Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.947 | 2.972 | 2.931 | 2.947 | 7,744,777 | +0.00(+0.00%) |
Jul 30, 2018 | 2.939 | 2.972 | 2.923 | 2.947 | 6,008,266 | +0.01(+0.28%) |
Jul 27, 2018 | 2.956 | 2.997 | 2.931 | 2.939 | 6,270,721 | +0.00(+0.00%) |
Jul 26, 2018 | 2.980 | 3.013 | 2.939 | 2.939 | 8,993,425 | -0.07(-2.45%) |
Jul 25, 2018 | 3.013 | 3.026 | 2.947 | 3.013 | 7,352,361 | +0.01(+0.27%) |
Jul 24, 2018 | 3.005 | 3.029 | 2.988 | 3.005 | 8,355,171 | +0.02(+0.82%) |
Jul 23, 2018 | 2.988 | 3.013 | 2.956 | 2.980 | 5,912,927 | -0.04(-1.36%) |
Jul 20, 2018 | 3.013 | 3.054 | 2.997 | 3.021 | 7,066,780 | +0.04(+1.37%) |
Jul 19, 2018 | 2.988 | 3.070 | 2.972 | 2.980 | 10,310,510 | -0.06(-1.89%) |
Jul 18, 2018 | 3.062 | 3.099 | 3.029 | 3.038 | 5,816,956 | -0.04(-1.33%) |
Jul 17, 2018 | 3.038 | 3.103 | 3.021 | 3.078 | 6,476,864 | +0.02(+0.80%) |
Jul 16, 2018 | 3.062 | 3.100 | 3.054 | 3.054 | 3,873,096 | -0.03(-1.06%) |
Jul 13, 2018 | 3.054 | 3.119 | 3.029 | 3.087 | 3,966,597 | -0.02(-0.53%) |
Jul 12, 2018 | 3.103 | 3.163 | 3.087 | 3.103 | 5,500,077 | +0.01(+0.26%) |
Jul 11, 2018 | 3.136 | 3.177 | 3.062 | 3.095 | 6,229,701 | -0.09(-2.83%) |
Jul 10, 2018 | 3.160 | 3.193 | 3.136 | 3.185 | 3,515,622 | +0.01(+0.26%) |
Jul 09, 2018 | 3.234 | 3.242 | 3.177 | 3.177 | 6,700,783 | -0.04(-1.27%) |
Jul 06, 2018 | 3.152 | 3.222 | 3.152 | 3.218 | 7,883,893 | +0.05(+1.55%) |
Jul 05, 2018 | 3.169 | 3.185 | 3.136 | 3.169 | 10,670,609 | +0.02(+0.78%) |
Jul 03, 2018 | 3.144 | 3.144 | 3.144 | 0 | +0.10(+3.23%) | |
Jul 02, 2018 | 3.038 | 3.128 | 3.029 | 3.046 | 4,933,050 | -0.03(-1.06%) |
Jun 29, 2018 | 3.013 | 3.103 | 3.013 | 3.078 | 8,319,232 | +0.07(+2.45%) |
Jun 28, 2018 | 2.997 | 3.029 | 2.980 | 3.005 | 5,151,237 | +0.00(+0.00%) |
Jun 27, 2018 | 3.013 | 3.087 | 2.997 | 3.005 | 8,208,148 | -0.06(-1.87%) |
Jun 26, 2018 | 2.988 | 3.095 | 2.972 | 3.062 | 8,397,042 | +0.06(+1.91%) |
Jun 25, 2018 | 3.046 | 3.066 | 3.001 | 3.005 | 6,059,088 | -0.04(-1.34%) |
Jun 22, 2018 | 3.046 | 3.095 | 3.038 | 3.046 | 6,172,186 | +0.02(+0.81%) |
Jun 21, 2018 | 3.013 | 3.070 | 3.013 | 3.021 | 5,553,486 | -0.01(-0.27%) |
Jun 20, 2018 | 3.038 | 3.078 | 3.021 | 3.029 | 4,872,624 | -0.02(-0.80%) |
Jun 19, 2018 | 3.029 | 3.095 | 3.021 | 3.054 | 5,357,370 | +0.00(+0.00%) |
Jun 18, 2018 | 3.021 | 3.070 | 3.013 | 3.054 | 4,830,075 | +0.01(+0.27%) |
