Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.730 | 3.730 | 3.730 | 0 | +0.06(+1.53%) | |
Aug 30, 2018 | 3.706 | 3.722 | 3.602 | 3.674 | 32,100,210 | -0.10(-2.55%) |
Aug 29, 2018 | 3.722 | 3.794 | 3.714 | 3.770 | 26,838,626 | +0.07(+1.95%) |
Aug 28, 2018 | 3.738 | 3.754 | 3.690 | 3.698 | 31,536,160 | -0.06(-1.71%) |
Aug 27, 2018 | 3.762 | 3.818 | 3.754 | 3.762 | 30,161,080 | +0.02(+0.64%) |
Aug 24, 2018 | 3.746 | 3.770 | 3.698 | 3.738 | 41,108,688 | +0.06(+1.53%) |
Aug 23, 2018 | 3.762 | 3.802 | 3.674 | 3.682 | 56,660,864 | -0.06(-1.71%) |
Aug 22, 2018 | 3.754 | 3.778 | 3.698 | 3.746 | 46,338,504 | -0.04(-1.06%) |
Aug 21, 2018 | 3.890 | 3.890 | 3.770 | 3.786 | 35,142,772 | -0.11(-2.88%) |
Aug 20, 2018 | 3.922 | 3.939 | 3.854 | 3.898 | 48,767,844 | -0.04(-1.02%) |
Aug 17, 2018 | 3.850 | 3.959 | 3.782 | 3.939 | 64,492,684 | +0.04(+1.03%) |
Aug 16, 2018 | 4.011 | 4.019 | 3.882 | 3.898 | 37,895,480 | -0.10(-2.41%) |
Aug 15, 2018 | 3.963 | 4.035 | 3.922 | 3.995 | 54,678,312 | -0.02(-0.60%) |
Aug 14, 2018 | 3.963 | 4.035 | 3.943 | 4.019 | 43,201,692 | +0.10(+2.45%) |
Aug 13, 2018 | 3.850 | 3.955 | 3.842 | 3.922 | 38,961,496 | -0.01(-0.20%) |
Aug 10, 2018 | 3.955 | 3.979 | 3.914 | 3.931 | 67,167,760 | -0.12(-2.97%) |
Aug 09, 2018 | 4.059 | 4.083 | 4.023 | 4.051 | 53,332,000 | -0.04(-0.98%) |
Aug 08, 2018 | 4.051 | 4.139 | 4.043 | 4.091 | 51,753,164 | +0.04(+0.99%) |
Aug 07, 2018 | 4.147 | 4.163 | 4.051 | 4.051 | 50,511,276 | -0.06(-1.56%) |
Aug 06, 2018 | 4.147 | 4.155 | 4.107 | 4.115 | 42,137,288 | -0.05(-1.16%) |
Aug 03, 2018 | 4.123 | 4.219 | 4.107 | 4.163 | 33,497,736 | +0.08(+1.96%) |
Aug 02, 2018 | 4.083 | 4.139 | 4.075 | 4.083 | 30,577,618 | -0.06(-1.36%) |
Aug 01, 2018 | 4.131 | 4.203 | 4.123 | 4.139 | 23,375,802 | +0.02(+0.39%) |
Jul 31, 2018 | 4.195 | 4.203 | 4.091 | 4.123 | 32,202,148 | -0.09(-2.10%) |
Jul 30, 2018 | 4.227 | 4.243 | 4.195 | 4.211 | 39,412,364 | -0.02(-0.57%) |
Jul 27, 2018 | 4.308 | 4.364 | 4.227 | 4.235 | 49,044,892 | -0.02(-0.57%) |
Jul 26, 2018 | 4.243 | 4.267 | 4.167 | 4.259 | 70,036,304 | +0.18(+4.32%) |
Jul 25, 2018 | 4.075 | 4.107 | 4.011 | 4.083 | 36,877,828 | +0.08(+2.00%) |
Jul 24, 2018 | 4.003 | 4.059 | 3.955 | 4.003 | 36,637,936 | +0.07(+1.84%) |
Jul 23, 2018 | 3.955 | 3.979 | 3.910 | 3.931 | 28,531,994 | -0.02(-0.61%) |
Jul 20, 2018 | 4.051 | 4.067 | 3.947 | 3.955 | 46,514,572 | +0.06(+1.44%) |
