Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.357 | 5.368 | 5.276 | 5.288 | 2,817,888 | -0.01(-0.14%) |
Feb 27, 2018 | 5.318 | 5.341 | 5.288 | 5.295 | 2,701,816 | -0.02(-0.43%) |
Feb 26, 2018 | 5.299 | 5.318 | 5.259 | 5.318 | 3,533,233 | +0.02(+0.29%) |
Feb 23, 2018 | 5.257 | 5.311 | 5.242 | 5.303 | 2,189,510 | +0.10(+1.91%) |
Feb 22, 2018 | 5.196 | 5.204 | 2,394,465 | -0.08(-1.59%) | ||
Feb 21, 2018 | 5.280 | 5.364 | 5.303 | 5.288 | 2,742,059 | -0.02(-0.29%) |
Feb 20, 2018 | 5.288 | 5.311 | 5.260 | 5.303 | 3,333,288 | +0.07(+1.31%) |
Feb 16, 2018 | 5.234 | 5.234 | 5.234 | 0 | -0.05(-0.87%) | |
Feb 15, 2018 | 5.318 | 5.326 | 5.234 | 5.280 | 3,490,435 | +0.11(+2.22%) |
Feb 14, 2018 | 5.036 | 5.181 | 5.028 | 5.166 | 3,285,344 | +0.13(+2.58%) |
Feb 13, 2018 | 5.020 | 5.059 | 5.005 | 5.036 | 3,077,979 | +0.03(+0.61%) |
Feb 12, 2018 | 4.990 | 5.036 | 4.952 | 5.005 | 2,399,426 | +0.08(+1.55%) |
Feb 09, 2018 | 4.959 | 4.982 | 4.814 | 4.929 | 7,009,649 | -0.03(-0.62%) |
Feb 08, 2018 | 5.097 | 5.097 | 4.952 | 4.959 | 10,861,399 | -0.15(-2.84%) |
Feb 07, 2018 | 5.089 | 5.143 | 5.074 | 5.104 | 11,018,027 | +0.03(+0.60%) |
Feb 06, 2018 | 4.952 | 5.104 | 4.952 | 5.074 | 16,623,060 | -0.03(-0.52%) |
Feb 05, 2018 | 5.158 | 5.242 | 5.039 | 5.101 | 11,069,677 | -0.07(-1.40%) |
Feb 02, 2018 | 5.276 | 5.276 | 5.173 | 5.173 | 3,135,943 | -0.08(-1.60%) |
Feb 01, 2018 | 5.204 | 5.257 | 5.196 | 5.257 | 2,713,220 | +0.07(+1.33%) |
Jan 31, 2018 | 5.250 | 5.257 | 5.173 | 5.188 | 3,007,020 | -0.06(-1.16%) |
Jan 30, 2018 | 5.295 | 5.299 | 5.242 | 5.250 | 3,569,947 | -0.08(-1.58%) |
Jan 29, 2018 | 5.318 | 5.364 | 5.318 | 5.334 | 2,494,145 | +0.00(+0.00%) |
Jan 26, 2018 | 5.311 | 5.337 | 5.296 | 5.334 | 1,730,371 | +0.03(+0.58%) |
Jan 25, 2018 | 5.364 | 5.364 | 5.295 | 5.303 | 2,846,003 | +0.01(+0.14%) |
Jan 24, 2018 | 5.326 | 5.341 | 5.257 | 5.295 | 2,182,226 | +0.03(+0.58%) |
Jan 23, 2018 | 5.280 | 5.288 | 5.250 | 5.265 | 2,819,039 | -0.07(-1.29%) |
Jan 22, 2018 | 5.303 | 5.341 | 5.303 | 5.334 | 3,587,481 | +0.04(+0.72%) |
Jan 19, 2018 | 5.295 | 5.318 | 5.265 | 5.295 | 1,722,324 | +0.00(+0.00%) |
Jan 18, 2018 | 5.303 | 5.311 | 5.280 | 5.295 | 3,353,301 | +0.05(+1.02%) |
Jan 17, 2018 | 5.242 | 5.273 | 5.219 | 5.242 | 7,623,738 | +0.04(+0.73%) |
Jan 16, 2018 | 5.250 | 5.257 | 5.173 | 5.204 | 4,037,379 | -0.05(-1.02%) |
