Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 6.656 | 6.656 | 6.656 | 0 | +0.07(+1.07%) | |
Aug 30, 2018 | 6.548 | 6.605 | 6.542 | 6.586 | 1,583,070 | +0.05(+0.75%) |
Aug 29, 2018 | 6.548 | 6.564 | 6.515 | 6.537 | 1,397,573 | -0.02(-0.25%) |
Aug 28, 2018 | 6.569 | 6.586 | 6.499 | 6.553 | 1,668,987 | -0.01(-0.17%) |
Aug 27, 2018 | 6.558 | 6.575 | 6.534 | 6.564 | 1,595,668 | +0.03(+0.42%) |
Aug 24, 2018 | 6.493 | 6.542 | 6.477 | 6.537 | 2,107,508 | +0.05(+0.84%) |
Aug 23, 2018 | 6.428 | 6.493 | 6.428 | 6.482 | 2,331,061 | +0.07(+1.02%) |
Aug 22, 2018 | 6.363 | 6.417 | 6.341 | 6.417 | 2,592,609 | +0.04(+0.68%) |
Aug 21, 2018 | 6.347 | 6.401 | 6.320 | 6.374 | 1,961,407 | +0.04(+0.60%) |
Aug 20, 2018 | 6.314 | 6.371 | 6.287 | 6.336 | 1,945,691 | +0.03(+0.43%) |
Aug 17, 2018 | 6.271 | 6.320 | 6.233 | 6.309 | 1,889,427 | +0.05(+0.78%) |
Aug 16, 2018 | 6.184 | 6.276 | 6.173 | 6.260 | 3,157,999 | +0.07(+1.05%) |
Aug 15, 2018 | 6.200 | 6.211 | 6.111 | 6.195 | 2,546,521 | -0.02(-0.26%) |
Aug 14, 2018 | 6.135 | 6.227 | 6.097 | 6.211 | 2,760,645 | +0.11(+1.87%) |
Aug 13, 2018 | 6.102 | 6.150 | 6.076 | 6.097 | 3,211,647 | +0.02(+0.35%) |
Aug 10, 2018 | 6.108 | 6.113 | 6.065 | 6.076 | 1,926,594 | -0.01(-0.17%) |
Aug 09, 2018 | 6.017 | 6.113 | 6.001 | 6.086 | 2,155,940 | +0.07(+1.24%) |
Aug 08, 2018 | 6.113 | 6.113 | 5.985 | 6.012 | 3,112,427 | -0.06(-0.96%) |
Aug 07, 2018 | 6.198 | 6.198 | 6.044 | 6.070 | 3,845,785 | -0.07(-1.21%) |
Aug 06, 2018 | 6.240 | 6.272 | 6.139 | 6.145 | 3,060,489 | -0.09(-1.45%) |
Aug 03, 2018 | 6.102 | 6.240 | 6.065 | 6.235 | 3,512,005 | +0.19(+3.16%) |
Aug 02, 2018 | 6.049 | 6.086 | 6.033 | 6.044 | 2,343,809 | +0.00(+0.00%) |
Aug 01, 2018 | 6.028 | 6.060 | 5.959 | 6.044 | 1,802,504 | +0.01(+0.09%) |
Jul 31, 2018 | 6.044 | 6.060 | 5.980 | 6.039 | 2,241,965 | +0.00(+0.00%) |
Jul 30, 2018 | 6.028 | 6.089 | 5.964 | 6.039 | 3,380,751 | +0.11(+1.88%) |
Jul 27, 2018 | 5.943 | 5.943 | 5.885 | 5.927 | 1,962,369 | -0.01(-0.18%) |
Jul 26, 2018 | 5.938 | 5.948 | 5.900 | 5.938 | 1,195,117 | +0.01(+0.09%) |
Jul 25, 2018 | 5.879 | 5.964 | 5.872 | 5.932 | 1,788,185 | +0.05(+0.81%) |
Jul 24, 2018 | 5.906 | 5.938 | 5.863 | 5.885 | 2,747,010 | -0.10(-1.69%) |
Jul 23, 2018 | 6.007 | 6.054 | 5.938 | 5.985 | 2,569,213 | +0.02(+0.36%) |