Jul 19, 2018 | 3.818 | 3.914 | 3.810 | 3.898 | 41,427,124 | +0.00(+0.00%) |
Jul 18, 2018 | 3.979 | 3.995 | 3.882 | 3.898 | 47,642,596 | -0.11(-2.80%) |
Jul 17, 2018 | 3.947 | 4.019 | 3.914 | 4.011 | 44,204,684 | +0.06(+1.63%) |
Jul 16, 2018 | 3.850 | 3.955 | 3.842 | 3.947 | 42,621,276 | +0.09(+2.29%) |
Jul 13, 2018 | 3.786 | 3.858 | 3.750 | 3.858 | 30,096,414 | +0.08(+2.12%) |
Jul 12, 2018 | 3.762 | 3.810 | 3.741 | 3.778 | 41,627,128 | +0.08(+2.17%) |
Jul 11, 2018 | 3.818 | 3.830 | 3.690 | 3.698 | 35,703,188 | -0.15(-3.96%) |
Jul 10, 2018 | 3.778 | 3.850 | 3.754 | 3.850 | 46,866,208 | +0.10(+2.78%) |
Jul 09, 2018 | 3.762 | 3.794 | 3.722 | 3.746 | 32,640,388 | +0.02(+0.43%) |
Jul 06, 2018 | 3.714 | 3.778 | 3.690 | 3.730 | 36,663,104 | -0.06(-1.48%) |
Jul 05, 2018 | 3.730 | 3.786 | 3.698 | 3.786 | 47,768,928 | +0.02(+0.64%) |
Jul 03, 2018 | 3.762 | 3.762 | 3.762 | 0 | +0.03(+0.86%) | |
Jul 02, 2018 | 3.690 | 3.762 | 3.674 | 3.730 | 32,504,926 | +0.02(+0.43%) |
Jun 29, 2018 | 3.778 | 3.826 | 3.714 | 3.714 | 28,606,036 | -0.05(-1.28%) |
Jun 28, 2018 | 3.746 | 3.802 | 3.730 | 3.762 | 39,365,216 | +0.05(+1.30%) |
Jun 27, 2018 | 3.770 | 3.826 | 3.694 | 3.714 | 69,798,360 | -0.10(-2.53%) |
Jun 26, 2018 | 3.882 | 3.890 | 3.786 | 3.810 | 39,185,348 | -0.07(-1.86%) |
Jun 25, 2018 | 3.914 | 3.914 | 3.858 | 3.882 | 30,663,556 | +0.02(+0.62%) |
Jun 22, 2018 | 3.922 | 3.939 | 3.842 | 3.858 | 26,277,980 | -0.01(-0.21%) |
Jun 21, 2018 | 3.922 | 3.955 | 3.858 | 3.866 | 29,276,122 | -0.06(-1.43%) |
Jun 20, 2018 | 4.051 | 4.051 | 3.922 | 3.922 | 32,385,148 | -0.09(-2.20%) |
Jun 19, 2018 | 3.931 | 4.075 | 3.922 | 4.011 | 47,493,376 | +0.01(+0.20%) |
Jun 18, 2018 | 3.922 | 4.011 | 3.882 | 4.003 | 45,830,980 | +0.04(+1.07%) |
Jun 15, 2018 | 3.984 | 3.905 | 3.960 | 54,761,884 | -0.02(-0.60%) | |
Jun 14, 2018 | 4.016 | 4.111 | 3.968 | 3.984 | 63,484,284 | +0.01(+0.20%) |
Jun 13, 2018 | 4.040 | 4.068 | 3.944 | 3.976 | 39,099,936 | -0.04(-0.99%) |
Jun 12, 2018 | 4.032 | 4.084 | 4.008 | 4.016 | 29,471,496 | -0.02(-0.59%) |
Jun 11, 2018 | 4.064 | 4.127 | 4.008 | 4.040 | 30,782,588 | -0.01(-0.20%) |
Jun 08, 2018 | 3.976 | 4.072 | 3.932 | 4.048 | 42,633,200 | +0.19(+4.95%) |
Jun 07, 2018 | 3.960 | 4.016 | 3.817 | 3.857 | 123,296,608 | -0.17(-4.34%) |
Jun 06, 2018 | 4.016 | 4.032 | 29,799,798 | -0.08(-1.93%) | ||