Jan 12, 2018 | 5.257 | 5.257 | 5.257 | 0 | +0.07(+1.33%) | |
Jan 11, 2018 | 5.135 | 5.185 | 5.127 | 5.188 | 4,119,352 | +0.10(+1.95%) |
Jan 10, 2018 | 5.135 | 5.082 | 5.089 | 3,068,562 | +0.08(+1.68%) | |
Jan 09, 2018 | 5.013 | 5.036 | 4.990 | 5.005 | 2,577,210 | +0.09(+1.87%) |
Jan 08, 2018 | 4.906 | 4.926 | 4.890 | 4.913 | 2,205,757 | +0.01(+0.16%) |
Jan 05, 2018 | 4.913 | 4.921 | 4.868 | 4.906 | 2,071,570 | +0.01(+0.16%) |
Jan 04, 2018 | 4.875 | 4.917 | 4.875 | 4.898 | 3,852,892 | +0.05(+1.10%) |
Jan 03, 2018 | 4.852 | 4.871 | 4.829 | 4.845 | 1,664,101 | +0.00(+0.00%) |
Jan 02, 2018 | 4.852 | 4.852 | 4.829 | 4.845 | 1,896,545 | +0.03(+0.63%) |
Dec 29, 2017 | 4.814 | 4.814 | 4.814 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.837 | 4.848 | 4.806 | 4.814 | 1,417,261 | +0.06(+1.29%) |
Dec 27, 2017 | 4.776 | 4.776 | 4.753 | 4.753 | 1,111,480 | +0.00(+0.00%) |
Dec 26, 2017 | 4.776 | 4.791 | 4.738 | 4.753 | 661,849 | -0.01(-0.16%) |
Dec 22, 2017 | 4.768 | 4.772 | 4.745 | 4.761 | 1,034,616 | -0.02(-0.48%) |
Dec 21, 2017 | 4.768 | 4.806 | 4.753 | 4.783 | 1,007,272 | +0.00(+0.00%) |
Dec 20, 2017 | 4.814 | 4.829 | 4.768 | 4.783 | 1,297,690 | -0.04(-0.79%) |
Dec 19, 2017 | 4.852 | 4.852 | 4.806 | 4.822 | 2,272,993 | +0.02(+0.48%) |
Dec 18, 2017 | 4.822 | 4.829 | 4.791 | 4.799 | 2,367,446 | +0.08(+1.62%) |
Dec 15, 2017 | 4.715 | 4.745 | 4.703 | 4.722 | 1,563,613 | -0.02(-0.48%) |
Dec 14, 2017 | 4.783 | 4.791 | 4.730 | 4.745 | 1,762,053 | +0.00(+0.00%) |
Dec 13, 2017 | 4.776 | 4.783 | 4.745 | 4.745 | 1,940,839 | +0.01(+0.16%) |
Dec 12, 2017 | 4.715 | 4.745 | 4.707 | 4.738 | 1,001,200 | +0.00(+0.00%) |
Dec 11, 2017 | 4.738 | 4.753 | 4.730 | 4.738 | 1,526,699 | +0.01(+0.16%) |
Dec 08, 2017 | 4.699 | 4.730 | 4.684 | 4.730 | 2,102,315 | +0.05(+1.14%) |
Dec 07, 2017 | 4.654 | 4.692 | 4.646 | 4.676 | 2,109,027 | +0.00(+0.00%) |
Dec 06, 2017 | 4.654 | 4.692 | 4.654 | 4.676 | 1,415,877 | -0.01(-0.16%) |
Dec 05, 2017 | 4.715 | 4.715 | 4.669 | 4.684 | 1,758,271 | -0.04(-0.81%) |
Dec 04, 2017 | 4.738 | 4.738 | 4.715 | 4.722 | 4,399,407 | +0.03(+0.65%) |
Dec 01, 2017 | 4.684 | 4.719 | 4.641 | 4.692 | 3,491,189 | -0.04(-0.81%) |
Nov 30, 2017 | 4.738 | 4.768 | 4.715 | 4.730 | 3,398,020 | -0.03(-0.64%) |
Nov 29, 2017 | 4.738 | 4.761 | 4.715 | 4.761 | 10,698,064 | +0.05(+1.14%) |
Nov 28, 2017 | 4.638 | 4.707 | 4.631 | 4.707 | 3,617,105 | +0.08(+1.82%) |
