Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.238 | 3.263 | 3.197 | 3.205 | 9,574,067 | -0.07(-2.02%) |
Apr 27, 2018 | 3.238 | 3.280 | 3.238 | 3.271 | 4,185,192 | +0.04(+1.28%) |
Apr 26, 2018 | 3.230 | 3.288 | 3.222 | 3.230 | 9,649,695 | +0.01(+0.26%) |
Apr 25, 2018 | 3.197 | 3.238 | 3.180 | 3.222 | 8,033,215 | -0.01(-0.26%) |
Apr 24, 2018 | 3.197 | 3.247 | 3.189 | 3.230 | 6,963,085 | +0.03(+1.03%) |
Apr 23, 2018 | 3.139 | 3.222 | 3.131 | 3.197 | 8,654,746 | +0.00(+0.00%) |
Apr 20, 2018 | 3.164 | 3.205 | 3.123 | 3.197 | 6,803,292 | +0.01(+0.26%) |
Apr 19, 2018 | 3.214 | 3.247 | 3.164 | 3.189 | 7,773,704 | -0.03(-1.03%) |
Apr 18, 2018 | 3.255 | 3.304 | 3.209 | 3.222 | 13,847,558 | +0.02(+0.78%) |
Apr 17, 2018 | 3.156 | 3.247 | 3.147 | 3.197 | 10,783,629 | +0.02(+0.78%) |
Apr 16, 2018 | 3.180 | 3.205 | 3.147 | 3.172 | 15,250,484 | +0.02(+0.52%) |
Apr 13, 2018 | 3.164 | 3.222 | 3.139 | 3.156 | 9,123,806 | +0.02(+0.53%) |
Apr 12, 2018 | 3.081 | 3.156 | 3.048 | 3.139 | 8,643,156 | +0.02(+0.53%) |
Apr 11, 2018 | 3.090 | 3.164 | 3.081 | 3.123 | 20,864,652 | +0.09(+3.00%) |
Apr 10, 2018 | 2.982 | 3.069 | 2.949 | 3.032 | 13,515,695 | +0.04(+1.38%) |
Apr 09, 2018 | 3.139 | 3.197 | 2.957 | 2.990 | 26,372,530 | -0.28(-8.59%) |
Apr 06, 2018 | 3.288 | 3.337 | 3.242 | 3.271 | 14,918,003 | +0.00(+0.00%) |
Apr 05, 2018 | 3.222 | 3.277 | 3.209 | 3.271 | 12,902,886 | +0.02(+0.51%) |
Apr 04, 2018 | 3.296 | 3.313 | 3.238 | 3.255 | 11,835,021 | -0.02(-0.50%) |
Apr 03, 2018 | 3.238 | 3.321 | 3.197 | 3.271 | 13,040,456 | -0.01(-0.25%) |
Apr 02, 2018 | 3.296 | 3.304 | 3.247 | 3.280 | 11,098,899 | +0.02(+0.51%) |
Mar 29, 2018 | 3.263 | 3.263 | 3.263 | 0 | +0.06(+1.80%) | |
Mar 28, 2018 | 3.230 | 3.288 | 3.180 | 3.205 | 10,189,842 | -0.07(-2.02%) |
Mar 27, 2018 | 3.238 | 3.296 | 3.214 | 3.271 | 12,607,948 | -0.02(-0.75%) |
Mar 26, 2018 | 3.205 | 3.321 | 3.198 | 3.296 | 19,483,464 | +0.12(+3.91%) |
Mar 23, 2018 | 3.057 | 3.214 | 3.048 | 3.172 | 16,055,145 | +0.17(+5.79%) |
Mar 22, 2018 | 3.057 | 3.086 | 2.982 | 2.999 | 12,379,429 | -0.06(-1.89%) |
Mar 21, 2018 | 3.007 | 3.090 | 2.990 | 3.057 | 18,938,496 | +0.08(+2.78%) |
Mar 20, 2018 | 3.024 | 3.032 | 2.949 | 2.974 | 8,327,658 | -0.05(-1.64%) |