Jun 05, 2018 | 4.215 | 4.231 | 4.103 | 4.111 | 39,794,924 | -0.14(-3.18%) |
Jun 04, 2018 | 4.278 | 4.294 | 4.223 | 4.247 | 24,241,436 | +0.06(+1.33%) |
Jun 01, 2018 | 4.231 | 4.254 | 4.167 | 4.191 | 29,898,884 | +0.01(+0.19%) |
May 31, 2018 | 4.191 | 4.215 | 4.151 | 4.183 | 14,169,083 | +0.00(+0.00%) |
May 30, 2018 | 4.143 | 4.231 | 4.119 | 4.183 | 36,663,700 | +0.05(+1.15%) |
May 29, 2018 | 4.199 | 4.239 | 4.103 | 4.135 | 36,332,560 | -0.20(-4.59%) |
May 25, 2018 | 4.334 | 4.334 | 4.334 | 0 | -0.08(-1.80%) | |
May 24, 2018 | 4.366 | 4.421 | 4.318 | 4.413 | 24,382,040 | +0.03(+0.73%) |
May 23, 2018 | 4.374 | 4.405 | 4.353 | 4.382 | 29,483,304 | -0.01(-0.18%) |
May 22, 2018 | 4.366 | 4.429 | 4.330 | 4.390 | 36,276,412 | +0.05(+1.10%) |
May 21, 2018 | 4.429 | 4.429 | 4.302 | 4.342 | 36,409,816 | -0.04(-0.91%) |
May 18, 2018 | 4.413 | 4.421 | 4.278 | 4.382 | 97,390,640 | -0.12(-2.65%) |
May 17, 2018 | 4.588 | 4.588 | 4.481 | 4.501 | 34,226,804 | -0.11(-2.41%) |
May 16, 2018 | 4.628 | 4.676 | 4.573 | 4.612 | 29,938,082 | -0.02(-0.34%) |
May 15, 2018 | 4.644 | 4.652 | 4.580 | 4.628 | 22,077,138 | -0.10(-2.18%) |
May 14, 2018 | 4.827 | 4.827 | 4.724 | 4.732 | 23,087,862 | -0.06(-1.16%) |
May 11, 2018 | 4.819 | 4.847 | 4.763 | 4.787 | 17,099,194 | -0.06(-1.31%) |
May 10, 2018 | 4.875 | 4.892 | 4.807 | 4.851 | 39,582,704 | +0.05(+0.99%) |
May 09, 2018 | 4.875 | 4.907 | 4.787 | 4.803 | 64,185,240 | -0.17(-3.51%) |
May 08, 2018 | 5.002 | 5.046 | 4.942 | 4.978 | 36,513,292 | +0.00(+0.00%) |
May 07, 2018 | 5.026 | 5.062 | 4.946 | 4.978 | 19,064,936 | -0.06(-1.11%) |
May 04, 2018 | 5.018 | 5.105 | 5.002 | 5.034 | 27,532,142 | -0.01(-0.16%) |
May 03, 2018 | 5.066 | 5.105 | 5.026 | 5.042 | 20,225,844 | -0.01(-0.16%) |
May 02, 2018 | 5.185 | 5.193 | 5.018 | 5.050 | 35,319,576 | -0.17(-3.35%) |
May 01, 2018 | 5.248 | 5.264 | 5.170 | 5.225 | 9,947,222 | -0.04(-0.76%) |
Apr 30, 2018 | 5.304 | 5.344 | 5.256 | 5.264 | 14,840,396 | -0.06(-1.19%) |
Apr 27, 2018 | 5.360 | 5.368 | 5.296 | 5.328 | 17,255,146 | +0.03(+0.60%) |
Apr 26, 2018 | 5.248 | 5.328 | 5.248 | 5.296 | 16,623,422 | +0.04(+0.76%) |
Apr 25, 2018 | 5.256 | 5.272 | 5.201 | 5.256 | 22,427,772 | -0.06(-1.20%) |
Apr 24, 2018 | 5.352 | 5.408 | 5.296 | 5.320 | 19,027,998 | -0.05(-0.89%) |
Apr 23, 2018 | 5.376 | 5.400 | 5.320 | 5.368 | 13,766,710 | -0.05(-0.88%) |
Apr 20, 2018 | 5.415 | 5.439 | 5.376 | 5.415 | 23,345,974 | -0.06(-1.16%) |