Nov 27, 2017 | 4.623 | 4.646 | 4.615 | 4.623 | 1,042,358 | -0.02(-0.49%) |
Nov 24, 2017 | 4.638 | 4.654 | 4.631 | 4.646 | 1,521,278 | +0.04(+0.83%) |
Nov 22, 2017 | 4.600 | 4.613 | 4.570 | 4.608 | 1,364,292 | +0.01(+0.17%) |
Nov 21, 2017 | 4.608 | 4.623 | 4.592 | 4.600 | 1,514,553 | +0.02(+0.50%) |
Nov 20, 2017 | 4.592 | 4.592 | 4.570 | 4.577 | 1,274,215 | -0.05(-1.16%) |
Nov 17, 2017 | 4.623 | 4.631 | 4.600 | 4.631 | 1,007,137 | +0.04(+0.83%) |
Nov 16, 2017 | 4.608 | 4.615 | 4.592 | 4.592 | 1,103,096 | +0.01(+0.17%) |
Nov 15, 2017 | 4.547 | 4.607 | 4.539 | 4.585 | 2,174,892 | +0.02(+0.50%) |
Nov 14, 2017 | 4.577 | 4.585 | 4.547 | 4.562 | 1,520,604 | +0.01(+0.17%) |
Nov 13, 2017 | 4.531 | 4.577 | 4.531 | 4.554 | 2,246,861 | -0.08(-1.81%) |
Nov 10, 2017 | 4.654 | 4.676 | 4.615 | 4.638 | 3,644,671 | -0.11(-2.25%) |
Nov 09, 2017 | 4.631 | 4.745 | 4.631 | 4.745 | 4,956,130 | +0.28(+6.15%) |
Nov 08, 2017 | 4.459 | 4.489 | 4.455 | 4.470 | 3,095,497 | -0.03(-0.68%) |
Nov 07, 2017 | 4.539 | 4.554 | 4.478 | 4.501 | 3,666,871 | -0.02(-0.34%) |
Nov 06, 2017 | 4.501 | 4.524 | 4.501 | 4.516 | 1,743,436 | +0.02(+0.34%) |
Nov 03, 2017 | 4.493 | 4.516 | 4.478 | 4.501 | 2,774,003 | -0.08(-1.83%) |
Nov 02, 2017 | 4.577 | 4.600 | 4.570 | 4.585 | 3,199,179 | +0.04(+0.84%) |
Nov 01, 2017 | 4.524 | 4.561 | 4.516 | 4.547 | 2,309,544 | +0.06(+1.36%) |
Oct 31, 2017 | 4.485 | 4.516 | 4.470 | 4.485 | 2,108,391 | +0.03(+0.69%) |
Oct 30, 2017 | 4.478 | 4.493 | 4.455 | 4.455 | 1,487,718 | -0.02(-0.34%) |
Oct 27, 2017 | 4.501 | 4.505 | 4.470 | 4.470 | 1,545,540 | -0.07(-1.52%) |
Oct 26, 2017 | 4.562 | 4.577 | 4.531 | 4.539 | 1,473,728 | -0.01(-0.17%) |
Oct 25, 2017 | 4.554 | 4.570 | 4.505 | 4.547 | 2,524,687 | +0.01(+0.17%) |
Oct 24, 2017 | 4.539 | 4.562 | 4.524 | 4.539 | 2,919,982 | +0.06(+1.37%) |
Oct 23, 2017 | 4.516 | 4.524 | 4.463 | 4.478 | 2,866,641 | +0.03(+0.69%) |
Oct 20, 2017 | 4.547 | 4.684 | 4.440 | 4.447 | 9,182,373 | -0.06(-1.36%) |
Oct 19, 2017 | 4.463 | 4.516 | 4.463 | 4.508 | 3,300,901 | +0.06(+1.37%) |
Oct 18, 2017 | 4.447 | 4.463 | 4.447 | 4.447 | 1,751,799 | +0.04(+0.87%) |
Oct 17, 2017 | 4.409 | 4.424 | 4.401 | 4.409 | 3,019,332 | +0.02(+0.35%) |
Oct 16, 2017 | 4.394 | 4.417 | 4.386 | 4.394 | 2,729,185 | +0.02(+0.52%) |
Oct 13, 2017 | 4.371 | 4.386 | 4.363 | 4.371 | 2,419,650 | +0.04(+0.88%) |