Jul 20, 2018 | 5.948 | 5.991 | 5.943 | 5.964 | 1,674,773 | +0.01(+0.18%) |
Jul 19, 2018 | 5.954 | 5.980 | 5.916 | 5.954 | 2,620,029 | -0.01(-0.09%) |
Jul 18, 2018 | 6.161 | 6.171 | 5.938 | 5.959 | 7,071,524 | -0.24(-3.94%) |
Jul 17, 2018 | 5.885 | 6.224 | 5.831 | 6.203 | 16,690,210 | +0.41(+7.16%) |
Jul 16, 2018 | 5.789 | 5.810 | 5.762 | 5.789 | 2,050,804 | +0.01(+0.09%) |
Jul 13, 2018 | 5.815 | 5.821 | 5.768 | 5.784 | 1,665,301 | -0.03(-0.46%) |
Jul 12, 2018 | 5.815 | 5.842 | 5.789 | 5.810 | 1,825,395 | +0.00(+0.00%) |
Jul 11, 2018 | 5.741 | 5.815 | 5.741 | 5.810 | 3,720,714 | +0.07(+1.30%) |
Jul 10, 2018 | 5.762 | 5.782 | 5.725 | 5.736 | 1,872,927 | -0.03(-0.46%) |
Jul 09, 2018 | 5.810 | 5.831 | 5.746 | 5.762 | 5,329,219 | +0.00(+0.00%) |
Jul 06, 2018 | 5.672 | 5.805 | 5.672 | 5.762 | 5,462,735 | +0.10(+1.78%) |
Jul 05, 2018 | 5.635 | 5.661 | 5.614 | 5.661 | 1,225,539 | +0.04(+0.66%) |
Jul 03, 2018 | 5.624 | 5.624 | 5.624 | 0 | +0.02(+0.38%) | |
Jul 02, 2018 | 5.539 | 5.640 | 5.539 | 5.603 | 2,345,500 | +0.06(+1.15%) |
Jun 29, 2018 | 5.518 | 5.539 | 4,284,403 | -0.01(-0.19%) | ||
Jun 28, 2018 | 5.417 | 5.667 | 5.417 | 5.550 | 17,132,512 | +0.20(+3.77%) |
Jun 27, 2018 | 5.391 | 5.396 | 5.332 | 5.348 | 1,403,192 | -0.04(-0.69%) |
Jun 26, 2018 | 5.364 | 5.401 | 5.337 | 5.385 | 1,316,693 | +0.02(+0.40%) |
Jun 25, 2018 | 5.322 | 5.407 | 5.322 | 5.364 | 1,480,069 | +0.04(+0.80%) |
Jun 22, 2018 | 5.364 | 5.391 | 5.290 | 5.322 | 10,653,980 | -0.03(-0.60%) |
Jun 21, 2018 | 5.385 | 5.417 | 5.348 | 5.353 | 1,528,620 | -0.03(-0.49%) |
Jun 20, 2018 | 5.364 | 5.404 | 5.353 | 5.380 | 2,053,259 | +0.03(+0.60%) |
Jun 19, 2018 | 5.422 | 5.438 | 5.327 | 5.348 | 2,199,356 | -0.07(-1.37%) |
Jun 18, 2018 | 5.284 | 5.454 | 5.284 | 5.422 | 3,573,346 | +0.14(+2.72%) |
Jun 15, 2018 | 5.311 | 5.263 | 5.279 | 7,143,901 | -0.03(-0.60%) | |
Jun 14, 2018 | 5.284 | 5.364 | 5.263 | 5.311 | 2,927,698 | +0.03(+0.60%) |
Jun 13, 2018 | 5.279 | 5.337 | 5.258 | 5.279 | 3,930,241 | +0.03(+0.51%) |
Jun 12, 2018 | 5.178 | 5.258 | 5.173 | 5.253 | 2,636,306 | +0.07(+1.33%) |
Jun 11, 2018 | 5.083 | 5.194 | 5.083 | 5.183 | 3,397,763 | +0.12(+2.31%) |
Jun 08, 2018 | 5.056 | 5.093 | 5.051 | 5.067 | 1,194,096 | +0.02(+0.42%) |
Jun 07, 2018 | 5.045 | 5.077 | 5.037 | 5.045 | 2,150,333 | +0.01(+0.11%) |
Jun 06, 2018 | 5.040 | 5.040 | 1,564,800 | +0.08(+1.72%) | ||