Apr 19, 2018 | 5.408 | 5.479 | 5.384 | 5.479 | 30,352,524 | +0.01(+0.15%) |
Apr 18, 2018 | 5.392 | 5.507 | 5.392 | 5.471 | 36,051,056 | +0.10(+1.78%) |
Apr 17, 2018 | 5.336 | 5.400 | 5.280 | 5.376 | 37,333,928 | +0.07(+1.35%) |
Apr 16, 2018 | 5.392 | 5.408 | 5.280 | 5.304 | 30,305,354 | -0.06(-1.19%) |
Apr 13, 2018 | 5.415 | 5.427 | 5.320 | 5.368 | 20,946,676 | -0.02(-0.30%) |
Apr 12, 2018 | 5.543 | 5.567 | 5.376 | 5.384 | 36,031,344 | -0.18(-3.29%) |
Apr 11, 2018 | 5.519 | 5.618 | 5.511 | 5.567 | 27,964,722 | +0.05(+0.86%) |
Apr 10, 2018 | 5.408 | 5.535 | 5.384 | 5.519 | 40,720,608 | +0.12(+2.21%) |
Apr 09, 2018 | 5.431 | 5.463 | 5.372 | 5.400 | 42,036,788 | -0.06(-1.02%) |
Apr 06, 2018 | 5.527 | 5.555 | 5.364 | 5.455 | 54,945,452 | -0.24(-4.19%) |
Apr 05, 2018 | 5.821 | 5.845 | 5.686 | 5.694 | 25,170,902 | -0.04(-0.69%) |
Apr 04, 2018 | 5.638 | 5.757 | 5.614 | 5.734 | 20,408,426 | +0.02(+0.42%) |
Apr 03, 2018 | 5.718 | 5.749 | 5.654 | 5.710 | 24,058,108 | +0.06(+0.98%) |
Apr 02, 2018 | 5.726 | 5.777 | 5.646 | 5.654 | 14,359,338 | -0.13(-2.20%) |
Mar 29, 2018 | 5.781 | 5.781 | 5.781 | 0 | +0.13(+2.25%) | |
Mar 28, 2018 | 5.646 | 5.670 | 5.586 | 5.654 | 27,150,322 | +0.02(+0.42%) |
Mar 27, 2018 | 5.678 | 5.726 | 5.622 | 5.630 | 18,986,758 | -0.10(-1.67%) |
Mar 26, 2018 | 5.757 | 5.781 | 5.650 | 5.726 | 27,135,706 | +0.04(+0.70%) |
Mar 23, 2018 | 5.710 | 5.773 | 5.678 | 5.686 | 18,612,268 | -0.02(-0.42%) |
Mar 22, 2018 | 5.718 | 5.765 | 5.665 | 5.710 | 14,071,904 | -0.06(-1.10%) |
Mar 21, 2018 | 5.678 | 5.813 | 5.646 | 5.773 | 31,064,656 | +0.14(+2.40%) |
Mar 20, 2018 | 5.702 | 5.718 | 5.638 | 5.638 | 16,199,542 | -0.06(-1.12%) |
Mar 19, 2018 | 5.622 | 5.718 | 5.614 | 5.702 | 18,023,674 | +0.03(+0.56%) |
Mar 16, 2018 | 5.742 | 5.749 | 5.670 | 5.670 | 17,717,080 | -0.06(-0.97%) |
Mar 15, 2018 | 5.805 | 5.840 | 5.710 | 5.726 | 29,182,060 | -0.15(-2.57%) |
Mar 14, 2018 | 5.845 | 5.909 | 5.813 | 5.877 | 25,227,054 | +0.09(+1.51%) |
Mar 13, 2018 | 5.821 | 5.881 | 5.757 | 5.789 | 30,761,930 | -0.02(-0.27%) |
Mar 12, 2018 | 5.710 | 5.845 | 5.694 | 5.805 | 36,600,528 | +0.13(+2.24%) |
Mar 09, 2018 | 5.694 | 5.742 | 5.662 | 5.678 | 19,335,102 | +0.03(+0.56%) |
Mar 08, 2018 | 5.622 | 5.694 | 5.582 | 5.646 | 39,347,824 | +0.03(+0.57%) |
Mar 07, 2018 | 5.642 | 5.527 | 5.614 | 43,020,668 | -0.01(-0.14%) | |
