Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.193 | 4.304 | 4.193 | 4.304 | 25,808 | +0.09(+2.08%) |
May 30, 2018 | 4.248 | 4.256 | 4.209 | 4.217 | 10,501 | -0.01(-0.19%) |
May 29, 2018 | 4.217 | 4.280 | 4.209 | 4.225 | 7,677 | -0.04(-0.93%) |
May 25, 2018 | 4.264 | 4.264 | 4.264 | 0 | +0.02(+0.43%) | |
May 24, 2018 | 4.280 | 4.288 | 4.233 | 4.246 | 5,528 | -0.05(-1.17%) |
May 23, 2018 | 4.304 | 4.344 | 4.288 | 4.296 | 14,058 | +0.01(+0.19%) |
May 22, 2018 | 4.320 | 4.320 | 4.254 | 4.288 | 9,789 | -0.06(-1.47%) |
May 21, 2018 | 4.320 | 4.400 | 4.320 | 4.352 | 20,741 | -0.05(-1.09%) |
May 18, 2018 | 4.312 | 4.408 | 4.304 | 4.400 | 32,122 | +0.03(+0.73%) |
May 17, 2018 | 4.456 | 4.456 | 4.296 | 4.368 | 21,637 | -0.09(-1.97%) |
May 16, 2018 | 4.241 | 4.464 | 4.129 | 4.456 | 204,546 | +0.22(+5.27%) |
May 15, 2018 | 4.129 | 4.264 | 4.099 | 4.233 | 20,540 | +0.03(+0.76%) |
May 14, 2018 | 4.081 | 4.201 | 4.081 | 4.201 | 8,657 | +0.15(+3.74%) |
May 11, 2018 | 4.193 | 4.193 | 3.850 | 4.049 | 49,867 | -0.15(-3.61%) |
May 10, 2018 | 4.344 | 4.344 | 4.185 | 4.201 | 26,369 | -0.14(-3.12%) |
May 09, 2018 | 4.304 | 4.336 | 4.264 | 4.336 | 23,663 | +0.02(+0.55%) |
May 08, 2018 | 4.264 | 4.328 | 4.256 | 4.312 | 14,480 | +0.02(+0.37%) |
May 07, 2018 | 4.233 | 4.344 | 4.233 | 4.296 | 42,702 | +0.03(+0.65%) |
May 04, 2018 | 4.272 | 4.328 | 4.264 | 4.268 | 22,471 | -0.04(-0.83%) |
May 03, 2018 | 4.312 | 4.344 | 4.264 | 4.304 | 24,483 | -0.02(-0.55%) |
May 02, 2018 | 4.328 | 4.384 | 4.272 | 4.328 | 50,254 | -0.01(-0.18%) |
May 01, 2018 | 4.336 | 4.336 | 4.316 | 4.336 | 2,717 | +0.03(+0.74%) |
Apr 30, 2018 | 4.352 | 4.368 | 4.304 | 4.304 | 11,378 | -0.05(-1.10%) |
Apr 27, 2018 | 4.424 | 4.464 | 4.336 | 4.352 | 19,582 | -0.11(-2.50%) |
Apr 26, 2018 | 4.392 | 4.440 | 4.352 | 4.464 | 75,935 | +0.05(+1.08%) |
Apr 25, 2018 | 4.408 | 4.448 | 4.328 | 4.416 | 34,774 | -0.01(-0.18%) |
Apr 24, 2018 | 4.424 | 4.448 | 4.424 | 4.424 | 12,479 | -0.02(-0.54%) |
Apr 23, 2018 | 4.424 | 4.456 | 4.392 | 4.448 | 8,247 | +0.02(+0.54%) |
Apr 20, 2018 | 4.432 | 4.432 | 4.392 | 4.424 | 8,152 | -0.04(-0.89%) |
Apr 19, 2018 | 4.456 | 4.512 | 4.425 | 4.464 | 10,059 | -0.09(-1.93%) |
Apr 18, 2018 | 4.527 | 4.551 | 4.432 | 4.551 | 12,674 | +0.04(+0.88%) |