Jun 05, 2018 | 5.014 | 5.019 | 4.921 | 4.955 | 1,382,474 | -0.04(-0.85%) |
Jun 04, 2018 | 5.029 | 5.045 | 4.992 | 4.998 | 1,190,799 | -0.02(-0.32%) |
Jun 01, 2018 | 5.088 | 5.098 | 5.014 | 5.014 | 10,278,223 | -0.06(-1.26%) |
May 31, 2018 | 5.061 | 5.088 | 5.024 | 5.077 | 1,859,946 | +0.02(+0.31%) |
May 30, 2018 | 5.077 | 5.093 | 5.045 | 5.061 | 975,031 | +0.00(+0.00%) |
May 29, 2018 | 5.014 | 5.077 | 5.014 | 5.061 | 2,168,473 | +0.05(+0.95%) |
May 25, 2018 | 5.014 | 5.014 | 5.014 | 0 | -0.02(-0.32%) | |
May 24, 2018 | 5.019 | 5.040 | 5.008 | 5.029 | 1,277,948 | +0.02(+0.32%) |
May 23, 2018 | 4.992 | 5.014 | 4.976 | 5.014 | 952,323 | -0.01(-0.11%) |
May 22, 2018 | 4.982 | 5.029 | 4.966 | 5.019 | 2,267,764 | +0.05(+1.07%) |
May 21, 2018 | 4.923 | 4.976 | 4.915 | 4.966 | 1,881,758 | +0.05(+0.97%) |
May 18, 2018 | 4.918 | 4.937 | 4.902 | 4.918 | 1,130,921 | +0.02(+0.33%) |
May 17, 2018 | 4.849 | 4.929 | 4.849 | 4.902 | 2,203,858 | +0.06(+1.21%) |
May 16, 2018 | 4.780 | 4.867 | 4.740 | 4.844 | 9,575,570 | -0.11(-2.25%) |
May 15, 2018 | 4.929 | 4.971 | 4.913 | 4.955 | 1,632,416 | +0.03(+0.54%) |
May 14, 2018 | 4.939 | 4.986 | 4.923 | 4.929 | 1,823,331 | +0.04(+0.87%) |
May 11, 2018 | 4.886 | 4.902 | 4.865 | 4.886 | 1,503,069 | +0.01(+0.21%) |
May 10, 2018 | 4.912 | 4.912 | 4.865 | 4.876 | 1,709,536 | -0.02(-0.42%) |
May 09, 2018 | 4.896 | 4.914 | 4.876 | 4.896 | 1,292,218 | +0.03(+0.64%) |
May 08, 2018 | 4.860 | 4.881 | 4.840 | 4.865 | 2,116,632 | +0.01(+0.21%) |
May 07, 2018 | 4.741 | 4.855 | 4.741 | 4.855 | 3,800,166 | +0.12(+2.51%) |
May 04, 2018 | 4.550 | 4.746 | 4.524 | 4.736 | 3,863,081 | +0.20(+4.33%) |
May 03, 2018 | 4.534 | 4.540 | 4.498 | 4.540 | 1,035,040 | +0.01(+0.11%) |
May 02, 2018 | 4.509 | 4.540 | 4.498 | 4.534 | 733,676 | +0.02(+0.46%) |
May 01, 2018 | 4.524 | 4.534 | 4.488 | 4.514 | 525,834 | -0.02(-0.34%) |
Apr 30, 2018 | 4.550 | 4.553 | 4.509 | 4.529 | 714,018 | -0.01(-0.23%) |
Apr 27, 2018 | 4.503 | 4.550 | 4.501 | 4.540 | 781,945 | +0.04(+0.80%) |
Apr 26, 2018 | 4.483 | 4.519 | 4.459 | 4.503 | 738,428 | +0.03(+0.69%) |
Apr 25, 2018 | 4.472 | 4.483 | 4.441 | 4.472 | 528,863 | +0.00(+0.00%) |
Apr 24, 2018 | 4.509 | 4.509 | 4.462 | 4.472 | 616,281 | -0.03(-0.69%) |
Apr 23, 2018 | 4.483 | 4.524 | 4.462 | 4.503 | 702,766 | +0.03(+0.69%) |
