Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.103 | 3.156 | 2.973 | 3.042 | 6,304,584 | -0.05(-1.48%) |
Sep 27, 2018 | 3.124 | 3.225 | 3.073 | 3.087 | 7,952,149 | -0.04(-1.16%) |
Sep 26, 2018 | 3.116 | 3.182 | 3.109 | 3.124 | 3,320,764 | +0.01(+0.47%) |
Sep 25, 2018 | 3.095 | 3.120 | 3.037 | 3.109 | 3,282,198 | +0.03(+0.94%) |
Sep 24, 2018 | 3.189 | 3.193 | 3.022 | 3.080 | 4,043,024 | -0.09(-2.75%) |
Sep 21, 2018 | 3.124 | 3.196 | 3.109 | 3.167 | 5,803,196 | +0.04(+1.40%) |
Sep 20, 2018 | 3.029 | 3.124 | 2.978 | 3.124 | 4,315,950 | +0.11(+3.61%) |
Sep 19, 2018 | 3.153 | 3.182 | 2.982 | 3.015 | 5,251,974 | -0.14(-4.38%) |
Sep 18, 2018 | 3.153 | 3.189 | 3.098 | 3.153 | 2,136,291 | +0.01(+0.23%) |
Sep 17, 2018 | 2.935 | 3.160 | 2.935 | 3.146 | 4,695,083 | +0.12(+3.84%) |
Sep 14, 2018 | 3.087 | 3.095 | 2.920 | 3.029 | 7,229,320 | -0.04(-1.42%) |
Sep 13, 2018 | 3.124 | 3.167 | 3.066 | 3.073 | 6,448,396 | -0.06(-1.86%) |
Sep 12, 2018 | 3.182 | 3.189 | 3.109 | 3.131 | 3,044,403 | -0.04(-1.37%) |
Sep 11, 2018 | 3.182 | 3.185 | 3.066 | 3.175 | 3,361,586 | -0.01(-0.23%) |
Sep 10, 2018 | 3.233 | 3.233 | 3.167 | 3.182 | 1,703,140 | -0.03(-0.90%) |
Sep 07, 2018 | 3.204 | 3.225 | 3.167 | 3.211 | 1,409,054 | +0.00(+0.00%) |
Sep 06, 2018 | 3.233 | 3.262 | 3.160 | 3.211 | 2,497,019 | -0.01(-0.23%) |
Sep 05, 2018 | 3.146 | 3.247 | 3.095 | 3.218 | 2,461,250 | +0.07(+2.31%) |
Sep 04, 2018 | 3.254 | 3.291 | 3.131 | 3.146 | 3,033,059 | -0.09(-2.91%) |
Aug 31, 2018 | 3.240 | 3.240 | 3.240 | 0 | +0.02(+0.68%) | |
Aug 30, 2018 | 3.240 | 3.276 | 3.167 | 3.218 | 1,844,743 | -0.03(-0.89%) |
Aug 29, 2018 | 3.254 | 3.276 | 3.218 | 3.247 | 3,604,385 | +0.01(+0.45%) |
Aug 28, 2018 | 3.247 | 3.254 | 3.124 | 3.233 | 3,615,581 | -0.01(-0.22%) |
Aug 27, 2018 | 3.305 | 3.327 | 3.225 | 3.240 | 4,135,516 | -0.07(-2.19%) |
Aug 24, 2018 | 3.240 | 3.320 | 3.233 | 3.313 | 2,028,647 | +0.07(+2.24%) |
Aug 23, 2018 | 3.313 | 3.356 | 3.225 | 3.240 | 2,319,873 | -0.07(-1.98%) |
Aug 22, 2018 | 3.385 | 3.403 | 3.240 | 3.305 | 3,449,454 | -0.07(-2.15%) |
Aug 21, 2018 | 3.385 | 3.414 | 3.349 | 3.378 | 2,172,729 | -0.01(-0.21%) |
Aug 20, 2018 | 3.349 | 3.422 | 3.349 | 3.385 | 3,112,957 | +0.05(+1.53%) |
Aug 17, 2018 | 3.254 | 3.371 | 3.247 | 3.334 | 3,622,300 | +0.09(+2.68%) |
Aug 16, 2018 | 3.276 | 3.298 | 3.182 | 3.247 | 4,404,489 | -0.03(-0.89%) |