Oct 12, 2017 | 4.340 | 4.348 | 4.325 | 4.333 | 4,586,278 | -0.01(-0.18%) |
Oct 11, 2017 | 4.348 | 4.356 | 4.314 | 4.340 | 5,622,753 | +0.02(+0.35%) |
Oct 10, 2017 | 4.302 | 4.325 | 4.287 | 4.325 | 4,737,325 | +0.08(+1.80%) |
Oct 09, 2017 | 4.256 | 4.279 | 4.203 | 4.249 | 9,403,318 | +0.03(+0.72%) |
Oct 06, 2017 | 4.226 | 4.249 | 4.210 | 4.218 | 17,788,266 | +0.00(+0.00%) |
Oct 05, 2017 | 4.272 | 4.279 | 4.218 | 4.218 | 19,442,470 | -0.09(-2.13%) |
Oct 04, 2017 | 4.325 | 4.333 | 4.298 | 4.310 | 6,789,626 | -0.04(-0.88%) |
Oct 03, 2017 | 4.386 | 4.394 | 4.344 | 4.348 | 19,720,118 | -0.05(-1.22%) |
Oct 02, 2017 | 4.409 | 4.417 | 4.386 | 4.401 | 17,137,436 | -0.02(-0.52%) |
Sep 29, 2017 | 4.463 | 4.470 | 4.409 | 4.424 | 9,377,201 | -0.05(-1.03%) |
Sep 28, 2017 | 4.463 | 4.501 | 4.443 | 4.470 | 3,763,841 | +0.00(+0.00%) |
Sep 27, 2017 | 4.478 | 4.493 | 4.459 | 4.470 | 3,902,729 | +0.06(+1.39%) |
Sep 26, 2017 | 4.417 | 4.432 | 4.394 | 4.409 | 1,342,564 | -0.02(-0.35%) |
Sep 25, 2017 | 4.455 | 4.470 | 4.401 | 4.424 | 1,978,785 | -0.11(-2.53%) |
Sep 22, 2017 | 4.493 | 4.543 | 4.485 | 4.539 | 1,346,325 | +0.05(+1.02%) |
Sep 21, 2017 | 4.485 | 4.516 | 4.485 | 4.493 | 1,844,064 | +0.05(+1.20%) |
Sep 20, 2017 | 4.440 | 4.463 | 4.417 | 4.440 | 1,909,949 | +0.00(+0.00%) |
Sep 19, 2017 | 4.417 | 4.447 | 4.409 | 4.440 | 972,725 | +0.02(+0.35%) |
Sep 18, 2017 | 4.409 | 4.440 | 4.409 | 4.424 | 1,707,192 | +0.08(+1.76%) |
Sep 15, 2017 | 4.340 | 4.363 | 4.333 | 4.348 | 1,208,292 | -0.02(-0.52%) |
Sep 14, 2017 | 4.386 | 4.394 | 4.356 | 4.371 | 1,890,878 | -0.06(-1.38%) |
Sep 13, 2017 | 4.493 | 4.516 | 4.432 | 4.432 | 2,971,741 | -0.05(-1.19%) |
Sep 12, 2017 | 4.485 | 4.524 | 4.478 | 4.485 | 5,159,589 | +0.13(+2.98%) |
Sep 11, 2017 | 4.333 | 4.367 | 4.333 | 4.356 | 3,247,173 | +0.08(+1.79%) |
Sep 08, 2017 | 4.294 | 4.268 | 4.279 | 1,804,942 | +0.03(+0.72%) | |
Sep 07, 2017 | 4.287 | 4.291 | 4.241 | 4.249 | 2,040,765 | -0.02(-0.36%) |
Sep 06, 2017 | 4.245 | 4.279 | 4.233 | 4.264 | 2,242,383 | +0.04(+0.90%) |
Sep 05, 2017 | 4.287 | 4.298 | 4.195 | 4.226 | 2,602,460 | -0.15(-3.49%) |
Sep 01, 2017 | 4.348 | 4.386 | 4.348 | 4.378 | 1,239,097 | +0.02(+0.53%) |
Aug 31, 2017 | 4.333 | 4.356 | 4.326 | 4.356 | 1,097,928 | +0.04(+0.89%) |
Aug 30, 2017 | 4.310 | 4.333 | 4.302 | 4.317 | 1,268,284 | -0.02(-0.35%) |
Aug 29, 2017 | 4.294 | 4.340 | 4.287 | 4.333 | 2,244,358 | -0.13(-2.91%) |