Jun 15, 2018 | 3.062 | 3.103 | 3.046 | 23,051,366 | -0.06(-1.85%) | |
Jun 14, 2018 | 3.078 | 3.111 | 3.054 | 3.103 | 7,095,220 | +0.06(+1.88%) |
Jun 13, 2018 | 3.038 | 3.078 | 2.997 | 3.046 | 7,365,944 | +0.01(+0.27%) |
Jun 12, 2018 | 2.972 | 3.070 | 2.972 | 3.038 | 8,184,146 | +0.06(+1.92%) |
Jun 11, 2018 | 2.923 | 2.997 | 2.923 | 2.980 | 7,356,918 | +0.05(+1.68%) |
Jun 08, 2018 | 2.898 | 2.939 | 2.890 | 2.931 | 5,034,966 | +0.02(+0.84%) |
Jun 07, 2018 | 2.923 | 2.939 | 2.890 | 2.907 | 7,982,421 | -0.02(-0.84%) |
Jun 06, 2018 | 2.907 | 2.931 | 10,005,052 | +0.01(+0.28%) | ||
Jun 05, 2018 | 2.931 | 2.964 | 2.890 | 2.923 | 5,501,609 | +0.02(+0.56%) |
Jun 04, 2018 | 2.947 | 2.956 | 2.907 | 2.907 | 3,602,661 | -0.02(-0.84%) |
Jun 01, 2018 | 2.931 | 2.964 | 2.907 | 2.931 | 8,198,992 | -0.02(-0.56%) |
May 31, 2018 | 2.988 | 2.997 | 2.947 | 2.947 | 4,862,809 | -0.02(-0.83%) |
May 30, 2018 | 2.939 | 3.005 | 2.915 | 2.972 | 5,373,082 | +0.05(+1.68%) |
May 29, 2018 | 2.915 | 2.972 | 2.898 | 2.923 | 8,311,855 | -0.02(-0.83%) |
May 25, 2018 | 2.947 | 2.947 | 2.947 | 0 | -0.03(-1.10%) | |
May 24, 2018 | 2.964 | 3.005 | 2.947 | 2.980 | 5,945,373 | +0.03(+1.11%) |
May 23, 2018 | 2.923 | 2.964 | 2.915 | 2.947 | 5,324,939 | +0.01(+0.28%) |
May 22, 2018 | 2.972 | 2.997 | 2.915 | 2.939 | 7,807,803 | -0.02(-0.83%) |
May 21, 2018 | 2.931 | 2.972 | 2.915 | 2.964 | 7,046,126 | +0.02(+0.84%) |
May 18, 2018 | 2.907 | 2.964 | 2.882 | 2.939 | 9,217,973 | +0.02(+0.84%) |
May 17, 2018 | 2.939 | 2.947 | 2.866 | 2.915 | 10,522,068 | +0.00(+0.00%) |
May 16, 2018 | 2.980 | 2.997 | 2.915 | 2.915 | 9,334,488 | -0.07(-2.20%) |
May 15, 2018 | 2.980 | 2.997 | 2.947 | 2.980 | 14,208,140 | -0.07(-2.15%) |
May 14, 2018 | 3.062 | 3.099 | 3.030 | 3.046 | 8,175,690 | -0.02(-0.53%) |
May 11, 2018 | 3.070 | 3.078 | 3.042 | 3.062 | 8,533,518 | +0.00(+0.00%) |
May 10, 2018 | 3.070 | 3.119 | 3.047 | 3.062 | 13,396,049 | +0.06(+1.91%) |
May 09, 2018 | 3.152 | 3.169 | 2.890 | 3.005 | 31,278,200 | -0.37(-10.92%) |
May 08, 2018 | 3.283 | 3.373 | 3.218 | 3.373 | 12,790,990 | +0.07(+2.23%) |
May 07, 2018 | 3.300 | 3.349 | 3.275 | 3.300 | 8,721,325 | +0.00(+0.00%) |
May 04, 2018 | 3.259 | 3.324 | 3.234 | 3.300 | 10,675,452 | +0.02(+0.50%) |
May 03, 2018 | 3.283 | 3.308 | 3.250 | 3.283 | 8,772,748 | +0.06(+1.78%) |
May 02, 2018 | 3.242 | 3.291 | 3.218 | 3.226 | 10,268,946 | +0.00(+0.00%) |