Apr 17, 2018 | 4.480 | 4.703 | 4.472 | 4.512 | 28,243 | +0.08(+1.80%) |
Apr 16, 2018 | 4.424 | 4.464 | 4.424 | 4.432 | 6,083 | -0.06(-1.42%) |
Apr 13, 2018 | 4.280 | 4.516 | 4.280 | 4.496 | 3,505 | +0.08(+1.81%) |
Apr 12, 2018 | 4.663 | 4.663 | 4.392 | 4.416 | 94,974 | -0.26(-5.62%) |
Apr 11, 2018 | 4.660 | 4.679 | 4.646 | 4.679 | 991 | +0.02(+0.34%) |
Apr 10, 2018 | 4.679 | 4.703 | 4.663 | 4.663 | 4,232 | +0.02(+0.34%) |
Apr 09, 2018 | 4.629 | 4.679 | 4.629 | 4.647 | 5,171 | -0.05(-1.02%) |
Apr 06, 2018 | 4.703 | 4.703 | 4.659 | 4.695 | 21,476 | +0.02(+0.51%) |
Apr 05, 2018 | 4.647 | 4.687 | 4.599 | 4.671 | 6,824 | +0.03(+0.69%) |
Apr 04, 2018 | 4.551 | 4.663 | 4.528 | 4.639 | 25,109 | +0.08(+1.75%) |
Apr 03, 2018 | 4.583 | 4.607 | 4.488 | 4.559 | 20,150 | -0.04(-0.87%) |
Apr 02, 2018 | 4.543 | 4.703 | 4.497 | 4.599 | 76,922 | +0.00(+0.00%) |
Mar 29, 2018 | 4.599 | 4.599 | 4.599 | 0 | -0.30(-6.18%) | |
Mar 28, 2018 | 4.783 | 4.934 | 4.623 | 4.902 | 222,510 | +0.18(+3.89%) |
Mar 27, 2018 | 4.623 | 4.727 | 4.623 | 4.719 | 25,867 | +0.09(+1.89%) |
Mar 26, 2018 | 4.775 | 4.791 | 4.569 | 4.631 | 34,417 | -0.14(-2.84%) |
Mar 23, 2018 | 4.695 | 4.838 | 4.528 | 4.767 | 64,933 | +0.02(+0.34%) |
Mar 22, 2018 | 4.504 | 4.751 | 4.473 | 4.751 | 51,489 | +0.20(+4.38%) |
Mar 21, 2018 | 4.496 | 4.615 | 4.464 | 4.551 | 15,293 | +0.03(+0.71%) |
Mar 20, 2018 | 4.583 | 4.583 | 4.504 | 4.520 | 15,674 | -0.10(-2.24%) |
Mar 19, 2018 | 4.752 | 4.775 | 4.512 | 4.623 | 76,103 | -0.18(-3.65%) |
Mar 16, 2018 | 4.831 | 4.831 | 4.743 | 4.799 | 2,215 | +0.07(+1.50%) |
Mar 15, 2018 | 4.910 | 4.910 | 4.728 | 4.728 | 18,237 | -0.17(-3.40%) |
Mar 14, 2018 | 4.862 | 4.894 | 4.838 | 4.894 | 24,112 | +0.05(+0.99%) |
Mar 13, 2018 | 4.862 | 4.862 | 4.703 | 4.846 | 13,936 | +0.02(+0.50%) |
Mar 12, 2018 | 4.743 | 4.838 | 4.743 | 4.822 | 22,086 | +0.08(+1.68%) |
Mar 09, 2018 | 4.735 | 4.743 | 4.656 | 4.743 | 12,205 | -0.02(-0.50%) |
Mar 08, 2018 | 4.723 | 4.783 | 4.703 | 4.767 | 9,545 | -0.01(-0.17%) |
Mar 07, 2018 | 4.743 | 4.783 | 4.679 | 4.775 | 12,223 | +0.03(+0.67%) |
Mar 06, 2018 | 4.631 | 4.783 | 4.631 | 4.743 | 13,838 | +0.11(+2.41%) |
Mar 05, 2018 | 4.631 | 4.655 | 4.612 | 4.631 | 3,589 | +0.02(+0.52%) |
Mar 02, 2018 | 4.488 | 4.711 | 4.488 | 4.607 | 15,609 | +0.05(+1.05%) |