Aug 15, 2018 | 3.247 | 3.298 | 3.204 | 3.276 | 2,599,990 | +0.01(+0.22%) |
Aug 14, 2018 | 3.109 | 3.305 | 3.102 | 3.269 | 4,105,778 | +0.16(+5.14%) |
Aug 13, 2018 | 3.218 | 3.225 | 3.051 | 3.109 | 4,557,870 | -0.12(-3.60%) |
Aug 10, 2018 | 3.218 | 3.240 | 3.167 | 3.225 | 2,647,690 | +0.01(+0.23%) |
Aug 09, 2018 | 3.225 | 3.258 | 3.145 | 3.218 | 4,996,668 | -0.02(-0.67%) |
Aug 08, 2018 | 3.240 | 3.258 | 3.138 | 3.240 | 4,187,446 | +0.03(+0.91%) |
Aug 07, 2018 | 3.247 | 3.349 | 2.993 | 3.211 | 9,809,852 | -0.20(-5.76%) |
Aug 06, 2018 | 3.727 | 3.727 | 3.400 | 3.407 | 13,020,073 | -0.39(-10.15%) |
Aug 03, 2018 | 3.639 | 3.799 | 3.618 | 3.792 | 9,388,742 | +0.15(+4.19%) |
Aug 02, 2018 | 4.068 | 4.206 | 3.560 | 3.639 | 11,642,452 | -0.41(-10.21%) |
Aug 01, 2018 | 3.959 | 4.061 | 3.865 | 4.054 | 3,870,909 | +0.09(+2.39%) |
Jul 31, 2018 | 3.908 | 3.981 | 3.861 | 3.959 | 6,120,260 | +0.06(+1.49%) |
Jul 30, 2018 | 3.785 | 3.945 | 3.723 | 3.901 | 3,379,652 | +0.13(+3.47%) |
Jul 27, 2018 | 3.930 | 3.952 | 3.763 | 3.770 | 3,944,967 | -0.14(-3.53%) |
Jul 26, 2018 | 3.850 | 3.981 | 3.850 | 3.908 | 3,121,474 | +0.08(+2.09%) |
Jul 25, 2018 | 3.821 | 3.868 | 3.781 | 3.828 | 2,567,966 | +0.00(+0.00%) |
Jul 24, 2018 | 3.901 | 3.901 | 3.792 | 3.828 | 3,223,631 | -0.07(-1.68%) |
Jul 23, 2018 | 3.843 | 3.901 | 3.785 | 3.894 | 1,579,515 | +0.05(+1.32%) |
Jul 20, 2018 | 3.886 | 3.908 | 3.810 | 3.843 | 2,095,794 | -0.05(-1.31%) |
Jul 19, 2018 | 3.741 | 3.945 | 3.712 | 3.894 | 2,768,321 | +0.13(+3.47%) |
Jul 18, 2018 | 3.850 | 3.916 | 3.727 | 3.763 | 3,967,575 | -0.09(-2.45%) |
Jul 17, 2018 | 3.879 | 4.032 | 3.843 | 3.857 | 3,435,464 | -0.02(-0.56%) |
Jul 16, 2018 | 4.061 | 4.072 | 3.857 | 3.879 | 3,359,488 | -0.17(-4.13%) |
Jul 13, 2018 | 4.054 | 4.108 | 4.032 | 4.046 | 1,217,092 | -0.01(-0.18%) |
Jul 12, 2018 | 4.104 | 4.119 | 4.021 | 4.054 | 1,873,241 | -0.04(-1.06%) |
Jul 11, 2018 | 4.141 | 4.184 | 4.075 | 4.097 | 2,915,178 | -0.04(-1.05%) |
Jul 10, 2018 | 4.119 | 4.213 | 4.083 | 4.141 | 4,433,159 | +0.04(+0.88%) |
Jul 09, 2018 | 4.206 | 4.235 | 4.097 | 4.104 | 4,929,234 | -0.08(-1.91%) |
Jul 06, 2018 | 4.206 | 4.261 | 4.170 | 4.184 | 3,116,249 | +0.00(+0.00%) |
Jul 05, 2018 | 4.126 | 4.184 | 3.995 | 4.184 | 3,028,209 | +0.08(+1.95%) |
Jul 03, 2018 | 4.104 | 4.104 | 4.104 | 0 | +0.10(+2.54%) | |