May 01, 2018 | 3.169 | 3.238 | 3.136 | 3.226 | 10,886,975 | +0.05(+1.55%) |
Apr 30, 2018 | 3.209 | 3.234 | 3.169 | 3.177 | 9,660,164 | -0.07(-2.02%) |
Apr 27, 2018 | 3.209 | 3.250 | 3.209 | 3.242 | 4,222,829 | +0.04(+1.28%) |
Apr 26, 2018 | 3.201 | 3.259 | 3.193 | 3.201 | 9,736,473 | +0.01(+0.26%) |
Apr 25, 2018 | 3.169 | 3.209 | 3.152 | 3.193 | 8,105,456 | -0.01(-0.26%) |
Apr 24, 2018 | 3.169 | 3.218 | 3.160 | 3.201 | 7,025,703 | +0.03(+1.03%) |
Apr 23, 2018 | 3.111 | 3.193 | 3.103 | 3.169 | 8,732,576 | +0.00(+0.00%) |
Apr 20, 2018 | 3.136 | 3.177 | 3.095 | 3.169 | 6,864,472 | +0.01(+0.26%) |
Apr 19, 2018 | 3.185 | 3.218 | 3.136 | 3.160 | 7,843,612 | -0.03(-1.03%) |
Apr 18, 2018 | 3.226 | 3.275 | 3.181 | 3.193 | 13,972,087 | +0.02(+0.78%) |
Apr 17, 2018 | 3.128 | 3.218 | 3.119 | 3.169 | 10,880,604 | +0.02(+0.78%) |
Apr 16, 2018 | 3.152 | 3.177 | 3.119 | 3.144 | 15,387,629 | +0.02(+0.52%) |
Apr 13, 2018 | 3.136 | 3.193 | 3.111 | 3.128 | 9,205,855 | +0.02(+0.53%) |
Apr 12, 2018 | 3.054 | 3.128 | 3.021 | 3.111 | 8,720,883 | +0.02(+0.53%) |
Apr 11, 2018 | 3.062 | 3.136 | 3.054 | 3.095 | 21,052,284 | +0.09(+3.00%) |
Apr 10, 2018 | 2.956 | 3.042 | 2.923 | 3.005 | 13,637,239 | +0.04(+1.38%) |
Apr 09, 2018 | 3.111 | 3.169 | 2.931 | 2.964 | 26,609,694 | -0.28(-8.59%) |
Apr 06, 2018 | 3.259 | 3.308 | 3.214 | 3.242 | 15,052,158 | +0.00(+0.00%) |
Apr 05, 2018 | 3.193 | 3.248 | 3.181 | 3.242 | 13,018,919 | +0.02(+0.51%) |
Apr 04, 2018 | 3.267 | 3.283 | 3.209 | 3.226 | 11,941,451 | -0.02(-0.51%) |
Apr 03, 2018 | 3.209 | 3.291 | 3.169 | 3.242 | 13,157,726 | -0.01(-0.25%) |
Apr 02, 2018 | 3.267 | 3.275 | 3.218 | 3.250 | 11,198,710 | +0.02(+0.51%) |
Mar 29, 2018 | 3.234 | 3.234 | 3.234 | 0 | +0.06(+1.80%) | |
Mar 28, 2018 | 3.201 | 3.259 | 3.152 | 3.177 | 10,281,478 | -0.07(-2.02%) |
Mar 27, 2018 | 3.209 | 3.267 | 3.185 | 3.242 | 12,721,329 | -0.02(-0.75%) |
Mar 26, 2018 | 3.177 | 3.291 | 3.169 | 3.267 | 19,658,676 | +0.12(+3.91%) |
Mar 23, 2018 | 3.029 | 3.185 | 3.021 | 3.144 | 16,199,526 | +0.17(+5.79%) |
Mar 22, 2018 | 3.029 | 3.058 | 2.956 | 2.972 | 12,490,755 | -0.06(-1.89%) |
Mar 21, 2018 | 2.980 | 3.062 | 2.964 | 3.029 | 19,108,806 | +0.08(+2.78%) |
Mar 20, 2018 | 2.997 | 3.005 | 2.923 | 2.947 | 8,402,548 | -0.05(-1.64%) |
Mar 19, 2018 | 2.980 | 3.013 | 2.947 | 2.997 | 10,562,299 | +0.03(+1.10%) |