Mar 01, 2018 | 4.671 | 4.703 | 4.559 | 4.559 | 20,785 | -0.11(-2.39%) |
Feb 28, 2018 | 4.735 | 4.760 | 4.591 | 4.671 | 29,394 | -0.05(-1.01%) |
Feb 27, 2018 | 4.862 | 4.878 | 4.711 | 4.719 | 28,098 | -0.12(-2.47%) |
Feb 26, 2018 | 4.870 | 4.886 | 4.703 | 4.838 | 26,798 | +0.00(+0.00%) |
Feb 23, 2018 | 4.933 | 4.933 | 4.767 | 4.838 | 14,937 | -0.02(-0.49%) |
Feb 22, 2018 | 4.958 | 4.982 | 4.822 | 4.862 | 21,417 | -0.09(-1.77%) |
Feb 21, 2018 | 4.942 | 4.990 | 4.926 | 4.950 | 31,242 | +0.04(+0.81%) |
Feb 20, 2018 | 4.918 | 4.942 | 4.855 | 4.910 | 66,365 | -0.02(-0.32%) |
Feb 16, 2018 | 4.926 | 4.926 | 4.926 | 0 | -0.01(-0.16%) | |
Feb 15, 2018 | 4.918 | 4.942 | 4.878 | 4.934 | 16,269 | +0.06(+1.14%) |
Feb 14, 2018 | 4.783 | 4.942 | 4.783 | 4.878 | 28,171 | +0.06(+1.32%) |
Feb 13, 2018 | 4.583 | 4.942 | 4.583 | 4.814 | 39,765 | +0.12(+2.55%) |
Feb 12, 2018 | 4.655 | 4.737 | 4.655 | 4.695 | 5,787 | +0.07(+1.55%) |
Feb 09, 2018 | 4.575 | 4.711 | 4.546 | 4.623 | 30,629 | -0.05(-1.02%) |
Feb 08, 2018 | 4.783 | 4.591 | 4.671 | 28,325 | +0.06(+1.38%) | |
Feb 07, 2018 | 4.464 | 4.464 | 4.464 | 4.607 | 34,964 | +0.07(+1.58%) |
Feb 06, 2018 | 4.464 | 4.751 | 4.464 | 4.535 | 88,980 | +0.05(+1.13%) |
Feb 05, 2018 | 4.663 | 4.663 | 4.464 | 4.485 | 20,104 | -0.15(-3.32%) |
Feb 02, 2018 | 4.846 | 4.870 | 4.631 | 4.639 | 26,479 | -0.30(-6.13%) |
Feb 01, 2018 | 5.062 | 5.062 | 4.783 | 4.942 | 42,159 | +0.00(+0.00%) |
Jan 31, 2018 | 4.998 | 5.033 | 4.711 | 4.942 | 42,077 | +0.16(+3.33%) |
Jan 30, 2018 | 4.918 | 4.918 | 4.751 | 4.783 | 93,670 | -0.17(-3.38%) |
Jan 29, 2018 | 4.878 | 5.165 | 4.878 | 4.950 | 120,360 | +0.02(+0.32%) |
Jan 26, 2018 | 4.607 | 4.942 | 4.543 | 4.934 | 132,504 | +0.31(+6.72%) |
Jan 25, 2018 | 4.687 | 4.854 | 4.535 | 4.623 | 131,498 | +0.09(+1.93%) |
Jan 24, 2018 | 4.504 | 4.807 | 4.384 | 4.535 | 243,732 | +0.20(+4.60%) |
Jan 23, 2018 | 4.304 | 4.360 | 4.256 | 4.336 | 19,101 | +0.01(+0.18%) |
Jan 22, 2018 | 4.225 | 4.336 | 4.225 | 4.328 | 31,213 | +0.10(+2.45%) |
Jan 19, 2018 | 4.201 | 4.280 | 4.121 | 4.225 | 12,793 | +0.00(+0.00%) |
Jan 18, 2018 | 4.225 | 4.300 | 4.081 | 4.225 | 14,030 | +0.02(+0.57%) |
Jan 17, 2018 | 4.202 | 4.336 | 4.185 | 4.201 | 36,782 | -0.05(-1.13%) |