Apr 20, 2018 | 4.462 | 4.488 | 4.447 | 4.472 | 557,507 | +0.02(+0.46%) |
Apr 19, 2018 | 4.472 | 4.483 | 4.447 | 4.452 | 509,671 | -0.03(-0.58%) |
Apr 18, 2018 | 4.488 | 4.503 | 4.475 | 4.478 | 488,246 | -0.02(-0.46%) |
Apr 17, 2018 | 4.498 | 4.503 | 4.467 | 4.498 | 537,212 | +0.03(+0.58%) |
Apr 16, 2018 | 4.447 | 4.488 | 4.441 | 4.472 | 479,467 | +0.03(+0.58%) |
Apr 13, 2018 | 4.498 | 4.503 | 4.436 | 4.447 | 1,066,229 | -0.06(-1.26%) |
Apr 12, 2018 | 4.493 | 4.519 | 4.478 | 4.503 | 438,546 | +0.03(+0.58%) |
Apr 11, 2018 | 4.503 | 4.516 | 4.470 | 4.478 | 730,059 | -0.02(-0.46%) |
Apr 10, 2018 | 4.545 | 4.547 | 4.493 | 4.498 | 916,179 | -0.02(-0.34%) |
Apr 09, 2018 | 4.519 | 4.558 | 4.514 | 4.514 | 546,189 | +0.00(+0.00%) |
Apr 06, 2018 | 4.534 | 4.550 | 4.503 | 4.514 | 716,277 | -0.02(-0.46%) |
Apr 05, 2018 | 4.540 | 4.555 | 4.524 | 4.534 | 942,417 | -0.01(-0.23%) |
Apr 04, 2018 | 4.514 | 4.555 | 4.509 | 4.545 | 974,298 | +0.01(+0.23%) |
Apr 03, 2018 | 4.524 | 4.537 | 4.506 | 4.534 | 1,294,891 | +0.04(+0.80%) |
Apr 02, 2018 | 4.555 | 4.565 | 4.483 | 4.498 | 980,393 | -0.06(-1.36%) |
Mar 29, 2018 | 4.560 | 4.560 | 4.560 | 0 | +0.04(+0.80%) | |
Mar 28, 2018 | 4.534 | 4.550 | 4.498 | 4.524 | 664,200 | +0.01(+0.11%) |
Mar 27, 2018 | 4.534 | 4.550 | 4.503 | 4.519 | 727,245 | -0.01(-0.23%) |
Mar 26, 2018 | 4.550 | 4.571 | 4.514 | 4.529 | 936,646 | +0.00(+0.00%) |
Mar 23, 2018 | 4.571 | 4.586 | 4.519 | 4.529 | 1,251,359 | -0.03(-0.57%) |
Mar 22, 2018 | 4.586 | 4.607 | 4.545 | 4.555 | 1,165,619 | -0.04(-0.79%) |
Mar 21, 2018 | 4.576 | 4.628 | 4.571 | 4.591 | 851,612 | +0.02(+0.45%) |
Mar 20, 2018 | 4.560 | 4.591 | 4.553 | 4.571 | 593,819 | +0.01(+0.11%) |
Mar 19, 2018 | 4.591 | 4.597 | 4.545 | 4.565 | 1,452,971 | -0.03(-0.56%) |
Mar 16, 2018 | 4.576 | 4.607 | 4.560 | 4.591 | 905,729 | +0.03(+0.57%) |
Mar 15, 2018 | 4.576 | 4.581 | 4.537 | 4.565 | 671,731 | +0.00(+0.00%) |
Mar 14, 2018 | 4.555 | 4.589 | 4.545 | 4.565 | 1,293,682 | +0.03(+0.68%) |
Mar 13, 2018 | 4.591 | 4.617 | 4.529 | 4.534 | 1,314,104 | -0.04(-0.90%) |
Mar 12, 2018 | 4.524 | 4.581 | 4.514 | 4.576 | 2,216,610 | +0.06(+1.26%) |
Mar 09, 2018 | 4.478 | 4.529 | 4.462 | 4.519 | 1,849,774 | +0.05(+1.16%) |
Mar 08, 2018 | 4.395 | 4.478 | 4.395 | 4.467 | 1,359,746 | +0.07(+1.65%) |
Mar 07, 2018 | 4.441 | 4.374 | 4.395 | 3,978,668 | +0.01(+0.12%) | |