Mar 16, 2018 | 2.980 | 3.021 | 2.931 | 2.964 | 20,916,412 | -0.02(-0.82%) |
Mar 15, 2018 | 2.988 | 2.997 | 2.939 | 2.988 | 8,576,200 | +0.00(+0.00%) |
Mar 14, 2018 | 2.956 | 3.029 | 2.947 | 2.988 | 10,742,546 | +0.05(+1.67%) |
Mar 13, 2018 | 2.980 | 2.997 | 2.923 | 2.939 | 8,837,105 | +0.00(+0.00%) |
Mar 12, 2018 | 2.890 | 2.947 | 2.874 | 2.939 | 11,207,101 | +0.02(+0.56%) |
Mar 09, 2018 | 2.956 | 2.972 | 2.898 | 2.923 | 10,939,473 | -0.04(-1.38%) |
Mar 08, 2018 | 2.972 | 2.997 | 2.915 | 2.964 | 8,194,790 | -0.01(-0.28%) |
Mar 07, 2018 | 2.947 | 2.972 | 10,386,070 | -0.07(-2.42%) | ||
Mar 06, 2018 | 3.029 | 3.062 | 2.997 | 3.046 | 13,049,693 | +0.08(+2.76%) |
Mar 05, 2018 | 2.980 | 2.988 | 2.931 | 2.964 | 7,790,304 | -0.02(-0.55%) |
Mar 02, 2018 | 3.038 | 3.062 | 2.956 | 2.980 | 10,074,665 | -0.02(-0.55%) |
Mar 01, 2018 | 2.898 | 3.033 | 2.866 | 2.997 | 13,204,103 | +0.07(+2.23%) |
Feb 28, 2018 | 2.923 | 2.956 | 2.907 | 2.931 | 11,516,892 | +0.01(+0.28%) |
Feb 27, 2018 | 2.931 | 2.956 | 2.849 | 2.923 | 10,848,682 | -0.03(-1.11%) |
Feb 26, 2018 | 2.956 | 3.021 | 2.939 | 2.956 | 9,811,371 | +0.02(+0.56%) |
Feb 23, 2018 | 2.964 | 2.988 | 2.931 | 2.939 | 9,501,473 | -0.03(-1.10%) |
Feb 22, 2018 | 2.964 | 2.972 | 10,322,106 | -0.07(-2.16%) | ||
Feb 21, 2018 | 3.128 | 3.144 | 3.029 | 3.038 | 18,016,812 | -0.07(-2.11%) |
Feb 20, 2018 | 3.185 | 3.226 | 3.095 | 3.103 | 16,899,386 | -0.12(-3.81%) |
Feb 16, 2018 | 3.226 | 3.226 | 3.226 | 0 | -0.03(-1.01%) | |
Feb 15, 2018 | 3.439 | 3.463 | 3.152 | 3.259 | 28,637,018 | -0.24(-6.79%) |
Feb 14, 2018 | 3.218 | 3.521 | 3.209 | 3.496 | 26,191,056 | +0.28(+8.65%) |
Feb 13, 2018 | 3.275 | 3.308 | 3.193 | 3.218 | 7,830,965 | -0.06(-1.75%) |
Feb 12, 2018 | 3.177 | 3.291 | 3.169 | 3.275 | 11,485,682 | +0.10(+3.09%) |
Feb 09, 2018 | 3.234 | 3.242 | 3.087 | 3.177 | 16,144,066 | -0.06(-1.77%) |
Feb 08, 2018 | 3.234 | 3.308 | 3.201 | 3.234 | 11,803,373 | +0.00(+0.00%) |
Feb 07, 2018 | 3.234 | 3.313 | 3.177 | 3.234 | 15,287,273 | -0.03(-1.00%) |
Feb 06, 2018 | 3.291 | 3.381 | 3.234 | 3.267 | 14,723,949 | -0.11(-3.27%) |
Feb 05, 2018 | 3.340 | 3.390 | 3.291 | 3.377 | 10,066,501 | +0.02(+0.61%) |
Feb 02, 2018 | 3.455 | 3.496 | 3.340 | 3.357 | 12,552,055 | -0.20(-5.53%) |
Feb 01, 2018 | 3.537 | 3.594 | 3.500 | 3.553 | 8,520,146 | +0.01(+0.23%) |
Jan 31, 2018 | 3.529 | 3.578 | 3.463 | 3.545 | 9,487,441 | +0.06(+1.64%) |
