 | 3.200 | 3.380 | 3,518,634 | +0.19(+5.96%) |
Jun 20, 2017 | 3.400 | 3.410 | 3.170 | 3.190 | 17,749,864 | -0.47(-12.84%) |
Jun 19, 2017 | 3.530 | 3.680 | 3.530 | 3.660 | 1,394,416 | +0.17(+4.87%) |
Jun 16, 2017 | 3.380 | 3.530 | 3.380 | 3.490 | 1,833,560 | +0.09(+2.65%) |
Jun 15, 2017 | 3.440 | 3.450 | 3.330 | 3.400 | 2,575,094 | -0.07(-2.02%) |
Jun 14, 2017 | 3.530 | 3.535 | 3.410 | 3.470 | 1,687,935 | -0.04(-1.14%) |
Jun 13, 2017 | 3.550 | 3.610 | 3.490 | 3.510 | 971,104 | -0.03(-0.85%) |
Jun 12, 2017 | 3.570 | 3.650 | 3.510 | 3.540 | 1,217,051 | -0.05(-1.39%) |
Jun 09, 2017 | 3.700 | 3.730 | 3.515 | 3.590 | 1,266,518 | -0.07(-1.91%) |
Jun 08, 2017 | 3.520 | 3.670 | 3.520 | 3.660 | 1,045,424 | +0.13(+3.68%) |
Jun 07, 2017 | 3.520 | 3.630 | 3.470 | 3.530 | 2,642,974 | +0.02(+0.57%) |
Jun 06, 2017 | 3.580 | 3.587 | 3.500 | 3.510 | 609,725 | -0.08(-2.23%) |
Jun 05, 2017 | 3.510 | 3.620 | 3.488 | 3.590 | 995,290 | +0.07(+1.99%) |
Jun 02, 2017 | 3.510 | 3.555 | 3.430 | 3.520 | 1,722,194 | +0.01(+0.28%) |