Jan 16, 2018 | 4.344 | 4.384 | 4.161 | 4.249 | 27,132 | -0.09(-2.02%) |
Jan 12, 2018 | 4.336 | 4.336 | 4.336 | 0 | -0.05(-1.09%) | |
Jan 11, 2018 | 4.296 | 4.384 | 4.249 | 4.384 | 18,796 | +0.15(+3.58%) |
Jan 10, 2018 | 4.241 | 4.241 | 4.233 | 16,592 | -0.01(-0.19%) | |
Jan 09, 2018 | 4.408 | 4.408 | 4.193 | 4.241 | 35,559 | -0.02(-0.37%) |
Jan 08, 2018 | 4.304 | 4.408 | 4.161 | 4.256 | 35,451 | -0.10(-2.38%) |
Jan 05, 2018 | 4.145 | 4.368 | 4.137 | 4.360 | 42,452 | +0.24(+5.80%) |
Jan 04, 2018 | 4.129 | 4.145 | 4.081 | 4.121 | 30,537 | -0.01(-0.19%) |
Jan 03, 2018 | 4.097 | 4.177 | 4.017 | 4.129 | 24,818 | -0.03(-0.77%) |
Jan 02, 2018 | 4.097 | 4.161 | 4.041 | 4.161 | 15,799 | +0.13(+3.16%) |
Dec 29, 2017 | 4.033 | 4.033 | 4.033 | 0 | -0.10(-2.50%) | |
Dec 28, 2017 | 4.201 | 4.201 | 4.113 | 4.137 | 56,236 | -0.08(-1.89%) |
Dec 27, 2017 | 4.360 | 4.464 | 4.169 | 4.217 | 54,322 | -0.05(-1.12%) |
Dec 26, 2017 | 4.185 | 4.512 | 4.129 | 4.264 | 504,308 | +0.21(+5.08%) |
Dec 22, 2017 | 3.985 | 4.169 | 3.954 | 4.058 | 99,281 | +0.17(+4.33%) |
Dec 21, 2017 | 3.906 | 3.958 | 3.866 | 3.890 | 36,979 | +0.00(+0.00%) |
Dec 20, 2017 | 3.866 | 3.938 | 3.866 | 3.890 | 84,691 | +0.03(+0.83%) |
Dec 19, 2017 | 3.826 | 3.906 | 3.826 | 3.858 | 34,979 | +0.03(+0.83%) |
Dec 18, 2017 | 3.794 | 3.866 | 3.794 | 3.826 | 15,634 | +0.03(+0.84%) |
Dec 15, 2017 | 3.802 | 3.866 | 3.786 | 3.794 | 29,976 | -0.02(-0.63%) |
Dec 14, 2017 | 3.890 | 3.890 | 3.818 | 3.818 | 31,860 | -0.05(-1.24%) |
Dec 13, 2017 | 3.826 | 3.906 | 3.826 | 3.866 | 11,600 | +0.00(+0.00%) |
Dec 12, 2017 | 3.770 | 3.906 | 3.770 | 3.866 | 42,865 | +0.01(+0.21%) |
Dec 11, 2017 | 3.898 | 3.906 | 3.794 | 3.858 | 23,396 | -0.08(-2.02%) |
Dec 08, 2017 | 3.890 | 3.985 | 3.786 | 3.938 | 88,262 | +0.02(+0.62%) |
Dec 07, 2017 | 3.770 | 3.938 | 3.746 | 3.913 | 51,947 | +0.16(+4.24%) |
Dec 06, 2017 | 3.770 | 3.838 | 3.703 | 3.754 | 12,021 | -0.04(-0.95%) |
Dec 05, 2017 | 3.714 | 3.834 | 3.684 | 3.790 | 19,824 | +0.05(+1.39%) |
Dec 04, 2017 | 3.778 | 3.810 | 3.738 | 3.738 | 52,488 | -0.05(-1.26%) |
Dec 01, 2017 | 3.882 | 3.882 | 3.866 | 3.786 | 39,312 | -0.12(-3.16%) |
Nov 30, 2017 | 3.890 | 4.027 | 3.890 | 3.910 | 27,080 | +0.00(+0.10%) |
Nov 29, 2017 | 3.882 | 3.970 | 3.866 | 3.906 | 24,204 | -0.04(-1.01%) |