Jan 30, 2018 | 3.562 | 3.586 | 3.467 | 3.488 | 9,839,879 | -0.05(-1.39%) |
Jan 29, 2018 | 3.643 | 3.697 | 3.529 | 3.537 | 11,094,222 | -0.15(-4.00%) |
Jan 26, 2018 | 3.668 | 3.725 | 3.652 | 3.684 | 7,616,823 | +0.03(+0.90%) |
Jan 25, 2018 | 3.807 | 3.807 | 3.619 | 3.652 | 16,568,781 | -0.12(-3.25%) |
Jan 24, 2018 | 3.840 | 3.914 | 3.701 | 3.774 | 25,263,896 | +0.06(+1.54%) |
Jan 23, 2018 | 3.496 | 3.725 | 3.471 | 3.717 | 15,731,776 | +0.18(+5.09%) |
Jan 22, 2018 | 3.480 | 3.545 | 3.455 | 3.537 | 10,038,483 | +0.10(+2.86%) |
Jan 19, 2018 | 3.480 | 3.504 | 3.431 | 3.439 | 7,184,957 | -0.04(-1.18%) |
Jan 18, 2018 | 3.562 | 3.578 | 3.463 | 3.480 | 9,578,654 | -0.10(-2.75%) |
Jan 17, 2018 | 3.627 | 3.672 | 3.553 | 3.578 | 33,840,500 | -0.07(-2.02%) |
Jan 16, 2018 | 3.684 | 3.725 | 3.578 | 3.652 | 26,115,646 | +0.10(+2.77%) |
Jan 12, 2018 | 3.553 | 3.553 | 3.553 | 0 | +0.15(+4.33%) | |
Jan 11, 2018 | 3.390 | 3.439 | 3.324 | 3.406 | 14,372,689 | +0.02(+0.73%) |
Jan 10, 2018 | 3.455 | 3.455 | 3.369 | 3.381 | 11,023,343 | -0.02(-0.48%) |
Jan 09, 2018 | 3.529 | 3.529 | 3.390 | 3.398 | 15,844,983 | -0.16(-4.38%) |
Jan 08, 2018 | 3.619 | 3.643 | 3.537 | 3.553 | 10,309,490 | -0.09(-2.47%) |
Jan 05, 2018 | 3.652 | 3.693 | 3.611 | 3.643 | 7,378,543 | -0.05(-1.33%) |
Jan 04, 2018 | 3.668 | 3.701 | 3.631 | 3.693 | 10,724,026 | +0.04(+1.12%) |
Jan 03, 2018 | 3.652 | 3.676 | 3.574 | 3.652 | 15,533,571 | -0.02(-0.45%) |
Jan 02, 2018 | 3.562 | 3.668 | 3.562 | 3.668 | 10,904,434 | +0.13(+3.70%) |
Dec 29, 2017 | 3.537 | 3.537 | 3.537 | 0 | +0.02(+0.46%) | |
Dec 28, 2017 | 3.545 | 3.553 | 3.488 | 3.521 | 5,164,417 | +0.01(+0.23%) |
Dec 27, 2017 | 3.504 | 3.545 | 3.488 | 3.512 | 10,604,318 | -0.02(-0.69%) |
Dec 26, 2017 | 3.512 | 3.578 | 3.480 | 3.537 | 6,791,146 | +0.06(+1.65%) |
Dec 22, 2017 | 3.488 | 3.512 | 3.463 | 3.480 | 8,687,454 | +0.01(+0.24%) |
Dec 21, 2017 | 3.447 | 3.488 | 3.431 | 3.471 | 6,010,265 | +0.01(+0.24%) |
Dec 20, 2017 | 3.357 | 3.471 | 3.349 | 3.463 | 8,048,189 | +0.10(+2.92%) |
Dec 19, 2017 | 3.357 | 3.381 | 3.324 | 3.365 | 10,845,823 | +0.00(+0.00%) |
Dec 18, 2017 | 3.332 | 3.398 | 3.308 | 3.365 | 11,085,739 | +0.06(+1.73%) |
Dec 15, 2017 | 3.349 | 3.349 | 3.267 | 3.308 | 20,496,768 | -0.02(-0.49%) |
Dec 14, 2017 | 3.324 | 3.349 | 3.267 | 3.324 | 9,416,842 | +0.01(+0.25%) |
