Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 4.698 | 4.698 | 4.698 | 0 | +0.04(+0.80%) | |
Mar 28, 2018 | 4.671 | 4.687 | 4.634 | 4.661 | 644,745 | +0.01(+0.11%) |
Mar 27, 2018 | 4.671 | 4.687 | 4.639 | 4.655 | 705,943 | -0.01(-0.23%) |
Mar 26, 2018 | 4.687 | 4.709 | 4.650 | 4.666 | 909,210 | +0.00(+0.00%) |
Mar 23, 2018 | 4.709 | 4.725 | 4.655 | 4.666 | 1,214,704 | -0.03(-0.57%) |
Mar 22, 2018 | 4.725 | 4.746 | 4.682 | 4.693 | 1,131,476 | -0.04(-0.79%) |
Mar 21, 2018 | 4.714 | 4.767 | 4.709 | 4.730 | 826,667 | +0.02(+0.45%) |
Mar 20, 2018 | 4.698 | 4.730 | 4.690 | 4.709 | 576,425 | +0.01(+0.11%) |
Mar 19, 2018 | 4.730 | 4.735 | 4.682 | 4.703 | 1,410,411 | -0.03(-0.56%) |
Mar 16, 2018 | 4.714 | 4.746 | 4.698 | 4.730 | 879,199 | +0.03(+0.57%) |
Mar 15, 2018 | 4.714 | 4.719 | 4.674 | 4.703 | 652,055 | +0.00(+0.00%) |
Mar 14, 2018 | 4.693 | 4.727 | 4.682 | 4.703 | 1,255,788 | +0.03(+0.68%) |
Mar 13, 2018 | 4.730 | 4.757 | 4.666 | 4.671 | 1,275,612 | -0.04(-0.90%) |
Mar 12, 2018 | 4.661 | 4.719 | 4.650 | 4.714 | 2,151,682 | +0.06(+1.26%) |
Mar 09, 2018 | 4.613 | 4.666 | 4.597 | 4.655 | 1,795,591 | +0.05(+1.16%) |
Mar 08, 2018 | 4.527 | 4.613 | 4.527 | 4.602 | 1,319,917 | +0.07(+1.65%) |
Mar 07, 2018 | 4.575 | 4.506 | 4.527 | 3,862,126 | +0.01(+0.12%) | |
Mar 06, 2018 | 4.496 | 4.527 | 4.473 | 4.522 | 1,390,496 | +0.03(+0.69%) |
Mar 05, 2018 | 4.455 | 4.527 | 4.455 | 4.491 | 2,450,277 | +0.04(+0.93%) |
Mar 02, 2018 | 4.481 | 4.512 | 4.439 | 4.449 | 2,222,419 | -0.05(-1.04%) |
Mar 01, 2018 | 4.470 | 4.504 | 4.455 | 4.496 | 1,225,819 | +0.05(+1.05%) |
Feb 28, 2018 | 4.470 | 4.496 | 4.449 | 4.449 | 1,643,030 | -0.01(-0.12%) |
Feb 27, 2018 | 4.491 | 4.501 | 4.439 | 4.455 | 1,441,203 | -0.04(-0.81%) |
Feb 26, 2018 | 4.465 | 4.522 | 4.444 | 4.491 | 2,881,880 | +0.07(+1.53%) |
Feb 23, 2018 | 4.444 | 4.522 | 4.357 | 4.423 | 1,732,644 | +0.10(+2.41%) |
Feb 22, 2018 | 4.387 | 4.387 | 4.314 | 4.319 | 1,037,206 | -0.05(-1.19%) |
Feb 21, 2018 | 4.361 | 4.403 | 4.345 | 4.371 | 841,928 | +0.01(+0.24%) |
Feb 20, 2018 | 4.382 | 4.391 | 4.314 | 4.361 | 887,777 | -0.02(-0.47%) |
Feb 16, 2018 | 4.382 | 4.382 | 4.382 | 0 | +0.07(+1.57%) | |
Feb 15, 2018 | 4.309 | 4.325 | 4.278 | 4.314 | 555,199 | +0.02(+0.48%) |
Feb 14, 2018 | 4.262 | 4.312 | 4.252 | 4.293 | 709,293 | +0.01(+0.12%) |