Jul 02, 2018 | 4.032 | 4.103 | 3.886 | 4.003 | 5,812,231 | -0.04(-1.08%) |
Jun 29, 2018 | 4.046 | 4.112 | 4.010 | 4.046 | 5,055,668 | -0.01(-0.18%) |
Jun 28, 2018 | 4.152 | 4.179 | 4.019 | 4.054 | 5,751,990 | -0.09(-2.20%) |
Jun 27, 2018 | 4.313 | 4.313 | 4.138 | 4.145 | 5,891,805 | -0.15(-3.59%) |
Jun 26, 2018 | 4.299 | 4.313 | 4.183 | 4.299 | 3,526,918 | +0.01(+0.33%) |
Jun 25, 2018 | 4.376 | 4.390 | 4.166 | 4.285 | 5,427,833 | -0.06(-1.29%) |
Jun 22, 2018 | 4.236 | 4.369 | 4.229 | 4.341 | 8,085,183 | +0.11(+2.65%) |
Jun 21, 2018 | 4.110 | 4.248 | 4.104 | 4.229 | 6,423,612 | +0.11(+2.55%) |
Jun 20, 2018 | 3.969 | 4.162 | 3.945 | 4.124 | 11,503,770 | +0.16(+4.07%) |
Jun 19, 2018 | 3.934 | 4.033 | 3.899 | 3.962 | 3,750,752 | +0.01(+0.18%) |
Jun 18, 2018 | 3.752 | 3.962 | 3.752 | 3.955 | 5,786,948 | +0.20(+5.22%) |
Jun 15, 2018 | 3.794 | 3.731 | 3.759 | 6,267,544 | -0.04(-0.92%) | |
Jun 14, 2018 | 3.752 | 3.808 | 3.731 | 3.794 | 5,882,967 | -0.01(-0.37%) |
Jun 13, 2018 | 4.047 | 4.082 | 3.766 | 3.808 | 9,751,687 | -0.23(-5.73%) |
Jun 12, 2018 | 4.082 | 4.243 | 4.019 | 4.040 | 13,716,472 | -0.04(-0.86%) |
Jun 11, 2018 | 4.019 | 4.110 | 4.019 | 4.075 | 4,938,721 | +0.06(+1.57%) |
Jun 08, 2018 | 3.948 | 4.054 | 3.941 | 4.011 | 5,835,688 | +0.07(+1.78%) |
Jun 07, 2018 | 3.913 | 3.969 | 3.850 | 3.941 | 4,173,244 | +0.04(+1.08%) |
Jun 06, 2018 | 3.920 | 3.899 | 6,494,751 | +0.18(+4.91%) | ||
Jun 05, 2018 | 3.626 | 3.766 | 3.615 | 3.717 | 8,305,445 | +0.10(+2.71%) |
Jun 04, 2018 | 3.535 | 3.619 | 3.496 | 3.619 | 4,582,401 | +0.09(+2.58%) |
Jun 01, 2018 | 3.570 | 3.689 | 3.521 | 3.528 | 7,447,374 | -0.02(-0.59%) |
May 31, 2018 | 3.689 | 3.689 | 3.496 | 3.549 | 8,360,694 | -0.14(-3.80%) |
May 30, 2018 | 3.422 | 3.710 | 3.394 | 3.689 | 10,395,799 | +0.29(+8.45%) |
May 29, 2018 | 3.373 | 3.457 | 3.310 | 3.401 | 4,192,359 | +0.01(+0.41%) |
May 25, 2018 | 3.387 | 3.387 | 3.387 | 0 | +0.06(+1.68%) | |
May 24, 2018 | 3.345 | 3.372 | 3.282 | 3.331 | 3,760,990 | +0.01(+0.42%) |
May 23, 2018 | 3.233 | 3.345 | 3.219 | 3.317 | 5,204,272 | +0.08(+2.60%) |
May 22, 2018 | 3.177 | 3.261 | 3.156 | 3.233 | 3,439,544 | +0.05(+1.54%) |
May 21, 2018 | 3.135 | 3.198 | 3.079 | 3.184 | 3,497,595 | +0.07(+2.25%) |
May 18, 2018 | 3.030 | 3.149 | 3.023 | 3.114 | 6,494,489 | +0.10(+3.26%) |