Nov 28, 2017 | 3.826 | 3.946 | 3.722 | 3.946 | 112,705 | +0.14(+3.77%) |
Nov 27, 2017 | 3.754 | 3.810 | 3.746 | 3.802 | 36,531 | +0.03(+0.85%) |
Nov 24, 2017 | 3.754 | 3.770 | 3.730 | 3.770 | 5,658 | -0.01(-0.21%) |
Nov 22, 2017 | 3.858 | 3.898 | 3.778 | 3.778 | 25,009 | -0.03(-0.84%) |
Nov 21, 2017 | 3.746 | 3.890 | 3.746 | 3.810 | 87,507 | +0.10(+2.80%) |
Nov 20, 2017 | 3.667 | 3.925 | 3.667 | 3.707 | 75,372 | +0.02(+0.43%) |
Nov 17, 2017 | 3.587 | 3.707 | 3.523 | 3.691 | 7,219 | +0.14(+4.05%) |
Nov 16, 2017 | 3.475 | 3.688 | 3.475 | 3.547 | 102,343 | +0.11(+3.25%) |
Nov 15, 2017 | 3.459 | 3.466 | 3.428 | 3.435 | 23,299 | +0.00(+0.00%) |
Nov 14, 2017 | 3.348 | 3.478 | 3.348 | 3.435 | 79,137 | -0.11(-3.15%) |
Nov 13, 2017 | 3.443 | 3.547 | 3.443 | 3.547 | 24,768 | +0.08(+2.30%) |
Nov 10, 2017 | 3.381 | 3.571 | 3.364 | 3.467 | 61,877 | +0.07(+2.10%) |
Nov 09, 2017 | 3.412 | 3.412 | 3.372 | 3.396 | 24,945 | -0.02(-0.46%) |
Nov 08, 2017 | 3.412 | 3.428 | 3.380 | 3.412 | 30,281 | -0.04(-1.15%) |
Nov 07, 2017 | 3.539 | 3.571 | 3.396 | 3.451 | 39,371 | -0.11(-3.13%) |
Nov 06, 2017 | 3.428 | 3.571 | 3.420 | 3.563 | 61,865 | +0.07(+2.05%) |
Nov 03, 2017 | 3.531 | 3.531 | 3.451 | 3.491 | 13,636 | +0.01(+0.23%) |
Nov 02, 2017 | 3.404 | 3.579 | 3.396 | 3.483 | 35,569 | +0.06(+1.63%) |
Nov 01, 2017 | 3.428 | 3.507 | 3.395 | 3.428 | 53,285 | +0.03(+0.94%) |
Oct 31, 2017 | 3.385 | 3.412 | 3.385 | 3.396 | 24,662 | +0.01(+0.24%) |
Oct 30, 2017 | 3.459 | 3.459 | 3.356 | 3.388 | 30,646 | -0.06(-1.62%) |
Oct 27, 2017 | 3.420 | 3.467 | 3.348 | 3.443 | 72,383 | -0.02(-0.46%) |
Oct 26, 2017 | 3.364 | 3.475 | 3.364 | 3.459 | 23,059 | +0.01(+0.23%) |
Oct 25, 2017 | 3.611 | 3.611 | 3.388 | 3.451 | 56,581 | -0.13(-3.56%) |
Oct 24, 2017 | 3.587 | 3.667 | 3.579 | 3.579 | 15,160 | -0.03(-0.88%) |
Oct 23, 2017 | 3.651 | 3.651 | 3.571 | 3.611 | 3,649 | -0.02(-0.66%) |
Oct 20, 2017 | 3.531 | 3.667 | 3.523 | 3.635 | 34,363 | +0.07(+1.93%) |
Oct 19, 2017 | 3.605 | 3.606 | 3.523 | 3.566 | 17,832 | -0.01(-0.14%) |
Oct 18, 2017 | 3.587 | 3.603 | 3.507 | 3.571 | 21,540 | -0.01(-0.22%) |
Oct 17, 2017 | 3.587 | 3.635 | 3.539 | 3.579 | 30,149 | +0.00(+0.00%) |
Oct 16, 2017 | 3.547 | 3.675 | 3.531 | 3.579 | 63,595 | -0.10(-2.81%) |