Feb 13, 2018 | 4.205 | 4.304 | 4.205 | 4.288 | 808,947 | +0.07(+1.60%) |
Feb 12, 2018 | 4.200 | 4.226 | 4.132 | 4.221 | 809,846 | +0.03(+0.74%) |
Feb 09, 2018 | 4.179 | 4.205 | 4.148 | 4.189 | 989,217 | +0.02(+0.50%) |
Feb 08, 2018 | 4.189 | 4.208 | 4.163 | 4.169 | 778,042 | -0.02(-0.50%) |
Feb 07, 2018 | 4.184 | 4.200 | 4.163 | 4.189 | 563,447 | +0.00(+0.00%) |
Feb 06, 2018 | 4.138 | 4.210 | 4.127 | 4.189 | 1,500,989 | +0.03(+0.62%) |
Feb 05, 2018 | 4.189 | 4.192 | 4.101 | 4.163 | 1,348,029 | -0.04(-0.87%) |
Feb 02, 2018 | 4.205 | 4.231 | 4.195 | 4.200 | 920,822 | -0.01(-0.12%) |
Feb 01, 2018 | 4.236 | 4.262 | 4.195 | 4.205 | 763,171 | -0.03(-0.74%) |
Jan 31, 2018 | 4.262 | 4.288 | 4.210 | 4.236 | 1,279,945 | -0.03(-0.73%) |
Jan 30, 2018 | 4.319 | 4.335 | 4.257 | 4.267 | 1,647,243 | -0.07(-1.56%) |
Jan 29, 2018 | 4.403 | 4.403 | 4.319 | 4.335 | 997,018 | -0.07(-1.53%) |
Jan 26, 2018 | 4.444 | 4.449 | 4.392 | 4.403 | 502,401 | -0.05(-1.05%) |
Jan 25, 2018 | 4.434 | 4.449 | 4.418 | 4.449 | 400,871 | +0.03(+0.59%) |
Jan 24, 2018 | 4.434 | 4.444 | 4.408 | 4.423 | 675,506 | +0.01(+0.12%) |
Jan 23, 2018 | 4.351 | 4.429 | 4.351 | 4.418 | 460,257 | +0.06(+1.31%) |
Jan 22, 2018 | 4.371 | 4.387 | 4.361 | 4.361 | 693,238 | -0.03(-0.59%) |
Jan 19, 2018 | 4.366 | 4.387 | 4.351 | 4.387 | 1,148,157 | +0.02(+0.48%) |
Jan 18, 2018 | 4.403 | 4.405 | 4.356 | 4.366 | 1,407,418 | -0.05(-1.06%) |
Jan 17, 2018 | 4.413 | 4.434 | 4.387 | 4.413 | 502,614 | +0.03(+0.59%) |
Jan 16, 2018 | 4.418 | 4.442 | 4.387 | 4.387 | 887,847 | -0.04(-0.82%) |
Jan 12, 2018 | 4.423 | 4.423 | 4.423 | 0 | -0.04(-0.82%) | |
Jan 11, 2018 | 4.429 | 4.465 | 4.408 | 4.460 | 592,391 | +0.04(+0.94%) |
Jan 10, 2018 | 4.418 | 968,274 | -0.03(-0.70%) | |||
Jan 09, 2018 | 4.491 | 4.496 | 4.444 | 4.449 | 1,379,217 | -0.05(-1.15%) |
Jan 08, 2018 | 4.449 | 4.512 | 4.439 | 4.501 | 848,842 | +0.05(+1.17%) |
Jan 05, 2018 | 4.460 | 4.465 | 4.429 | 4.449 | 555,303 | +0.01(+0.12%) |
Jan 04, 2018 | 4.455 | 4.501 | 4.429 | 4.444 | 710,649 | -0.01(-0.23%) |
Jan 03, 2018 | 4.501 | 4.564 | 4.444 | 4.455 | 1,664,681 | -0.04(-0.81%) |
Jan 02, 2018 | 4.491 | 4.496 | 4.460 | 4.491 | 862,167 | +0.00(+0.00%) |
Dec 29, 2017 | 4.491 | 4.491 | 4.491 | 0 | -0.05(-1.03%) | |