Dec 13, 2017 | 3.169 | 3.349 | 3.144 | 3.316 | 15,204,687 | +0.20(+6.58%) |
Dec 12, 2017 | 3.095 | 3.128 | 3.095 | 3.111 | 8,763,283 | -0.02(-0.52%) |
Dec 11, 2017 | 3.169 | 3.218 | 3.111 | 3.128 | 10,128,583 | -0.05(-1.55%) |
Dec 08, 2017 | 3.193 | 3.226 | 3.160 | 3.177 | 7,401,311 | +0.00(+0.00%) |
Dec 07, 2017 | 3.144 | 3.218 | 3.136 | 3.177 | 13,206,074 | -0.02(-0.51%) |
Dec 06, 2017 | 3.209 | 3.234 | 3.177 | 3.193 | 7,247,298 | -0.02(-0.76%) |
Dec 05, 2017 | 3.283 | 3.283 | 3.218 | 3.218 | 7,221,745 | -0.08(-2.48%) |
Dec 04, 2017 | 3.332 | 3.332 | 3.259 | 3.300 | 8,394,869 | -0.05(-1.47%) |
Dec 01, 2017 | 3.414 | 3.439 | 3.332 | 3.349 | 13,616,135 | -0.06(-1.68%) |
Nov 30, 2017 | 3.406 | 3.447 | 3.349 | 3.406 | 17,010,872 | -0.02(-0.48%) |
Nov 29, 2017 | 3.480 | 3.512 | 3.406 | 3.422 | 8,728,787 | -0.11(-3.02%) |
Nov 28, 2017 | 3.521 | 3.529 | 3.496 | 3.529 | 10,358,276 | +0.01(+0.23%) |
Nov 27, 2017 | 3.496 | 3.529 | 3.455 | 3.521 | 10,862,407 | +0.07(+1.90%) |
Nov 24, 2017 | 3.529 | 3.545 | 3.455 | 3.455 | 4,042,406 | -0.08(-2.31%) |
Nov 22, 2017 | 3.545 | 3.553 | 3.488 | 3.537 | 9,862,758 | +0.03(+0.93%) |
Nov 21, 2017 | 3.480 | 3.529 | 3.463 | 3.504 | 7,413,555 | +0.03(+0.94%) |
Nov 20, 2017 | 3.512 | 3.533 | 3.459 | 3.471 | 6,016,092 | -0.07(-2.08%) |
Nov 17, 2017 | 3.529 | 3.570 | 3.504 | 3.545 | 10,259,187 | +0.04(+1.17%) |
Nov 16, 2017 | 3.570 | 3.578 | 3.488 | 3.504 | 6,589,469 | -0.08(-2.28%) |
Nov 15, 2017 | 3.553 | 3.602 | 3.521 | 3.586 | 12,200,754 | +0.07(+2.10%) |
Nov 14, 2017 | 3.512 | 3.553 | 3.488 | 3.512 | 8,663,278 | -0.02(-0.69%) |
Nov 13, 2017 | 3.529 | 3.529 | 3.480 | 3.537 | 6,892,033 | +0.02(+0.46%) |
Nov 10, 2017 | 3.611 | 3.635 | 3.471 | 3.521 | 15,351,749 | -0.06(-1.60%) |
Nov 09, 2017 | 3.562 | 3.676 | 3.529 | 3.578 | 30,325,992 | +0.16(+4.55%) |
Nov 08, 2017 | 3.398 | 3.439 | 3.365 | 3.422 | 20,249,792 | +0.06(+1.70%) |
Nov 07, 2017 | 3.259 | 3.373 | 3.250 | 3.365 | 13,475,708 | +0.09(+2.75%) |
Nov 06, 2017 | 3.250 | 3.316 | 3.234 | 3.275 | 9,426,594 | +0.02(+0.76%) |
Nov 03, 2017 | 3.250 | 3.291 | 3.218 | 3.250 | 9,240,326 | +0.00(+0.00%) |
Nov 02, 2017 | 3.242 | 3.332 | 3.226 | 3.250 | 10,420,440 | +0.01(+0.25%) |
Nov 01, 2017 | 3.259 | 3.308 | 3.201 | 3.242 | 11,817,810 | +0.01(+0.25%) |
Oct 31, 2017 | 3.267 | 3.267 | 3.209 | 3.234 | 9,546,879 | -0.04(-1.25%) |
Oct 30, 2017 | 3.250 | 3.316 | 3.218 | 3.275 | 6,201,196 | +0.04(+1.27%) |