Aug 28, 2017 | 4.470 | 4.478 | 4.440 | 4.463 | 1,023,430 | -0.02(-0.51%) |
Aug 25, 2017 | 4.470 | 4.501 | 4.470 | 4.485 | 1,423,115 | +0.05(+1.03%) |
Aug 24, 2017 | 4.394 | 4.463 | 4.427 | 4.440 | 1,176,221 | +0.05(+1.04%) |
Aug 23, 2017 | 4.371 | 4.409 | 4.363 | 4.394 | 1,806,972 | -0.03(-0.69%) |
Aug 22, 2017 | 4.401 | 4.440 | 4.401 | 4.424 | 2,927,775 | +0.05(+1.05%) |
Aug 21, 2017 | 4.401 | 4.401 | 4.349 | 4.378 | 5,858,149 | -0.05(-1.04%) |
Aug 18, 2017 | 4.401 | 4.447 | 4.386 | 4.424 | 2,412,553 | +0.04(+0.87%) |
Aug 17, 2017 | 4.432 | 4.447 | 4.378 | 4.386 | 3,163,917 | -0.10(-2.34%) |
Aug 16, 2017 | 4.491 | 4.513 | 4.476 | 4.491 | 2,532,149 | +0.07(+1.69%) |
Aug 15, 2017 | 4.394 | 4.439 | 4.372 | 4.417 | 3,337,743 | +0.04(+1.02%) |
Aug 14, 2017 | 4.402 | 4.409 | 4.357 | 4.372 | 2,135,385 | +0.01(+0.34%) |
Aug 11, 2017 | 4.364 | 4.379 | 4.320 | 4.357 | 3,557,472 | -0.07(-1.52%) |
Aug 10, 2017 | 4.484 | 4.491 | 4.417 | 4.424 | 5,172,012 | +0.20(+4.76%) |
Aug 09, 2017 | 4.186 | 4.230 | 4.180 | 4.223 | 2,135,045 | -0.03(-0.70%) |
Aug 08, 2017 | 4.268 | 4.283 | 4.245 | 4.253 | 1,579,046 | +0.03(+0.71%) |
Aug 07, 2017 | 4.223 | 4.230 | 4.216 | 4.223 | 1,074,725 | +0.02(+0.53%) |
Aug 04, 2017 | 4.186 | 4.216 | 4.178 | 4.201 | 1,947,153 | +0.01(+0.36%) |
Aug 03, 2017 | 4.186 | 4.201 | 4.171 | 4.186 | 1,569,647 | +0.01(+0.18%) |
Aug 02, 2017 | 4.193 | 4.208 | 4.171 | 4.178 | 2,464,885 | +0.02(+0.54%) |
Aug 01, 2017 | 4.171 | 4.186 | 4.156 | 4.156 | 2,002,447 | +0.01(+0.18%) |
Jul 31, 2017 | 4.119 | 4.156 | 4.119 | 4.148 | 1,313,988 | +0.01(+0.36%) |
Jul 28, 2017 | 4.096 | 4.134 | 4.089 | 4.134 | 1,001,260 | +0.03(+0.73%) |
Jul 27, 2017 | 4.119 | 4.126 | 4.089 | 4.104 | 1,625,888 | +0.00(+0.00%) |
Jul 26, 2017 | 4.119 | 4.119 | 4.096 | 4.104 | 1,800,563 | +0.00(+0.00%) |
Jul 25, 2017 | 4.111 | 4.134 | 4.104 | 4.104 | 1,657,715 | +0.06(+1.47%) |
Jul 24, 2017 | 4.037 | 4.052 | 4.022 | 4.044 | 1,100,224 | +0.04(+1.12%) |
Jul 21, 2017 | 4.000 | 4.014 | 3.973 | 4.000 | 1,234,957 | -0.01(-0.37%) |
Jul 20, 2017 | 4.037 | 4.052 | 4.007 | 4.014 | 1,510,926 | +0.04(+0.94%) |
Jul 19, 2017 | 3.940 | 3.977 | 3.940 | 3.977 | 1,190,030 | +0.01(+0.19%) |
Jul 18, 2017 | 3.962 | 3.985 | 3.947 | 3.970 | 1,553,590 | -0.07(-1.84%) |
Jul 17, 2017 | 4.052 | 4.059 | 4.040 | 4.044 | 1,388,221 | -0.01(-0.37%) |