Dec 28, 2017 | 4.496 | 4.543 | 4.486 | 4.538 | 495,379 | +0.04(+0.93%) |
Dec 27, 2017 | 4.491 | 4.512 | 4.465 | 4.496 | 608,831 | +0.03(+0.58%) |
Dec 26, 2017 | 4.491 | 4.517 | 4.465 | 4.470 | 494,384 | -0.02(-0.46%) |
Dec 22, 2017 | 4.501 | 4.579 | 4.491 | 4.491 | 847,474 | +0.00(+0.00%) |
Dec 21, 2017 | 4.496 | 4.538 | 4.475 | 4.491 | 823,107 | -0.01(-0.12%) |
Dec 20, 2017 | 4.449 | 4.522 | 4.447 | 4.496 | 837,472 | +0.07(+1.53%) |
Dec 19, 2017 | 4.501 | 4.543 | 4.429 | 4.429 | 1,482,776 | -0.09(-1.96%) |
Dec 18, 2017 | 4.574 | 4.595 | 4.496 | 4.517 | 1,100,278 | -0.01(-0.23%) |
Dec 15, 2017 | 4.475 | 4.548 | 4.475 | 4.527 | 3,256,283 | +0.05(+1.04%) |
Dec 14, 2017 | 4.486 | 4.512 | 4.423 | 4.481 | 2,523,461 | +0.02(+0.47%) |
Dec 13, 2017 | 4.496 | 4.533 | 4.444 | 4.460 | 3,853,921 | -0.04(-0.92%) |
Dec 12, 2017 | 4.517 | 4.538 | 4.491 | 4.501 | 1,409,381 | -0.02(-0.46%) |
Dec 11, 2017 | 4.481 | 4.527 | 4.481 | 4.522 | 964,301 | +0.02(+0.46%) |
Dec 08, 2017 | 4.512 | 4.559 | 4.501 | 4.501 | 1,744,983 | -0.01(-0.23%) |
Dec 07, 2017 | 4.481 | 4.514 | 4.475 | 4.512 | 435,779 | +0.02(+0.35%) |
Dec 06, 2017 | 4.491 | 4.504 | 4.473 | 4.496 | 497,324 | +0.01(+0.12%) |
Dec 05, 2017 | 4.496 | 4.512 | 4.481 | 4.491 | 532,236 | -0.01(-0.12%) |
Dec 04, 2017 | 4.522 | 4.538 | 4.486 | 4.496 | 1,232,334 | +0.00(+0.00%) |
Dec 01, 2017 | 4.481 | 4.507 | 4.460 | 4.496 | 805,434 | +0.04(+0.82%) |
Nov 30, 2017 | 4.517 | 4.517 | 4.455 | 4.460 | 1,321,004 | -0.02(-0.35%) |
Nov 29, 2017 | 4.517 | 4.517 | 4.444 | 4.475 | 910,496 | -0.03(-0.69%) |
Nov 28, 2017 | 4.517 | 4.522 | 4.475 | 4.507 | 433,426 | +0.01(+0.12%) |
Nov 27, 2017 | 4.548 | 4.559 | 4.501 | 4.501 | 935,764 | -0.05(-1.03%) |
Nov 24, 2017 | 4.553 | 4.559 | 4.533 | 4.548 | 325,509 | +0.02(+0.34%) |
Nov 22, 2017 | 4.507 | 4.538 | 4.475 | 4.533 | 894,680 | +0.04(+0.81%) |
Nov 21, 2017 | 4.486 | 4.512 | 4.460 | 4.496 | 721,592 | +0.03(+0.70%) |
Nov 20, 2017 | 4.429 | 4.475 | 4.408 | 4.465 | 713,150 | +0.05(+1.06%) |
Nov 17, 2017 | 4.382 | 4.423 | 4.366 | 4.418 | 480,677 | +0.04(+0.83%) |
Nov 16, 2017 | 4.293 | 4.403 | 4.283 | 4.382 | 1,072,514 | +0.11(+2.68%) |
Nov 15, 2017 | 4.278 | 4.293 | 4.241 | 4.267 | 637,591 | -0.04(-0.85%) |
Nov 14, 2017 | 4.351 | 4.366 | 4.262 | 4.304 | 908,278 | -0.05(-1.08%) |