Oct 27, 2017 | 3.152 | 3.259 | 3.128 | 3.234 | 13,970,147 | +0.07(+2.07%) |
Oct 26, 2017 | 3.226 | 3.250 | 3.152 | 3.169 | 11,012,326 | -0.06(-1.78%) |
Oct 25, 2017 | 3.275 | 3.283 | 3.209 | 3.226 | 13,781,620 | -0.07(-2.23%) |
Oct 24, 2017 | 3.340 | 3.357 | 3.291 | 3.300 | 9,327,218 | -0.07(-2.18%) |
Oct 23, 2017 | 3.381 | 3.398 | 3.324 | 3.373 | 9,261,393 | -0.03(-0.96%) |
Oct 20, 2017 | 3.471 | 3.516 | 3.390 | 3.406 | 11,500,546 | -0.11(-3.26%) |
Oct 19, 2017 | 3.504 | 3.566 | 3.504 | 3.521 | 5,675,035 | +0.04(+1.18%) |
Oct 18, 2017 | 3.480 | 3.512 | 3.471 | 3.480 | 4,714,705 | -0.03(-0.93%) |
Oct 17, 2017 | 3.480 | 3.521 | 3.447 | 3.512 | 7,663,406 | +0.01(+0.23%) |
Oct 16, 2017 | 3.635 | 3.647 | 3.492 | 3.504 | 7,655,512 | -0.12(-3.39%) |
Oct 13, 2017 | 3.693 | 3.701 | 3.615 | 3.627 | 6,066,446 | -0.02(-0.45%) |
Oct 12, 2017 | 3.602 | 3.688 | 3.570 | 3.643 | 9,098,749 | +0.05(+1.37%) |
Oct 11, 2017 | 3.553 | 3.594 | 3.512 | 3.594 | 9,161,774 | +0.07(+2.09%) |
Oct 10, 2017 | 3.545 | 3.562 | 3.504 | 3.521 | 11,562,559 | +0.01(+0.23%) |
Oct 09, 2017 | 3.463 | 3.553 | 3.463 | 3.512 | 8,343,889 | +0.01(+0.23%) |
Oct 06, 2017 | 3.463 | 3.529 | 3.431 | 3.504 | 10,464,835 | +0.03(+0.94%) |
Oct 05, 2017 | 3.521 | 3.529 | 3.463 | 3.471 | 5,706,979 | -0.07(-1.85%) |
Oct 04, 2017 | 3.521 | 3.562 | 3.504 | 3.537 | 5,273,683 | +0.03(+0.93%) |
Oct 03, 2017 | 3.455 | 3.529 | 3.439 | 3.504 | 7,645,808 | +0.07(+2.15%) |
Oct 02, 2017 | 3.463 | 3.512 | 3.422 | 3.431 | 10,223,198 | -0.04(-1.18%) |
Sep 29, 2017 | 3.496 | 3.525 | 3.476 | 3.471 | 5,158,251 | -0.02(-0.70%) |
Sep 28, 2017 | 3.439 | 3.521 | 3.431 | 3.496 | 6,340,888 | +0.06(+1.67%) |
Sep 27, 2017 | 3.406 | 3.488 | 3.365 | 3.439 | 9,888,300 | -0.07(-1.87%) |
Sep 26, 2017 | 3.512 | 3.553 | 3.488 | 3.504 | 13,167,254 | -0.07(-1.83%) |
Sep 25, 2017 | 3.455 | 3.578 | 3.439 | 3.570 | 10,983,303 | +0.09(+2.59%) |
Sep 22, 2017 | 3.521 | 3.529 | 3.431 | 3.480 | 7,299,158 | +0.02(+0.47%) |
Sep 21, 2017 | 3.496 | 3.504 | 3.422 | 3.463 | 19,327,620 | -0.08(-2.31%) |
Sep 20, 2017 | 3.725 | 3.766 | 3.537 | 3.545 | 15,958,163 | -0.16(-4.20%) |
Sep 19, 2017 | 3.725 | 3.750 | 3.684 | 3.701 | 7,226,188 | -0.01(-0.22%) |
Sep 18, 2017 | 3.840 | 3.905 | 3.668 | 3.709 | 18,202,852 | -0.24(-6.02%) |
Sep 15, 2017 | 3.922 | 3.963 | 3.873 | 3.946 | 14,564,976 | +0.02(+0.42%) |