Mar 06, 2018 | 4.364 | 4.395 | 4.342 | 4.390 | 1,432,455 | +0.03(+0.69%) |
Mar 05, 2018 | 4.324 | 4.395 | 4.324 | 4.359 | 2,524,215 | +0.04(+0.93%) |
Mar 02, 2018 | 4.349 | 4.380 | 4.309 | 4.319 | 2,289,481 | -0.05(-1.04%) |
Mar 01, 2018 | 4.339 | 4.372 | 4.324 | 4.364 | 1,262,809 | +0.05(+1.05%) |
Feb 28, 2018 | 4.339 | 4.364 | 4.319 | 4.319 | 1,692,609 | -0.01(-0.12%) |
Feb 27, 2018 | 4.359 | 4.370 | 4.309 | 4.324 | 1,484,692 | -0.04(-0.81%) |
Feb 26, 2018 | 4.334 | 4.390 | 4.314 | 4.359 | 2,968,842 | +0.07(+1.53%) |
Feb 23, 2018 | 4.314 | 4.390 | 4.230 | 4.294 | 1,784,927 | +0.10(+2.41%) |
Feb 22, 2018 | 4.259 | 4.259 | 4.188 | 4.193 | 1,068,504 | -0.05(-1.19%) |
Feb 21, 2018 | 4.233 | 4.274 | 4.218 | 4.243 | 867,334 | +0.01(+0.24%) |
Feb 20, 2018 | 4.253 | 4.262 | 4.188 | 4.233 | 914,567 | -0.02(-0.47%) |
Feb 16, 2018 | 4.253 | 4.253 | 4.253 | 0 | +0.07(+1.57%) | |
Feb 15, 2018 | 4.183 | 4.198 | 4.153 | 4.188 | 571,953 | +0.02(+0.48%) |
Feb 14, 2018 | 4.137 | 4.185 | 4.127 | 4.168 | 730,696 | +0.01(+0.12%) |
Feb 13, 2018 | 4.082 | 4.178 | 4.082 | 4.163 | 833,358 | +0.07(+1.60%) |
Feb 12, 2018 | 4.077 | 4.102 | 4.011 | 4.097 | 834,283 | +0.03(+0.74%) |
Feb 09, 2018 | 4.057 | 4.082 | 4.026 | 4.067 | 1,019,067 | +0.02(+0.50%) |
Feb 08, 2018 | 4.067 | 4.084 | 4.042 | 4.047 | 801,520 | -0.02(-0.50%) |
Feb 07, 2018 | 4.062 | 4.077 | 4.042 | 4.067 | 580,449 | +0.00(+0.00%) |
Feb 06, 2018 | 4.016 | 4.087 | 4.006 | 4.067 | 1,546,282 | +0.03(+0.62%) |
Feb 05, 2018 | 4.067 | 4.069 | 3.981 | 4.042 | 1,388,706 | -0.04(-0.87%) |
Feb 02, 2018 | 4.082 | 4.107 | 4.072 | 4.077 | 948,608 | -0.01(-0.12%) |
Feb 01, 2018 | 4.112 | 4.137 | 4.072 | 4.082 | 786,200 | -0.03(-0.74%) |
Jan 31, 2018 | 4.137 | 4.162 | 4.087 | 4.112 | 1,318,568 | -0.03(-0.73%) |
Jan 30, 2018 | 4.193 | 4.208 | 4.132 | 4.142 | 1,696,950 | -0.07(-1.56%) |
Jan 29, 2018 | 4.274 | 4.274 | 4.193 | 4.208 | 1,027,104 | -0.07(-1.53%) |
Jan 26, 2018 | 4.314 | 4.319 | 4.264 | 4.274 | 517,561 | -0.05(-1.05%) |
Jan 25, 2018 | 4.304 | 4.319 | 4.289 | 4.319 | 412,967 | +0.03(+0.59%) |
Jan 24, 2018 | 4.304 | 4.314 | 4.279 | 4.294 | 695,890 | +0.01(+0.12%) |
Jan 23, 2018 | 4.223 | 4.299 | 4.223 | 4.289 | 474,145 | +0.06(+1.31%) |
Jan 22, 2018 | 4.243 | 4.259 | 4.233 | 4.233 | 714,157 | -0.03(-0.59%) |