Nov 13, 2017 | 4.346 | 4.371 | 4.315 | 4.351 | 1,726,755 | +0.04(+0.82%) |
Nov 10, 2017 | 4.295 | 4.366 | 4.285 | 4.315 | 1,220,105 | +0.01(+0.24%) |
Nov 09, 2017 | 4.249 | 4.305 | 4.218 | 4.305 | 1,192,764 | +0.07(+1.56%) |
Nov 08, 2017 | 4.244 | 4.269 | 4.193 | 4.239 | 1,157,380 | -0.05(-1.18%) |
Nov 07, 2017 | 4.325 | 4.325 | 4.259 | 4.290 | 914,934 | -0.04(-0.82%) |
Nov 06, 2017 | 4.376 | 4.376 | 4.290 | 4.325 | 881,235 | -0.02(-0.47%) |
Nov 03, 2017 | 4.310 | 4.417 | 4.290 | 4.346 | 1,434,029 | +0.15(+3.64%) |
Nov 02, 2017 | 4.168 | 4.203 | 4.147 | 4.193 | 570,059 | +0.02(+0.49%) |
Nov 01, 2017 | 4.193 | 4.224 | 4.152 | 4.173 | 499,482 | -0.03(-0.73%) |
Oct 31, 2017 | 4.188 | 4.213 | 4.159 | 4.203 | 722,911 | +0.04(+0.98%) |
Oct 30, 2017 | 4.203 | 4.215 | 4.143 | 4.163 | 436,001 | -0.05(-1.09%) |
Oct 27, 2017 | 4.193 | 4.213 | 4.132 | 4.208 | 414,864 | +0.01(+0.24%) |
Oct 26, 2017 | 4.224 | 4.254 | 4.188 | 4.198 | 685,969 | -0.01(-0.24%) |
Oct 25, 2017 | 4.229 | 4.259 | 4.193 | 4.208 | 452,452 | -0.03(-0.72%) |
Oct 24, 2017 | 4.254 | 4.264 | 4.234 | 4.239 | 1,036,255 | -0.01(-0.24%) |
Oct 23, 2017 | 4.269 | 4.275 | 4.224 | 4.249 | 599,110 | -0.02(-0.36%) |
Oct 20, 2017 | 4.279 | 4.285 | 4.259 | 4.264 | 468,084 | -0.02(-0.36%) |
Oct 19, 2017 | 4.290 | 4.295 | 4.249 | 4.279 | 871,503 | -0.02(-0.36%) |
Oct 18, 2017 | 4.290 | 4.305 | 4.264 | 4.295 | 466,201 | +0.00(+0.00%) |
Oct 17, 2017 | 4.244 | 4.335 | 4.244 | 4.295 | 1,016,007 | +0.05(+1.20%) |
Oct 16, 2017 | 4.244 | 4.279 | 4.234 | 4.244 | 999,658 | +0.02(+0.36%) |
Oct 13, 2017 | 4.244 | 4.249 | 4.221 | 4.229 | 581,878 | +0.00(+0.00%) |
Oct 12, 2017 | 4.234 | 4.249 | 4.218 | 4.229 | 1,062,468 | -0.01(-0.24%) |
Oct 11, 2017 | 4.274 | 4.290 | 4.239 | 4.239 | 958,844 | -0.04(-0.95%) |
Oct 10, 2017 | 4.285 | 4.295 | 4.264 | 4.279 | 333,127 | +0.01(+0.12%) |
Oct 09, 2017 | 4.274 | 4.292 | 4.264 | 4.274 | 264,003 | +0.00(+0.00%) |
Oct 06, 2017 | 4.295 | 4.295 | 4.254 | 4.274 | 322,591 | -0.02(-0.47%) |
Oct 05, 2017 | 4.269 | 4.320 | 4.269 | 4.295 | 482,982 | +0.03(+0.60%) |
Oct 04, 2017 | 4.264 | 4.290 | 4.244 | 4.269 | 311,214 | +0.01(+0.12%) |
Oct 03, 2017 | 4.239 | 4.279 | 4.234 | 4.264 | 506,980 | +0.03(+0.60%) |
Oct 02, 2017 | 4.168 | 4.274 | 4.168 | 4.239 | 1,729,230 | +0.07(+1.71%) |