Jul 14, 2017 | 4.029 | 4.070 | 4.022 | 4.059 | 1,480,548 | -0.01(-0.18%) |
Jul 13, 2017 | 4.059 | 4.081 | 4.052 | 4.067 | 1,859,244 | +0.03(+0.74%) |
Jul 12, 2017 | 4.081 | 4.081 | 4.029 | 4.037 | 1,970,191 | -0.06(-1.45%) |
Jul 11, 2017 | 4.104 | 4.111 | 4.067 | 4.096 | 2,645,127 | +0.03(+0.73%) |
Jul 10, 2017 | 4.089 | 4.111 | 4.067 | 4.067 | 2,110,519 | +0.01(+0.37%) |
Jul 07, 2017 | 4.044 | 4.074 | 4.037 | 4.052 | 2,952,524 | +0.10(+2.64%) |
Jul 06, 2017 | 3.947 | 3.985 | 3.935 | 3.947 | 2,844,839 | +0.04(+0.95%) |
Jul 05, 2017 | 3.932 | 3.932 | 3.895 | 3.910 | 1,892,377 | +0.04(+0.96%) |
Jul 03, 2017 | 3.888 | 3.918 | 3.873 | 3.873 | 1,347,145 | +0.07(+1.76%) |
Jun 30, 2017 | 3.836 | 3.843 | 3.784 | 3.806 | 2,920,383 | -0.06(-1.54%) |
Jun 29, 2017 | 3.858 | 3.880 | 3.813 | 3.865 | 4,475,396 | +0.16(+4.43%) |
Jun 28, 2017 | 3.657 | 3.709 | 3.646 | 3.702 | 3,680,230 | +0.04(+1.02%) |
Jun 27, 2017 | 3.627 | 3.664 | 3.623 | 3.664 | 1,498,972 | +0.01(+0.41%) |
Jun 26, 2017 | 3.687 | 3.687 | 3.642 | 3.649 | 2,336,693 | +0.02(+0.62%) |
Jun 23, 2017 | 3.605 | 3.642 | 3.590 | 3.627 | 1,703,747 | -0.02(-0.61%) |
Jun 22, 2017 | 3.635 | 3.657 | 3.620 | 3.649 | 1,544,100 | -0.01(-0.20%) |
Jun 21, 2017 | 3.627 | 3.672 | 3.620 | 3.657 | 2,234,949 | -0.02(-0.61%) |
Jun 20, 2017 | 3.724 | 3.731 | 3.672 | 3.679 | 1,635,350 | -0.07(-1.79%) |
Jun 19, 2017 | 3.754 | 3.761 | 3.731 | 3.746 | 5,405,328 | +0.00(+0.00%) |
Jun 16, 2017 | 3.702 | 3.746 | 3.694 | 3.746 | 1,083,442 | +0.04(+1.00%) |
Jun 15, 2017 | 3.694 | 3.724 | 3.679 | 3.709 | 1,830,299 | -0.08(-2.16%) |
Jun 14, 2017 | 3.813 | 3.813 | 3.769 | 3.791 | 1,857,237 | -0.02(-0.59%) |
Jun 13, 2017 | 3.828 | 3.836 | 3.813 | 3.813 | 1,326,959 | +0.01(+0.39%) |
Jun 12, 2017 | 3.806 | 3.821 | 3.776 | 3.798 | 2,280,204 | +0.03(+0.79%) |
Jun 09, 2017 | 3.716 | 3.784 | 3.716 | 3.769 | 2,895,045 | +0.10(+2.64%) |
Jun 08, 2017 | 3.649 | 3.687 | 3.646 | 3.672 | 1,626,345 | +0.04(+1.23%) |
Jun 07, 2017 | 3.649 | 3.664 | 3.612 | 3.627 | 1,553,385 | +0.01(+0.21%) |
Jun 06, 2017 | 3.590 | 3.627 | 3.582 | 3.620 | 5,562,745 | -0.07(-1.82%) |
Jun 05, 2017 | 3.672 | 3.694 | 3.649 | 3.687 | 2,717,036 | -0.01(-0.20%) |
Jun 02, 2017 | 3.739 | 3.754 | 3.694 | 3.694 | 1,497,098 | -0.07(-1.78%) |
Jun 01, 2017 | 3.724 | 3.784 | 3.716 | 3.761 | 2,216,494 | +0.07(+2.02%) |