Oct 13, 2017 | 3.611 | 3.730 | 3.611 | 3.683 | 36,536 | +0.03(+0.87%) |
Oct 12, 2017 | 3.667 | 3.738 | 3.555 | 3.651 | 39,632 | -0.04(-1.08%) |
Oct 11, 2017 | 3.683 | 3.722 | 3.507 | 3.691 | 39,145 | +0.02(+0.65%) |
Oct 10, 2017 | 3.714 | 3.738 | 3.651 | 3.667 | 5,769 | -0.07(-1.92%) |
Oct 09, 2017 | 3.667 | 3.786 | 3.659 | 3.738 | 8,086 | +0.10(+2.63%) |
Oct 06, 2017 | 3.722 | 3.788 | 3.595 | 3.643 | 47,197 | -0.13(-3.38%) |
Oct 05, 2017 | 3.746 | 3.802 | 3.651 | 3.770 | 37,785 | -0.06(-1.46%) |
Oct 04, 2017 | 3.826 | 3.826 | 3.786 | 3.826 | 5,878 | -0.03(-0.83%) |
Oct 03, 2017 | 3.826 | 3.866 | 3.595 | 3.858 | 19,641 | +0.07(+1.89%) |
Oct 02, 2017 | 3.683 | 3.810 | 3.627 | 3.786 | 75,274 | -0.04(-1.04%) |
Sep 29, 2017 | 3.818 | 3.858 | 3.786 | 3.826 | 16,980 | +0.03(+0.84%) |
Sep 28, 2017 | 3.850 | 3.906 | 3.775 | 3.794 | 19,608 | +0.00(+0.00%) |
Sep 27, 2017 | 3.699 | 3.826 | 3.699 | 3.794 | 12,324 | +0.05(+1.28%) |
Sep 26, 2017 | 3.627 | 3.746 | 3.627 | 3.746 | 14,668 | +0.09(+2.40%) |
Sep 25, 2017 | 3.635 | 3.730 | 3.603 | 3.659 | 93,513 | +0.06(+1.55%) |
Sep 22, 2017 | 3.643 | 3.762 | 3.547 | 3.603 | 39,497 | -0.18(-4.84%) |
Sep 21, 2017 | 3.714 | 3.794 | 3.604 | 3.786 | 21,780 | +0.07(+1.93%) |
Sep 20, 2017 | 3.770 | 3.770 | 3.675 | 3.714 | 19,440 | -0.02(-0.64%) |
Sep 19, 2017 | 3.794 | 3.794 | 3.596 | 3.738 | 33,527 | -0.02(-0.42%) |
Sep 18, 2017 | 3.802 | 3.858 | 3.651 | 3.754 | 58,639 | +0.05(+1.29%) |
Sep 15, 2017 | 3.659 | 3.746 | 3.659 | 3.707 | 25,126 | -0.06(-1.69%) |
Sep 14, 2017 | 3.786 | 3.810 | 3.651 | 3.770 | 28,319 | +0.00(+0.00%) |
Sep 13, 2017 | 3.714 | 3.810 | 3.587 | 3.770 | 38,320 | +0.04(+1.07%) |
Sep 12, 2017 | 3.722 | 3.850 | 3.722 | 3.730 | 35,094 | -0.06(-1.47%) |
Sep 11, 2017 | 3.675 | 3.818 | 3.675 | 3.786 | 52,707 | +0.08(+2.15%) |
Sep 08, 2017 | 3.771 | 3.786 | 3.699 | 3.707 | 40,554 | -0.11(-2.92%) |
Sep 07, 2017 | 3.659 | 3.818 | 3.502 | 3.818 | 18,426 | +0.12(+3.23%) |
Sep 06, 2017 | 3.667 | 3.726 | 3.571 | 3.699 | 45,784 | +0.12(+3.34%) |
Sep 05, 2017 | 3.435 | 3.627 | 3.388 | 3.579 | 104,673 | +0.11(+3.22%) |
Sep 01, 2017 | 3.499 | 3.507 | 3.459 | 3.467 | 37,329 | -0.03(-0.91%) |
Aug 31, 2017 | 3.826 | 3.855 | 3.292 | 3.499 | 408,662 | -0.36(-9.30%) |