Mar 06, 2018 | 5.519 | 5.638 | 5.503 | 5.622 | 39,339,396 | +0.15(+2.76%) |
Mar 05, 2018 | 5.463 | 5.543 | 5.431 | 5.471 | 31,273,868 | +0.00(+0.00%) |
Mar 02, 2018 | 5.352 | 5.487 | 5.312 | 5.471 | 20,516,224 | +0.06(+1.03%) |
Mar 01, 2018 | 5.463 | 5.503 | 5.344 | 5.415 | 24,673,882 | +0.05(+0.89%) |
Feb 28, 2018 | 5.392 | 5.463 | 5.364 | 5.368 | 28,088,664 | -0.02(-0.44%) |
Feb 27, 2018 | 5.423 | 5.439 | 5.352 | 5.392 | 13,901,029 | -0.03(-0.59%) |
Feb 26, 2018 | 5.320 | 5.431 | 5.304 | 5.423 | 15,979,709 | +0.08(+1.49%) |
Feb 23, 2018 | 5.455 | 5.479 | 5.324 | 5.344 | 28,569,116 | -0.08(-1.47%) |
Feb 22, 2018 | 5.471 | 5.423 | 23,301,872 | +0.01(+0.15%) | ||
Feb 21, 2018 | 5.527 | 5.535 | 5.392 | 5.415 | 40,771,012 | -0.07(-1.30%) |
Feb 20, 2018 | 5.408 | 5.485 | 5.408 | 5.487 | 21,546,832 | +0.00(+0.00%) |
Feb 16, 2018 | 5.487 | 5.487 | 5.487 | 0 | +0.02(+0.29%) | |
Feb 15, 2018 | 5.447 | 5.487 | 5.435 | 5.471 | 19,219,350 | +0.01(+0.15%) |
Feb 14, 2018 | 5.264 | 5.487 | 5.233 | 5.463 | 22,203,216 | +0.16(+3.00%) |
Feb 13, 2018 | 5.288 | 5.328 | 5.280 | 5.304 | 16,030,155 | -0.01(-0.15%) |
Feb 12, 2018 | 5.233 | 5.344 | 5.217 | 5.312 | 22,334,314 | +0.11(+2.14%) |
Feb 09, 2018 | 5.217 | 5.241 | 5.058 | 5.201 | 32,505,876 | +0.06(+1.24%) |
Feb 08, 2018 | 5.264 | 5.280 | 5.129 | 5.137 | 33,198,714 | -0.06(-1.22%) |
Feb 07, 2018 | 5.272 | 5.320 | 5.201 | 5.201 | 30,377,586 | -0.10(-1.80%) |
Feb 06, 2018 | 5.201 | 5.325 | 5.185 | 5.296 | 36,094,692 | +0.02(+0.45%) |
Feb 05, 2018 | 5.336 | 5.359 | 5.201 | 5.272 | 25,502,166 | -0.10(-1.78%) |
Feb 02, 2018 | 5.400 | 5.431 | 5.320 | 5.368 | 23,160,558 | -0.16(-2.88%) |
Feb 01, 2018 | 5.527 | 5.598 | 5.495 | 5.527 | 37,645,560 | +0.08(+1.48%) |
Jan 31, 2018 | 5.486 | 5.517 | 5.414 | 5.446 | 26,696,734 | +0.02(+0.44%) |
Jan 30, 2018 | 5.422 | 5.446 | 5.406 | 5.422 | 16,468,897 | +0.02(+0.29%) |
Jan 29, 2018 | 5.422 | 5.454 | 5.384 | 5.406 | 18,998,148 | -0.06(-1.16%) |
Jan 26, 2018 | 5.430 | 5.502 | 5.422 | 5.470 | 31,312,204 | +0.06(+1.17%) |
Jan 25, 2018 | 5.470 | 5.549 | 5.406 | 5.406 | 27,041,802 | -0.04(-0.73%) |
Jan 24, 2018 | 5.414 | 5.470 | 5.338 | 5.446 | 42,864,016 | +0.13(+2.38%) |
Jan 23, 2018 | 5.319 | 5.367 | 5.272 | 5.319 | 20,248,876 | -0.07(-1.32%) |
Jan 22, 2018 | 5.399 | 5.406 | 5.359 | 5.391 | 15,804,694 | -0.05(-0.87%) |
Jan 19, 2018 | 5.375 | 5.446 | 5.359 | 5.438 | 18,066,188 | +0.08(+1.48%) |