Mar 19, 2018 | 3.007 | 3.040 | 2.974 | 3.024 | 10,468,161 | +0.03(+1.10%) |
Mar 16, 2018 | 3.007 | 3.048 | 2.957 | 2.990 | 20,729,992 | -0.02(-0.82%) |
Mar 15, 2018 | 3.015 | 3.024 | 2.966 | 3.015 | 8,499,763 | +0.00(+0.00%) |
Mar 14, 2018 | 2.982 | 3.057 | 2.974 | 3.015 | 10,646,802 | +0.05(+1.67%) |
Mar 13, 2018 | 3.007 | 3.024 | 2.949 | 2.966 | 8,758,343 | +0.00(+0.00%) |
Mar 12, 2018 | 2.916 | 2.974 | 2.900 | 2.966 | 11,107,216 | +0.02(+0.56%) |
Mar 09, 2018 | 2.982 | 2.999 | 2.924 | 2.949 | 10,841,973 | -0.04(-1.38%) |
Mar 08, 2018 | 2.999 | 3.024 | 2.941 | 2.990 | 8,121,752 | -0.01(-0.28%) |
Mar 07, 2018 | 2.974 | 2.999 | 10,293,502 | -0.07(-2.42%) | ||
Mar 06, 2018 | 3.057 | 3.090 | 3.024 | 3.073 | 12,933,386 | +0.08(+2.76%) |
Mar 05, 2018 | 3.007 | 3.015 | 2.957 | 2.990 | 7,720,872 | -0.02(-0.55%) |
Mar 02, 2018 | 3.065 | 3.090 | 2.982 | 3.007 | 9,984,873 | -0.02(-0.55%) |
Mar 01, 2018 | 2.924 | 3.061 | 2.891 | 3.024 | 13,086,420 | +0.07(+2.23%) |
Feb 28, 2018 | 2.949 | 2.982 | 2.933 | 2.957 | 11,414,246 | +0.01(+0.28%) |
Feb 27, 2018 | 2.957 | 2.982 | 2.875 | 2.949 | 10,751,992 | -0.03(-1.11%) |
Feb 26, 2018 | 2.982 | 3.048 | 2.966 | 2.982 | 9,723,925 | +0.02(+0.56%) |
Feb 23, 2018 | 2.990 | 3.015 | 2.957 | 2.966 | 9,416,790 | -0.03(-1.10%) |
Feb 22, 2018 | 2.990 | 2.999 | 10,230,108 | -0.07(-2.16%) | ||
Feb 21, 2018 | 3.156 | 3.172 | 3.057 | 3.065 | 17,856,234 | -0.07(-2.11%) |
Feb 20, 2018 | 3.214 | 3.255 | 3.123 | 3.131 | 16,748,768 | -0.12(-3.81%) |
Feb 16, 2018 | 3.255 | 3.255 | 3.255 | 0 | -0.03(-1.01%) | |
Feb 15, 2018 | 3.470 | 3.494 | 3.180 | 3.288 | 28,381,786 | -0.24(-6.79%) |
Feb 14, 2018 | 3.247 | 3.552 | 3.238 | 3.527 | 25,957,624 | +0.28(+8.65%) |
Feb 13, 2018 | 3.304 | 3.337 | 3.222 | 3.247 | 7,761,171 | -0.06(-1.75%) |
Feb 12, 2018 | 3.205 | 3.321 | 3.197 | 3.304 | 11,383,314 | +0.10(+3.09%) |
Feb 09, 2018 | 3.263 | 3.271 | 3.114 | 3.205 | 16,000,180 | -0.06(-1.77%) |
Feb 08, 2018 | 3.263 | 3.337 | 3.230 | 3.263 | 11,698,174 | +0.00(+0.00%) |
Feb 07, 2018 | 3.263 | 3.342 | 3.205 | 3.263 | 15,151,023 | -0.03(-1.00%) |
Feb 06, 2018 | 3.321 | 3.412 | 3.263 | 3.296 | 14,592,720 | -0.11(-3.27%) |