Jan 19, 2018 | 4.238 | 4.259 | 4.223 | 4.259 | 1,182,803 | +0.02(+0.48%) |
Jan 18, 2018 | 4.274 | 4.276 | 4.228 | 4.238 | 1,449,888 | -0.05(-1.06%) |
Jan 17, 2018 | 4.284 | 4.304 | 4.259 | 4.284 | 517,781 | +0.03(+0.59%) |
Jan 16, 2018 | 4.289 | 4.312 | 4.259 | 4.259 | 914,638 | -0.04(-0.82%) |
Jan 12, 2018 | 4.294 | 4.294 | 4.294 | 0 | -0.04(-0.82%) | |
Jan 11, 2018 | 4.299 | 4.334 | 4.279 | 4.329 | 610,267 | +0.04(+0.94%) |
Jan 10, 2018 | 4.289 | 997,492 | -0.03(-0.70%) | |||
Jan 09, 2018 | 4.359 | 4.364 | 4.314 | 4.319 | 1,420,835 | -0.05(-1.15%) |
Jan 08, 2018 | 4.319 | 4.380 | 4.309 | 4.370 | 874,457 | +0.05(+1.17%) |
Jan 05, 2018 | 4.329 | 4.334 | 4.299 | 4.319 | 572,060 | +0.01(+0.12%) |
Jan 04, 2018 | 4.324 | 4.370 | 4.299 | 4.314 | 732,094 | -0.01(-0.23%) |
Jan 03, 2018 | 4.370 | 4.430 | 4.314 | 4.324 | 1,714,914 | -0.04(-0.81%) |
Jan 02, 2018 | 4.359 | 4.364 | 4.329 | 4.359 | 888,183 | +0.00(+0.00%) |
Dec 29, 2017 | 4.359 | 4.359 | 4.359 | 0 | -0.05(-1.03%) | |
Dec 28, 2017 | 4.364 | 4.410 | 4.354 | 4.405 | 510,327 | +0.04(+0.92%) |
Dec 27, 2017 | 4.359 | 4.380 | 4.334 | 4.364 | 627,203 | +0.03(+0.58%) |
Dec 26, 2017 | 4.359 | 4.385 | 4.334 | 4.339 | 509,302 | -0.02(-0.46%) |
Dec 22, 2017 | 4.370 | 4.445 | 4.359 | 4.359 | 873,047 | +0.00(+0.00%) |
Dec 21, 2017 | 4.364 | 4.405 | 4.344 | 4.359 | 847,944 | -0.01(-0.12%) |
Dec 20, 2017 | 4.319 | 4.390 | 4.317 | 4.364 | 862,743 | +0.07(+1.53%) |
Dec 19, 2017 | 4.370 | 4.410 | 4.299 | 4.299 | 1,527,520 | -0.09(-1.96%) |
Dec 18, 2017 | 4.440 | 4.460 | 4.364 | 4.385 | 1,133,479 | -0.01(-0.23%) |
Dec 15, 2017 | 4.344 | 4.415 | 4.344 | 4.395 | 3,354,543 | +0.05(+1.04%) |
Dec 14, 2017 | 4.354 | 4.380 | 4.294 | 4.349 | 2,599,607 | +0.02(+0.47%) |
Dec 13, 2017 | 4.364 | 4.400 | 4.314 | 4.329 | 3,970,215 | -0.04(-0.92%) |
Dec 12, 2017 | 4.385 | 4.405 | 4.359 | 4.370 | 1,451,910 | -0.02(-0.46%) |
Dec 11, 2017 | 4.349 | 4.395 | 4.349 | 4.390 | 993,399 | +0.02(+0.46%) |
Dec 08, 2017 | 4.380 | 4.425 | 4.369 | 4.370 | 1,797,639 | -0.01(-0.23%) |
Dec 07, 2017 | 4.349 | 4.382 | 4.344 | 4.380 | 448,929 | +0.02(+0.35%) |
Dec 06, 2017 | 4.359 | 4.372 | 4.342 | 4.364 | 512,331 | +0.01(+0.12%) |
Dec 05, 2017 | 4.364 | 4.380 | 4.349 | 4.359 | 548,297 | -0.01(-0.12%) |
Dec 04, 2017 | 4.390 | 4.405 | 4.354 | 4.364 | 1,269,520 | +0.00(+0.00%) |