May 31, 2017 | 3.687 | 3.702 | 3.664 | 3.687 | 2,552,147 | +0.01(+0.41%) |
May 30, 2017 | 3.694 | 3.694 | 3.657 | 3.672 | 2,752,163 | +0.01(+0.41%) |
May 26, 2017 | 3.664 | 3.672 | 3.642 | 3.657 | 2,116,501 | -0.03(-0.81%) |
May 25, 2017 | 3.687 | 3.702 | 3.672 | 3.687 | 1,773,021 | -0.01(-0.40%) |
May 24, 2017 | 3.709 | 3.724 | 3.694 | 3.702 | 2,023,758 | -0.02(-0.60%) |
May 23, 2017 | 3.739 | 3.746 | 3.694 | 3.724 | 3,573,833 | -0.10(-2.53%) |
May 22, 2017 | 3.784 | 3.836 | 3.776 | 3.821 | 4,426,584 | +0.26(+7.24%) |
May 19, 2017 | 3.548 | 3.599 | 3.556 | 3.563 | 4,093,819 | +0.01(+0.41%) |
May 18, 2017 | 3.491 | 3.556 | 3.491 | 3.548 | 3,357,928 | +0.05(+1.45%) |
May 17, 2017 | 3.520 | 3.541 | 3.491 | 3.498 | 5,083,466 | -0.13(-3.59%) |
May 16, 2017 | 3.642 | 3.664 | 3.617 | 3.628 | 3,699,369 | +0.00(+0.00%) |
May 15, 2017 | 3.599 | 3.650 | 3.592 | 3.628 | 2,291,115 | +0.01(+0.40%) |
May 12, 2017 | 3.606 | 3.621 | 3.577 | 3.613 | 2,802,209 | +0.03(+0.81%) |
May 11, 2017 | 3.635 | 3.650 | 3.585 | 3.585 | 5,193,308 | -0.27(-7.12%) |
May 10, 2017 | 3.845 | 3.888 | 3.838 | 3.859 | 2,145,911 | +0.01(+0.19%) |
May 09, 2017 | 3.881 | 3.888 | 3.838 | 3.852 | 1,904,569 | -0.01(-0.37%) |
May 08, 2017 | 3.874 | 3.895 | 3.859 | 3.866 | 3,325,420 | -0.04(-0.93%) |
May 05, 2017 | 3.903 | 3.903 | 3.874 | 3.903 | 2,471,150 | +0.07(+1.89%) |
May 04, 2017 | 3.838 | 3.859 | 3.801 | 3.830 | 2,123,344 | +0.09(+2.32%) |
May 03, 2017 | 3.722 | 3.765 | 3.715 | 3.744 | 1,797,252 | +0.01(+0.19%) |
May 02, 2017 | 3.751 | 3.758 | 3.729 | 3.736 | 2,594,794 | -0.05(-1.34%) |
May 01, 2017 | 3.736 | 3.801 | 3.726 | 3.787 | 2,923,380 | +0.07(+1.75%) |
Apr 28, 2017 | 3.715 | 3.722 | 3.696 | 3.722 | 2,186,864 | +0.03(+0.78%) |
Apr 27, 2017 | 3.693 | 3.707 | 3.650 | 3.693 | 1,817,936 | -0.04(-0.97%) |
Apr 26, 2017 | 3.715 | 3.758 | 3.715 | 3.729 | 1,380,120 | -0.03(-0.77%) |
Apr 25, 2017 | 3.751 | 3.780 | 3.744 | 3.758 | 2,185,738 | +0.01(+0.19%) |
Apr 24, 2017 | 3.751 | 3.765 | 3.726 | 3.751 | 2,676,995 | +0.17(+4.64%) |
Apr 21, 2017 | 3.628 | 3.650 | 3.585 | 3.585 | 2,760,215 | +0.03(+0.81%) |
Apr 20, 2017 | 3.512 | 3.577 | 3.538 | 3.556 | 3,388,066 | +0.04(+1.23%) |
Apr 19, 2017 | 3.505 | 3.534 | 3.498 | 3.512 | 3,880,922 | +0.05(+1.46%) |
Apr 18, 2017 | 3.454 | 3.469 | 3.418 | 3.462 | 2,925,730 | -0.08(-2.24%) |
Apr 17, 2017 | 3.512 | 3.548 | 3.498 | 3.541 | 1,548,774 | +0.05(+1.45%) |