May 17, 2018 | 2.974 | 3.058 | 2.974 | 3.016 | 6,988,138 | +0.04(+1.41%) |
May 16, 2018 | 2.995 | 3.044 | 2.960 | 2.974 | 5,108,871 | +0.01(+0.24%) |
May 15, 2018 | 2.988 | 3.044 | 2.953 | 2.967 | 5,225,464 | -0.02(-0.70%) |
May 14, 2018 | 3.086 | 3.100 | 2.981 | 2.988 | 4,345,677 | -0.09(-2.96%) |
May 11, 2018 | 3.142 | 3.159 | 3.072 | 3.079 | 2,479,146 | -0.06(-1.79%) |
May 10, 2018 | 3.121 | 3.152 | 3.100 | 3.135 | 2,222,481 | +0.02(+0.68%) |
May 09, 2018 | 3.065 | 3.128 | 3.019 | 3.114 | 4,645,121 | +0.06(+2.07%) |
May 08, 2018 | 3.058 | 3.121 | 3.002 | 3.051 | 5,165,010 | -0.02(-0.68%) |
May 07, 2018 | 3.072 | 3.121 | 3.023 | 3.072 | 5,615,588 | +0.02(+0.69%) |
May 04, 2018 | 2.910 | 3.107 | 2.907 | 3.051 | 7,597,449 | +0.15(+5.07%) |
May 03, 2018 | 2.924 | 2.924 | 2.861 | 2.903 | 3,943,156 | +0.01(+0.24%) |
May 02, 2018 | 2.981 | 2.981 | 2.833 | 2.896 | 6,165,964 | -0.08(-2.82%) |
May 01, 2018 | 2.945 | 2.995 | 2.889 | 2.981 | 4,467,431 | +0.05(+1.67%) |
Apr 30, 2018 | 2.917 | 2.973 | 2.868 | 2.931 | 4,575,444 | +0.01(+0.48%) |
Apr 27, 2018 | 2.840 | 3.058 | 2.770 | 2.917 | 14,405,568 | +0.06(+2.21%) |
Apr 26, 2018 | 2.735 | 2.896 | 2.714 | 2.854 | 7,589,698 | +0.13(+4.63%) |
Apr 25, 2018 | 2.791 | 2.826 | 2.714 | 2.728 | 4,196,465 | -0.07(-2.51%) |
Apr 24, 2018 | 2.700 | 2.816 | 2.665 | 2.798 | 5,741,414 | +0.10(+3.64%) |
Apr 23, 2018 | 2.798 | 2.798 | 2.679 | 2.700 | 6,596,708 | -0.07(-2.53%) |
Apr 20, 2018 | 2.917 | 2.924 | 2.756 | 2.770 | 7,387,262 | -0.14(-4.82%) |
Apr 19, 2018 | 2.981 | 3.009 | 2.854 | 2.910 | 8,177,264 | -0.07(-2.35%) |
Apr 18, 2018 | 3.030 | 3.075 | 2.981 | 2.981 | 2,592,080 | -0.06(-1.85%) |
Apr 17, 2018 | 3.044 | 3.114 | 2.981 | 3.037 | 4,499,595 | +0.03(+0.93%) |
Apr 16, 2018 | 3.051 | 3.072 | 2.995 | 3.009 | 3,021,870 | -0.02(-0.69%) |
Apr 13, 2018 | 3.051 | 3.051 | 2.974 | 3.030 | 1,889,537 | -0.01(-0.23%) |
Apr 12, 2018 | 3.121 | 3.142 | 2.935 | 3.037 | 3,787,562 | -0.08(-2.70%) |
Apr 11, 2018 | 3.121 | 3.219 | 3.114 | 3.121 | 2,487,705 | -0.01(-0.22%) |
Apr 10, 2018 | 3.107 | 3.180 | 3.072 | 3.128 | 3,656,464 | +0.06(+1.83%) |
Apr 09, 2018 | 3.114 | 3.142 | 3.058 | 3.072 | 2,467,843 | -0.01(-0.45%) |
Apr 06, 2018 | 3.107 | 3.163 | 3.065 | 3.086 | 2,481,611 | -0.03(-0.90%) |
Apr 05, 2018 | 3.065 | 3.138 | 3.051 | 3.114 | 3,215,073 | +0.05(+1.60%) |
Apr 04, 2018 | 2.938 | 3.107 | 2.938 | 3.065 | 8,132,834 | +0.13(+4.55%) |