Dec 01, 2017 | 4.349 | 4.375 | 4.329 | 4.364 | 829,739 | +0.04(+0.82%) |
Nov 30, 2017 | 4.385 | 4.385 | 4.324 | 4.329 | 1,360,866 | -0.02(-0.35%) |
Nov 29, 2017 | 4.385 | 4.385 | 4.314 | 4.344 | 937,971 | -0.03(-0.69%) |
Nov 28, 2017 | 4.385 | 4.390 | 4.344 | 4.375 | 446,505 | +0.01(+0.12%) |
Nov 27, 2017 | 4.415 | 4.425 | 4.370 | 4.370 | 964,001 | -0.05(-1.03%) |
Nov 24, 2017 | 4.420 | 4.425 | 4.400 | 4.415 | 335,332 | +0.02(+0.34%) |
Nov 22, 2017 | 4.375 | 4.405 | 4.344 | 4.400 | 921,678 | +0.04(+0.81%) |
Nov 21, 2017 | 4.354 | 4.380 | 4.329 | 4.364 | 743,367 | +0.03(+0.70%) |
Nov 20, 2017 | 4.299 | 4.344 | 4.279 | 4.334 | 734,670 | +0.05(+1.06%) |
Nov 17, 2017 | 4.253 | 4.294 | 4.238 | 4.289 | 495,181 | +0.04(+0.83%) |
Nov 16, 2017 | 4.168 | 4.274 | 4.158 | 4.253 | 1,104,878 | +0.11(+2.68%) |
Nov 15, 2017 | 4.153 | 4.168 | 4.117 | 4.142 | 656,830 | -0.04(-0.85%) |
Nov 14, 2017 | 4.223 | 4.238 | 4.137 | 4.178 | 935,686 | -0.05(-1.08%) |
Nov 13, 2017 | 4.218 | 4.243 | 4.189 | 4.223 | 1,778,861 | +0.03(+0.82%) |
Nov 10, 2017 | 4.169 | 4.238 | 4.159 | 4.189 | 1,256,922 | +0.01(+0.24%) |
Nov 09, 2017 | 4.125 | 4.179 | 4.095 | 4.179 | 1,228,756 | +0.06(+1.56%) |
Nov 08, 2017 | 4.120 | 4.144 | 4.070 | 4.115 | 1,192,304 | -0.05(-1.18%) |
Nov 07, 2017 | 4.199 | 4.199 | 4.134 | 4.164 | 942,543 | -0.03(-0.82%) |
Nov 06, 2017 | 4.248 | 4.248 | 4.164 | 4.199 | 907,826 | -0.02(-0.47%) |
Nov 03, 2017 | 4.184 | 4.287 | 4.164 | 4.218 | 1,477,302 | +0.15(+3.64%) |
Nov 02, 2017 | 4.046 | 4.080 | 4.026 | 4.070 | 587,261 | +0.02(+0.49%) |
Nov 01, 2017 | 4.070 | 4.100 | 4.031 | 4.051 | 514,554 | -0.03(-0.73%) |
Oct 31, 2017 | 4.065 | 4.090 | 4.037 | 4.080 | 744,725 | +0.04(+0.98%) |
Oct 30, 2017 | 4.080 | 4.092 | 4.022 | 4.041 | 449,158 | -0.04(-1.09%) |
Oct 27, 2017 | 4.070 | 4.090 | 4.011 | 4.085 | 427,383 | +0.01(+0.24%) |
Oct 26, 2017 | 4.100 | 4.129 | 4.065 | 4.075 | 706,668 | -0.01(-0.24%) |
Oct 25, 2017 | 4.105 | 4.134 | 4.070 | 4.085 | 466,105 | -0.03(-0.72%) |
Oct 24, 2017 | 4.129 | 4.139 | 4.110 | 4.115 | 1,067,524 | -0.01(-0.24%) |
Oct 23, 2017 | 4.144 | 4.150 | 4.100 | 4.125 | 617,188 | -0.01(-0.36%) |
Oct 20, 2017 | 4.154 | 4.159 | 4.134 | 4.139 | 482,208 | -0.01(-0.36%) |
Oct 19, 2017 | 4.164 | 4.169 | 4.125 | 4.154 | 897,801 | -0.01(-0.36%) |