Apr 13, 2017 | 3.476 | 3.512 | 3.469 | 3.491 | 2,159,085 | -0.04(-1.23%) |
Apr 12, 2017 | 3.541 | 3.548 | 3.505 | 3.534 | 1,993,135 | -0.03(-0.81%) |
Apr 11, 2017 | 3.548 | 3.570 | 3.505 | 3.563 | 3,939,292 | +0.01(+0.41%) |
Apr 10, 2017 | 3.527 | 3.563 | 3.527 | 3.548 | 1,828,297 | +0.01(+0.41%) |
Apr 07, 2017 | 3.556 | 3.563 | 3.498 | 3.534 | 4,423,885 | -0.08(-2.20%) |
Apr 06, 2017 | 3.577 | 3.621 | 3.563 | 3.613 | 1,991,012 | +0.03(+0.81%) |
Apr 05, 2017 | 3.650 | 3.657 | 3.577 | 3.585 | 4,983,690 | -0.08(-2.17%) |
Apr 04, 2017 | 3.650 | 3.664 | 3.621 | 3.664 | 1,550,364 | -0.01(-0.39%) |
Apr 03, 2017 | 3.700 | 3.700 | 3.635 | 3.679 | 1,864,398 | -0.03(-0.78%) |
Mar 31, 2017 | 3.707 | 3.729 | 3.695 | 3.707 | 1,534,490 | -0.04(-1.16%) |
Mar 30, 2017 | 3.736 | 3.751 | 3.715 | 3.751 | 3,339,823 | +0.02(+0.58%) |
Mar 29, 2017 | 3.715 | 3.736 | 3.682 | 3.729 | 2,011,700 | -0.06(-1.53%) |
Mar 28, 2017 | 3.772 | 3.809 | 3.758 | 3.787 | 2,643,919 | +0.01(+0.19%) |
Mar 27, 2017 | 3.758 | 3.780 | 3.736 | 3.780 | 2,896,823 | -0.04(-0.95%) |
Mar 24, 2017 | 3.845 | 3.852 | 3.794 | 3.816 | 4,672,465 | -0.19(-4.69%) |
Mar 23, 2017 | 3.982 | 4.033 | 3.975 | 4.004 | 1,482,532 | -0.01(-0.18%) |
Mar 22, 2017 | 4.011 | 4.033 | 3.982 | 4.011 | 1,960,341 | -0.07(-1.60%) |
Mar 21, 2017 | 4.213 | 4.213 | 4.069 | 4.076 | 2,337,306 | -0.04(-0.88%) |
Mar 20, 2017 | 4.127 | 4.148 | 4.105 | 4.112 | 1,105,365 | -0.04(-1.04%) |
Mar 17, 2017 | 4.206 | 4.206 | 4.148 | 4.156 | 1,950,063 | -0.07(-1.54%) |
Mar 16, 2017 | 4.170 | 4.221 | 4.156 | 4.221 | 3,059,488 | +0.10(+2.46%) |
Mar 15, 2017 | 4.127 | 4.148 | 4.112 | 4.119 | 2,332,416 | +0.01(+0.18%) |
Mar 14, 2017 | 4.112 | 4.119 | 4.083 | 4.112 | 1,919,363 | -0.06(-1.39%) |
Mar 13, 2017 | 4.184 | 4.206 | 4.156 | 4.170 | 1,318,389 | +0.01(+0.17%) |
Mar 10, 2017 | 4.156 | 4.177 | 4.127 | 4.163 | 2,323,023 | +0.07(+1.59%) |
Mar 09, 2017 | 4.112 | 4.127 | 4.083 | 4.098 | 2,098,105 | +0.04(+1.07%) |
Mar 08, 2017 | 4.098 | 4.105 | 4.054 | 4.054 | 2,053,933 | -0.01(-0.36%) |
Mar 07, 2017 | 4.054 | 4.083 | 4.033 | 4.069 | 2,641,301 | +0.01(+0.18%) |
Mar 06, 2017 | 4.076 | 4.083 | 4.033 | 4.062 | 4,408,496 | -0.04(-0.88%) |
Mar 03, 2017 | 4.054 | 4.109 | 4.040 | 4.098 | 4,082,055 | +0.14(+3.66%) |
Mar 02, 2017 | 3.960 | 3.982 | 3.942 | 3.953 | 4,513,303 | -0.01(-0.18%) |