Apr 03, 2018 | 2.882 | 2.981 | 2.882 | 2.931 | 5,648,559 | +0.06(+2.20%) |
Apr 02, 2018 | 2.924 | 2.974 | 2.847 | 2.868 | 5,132,284 | -0.06(-1.92%) |
Mar 29, 2018 | 2.924 | 2.924 | 2.924 | 0 | -0.16(-5.23%) | |
Mar 28, 2018 | 3.037 | 3.128 | 3.023 | 3.086 | 9,038,251 | +0.06(+1.85%) |
Mar 27, 2018 | 3.010 | 3.103 | 2.916 | 3.030 | 8,287,712 | +0.02(+0.67%) |
Mar 26, 2018 | 2.922 | 3.026 | 2.906 | 3.010 | 6,731,186 | +0.11(+3.70%) |
Mar 23, 2018 | 2.936 | 2.976 | 2.842 | 2.902 | 6,249,498 | +0.00(+0.00%) |
Mar 22, 2018 | 2.815 | 2.961 | 2.788 | 2.902 | 5,460,230 | +0.09(+3.10%) |
Mar 21, 2018 | 2.782 | 2.869 | 2.768 | 2.815 | 4,162,893 | +0.04(+1.45%) |
Mar 20, 2018 | 2.943 | 2.953 | 2.768 | 2.775 | 6,546,294 | -0.15(-5.05%) |
Mar 19, 2018 | 2.916 | 2.929 | 2.815 | 2.922 | 5,211,560 | -0.03(-0.91%) |
Mar 16, 2018 | 2.869 | 2.953 | 2.812 | 2.949 | 6,140,588 | +0.09(+3.29%) |
Mar 15, 2018 | 2.936 | 2.953 | 2.788 | 2.855 | 7,210,900 | -0.07(-2.52%) |
Mar 14, 2018 | 3.130 | 3.144 | 2.922 | 2.929 | 10,082,813 | -0.23(-7.42%) |
Mar 13, 2018 | 3.164 | 3.177 | 3.113 | 3.164 | 2,530,315 | +0.03(+0.85%) |
Mar 12, 2018 | 3.110 | 3.170 | 3.090 | 3.137 | 2,833,064 | +0.03(+1.08%) |
Mar 09, 2018 | 3.177 | 3.197 | 3.053 | 3.103 | 4,102,140 | -0.07(-2.32%) |
Mar 08, 2018 | 3.204 | 3.264 | 3.170 | 3.177 | 2,032,459 | -0.02(-0.63%) |
Mar 07, 2018 | 3.197 | 2,273,403 | -0.02(-0.63%) | |||
Mar 06, 2018 | 3.291 | 3.311 | 3.170 | 3.217 | 3,338,308 | -0.07(-2.24%) |
Mar 05, 2018 | 3.197 | 3.331 | 3.197 | 3.291 | 3,184,045 | +0.07(+2.08%) |
Mar 02, 2018 | 3.130 | 3.231 | 3.077 | 3.224 | 3,768,869 | +0.07(+2.12%) |
Mar 01, 2018 | 3.103 | 3.211 | 3.093 | 3.157 | 3,626,833 | +0.05(+1.73%) |
Feb 28, 2018 | 3.070 | 3.167 | 3.066 | 3.103 | 3,910,955 | +0.04(+1.31%) |
Feb 27, 2018 | 3.311 | 3.371 | 3.056 | 3.063 | 5,094,908 | -0.24(-7.30%) |
Feb 26, 2018 | 3.237 | 3.311 | 3.184 | 3.304 | 3,600,507 | +0.07(+2.28%) |
Feb 23, 2018 | 3.137 | 3.234 | 3.130 | 3.231 | 3,653,169 | +0.12(+3.88%) |
Feb 22, 2018 | 3.110 | 3,243,869 | +0.05(+1.75%) | |||
Feb 21, 2018 | 3.144 | 3.170 | 3.056 | 3.056 | 3,248,978 | -0.09(-2.77%) |
Feb 20, 2018 | 3.184 | 3.271 | 3.144 | 3.144 | 4,717,819 | -0.05(-1.68%) |
Feb 16, 2018 | 3.197 | 3.197 | 3.197 | 0 | +0.05(+1.49%) | |