Aug 30, 2017 | 3.730 | 3.914 | 3.730 | 3.858 | 54,066 | +0.12(+3.20%) |
Aug 29, 2017 | 3.874 | 3.882 | 3.730 | 3.738 | 68,928 | -0.10(-2.70%) |
Aug 28, 2017 | 3.834 | 3.914 | 3.826 | 3.842 | 20,942 | -0.01(-0.21%) |
Aug 25, 2017 | 3.802 | 3.930 | 3.802 | 3.850 | 16,315 | -0.02(-0.41%) |
Aug 24, 2017 | 3.850 | 3.866 | 3.786 | 3.866 | 21,280 | +0.10(+2.54%) |
Aug 23, 2017 | 3.746 | 3.810 | 3.746 | 3.770 | 19,678 | +0.02(+0.64%) |
Aug 22, 2017 | 3.818 | 3.818 | 3.746 | 3.746 | 19,259 | -0.08(-2.08%) |
Aug 21, 2017 | 3.850 | 3.850 | 3.810 | 3.826 | 21,710 | -0.02(-0.41%) |
Aug 18, 2017 | 3.930 | 3.941 | 3.842 | 3.842 | 32,849 | -0.07(-1.83%) |
Aug 17, 2017 | 3.842 | 3.938 | 3.770 | 3.914 | 34,939 | +0.10(+2.72%) |
Aug 16, 2017 | 3.858 | 3.929 | 3.770 | 3.810 | 21,625 | -0.05(-1.24%) |
Aug 15, 2017 | 3.818 | 3.866 | 3.806 | 3.858 | 23,323 | -0.01(-0.21%) |
Aug 14, 2017 | 3.786 | 3.962 | 3.746 | 3.866 | 74,387 | +0.12(+3.19%) |
Aug 11, 2017 | 3.762 | 3.824 | 3.746 | 3.746 | 38,378 | -0.02(-0.63%) |
Aug 10, 2017 | 3.786 | 3.850 | 3.762 | 3.770 | 31,838 | -0.06(-1.66%) |
Aug 09, 2017 | 3.890 | 3.938 | 3.762 | 3.834 | 48,105 | +0.03(+0.84%) |
Aug 08, 2017 | 3.786 | 3.930 | 3.762 | 3.802 | 66,806 | -0.07(-1.85%) |
Aug 07, 2017 | 4.001 | 4.150 | 3.707 | 3.874 | 150,737 | -0.13(-3.19%) |
Aug 04, 2017 | 4.145 | 4.157 | 3.946 | 4.001 | 52,358 | -0.15(-3.65%) |
Aug 03, 2017 | 4.129 | 4.184 | 4.105 | 4.153 | 55,367 | -0.02(-0.38%) |
Aug 02, 2017 | 4.145 | 4.320 | 4.042 | 4.169 | 60,551 | +0.03(+0.60%) |
Aug 01, 2017 | 4.121 | 4.185 | 4.065 | 4.144 | 69,036 | -0.00(-0.03%) |
Jul 31, 2017 | 4.185 | 4.296 | 4.113 | 4.145 | 16,383 | -0.06(-1.50%) |
Jul 28, 2017 | 4.225 | 4.264 | 4.169 | 4.208 | 28,443 | -0.02(-0.58%) |
Jul 27, 2017 | 4.225 | 4.288 | 4.201 | 4.233 | 32,955 | +0.03(+0.74%) |
Jul 26, 2017 | 4.352 | 4.352 | 4.201 | 4.201 | 19,444 | -0.06(-1.29%) |
Jul 25, 2017 | 4.280 | 4.280 | 4.185 | 4.256 | 33,829 | +0.02(+0.56%) |
Jul 24, 2017 | 4.256 | 4.296 | 4.201 | 4.233 | 30,883 | -0.03(-0.75%) |
Jul 21, 2017 | 4.225 | 4.264 | 4.162 | 4.264 | 11,617 | +0.09(+2.10%) |
Jul 20, 2017 | 4.312 | 4.312 | 4.154 | 4.177 | 30,375 | -0.06(-1.50%) |
Jul 19, 2017 | 4.177 | 4.368 | 4.177 | 4.241 | 46,161 | +0.14(+3.30%) |
Jul 18, 2017 | 4.073 | 4.161 | 4.065 | 4.105 | 14,345 | -0.02(-0.39%) |