Sep 29, 2017 | 4.107 | 4.173 | 4.107 | 4.168 | 600,448 | +0.04(+0.99%) |
Sep 28, 2017 | 4.036 | 4.127 | 4.025 | 4.127 | 829,427 | +0.10(+2.40%) |
Sep 27, 2017 | 4.076 | 4.094 | 4.005 | 4.030 | 903,761 | -0.05(-1.25%) |
Sep 26, 2017 | 4.066 | 4.102 | 4.051 | 4.081 | 596,812 | +0.03(+0.63%) |
Sep 25, 2017 | 4.076 | 4.081 | 4.051 | 4.056 | 2,224,545 | -0.01(-0.25%) |
Sep 22, 2017 | 4.081 | 4.096 | 4.041 | 4.066 | 593,095 | -0.01(-0.25%) |
Sep 21, 2017 | 4.071 | 4.094 | 4.066 | 4.076 | 253,475 | +0.01(+0.12%) |
Sep 20, 2017 | 4.066 | 4.096 | 4.056 | 4.071 | 299,635 | +0.01(+0.13%) |
Sep 19, 2017 | 4.061 | 4.081 | 4.051 | 4.066 | 370,925 | -0.01(-0.13%) |
Sep 18, 2017 | 4.091 | 4.096 | 4.056 | 4.071 | 499,541 | -0.02(-0.37%) |
Sep 15, 2017 | 4.081 | 4.112 | 4.063 | 4.086 | 673,321 | +0.01(+0.12%) |
Sep 14, 2017 | 4.091 | 4.091 | 4.071 | 4.081 | 188,216 | -0.01(-0.12%) |
Sep 13, 2017 | 4.086 | 4.117 | 4.061 | 4.086 | 493,412 | -0.01(-0.25%) |
Sep 12, 2017 | 4.107 | 4.132 | 4.086 | 4.096 | 448,206 | -0.02(-0.49%) |
Sep 11, 2017 | 4.066 | 4.132 | 4.066 | 4.117 | 412,401 | +0.05(+1.25%) |
Sep 08, 2017 | 4.076 | 4.094 | 4.056 | 4.066 | 670,443 | -0.02(-0.37%) |
Sep 07, 2017 | 4.086 | 4.137 | 4.066 | 4.081 | 589,642 | -0.02(-0.50%) |
Sep 06, 2017 | 4.137 | 4.137 | 4.086 | 4.102 | 379,830 | -0.02(-0.37%) |
Sep 05, 2017 | 4.193 | 4.196 | 4.091 | 4.117 | 583,854 | -0.07(-1.70%) |
Sep 01, 2017 | 4.178 | 4.203 | 4.147 | 4.188 | 314,980 | +0.02(+0.49%) |
Aug 31, 2017 | 4.112 | 4.183 | 4.107 | 4.168 | 568,280 | +0.08(+1.86%) |
Aug 30, 2017 | 4.071 | 4.096 | 4.051 | 4.091 | 368,849 | +0.03(+0.63%) |
Aug 29, 2017 | 4.071 | 4.106 | 4.066 | 4.066 | 219,482 | -0.02(-0.37%) |
Aug 28, 2017 | 4.086 | 4.096 | 4.066 | 4.081 | 354,347 | +0.02(+0.50%) |
Aug 25, 2017 | 4.086 | 4.096 | 4.051 | 4.061 | 531,655 | -0.01(-0.12%) |
Aug 24, 2017 | 4.076 | 4.094 | 4.061 | 4.066 | 489,203 | -0.01(-0.25%) |
Aug 23, 2017 | 4.066 | 4.107 | 4.066 | 4.076 | 422,787 | +0.01(+0.12%) |
Aug 22, 2017 | 4.086 | 4.107 | 4.066 | 4.071 | 215,704 | +0.00(+0.00%) |
Aug 21, 2017 | 4.091 | 4.096 | 4.046 | 4.071 | 652,276 | -0.01(-0.25%) |
Aug 18, 2017 | 4.081 | 4.107 | 4.051 | 4.081 | 566,433 | +0.01(+0.12%) |
Aug 17, 2017 | 4.117 | 4.142 | 4.066 | 4.076 | 727,434 | -0.04(-0.99%) |
Aug 16, 2017 | 4.122 | 4.152 | 4.102 | 4.117 | 599,153 | +0.02(+0.50%) |