Feb 15, 2018 | 3.137 | 3.177 | 3.070 | 3.150 | 7,382,942 | +0.06(+1.95%) |
Feb 14, 2018 | 2.963 | 3.103 | 2.882 | 3.090 | 12,475,550 | +0.09(+3.13%) |
Feb 13, 2018 | 2.963 | 3.083 | 2.922 | 2.996 | 6,867,700 | -0.01(-0.22%) |
Feb 12, 2018 | 2.855 | 3.003 | 2.748 | 3.003 | 12,111,322 | +0.19(+6.67%) |
Feb 09, 2018 | 3.130 | 3.137 | 2.681 | 2.815 | 28,289,602 | -0.52(-15.66%) |
Feb 08, 2018 | 3.492 | 3.559 | 3.311 | 3.338 | 7,629,538 | -0.15(-4.41%) |
Feb 07, 2018 | 3.539 | 3.586 | 3.492 | 3.492 | 6,238,539 | -0.05(-1.33%) |
Feb 06, 2018 | 3.418 | 3.599 | 3.351 | 3.539 | 8,821,941 | +0.02(+0.48%) |
Feb 05, 2018 | 3.526 | 3.593 | 3.452 | 3.522 | 5,062,004 | -0.03(-0.85%) |
Feb 02, 2018 | 3.619 | 3.640 | 3.519 | 3.552 | 6,199,685 | -0.07(-1.85%) |
Feb 01, 2018 | 3.720 | 3.733 | 3.606 | 3.619 | 5,899,015 | -0.11(-2.88%) |
Jan 31, 2018 | 3.760 | 3.767 | 3.700 | 3.727 | 5,711,956 | -0.02(-0.54%) |
Jan 30, 2018 | 3.807 | 3.847 | 3.727 | 3.747 | 3,705,658 | -0.08(-2.10%) |
Jan 29, 2018 | 3.800 | 3.874 | 3.733 | 3.827 | 3,437,161 | +0.04(+1.06%) |
Jan 26, 2018 | 3.780 | 3.841 | 3.767 | 3.787 | 3,345,785 | +0.03(+0.71%) |
Jan 25, 2018 | 3.821 | 3.834 | 3.727 | 3.760 | 4,046,520 | -0.05(-1.41%) |
Jan 24, 2018 | 3.847 | 3.888 | 3.764 | 3.814 | 3,299,919 | -0.03(-0.87%) |
Jan 23, 2018 | 3.841 | 3.881 | 3.794 | 3.847 | 3,148,418 | +0.02(+0.53%) |
Jan 22, 2018 | 3.760 | 3.834 | 3.733 | 3.827 | 2,789,035 | +0.07(+1.78%) |
Jan 19, 2018 | 3.693 | 3.760 | 3.646 | 3.760 | 3,622,828 | +0.06(+1.63%) |
Jan 18, 2018 | 3.754 | 3.787 | 3.687 | 3.700 | 3,564,992 | -0.08(-2.13%) |
Jan 17, 2018 | 3.780 | 3.814 | 3.717 | 3.780 | 4,697,110 | +0.02(+0.53%) |
Jan 16, 2018 | 3.814 | 3.881 | 3.754 | 3.760 | 3,885,085 | -0.05(-1.41%) |
Jan 12, 2018 | 3.814 | 3.814 | 3.814 | 0 | -0.03(-0.70%) | |
Jan 11, 2018 | 3.780 | 3.854 | 3.767 | 3.841 | 3,486,870 | +0.05(+1.42%) |
Jan 10, 2018 | 3.673 | 3.857 | 3.619 | 3.787 | 7,733,668 | +0.10(+2.73%) |
Jan 09, 2018 | 3.814 | 3.834 | 3.680 | 3.687 | 6,202,700 | -0.13(-3.34%) |
Jan 08, 2018 | 3.827 | 3.841 | 3.713 | 3.814 | 5,477,317 | -0.01(-0.35%) |
Jan 05, 2018 | 3.774 | 3.847 | 3.727 | 3.827 | 3,201,305 | +0.05(+1.42%) |
Jan 04, 2018 | 3.908 | 3.941 | 3.760 | 3.774 | 5,479,780 | -0.13(-3.43%) |
Jan 03, 2018 | 3.981 | 4.089 | 3.891 | 3.908 | 4,996,822 | -0.07(-1.85%) |
Jan 02, 2018 | 3.787 | 3.995 | 3.767 | 3.981 | 5,290,881 | +0.19(+4.95%) |