Oct 18, 2017 | 4.164 | 4.179 | 4.139 | 4.169 | 480,269 | +0.00(+0.00%) |
Oct 17, 2017 | 4.120 | 4.208 | 4.120 | 4.169 | 1,046,665 | +0.05(+1.20%) |
Oct 16, 2017 | 4.120 | 4.154 | 4.110 | 4.120 | 1,029,824 | +0.01(+0.36%) |
Oct 13, 2017 | 4.120 | 4.125 | 4.097 | 4.105 | 599,437 | +0.00(+0.00%) |
Oct 12, 2017 | 4.110 | 4.125 | 4.095 | 4.105 | 1,094,529 | -0.01(-0.24%) |
Oct 11, 2017 | 4.149 | 4.164 | 4.115 | 4.115 | 987,777 | -0.04(-0.95%) |
Oct 10, 2017 | 4.159 | 4.169 | 4.139 | 4.154 | 343,179 | +0.00(+0.12%) |
Oct 09, 2017 | 4.149 | 4.166 | 4.139 | 4.149 | 271,970 | +0.00(+0.00%) |
Oct 06, 2017 | 4.169 | 4.169 | 4.129 | 4.149 | 332,325 | -0.02(-0.47%) |
Oct 05, 2017 | 4.144 | 4.194 | 4.144 | 4.169 | 497,556 | +0.02(+0.60%) |
Oct 04, 2017 | 4.139 | 4.164 | 4.120 | 4.144 | 320,605 | +0.00(+0.12%) |
Oct 03, 2017 | 4.115 | 4.154 | 4.110 | 4.139 | 522,278 | +0.02(+0.60%) |
Oct 02, 2017 | 4.046 | 4.149 | 4.046 | 4.115 | 1,781,410 | +0.07(+1.71%) |
Sep 29, 2017 | 3.986 | 4.051 | 3.986 | 4.046 | 618,567 | +0.04(+0.99%) |
Sep 28, 2017 | 3.917 | 4.006 | 3.907 | 4.006 | 854,456 | +0.09(+2.40%) |
Sep 27, 2017 | 3.957 | 3.974 | 3.888 | 3.912 | 931,032 | -0.05(-1.25%) |
Sep 26, 2017 | 3.947 | 3.981 | 3.932 | 3.962 | 614,821 | +0.02(+0.63%) |
Sep 25, 2017 | 3.957 | 3.962 | 3.932 | 3.937 | 2,291,672 | -0.01(-0.25%) |
Sep 22, 2017 | 3.962 | 3.977 | 3.922 | 3.947 | 610,992 | -0.01(-0.25%) |
Sep 21, 2017 | 3.952 | 3.974 | 3.947 | 3.957 | 261,124 | +0.00(+0.12%) |
Sep 20, 2017 | 3.947 | 3.977 | 3.937 | 3.952 | 308,677 | +0.00(+0.13%) |
Sep 19, 2017 | 3.942 | 3.962 | 3.932 | 3.947 | 382,118 | -0.00(-0.13%) |
Sep 18, 2017 | 3.972 | 3.977 | 3.937 | 3.952 | 514,615 | -0.01(-0.37%) |
Sep 15, 2017 | 3.962 | 3.991 | 3.944 | 3.967 | 693,639 | +0.00(+0.12%) |
Sep 14, 2017 | 3.972 | 3.972 | 3.952 | 3.962 | 193,895 | -0.00(-0.12%) |
Sep 13, 2017 | 3.967 | 3.996 | 3.942 | 3.967 | 508,301 | -0.01(-0.25%) |
Sep 12, 2017 | 3.986 | 4.011 | 3.967 | 3.977 | 461,731 | -0.02(-0.49%) |
Sep 11, 2017 | 3.947 | 4.011 | 3.947 | 3.996 | 424,845 | +0.05(+1.25%) |
Sep 08, 2017 | 3.957 | 3.974 | 3.937 | 3.947 | 690,674 | -0.01(-0.37%) |
Sep 07, 2017 | 3.967 | 4.016 | 3.947 | 3.962 | 607,435 | -0.02(-0.50%) |
Sep 06, 2017 | 4.016 | 4.016 | 3.966 | 3.981 | 391,292 | -0.01(-0.37%) |
Sep 05, 2017 | 4.070 | 4.073 | 3.972 | 3.996 | 601,472 | -0.07(-1.70%) |