Aug 15, 2017 | 4.096 | 4.117 | 4.054 | 4.096 | 500,473 | -0.01(-0.25%) |
Aug 14, 2017 | 4.066 | 4.147 | 4.046 | 4.107 | 605,410 | +0.04(+1.00%) |
Aug 11, 2017 | 4.061 | 4.101 | 4.021 | 4.066 | 844,124 | -0.01(-0.37%) |
Aug 10, 2017 | 4.121 | 4.121 | 4.021 | 4.081 | 1,084,267 | -0.05(-1.20%) |
Aug 09, 2017 | 4.086 | 4.136 | 4.066 | 4.131 | 836,936 | +0.04(+1.09%) |
Aug 08, 2017 | 4.106 | 4.126 | 4.076 | 4.086 | 657,377 | -0.02(-0.48%) |
Aug 07, 2017 | 4.136 | 4.151 | 4.066 | 4.106 | 795,487 | -0.01(-0.36%) |
Aug 04, 2017 | 4.126 | 4.195 | 4.091 | 4.121 | 987,302 | +0.03(+0.85%) |
Aug 03, 2017 | 4.136 | 4.141 | 4.076 | 4.086 | 548,687 | -0.04(-1.08%) |
Aug 02, 2017 | 4.141 | 4.141 | 4.096 | 4.131 | 463,724 | +0.00(+0.00%) |
Aug 01, 2017 | 4.111 | 4.158 | 4.076 | 4.131 | 539,706 | +0.03(+0.73%) |
Jul 31, 2017 | 4.101 | 4.136 | 4.076 | 4.101 | 1,015,645 | +0.00(+0.00%) |
Jul 28, 2017 | 4.136 | 4.151 | 4.086 | 4.101 | 467,834 | -0.04(-0.96%) |
Jul 27, 2017 | 4.096 | 4.155 | 4.091 | 4.141 | 452,702 | +0.04(+1.09%) |
Jul 26, 2017 | 4.106 | 4.116 | 4.076 | 4.096 | 520,845 | +0.00(+0.12%) |
Jul 25, 2017 | 4.165 | 4.170 | 4.071 | 4.091 | 862,438 | -0.03(-0.84%) |
Jul 24, 2017 | 4.155 | 4.225 | 4.111 | 4.126 | 1,031,039 | -0.03(-0.84%) |
Jul 21, 2017 | 4.131 | 4.170 | 4.121 | 4.160 | 514,092 | +0.04(+1.09%) |
Jul 20, 2017 | 4.141 | 4.151 | 4.106 | 4.116 | 368,954 | -0.01(-0.36%) |
Jul 19, 2017 | 4.081 | 4.151 | 4.066 | 4.131 | 469,311 | +0.06(+1.47%) |
Jul 18, 2017 | 4.111 | 4.116 | 4.056 | 4.071 | 490,049 | -0.02(-0.49%) |
Jul 17, 2017 | 4.101 | 4.116 | 4.081 | 4.091 | 340,910 | +0.00(+0.00%) |
Jul 14, 2017 | 4.101 | 4.101 | 4.066 | 4.091 | 309,588 | +0.01(+0.24%) |
Jul 13, 2017 | 4.146 | 4.151 | 4.066 | 4.081 | 259,017 | -0.05(-1.20%) |
Jul 12, 2017 | 4.086 | 4.136 | 4.061 | 4.131 | 840,439 | +0.06(+1.59%) |
Jul 11, 2017 | 4.046 | 4.091 | 4.036 | 4.066 | 916,467 | +0.03(+0.86%) |
Jul 10, 2017 | 4.066 | 4.101 | 4.031 | 4.031 | 422,144 | -0.03(-0.86%) |
Jul 07, 2017 | 4.141 | 4.146 | 4.036 | 4.066 | 634,770 | -0.07(-1.68%) |
Jul 06, 2017 | 4.180 | 4.180 | 4.131 | 4.136 | 363,913 | -0.04(-1.07%) |
Jul 05, 2017 | 4.180 | 4.195 | 4.146 | 4.180 | 554,698 | +0.00(+0.00%) |
Jul 03, 2017 | 4.160 | 4.190 | 4.151 | 4.180 | 177,545 | +0.03(+0.84%) |