Dec 29, 2017 | 3.794 | 3.794 | 3.794 | 0 | -0.01(-0.18%) | |
Dec 28, 2017 | 3.814 | 3.821 | 3.700 | 3.800 | 7,385,373 | -0.03(-0.70%) |
Dec 27, 2017 | 3.834 | 3.905 | 3.782 | 3.827 | 6,258,734 | +0.01(+0.17%) |
Dec 26, 2017 | 3.730 | 3.856 | 3.711 | 3.821 | 5,195,476 | +0.10(+2.79%) |
Dec 22, 2017 | 3.646 | 3.737 | 3.594 | 3.717 | 5,265,301 | +0.06(+1.77%) |
Dec 21, 2017 | 3.685 | 3.730 | 3.581 | 3.652 | 7,162,626 | -0.03(-0.88%) |
Dec 20, 2017 | 3.678 | 3.782 | 3.672 | 3.685 | 4,299,439 | -0.03(-0.70%) |
Dec 19, 2017 | 3.808 | 3.827 | 3.704 | 3.711 | 6,551,672 | -0.09(-2.39%) |
Dec 18, 2017 | 3.652 | 3.821 | 3.652 | 3.801 | 7,829,295 | +0.16(+4.26%) |
Dec 15, 2017 | 3.575 | 3.691 | 3.562 | 3.646 | 20,927,268 | +0.08(+2.36%) |
Dec 14, 2017 | 3.549 | 3.646 | 3.523 | 3.562 | 6,706,780 | -0.03(-0.72%) |
Dec 13, 2017 | 3.581 | 3.678 | 3.562 | 3.588 | 6,072,001 | +0.00(+0.00%) |
Dec 12, 2017 | 3.601 | 3.627 | 3.516 | 3.588 | 5,370,811 | +0.03(+0.73%) |
Dec 11, 2017 | 3.652 | 3.717 | 3.555 | 3.562 | 5,720,379 | -0.08(-2.14%) |
Dec 08, 2017 | 3.503 | 3.659 | 3.439 | 3.639 | 9,193,477 | +0.15(+4.27%) |
Dec 07, 2017 | 3.542 | 3.562 | 3.471 | 3.491 | 5,099,606 | -0.04(-1.10%) |
Dec 06, 2017 | 3.691 | 3.750 | 3.520 | 3.529 | 8,135,312 | -0.15(-4.05%) |
Dec 05, 2017 | 3.704 | 3.814 | 3.614 | 3.678 | 6,873,086 | -0.01(-0.18%) |
Dec 04, 2017 | 3.627 | 3.665 | 3.627 | 3.685 | 8,980,991 | +0.05(+1.25%) |
Dec 01, 2017 | 3.652 | 3.659 | 3.555 | 3.639 | 6,274,650 | -0.01(-0.18%) |
Nov 30, 2017 | 3.724 | 3.743 | 3.620 | 3.646 | 10,593,617 | -0.12(-3.10%) |
Nov 29, 2017 | 3.614 | 3.852 | 3.614 | 3.763 | 14,286,013 | +0.14(+3.75%) |
Nov 28, 2017 | 3.581 | 3.652 | 3.568 | 3.627 | 5,867,748 | +0.04(+1.08%) |
Nov 27, 2017 | 3.678 | 3.717 | 3.562 | 3.588 | 8,014,471 | -0.10(-2.64%) |
Nov 24, 2017 | 3.750 | 3.788 | 3.665 | 3.685 | 2,362,784 | -0.04(-1.04%) |
Nov 22, 2017 | 3.691 | 3.772 | 3.691 | 3.724 | 4,984,361 | +0.03(+0.70%) |
Nov 21, 2017 | 3.698 | 3.763 | 3.639 | 3.698 | 11,396,298 | +0.03(+0.88%) |
Nov 20, 2017 | 3.724 | 3.754 | 3.594 | 3.665 | 9,584,719 | -0.06(-1.74%) |
Nov 17, 2017 | 3.704 | 3.775 | 3.698 | 3.730 | 6,604,339 | +0.05(+1.23%) |
Nov 16, 2017 | 3.614 | 3.711 | 3.614 | 3.685 | 8,113,013 | +0.07(+1.97%) |
Nov 15, 2017 | 3.568 | 3.633 | 3.542 | 3.614 | 8,158,745 | +0.05(+1.27%) |