Jan 18, 2018 | 5.399 | 5.419 | 5.347 | 5.359 | 19,167,694 | -0.02(-0.29%) |
Jan 17, 2018 | 5.359 | 5.399 | 5.335 | 5.375 | 18,237,416 | +0.02(+0.44%) |
Jan 16, 2018 | 5.319 | 5.375 | 5.303 | 5.351 | 19,830,400 | +0.06(+1.20%) |
Jan 12, 2018 | 5.288 | 5.288 | 5.288 | 0 | -0.08(-1.48%) | |
Jan 11, 2018 | 5.256 | 5.359 | 5.248 | 5.367 | 14,545,588 | +0.13(+2.42%) |
Jan 10, 2018 | 5.280 | 5.240 | 10,411,180 | +0.02(+0.46%) | ||
Jan 09, 2018 | 5.232 | 5.261 | 5.208 | 5.216 | 10,660,510 | -0.03(-0.60%) |
Jan 08, 2018 | 5.256 | 5.276 | 5.224 | 5.248 | 13,749,969 | -0.04(-0.75%) |
Jan 05, 2018 | 5.256 | 5.303 | 5.224 | 5.288 | 17,960,410 | +0.02(+0.45%) |
Jan 04, 2018 | 5.295 | 5.323 | 5.224 | 5.264 | 13,502,709 | -0.01(-0.15%) |
Jan 03, 2018 | 5.288 | 5.339 | 5.248 | 5.272 | 17,645,088 | +0.03(+0.61%) |
Jan 02, 2018 | 5.184 | 5.256 | 5.173 | 5.240 | 20,425,350 | +0.12(+2.32%) |
Dec 29, 2017 | 5.121 | 5.121 | 5.121 | 0 | +0.03(+0.62%) | |
Dec 28, 2017 | 5.105 | 5.105 | 5.026 | 5.089 | 12,381,271 | +0.04(+0.78%) |
Dec 27, 2017 | 5.081 | 5.113 | 5.046 | 5.050 | 14,065,217 | +0.02(+0.31%) |
Dec 26, 2017 | 5.002 | 5.066 | 4.955 | 5.034 | 11,118,186 | +0.06(+1.28%) |
Dec 22, 2017 | 4.939 | 5.002 | 4.939 | 4.970 | 11,720,471 | +0.01(+0.16%) |
Dec 21, 2017 | 4.923 | 5.018 | 4.915 | 4.963 | 14,334,851 | +0.02(+0.32%) |
Dec 20, 2017 | 4.915 | 4.963 | 4.907 | 4.947 | 12,418,503 | +0.03(+0.65%) |
Dec 19, 2017 | 4.923 | 4.944 | 4.875 | 4.915 | 9,721,769 | -0.01(-0.27%) |
Dec 18, 2017 | 4.912 | 4.967 | 4.901 | 4.928 | 10,458,272 | +0.06(+1.28%) |
Dec 15, 2017 | 4.889 | 4.911 | 4.858 | 4.866 | 15,115,490 | +0.01(+0.16%) |
Dec 14, 2017 | 4.881 | 4.904 | 4.842 | 4.858 | 10,035,827 | -0.07(-1.43%) |
Dec 13, 2017 | 5.053 | 5.077 | 4.889 | 4.928 | 23,661,982 | -0.12(-2.47%) |
Dec 12, 2017 | 4.912 | 5.092 | 4.897 | 5.053 | 37,015,780 | +0.10(+2.05%) |
Dec 11, 2017 | 4.944 | 4.983 | 4.940 | 4.952 | 13,321,898 | -0.01(-0.16%) |
Dec 08, 2017 | 4.920 | 4.959 | 4.900 | 4.959 | 21,617,904 | +0.11(+2.25%) |
Dec 07, 2017 | 4.780 | 4.912 | 4.772 | 4.850 | 23,033,896 | -0.10(-2.05%) |
Dec 06, 2017 | 4.944 | 4.983 | 4.881 | 4.952 | 16,976,996 | +0.03(+0.63%) |
Dec 05, 2017 | 4.998 | 5.022 | 4.901 | 4.920 | 28,759,368 | +0.02(+0.32%) |
Dec 04, 2017 | 4.881 | 4.952 | 4.881 | 4.905 | 13,117,994 | +0.05(+0.96%) |
Dec 01, 2017 | 4.850 | 4.893 | 4.830 | 4.858 | 18,324,008 | +0.02(+0.48%) |