Sep 14, 2017 | 3.848 | 3.955 | 3.799 | 3.930 | 10,887,715 | +0.08(+2.13%) |
Sep 13, 2017 | 3.848 | 3.889 | 3.807 | 3.848 | 13,158,572 | -0.02(-0.42%) |
Sep 12, 2017 | 3.799 | 3.881 | 3.767 | 3.864 | 8,802,096 | +0.04(+1.07%) |
Sep 11, 2017 | 3.848 | 3.905 | 3.774 | 3.824 | 13,031,198 | -0.13(-3.31%) |
Sep 08, 2017 | 4.004 | 4.012 | 3.901 | 3.955 | 14,349,683 | -0.05(-1.23%) |
Sep 07, 2017 | 3.873 | 4.020 | 3.873 | 4.004 | 17,935,174 | +0.17(+4.49%) |
Sep 06, 2017 | 3.832 | 3.873 | 3.738 | 3.832 | 15,038,899 | -0.01(-0.21%) |
Sep 05, 2017 | 3.725 | 3.864 | 3.717 | 3.840 | 13,567,859 | +0.16(+4.45%) |
Sep 01, 2017 | 3.807 | 3.815 | 3.660 | 3.676 | 15,646,451 | -0.06(-1.54%) |
Aug 31, 2017 | 3.602 | 3.742 | 3.578 | 3.733 | 16,416,503 | +0.16(+4.35%) |
Aug 30, 2017 | 3.602 | 3.647 | 3.562 | 3.578 | 16,405,040 | -0.03(-0.91%) |
Aug 29, 2017 | 3.684 | 3.709 | 3.553 | 3.611 | 29,348,904 | +0.01(+0.23%) |
Aug 28, 2017 | 3.521 | 3.602 | 3.480 | 3.602 | 14,564,997 | +0.12(+3.53%) |
Aug 25, 2017 | 3.488 | 3.516 | 3.426 | 3.480 | 8,491,502 | +0.01(+0.24%) |
Aug 24, 2017 | 3.447 | 3.492 | 3.439 | 3.471 | 6,776,403 | +0.00(+0.00%) |
Aug 23, 2017 | 3.439 | 3.471 | 3.409 | 3.471 | 8,417,888 | +0.05(+1.44%) |
Aug 22, 2017 | 3.480 | 3.504 | 3.414 | 3.422 | 10,349,316 | -0.08(-2.34%) |
Aug 21, 2017 | 3.488 | 3.545 | 3.484 | 3.504 | 9,709,904 | +0.02(+0.71%) |
Aug 18, 2017 | 3.627 | 3.684 | 3.455 | 3.480 | 17,482,334 | -0.10(-2.75%) |
Aug 17, 2017 | 3.602 | 3.624 | 3.545 | 3.578 | 9,179,105 | -0.01(-0.23%) |
Aug 16, 2017 | 3.422 | 3.627 | 3.422 | 3.586 | 18,172,816 | +0.17(+5.04%) |
Aug 15, 2017 | 3.357 | 3.447 | 3.349 | 3.414 | 8,491,683 | +0.00(+0.00%) |
Aug 14, 2017 | 3.373 | 3.447 | 3.357 | 3.414 | 11,127,503 | -0.01(-0.24%) |
Aug 11, 2017 | 3.488 | 3.529 | 3.402 | 3.422 | 20,283,544 | -0.06(-1.65%) |
Aug 10, 2017 | 3.496 | 3.512 | 3.455 | 3.480 | 10,203,409 | +0.05(+1.43%) |
Aug 09, 2017 | 3.463 | 3.529 | 3.406 | 3.431 | 19,118,002 | +0.05(+1.45%) |
Aug 08, 2017 | 3.422 | 3.455 | 3.349 | 3.381 | 14,900,707 | +0.00(+0.00%) |
Aug 07, 2017 | 3.398 | 3.463 | 3.365 | 3.381 | 10,392,358 | -0.04(-1.20%) |
Aug 04, 2017 | 3.504 | 3.525 | 3.357 | 3.422 | 19,846,360 | -0.11(-3.24%) |
Aug 03, 2017 | 3.496 | 3.643 | 3.431 | 3.537 | 20,603,408 | +0.16(+4.85%) |
Aug 02, 2017 | 3.349 | 3.463 | 3.332 | 3.373 | 18,866,724 | +0.00(+0.00%) |