Jun 30, 2017 | 4.190 | 4.215 | 4.131 | 4.146 | 295,538 | -0.03(-0.71%) |
Jun 29, 2017 | 4.205 | 4.215 | 4.131 | 4.175 | 981,559 | -0.03(-0.71%) |
Jun 28, 2017 | 4.205 | 4.225 | 4.178 | 4.205 | 643,767 | +0.01(+0.24%) |
Jun 27, 2017 | 4.180 | 4.250 | 4.170 | 4.195 | 1,004,998 | +0.02(+0.60%) |
Jun 26, 2017 | 4.180 | 4.190 | 4.146 | 4.170 | 499,836 | -0.01(-0.24%) |
Jun 23, 2017 | 4.146 | 4.185 | 4.121 | 4.180 | 482,066 | +0.05(+1.33%) |
Jun 22, 2017 | 4.136 | 4.165 | 4.101 | 4.126 | 428,906 | +0.00(+0.00%) |
Jun 21, 2017 | 4.155 | 4.210 | 4.121 | 4.126 | 401,717 | -0.05(-1.19%) |
Jun 20, 2017 | 4.190 | 4.200 | 4.141 | 4.175 | 319,933 | -0.00(-0.12%) |
Jun 19, 2017 | 4.175 | 4.220 | 4.155 | 4.180 | 431,391 | +0.00(+0.00%) |
Jun 16, 2017 | 4.155 | 4.203 | 4.126 | 4.180 | 700,777 | +0.02(+0.60%) |
Jun 15, 2017 | 4.146 | 4.155 | 4.101 | 4.155 | 504,250 | +0.01(+0.36%) |
Jun 14, 2017 | 4.160 | 4.200 | 4.113 | 4.141 | 694,661 | -0.03(-0.83%) |
Jun 13, 2017 | 4.225 | 4.225 | 4.165 | 4.175 | 816,629 | -0.02(-0.59%) |
Jun 12, 2017 | 4.225 | 4.245 | 4.170 | 4.200 | 885,270 | -0.02(-0.47%) |
Jun 09, 2017 | 4.175 | 4.267 | 4.146 | 4.220 | 1,224,882 | +0.04(+0.95%) |
Jun 08, 2017 | 4.126 | 4.195 | 4.096 | 4.180 | 742,255 | +0.06(+1.57%) |
Jun 07, 2017 | 4.051 | 4.121 | 4.046 | 4.116 | 693,517 | +0.06(+1.60%) |
Jun 06, 2017 | 4.056 | 4.066 | 4.031 | 4.051 | 1,072,840 | -0.02(-0.61%) |
Jun 05, 2017 | 4.136 | 4.136 | 4.068 | 4.076 | 966,040 | -0.02(-0.61%) |
Jun 02, 2017 | 4.086 | 4.146 | 4.071 | 4.101 | 1,349,121 | +0.02(+0.61%) |
Jun 01, 2017 | 4.091 | 4.096 | 4.061 | 4.076 | 724,068 | +0.00(+0.00%) |
May 31, 2017 | 4.091 | 4.111 | 4.046 | 4.076 | 1,369,092 | +0.00(+0.12%) |
May 30, 2017 | 4.076 | 4.091 | 4.061 | 4.071 | 849,262 | +0.00(+0.00%) |
May 26, 2017 | 4.076 | 4.106 | 4.071 | 4.071 | 469,838 | -0.00(-0.12%) |
May 25, 2017 | 4.081 | 4.101 | 4.061 | 4.076 | 888,211 | +0.00(+0.12%) |
May 24, 2017 | 4.101 | 4.121 | 4.056 | 4.071 | 990,638 | -0.03(-0.73%) |
May 23, 2017 | 4.081 | 4.121 | 4.081 | 4.101 | 629,173 | +0.02(+0.49%) |
May 22, 2017 | 4.051 | 4.096 | 4.041 | 4.081 | 673,505 | +0.02(+0.49%) |
May 19, 2017 | 4.066 | 4.111 | 4.046 | 4.061 | 1,536,493 | +0.00(+0.00%) |
May 18, 2017 | 3.942 | 4.076 | 3.932 | 4.061 | 1,597,297 | +0.12(+3.03%) |