Nov 14, 2017 | 3.672 | 3.724 | 3.536 | 3.568 | 9,925,607 | -0.10(-2.82%) |
Nov 13, 2017 | 3.976 | 4.009 | 3.665 | 3.672 | 10,594,263 | -0.29(-7.35%) |
Nov 10, 2017 | 3.788 | 4.054 | 3.769 | 3.963 | 9,660,166 | +0.19(+4.97%) |
Nov 09, 2017 | 3.568 | 3.866 | 3.562 | 3.775 | 14,676,827 | +0.21(+6.00%) |
Nov 08, 2017 | 3.581 | 3.704 | 3.536 | 3.562 | 11,563,580 | -0.08(-2.31%) |
Nov 07, 2017 | 3.601 | 3.743 | 3.549 | 3.646 | 19,465,566 | +0.05(+1.26%) |
Nov 06, 2017 | 3.763 | 3.853 | 3.588 | 3.601 | 23,102,290 | -0.23(-6.08%) |
Nov 03, 2017 | 3.853 | 4.209 | 3.775 | 3.834 | 52,288,108 | -1.34(-25.91%) |
Nov 02, 2017 | 5.038 | 5.207 | 4.954 | 5.174 | 5,002,964 | +0.12(+2.44%) |
Nov 01, 2017 | 5.090 | 5.202 | 5.012 | 5.051 | 4,307,361 | -0.03(-0.51%) |
Oct 31, 2017 | 5.103 | 5.114 | 4.928 | 5.077 | 5,348,280 | -0.02(-0.38%) |
Oct 30, 2017 | 5.155 | 5.181 | 5.077 | 5.097 | 3,587,087 | -0.06(-1.25%) |
Oct 27, 2017 | 5.207 | 5.207 | 4.935 | 5.161 | 6,712,832 | -0.08(-1.48%) |
Oct 26, 2017 | 5.394 | 5.407 | 5.187 | 5.239 | 6,314,171 | -0.13(-2.41%) |
Oct 25, 2017 | 5.427 | 5.459 | 5.258 | 5.369 | 4,614,751 | -0.05(-0.96%) |
Oct 24, 2017 | 5.479 | 5.530 | 5.375 | 5.420 | 2,831,010 | -0.05(-0.83%) |
Oct 23, 2017 | 5.466 | 5.569 | 5.414 | 5.466 | 3,084,487 | +0.03(+0.60%) |
Oct 20, 2017 | 5.530 | 5.537 | 5.394 | 5.433 | 5,009,753 | -0.08(-1.41%) |
Oct 19, 2017 | 5.537 | 5.608 | 5.495 | 5.511 | 2,125,597 | -0.01(-0.23%) |
Oct 18, 2017 | 5.537 | 5.692 | 5.511 | 5.524 | 3,100,589 | -0.02(-0.35%) |
Oct 17, 2017 | 5.524 | 5.563 | 5.485 | 5.543 | 2,614,374 | +0.03(+0.59%) |
Oct 16, 2017 | 5.569 | 5.582 | 5.472 | 5.511 | 2,933,065 | -0.03(-0.58%) |
Oct 13, 2017 | 5.498 | 5.621 | 5.482 | 5.543 | 3,024,389 | +0.06(+1.06%) |
Oct 12, 2017 | 5.582 | 5.647 | 5.466 | 5.485 | 4,145,937 | -0.09(-1.63%) |
Oct 11, 2017 | 5.621 | 5.492 | 5.576 | 4,704,862 | +0.08(+1.53%) | |
Oct 10, 2017 | 5.556 | 5.624 | 5.433 | 5.492 | 4,388,401 | -0.01(-0.24%) |
Oct 09, 2017 | 5.472 | 5.543 | 5.472 | 5.505 | 2,567,721 | +0.03(+0.59%) |
Oct 06, 2017 | 5.518 | 5.521 | 5.407 | 5.472 | 2,668,158 | -0.07(-1.28%) |
Oct 05, 2017 | 5.505 | 5.602 | 5.459 | 5.543 | 3,984,284 | +0.05(+0.82%) |
Oct 04, 2017 | 5.466 | 5.511 | 5.414 | 5.498 | 2,215,786 | +0.05(+0.83%) |
Oct 03, 2017 | 5.453 | 5.459 | 5.356 | 5.453 | 3,836,609 | +0.01(+0.24%) |