Nov 30, 2017 | 4.905 | 4.928 | 4.803 | 4.834 | 27,480,722 | -0.09(-1.75%) |
Nov 29, 2017 | 4.991 | 5.006 | 4.897 | 4.920 | 19,093,844 | -0.10(-2.02%) |
Nov 28, 2017 | 4.983 | 5.069 | 4.975 | 5.022 | 31,372,328 | +0.05(+1.10%) |
Nov 27, 2017 | 4.936 | 4.998 | 4.920 | 4.967 | 15,402,186 | -0.02(-0.31%) |
Nov 24, 2017 | 4.952 | 4.991 | 4.944 | 4.983 | 7,872,373 | -0.02(-0.31%) |
Nov 22, 2017 | 4.975 | 5.014 | 4.959 | 4.998 | 17,187,228 | +0.04(+0.79%) |
Nov 21, 2017 | 4.912 | 4.991 | 4.912 | 4.959 | 49,299,548 | +0.06(+1.28%) |
Nov 20, 2017 | 4.858 | 4.905 | 4.827 | 4.897 | 10,704,441 | +0.02(+0.48%) |
Nov 17, 2017 | 4.842 | 4.905 | 4.803 | 4.873 | 21,922,218 | +0.05(+1.13%) |
Nov 16, 2017 | 4.819 | 4.873 | 4.776 | 4.819 | 20,378,526 | +0.09(+1.98%) |
Nov 15, 2017 | 4.725 | 4.748 | 4.701 | 4.725 | 11,098,436 | -0.01(-0.17%) |
Nov 14, 2017 | 4.788 | 4.799 | 4.725 | 4.733 | 17,275,370 | -0.05(-0.98%) |
Nov 13, 2017 | 4.733 | 4.799 | 4.709 | 4.780 | 18,923,182 | +0.00(+0.00%) |
Nov 10, 2017 | 4.772 | 4.803 | 4.741 | 4.780 | 25,719,198 | -0.04(-0.81%) |
Nov 09, 2017 | 4.780 | 4.834 | 4.759 | 4.819 | 19,236,566 | -0.01(-0.16%) |
Nov 08, 2017 | 4.842 | 4.858 | 4.725 | 4.827 | 68,665,472 | +0.05(+0.98%) |
Nov 07, 2017 | 4.866 | 4.866 | 4.741 | 4.780 | 38,935,812 | -0.09(-1.92%) |
Nov 06, 2017 | 4.858 | 4.912 | 4.823 | 4.873 | 32,103,306 | +0.05(+1.13%) |
Nov 03, 2017 | 4.920 | 4.936 | 4.780 | 4.819 | 56,013,380 | -0.09(-1.75%) |
Nov 02, 2017 | 4.928 | 4.936 | 4.850 | 4.905 | 26,653,132 | -0.01(-0.16%) |
Nov 01, 2017 | 4.983 | 5.037 | 4.912 | 4.912 | 26,377,148 | -0.03(-0.63%) |
Oct 31, 2017 | 4.944 | 5.021 | 4.912 | 4.944 | 28,456,562 | -0.02(-0.31%) |
Oct 30, 2017 | 4.959 | 4.983 | 4.928 | 4.959 | 34,524,560 | -0.03(-0.63%) |
Oct 27, 2017 | 5.006 | 5.061 | 4.975 | 4.991 | 28,080,480 | +0.05(+1.11%) |
Oct 26, 2017 | 5.006 | 5.061 | 4.936 | 4.936 | 20,293,846 | -0.12(-2.47%) |
Oct 25, 2017 | 5.100 | 5.108 | 4.959 | 5.061 | 31,655,282 | -0.04(-0.77%) |
Oct 24, 2017 | 5.108 | 5.116 | 5.069 | 5.100 | 22,188,356 | +0.01(+0.15%) |
Oct 23, 2017 | 5.209 | 5.213 | 5.069 | 5.092 | 36,920,080 | -0.15(-2.83%) |
Oct 20, 2017 | 5.326 | 5.326 | 5.209 | 5.241 | 35,154,412 | -0.09(-1.61%) |
Oct 19, 2017 | 5.272 | 5.342 | 5.248 | 5.326 | 14,311,606 | +0.00(+0.00%) |
Oct 18, 2017 | 5.319 | 5.342 | 5.303 | 5.326 | 14,436,708 | -0.01(-0.15%) |