May 17, 2017 | 3.927 | 3.972 | 3.922 | 3.942 | 886,807 | -0.01(-0.25%) |
May 16, 2017 | 3.982 | 4.001 | 3.892 | 3.952 | 2,324,868 | -0.03(-0.87%) |
May 15, 2017 | 3.991 | 4.051 | 3.977 | 3.986 | 2,306,495 | +0.00(+0.00%) |
May 12, 2017 | 4.006 | 4.084 | 3.986 | 3.986 | 2,779,944 | -0.02(-0.49%) |
May 11, 2017 | 3.982 | 4.084 | 3.938 | 4.006 | 10,493,402 | -0.24(-5.72%) |
May 10, 2017 | 4.220 | 4.254 | 4.196 | 4.249 | 546,060 | +0.02(+0.46%) |
May 09, 2017 | 4.312 | 4.338 | 4.225 | 4.230 | 1,100,438 | -0.05(-1.14%) |
May 08, 2017 | 4.327 | 4.371 | 4.259 | 4.278 | 1,733,018 | +0.08(+1.97%) |
May 05, 2017 | 4.186 | 4.278 | 4.149 | 4.196 | 1,049,965 | +0.11(+2.62%) |
May 04, 2017 | 4.123 | 4.152 | 4.084 | 4.089 | 379,241 | -0.04(-0.94%) |
May 03, 2017 | 4.142 | 4.161 | 4.123 | 4.127 | 237,767 | -0.02(-0.47%) |
May 02, 2017 | 4.234 | 4.249 | 4.147 | 4.147 | 533,420 | -0.09(-2.07%) |
May 01, 2017 | 4.205 | 4.273 | 4.186 | 4.234 | 435,823 | +0.04(+0.93%) |
Apr 28, 2017 | 4.234 | 4.234 | 4.132 | 4.196 | 350,367 | -0.02(-0.58%) |
Apr 27, 2017 | 4.254 | 4.259 | 4.210 | 4.220 | 245,347 | -0.03(-0.80%) |
Apr 26, 2017 | 4.220 | 4.273 | 4.181 | 4.254 | 559,969 | +0.05(+1.16%) |
Apr 25, 2017 | 4.205 | 4.239 | 4.200 | 4.205 | 199,687 | -0.00(-0.12%) |
Apr 24, 2017 | 4.210 | 4.220 | 4.137 | 4.210 | 424,673 | +0.00(+0.12%) |
Apr 21, 2017 | 4.196 | 4.225 | 4.186 | 4.205 | 287,976 | +0.01(+0.23%) |
Apr 20, 2017 | 4.230 | 4.230 | 4.181 | 4.196 | 265,974 | -0.01(-0.35%) |
Apr 19, 2017 | 4.220 | 4.249 | 4.191 | 4.210 | 493,655 | -0.01(-0.35%) |
Apr 18, 2017 | 4.215 | 4.230 | 4.166 | 4.225 | 457,888 | +0.01(+0.23%) |
Apr 17, 2017 | 4.137 | 4.220 | 4.132 | 4.215 | 429,910 | +0.08(+2.00%) |
Apr 13, 2017 | 4.186 | 4.186 | 4.113 | 4.132 | 400,524 | -0.05(-1.28%) |
Apr 12, 2017 | 4.205 | 4.209 | 4.157 | 4.186 | 332,001 | -0.02(-0.46%) |
Apr 11, 2017 | 4.166 | 4.210 | 4.127 | 4.205 | 444,617 | +0.05(+1.29%) |
Apr 10, 2017 | 4.108 | 4.181 | 4.086 | 4.152 | 421,147 | +0.04(+1.06%) |
Apr 07, 2017 | 4.103 | 4.161 | 4.098 | 4.108 | 510,588 | +0.01(+0.24%) |
Apr 06, 2017 | 4.108 | 4.130 | 4.050 | 4.098 | 565,301 | -0.01(-0.35%) |
Apr 05, 2017 | 4.166 | 4.186 | 4.108 | 4.113 | 590,173 | -0.05(-1.17%) |
Apr 04, 2017 | 4.113 | 4.166 | 4.113 | 4.161 | 715,244 | +0.05(+1.18%) |