Jul 17, 2017 | 4.145 | 4.153 | 4.049 | 4.121 | 38,231 | -0.04(-0.96%) |
Jul 14, 2017 | 4.280 | 4.280 | 4.145 | 4.161 | 14,525 | -0.10(-2.25%) |
Jul 13, 2017 | 4.105 | 4.272 | 4.105 | 4.256 | 65,243 | +0.11(+2.69%) |
Jul 12, 2017 | 4.105 | 4.217 | 4.091 | 4.145 | 66,990 | +0.10(+2.36%) |
Jul 11, 2017 | 4.001 | 4.109 | 3.985 | 4.049 | 14,754 | +0.02(+0.40%) |
Jul 10, 2017 | 4.105 | 4.113 | 3.985 | 4.033 | 40,700 | -0.05(-1.17%) |
Jul 07, 2017 | 3.890 | 4.081 | 3.890 | 4.081 | 163,467 | +0.18(+4.70%) |
Jul 06, 2017 | 3.946 | 3.978 | 3.866 | 3.898 | 15,491 | -0.01(-0.20%) |
Jul 05, 2017 | 3.738 | 3.930 | 3.730 | 3.906 | 75,988 | +0.02(+0.41%) |
Jul 03, 2017 | 3.914 | 3.970 | 3.850 | 3.890 | 12,224 | -0.03(-0.81%) |
Jun 30, 2017 | 3.914 | 3.962 | 3.866 | 3.922 | 29,059 | +0.03(+0.82%) |
Jun 29, 2017 | 3.882 | 3.993 | 3.814 | 3.890 | 59,820 | -0.06(-1.41%) |
Jun 28, 2017 | 4.009 | 4.145 | 3.770 | 3.946 | 136,812 | -0.15(-3.70%) |
Jun 27, 2017 | 3.834 | 4.145 | 3.794 | 4.097 | 185,808 | +0.27(+7.08%) |
Jun 26, 2017 | 3.842 | 3.882 | 3.786 | 3.826 | 52,506 | -0.06(-1.44%) |
Jun 23, 2017 | 3.855 | 3.898 | 3.786 | 3.882 | 35,092 | +0.02(+0.62%) |
Jun 22, 2017 | 3.826 | 3.898 | 3.778 | 3.858 | 43,721 | +0.03(+0.83%) |
Jun 21, 2017 | 3.834 | 3.922 | 3.794 | 3.826 | 65,327 | -0.03(-0.83%) |
Jun 20, 2017 | 3.866 | 3.882 | 3.787 | 3.858 | 42,661 | -0.04(-1.02%) |
Jun 19, 2017 | 3.993 | 4.057 | 3.875 | 3.898 | 73,196 | -0.16(-3.93%) |
Jun 16, 2017 | 3.866 | 4.057 | 3.762 | 4.057 | 113,978 | +0.19(+4.95%) |
Jun 15, 2017 | 3.826 | 3.866 | 3.778 | 3.866 | 35,027 | -0.02(-0.41%) |
Jun 14, 2017 | 3.794 | 3.954 | 3.794 | 3.882 | 71,020 | +0.06(+1.46%) |
Jun 13, 2017 | 3.802 | 3.898 | 3.802 | 3.826 | 70,913 | -0.02(-0.62%) |
Jun 12, 2017 | 4.065 | 4.097 | 3.842 | 3.850 | 84,136 | -0.18(-4.36%) |
Jun 09, 2017 | 4.065 | 4.153 | 3.986 | 4.025 | 70,342 | -0.07(-1.75%) |
Jun 08, 2017 | 3.930 | 4.129 | 3.928 | 4.097 | 69,114 | +0.14(+3.63%) |
Jun 07, 2017 | 3.914 | 3.970 | 3.898 | 3.954 | 92,465 | +0.01(+0.20%) |
Jun 06, 2017 | 3.930 | 3.985 | 3.875 | 3.946 | 95,314 | +0.04(+1.02%) |
Jun 05, 2017 | 4.017 | 4.057 | 3.834 | 3.906 | 115,422 | -0.15(-3.73%) |
Jun 02, 2017 | 4.065 | 4.177 | 4.025 | 4.057 | 81,827 | -0.01(-0.20%) |