Oct 17, 2017 | 5.326 | 5.342 | 5.280 | 5.334 | 13,430,948 | -0.01(-0.15%) |
Oct 16, 2017 | 5.381 | 5.420 | 5.319 | 5.342 | 23,241,134 | -0.11(-2.01%) |
Oct 13, 2017 | 5.475 | 5.490 | 5.420 | 5.451 | 46,189,592 | +0.15(+2.80%) |
Oct 12, 2017 | 5.264 | 5.323 | 5.264 | 5.303 | 17,914,018 | +0.00(+0.00%) |
Oct 11, 2017 | 5.311 | 5.319 | 5.252 | 5.303 | 33,697,808 | +0.04(+0.74%) |
Oct 10, 2017 | 5.233 | 5.334 | 5.201 | 5.264 | 59,121,952 | +0.13(+2.59%) |
Oct 09, 2017 | 5.131 | 5.162 | 5.131 | 5.131 | 6,671,091 | -0.03(-0.61%) |
Oct 06, 2017 | 5.170 | 5.178 | 5.123 | 5.162 | 20,151,110 | -0.05(-1.05%) |
Oct 05, 2017 | 5.287 | 5.326 | 5.217 | 5.217 | 26,973,004 | +0.00(+0.00%) |
Oct 04, 2017 | 5.295 | 5.318 | 5.217 | 5.217 | 22,336,494 | -0.06(-1.18%) |
Oct 03, 2017 | 5.100 | 5.295 | 5.100 | 5.280 | 29,986,000 | +0.20(+3.84%) |
Oct 02, 2017 | 5.084 | 5.108 | 5.034 | 5.084 | 43,155,300 | -0.06(-1.21%) |
Sep 29, 2017 | 5.186 | 5.194 | 5.116 | 5.147 | 41,042,768 | +0.02(+0.46%) |
Sep 28, 2017 | 5.131 | 5.162 | 5.108 | 5.123 | 17,288,676 | -0.02(-0.46%) |
Sep 27, 2017 | 5.147 | 5.170 | 5.069 | 5.147 | 24,269,802 | -0.04(-0.75%) |
Sep 26, 2017 | 5.272 | 5.280 | 5.162 | 5.186 | 43,063,884 | -0.09(-1.63%) |
Sep 25, 2017 | 5.311 | 5.319 | 5.248 | 5.272 | 26,312,596 | -0.08(-1.46%) |
Sep 22, 2017 | 5.303 | 5.358 | 5.283 | 5.350 | 15,513,920 | +0.09(+1.63%) |
Sep 21, 2017 | 5.350 | 5.358 | 5.248 | 5.264 | 24,807,820 | -0.06(-1.17%) |
Sep 20, 2017 | 5.295 | 5.326 | 5.241 | 5.326 | 25,542,194 | +0.04(+0.74%) |
Sep 19, 2017 | 5.272 | 5.315 | 5.257 | 5.287 | 25,271,978 | +0.05(+1.04%) |
Sep 18, 2017 | 5.311 | 5.319 | 5.229 | 5.233 | 23,513,274 | -0.09(-1.62%) |
Sep 15, 2017 | 5.256 | 5.326 | 5.237 | 5.319 | 34,870,452 | +0.05(+1.04%) |
Sep 14, 2017 | 5.201 | 5.303 | 5.186 | 5.264 | 19,628,322 | +0.04(+0.75%) |
Sep 13, 2017 | 5.209 | 5.272 | 5.178 | 5.225 | 26,216,166 | +0.01(+0.15%) |
Sep 12, 2017 | 5.139 | 5.272 | 5.123 | 5.217 | 41,929,464 | +0.16(+3.09%) |
Sep 11, 2017 | 5.069 | 5.131 | 5.049 | 5.061 | 17,960,744 | +0.04(+0.78%) |
Sep 08, 2017 | 5.045 | 5.057 | 4.983 | 5.022 | 20,680,642 | -0.02(-0.46%) |
Sep 07, 2017 | 5.030 | 5.061 | 5.022 | 5.045 | 12,651,368 | +0.01(+0.16%) |
Sep 06, 2017 | 4.952 | 5.053 | 4.952 | 5.037 | 19,286,452 | +0.12(+2.54%) |
Sep 05, 2017 | 4.928 | 4.952 | 4.885 | 4.912 | 30,375,836 | +0.04(+0.80%) |