Feb 05, 2018 | 3.371 | 3.420 | 3.321 | 3.408 | 9,976,782 | +0.02(+0.61%) |
Feb 02, 2018 | 3.486 | 3.527 | 3.371 | 3.387 | 12,440,183 | -0.20(-5.53%) |
Feb 01, 2018 | 3.569 | 3.627 | 3.532 | 3.585 | 8,444,209 | +0.01(+0.23%) |
Jan 31, 2018 | 3.561 | 3.610 | 3.494 | 3.577 | 9,402,882 | +0.06(+1.64%) |
Jan 30, 2018 | 3.594 | 3.618 | 3.499 | 3.519 | 9,752,180 | -0.05(-1.39%) |
Jan 29, 2018 | 3.676 | 3.730 | 3.561 | 3.569 | 10,995,343 | -0.15(-4.00%) |
Jan 26, 2018 | 3.701 | 3.759 | 3.684 | 3.717 | 7,548,937 | +0.03(+0.90%) |
Jan 25, 2018 | 3.841 | 3.841 | 3.651 | 3.684 | 16,421,110 | -0.12(-3.25%) |
Jan 24, 2018 | 3.874 | 3.949 | 3.734 | 3.808 | 25,038,728 | +0.06(+1.54%) |
Jan 23, 2018 | 3.527 | 3.759 | 3.503 | 3.751 | 15,591,564 | +0.18(+5.09%) |
Jan 22, 2018 | 3.511 | 3.577 | 3.486 | 3.569 | 9,949,013 | +0.10(+2.86%) |
Jan 19, 2018 | 3.511 | 3.536 | 3.461 | 3.470 | 7,120,920 | -0.04(-1.18%) |
Jan 18, 2018 | 3.594 | 3.610 | 3.494 | 3.511 | 9,493,283 | -0.10(-2.75%) |
Jan 17, 2018 | 3.660 | 3.705 | 3.585 | 3.610 | 33,538,892 | -0.07(-2.02%) |
Jan 16, 2018 | 3.717 | 3.759 | 3.610 | 3.684 | 25,882,886 | +0.10(+2.77%) |
Jan 12, 2018 | 3.585 | 3.585 | 3.585 | 0 | +0.15(+4.33%) | |
Jan 11, 2018 | 3.420 | 3.470 | 3.354 | 3.437 | 14,244,590 | +0.02(+0.73%) |
Jan 10, 2018 | 3.486 | 3.486 | 3.399 | 3.412 | 10,925,096 | -0.02(-0.48%) |
Jan 09, 2018 | 3.561 | 3.561 | 3.420 | 3.428 | 15,703,762 | -0.16(-4.38%) |
Jan 08, 2018 | 3.651 | 3.676 | 3.569 | 3.585 | 10,217,605 | -0.09(-2.47%) |
Jan 05, 2018 | 3.684 | 3.726 | 3.643 | 3.676 | 7,312,781 | -0.05(-1.33%) |
Jan 04, 2018 | 3.701 | 3.734 | 3.664 | 3.726 | 10,628,447 | +0.04(+1.12%) |
Jan 03, 2018 | 3.684 | 3.709 | 3.606 | 3.684 | 15,395,125 | -0.02(-0.45%) |
Jan 02, 2018 | 3.594 | 3.701 | 3.594 | 3.701 | 10,807,246 | +0.13(+3.70%) |
Dec 29, 2017 | 3.569 | 3.569 | 3.569 | 0 | +0.02(+0.47%) | |
Dec 28, 2017 | 3.577 | 3.585 | 3.519 | 3.552 | 5,118,388 | +0.01(+0.23%) |
Dec 27, 2017 | 3.536 | 3.577 | 3.519 | 3.544 | 10,509,806 | -0.02(-0.69%) |
Dec 26, 2017 | 3.544 | 3.610 | 3.511 | 3.569 | 6,730,619 | +0.06(+1.65%) |
Dec 22, 2017 | 3.519 | 3.544 | 3.494 | 3.511 | 8,610,026 | +0.01(+0.24%) |
Dec 21, 2017 | 3.478 | 3.519 | 3.461 | 3.503 | 5,956,698 | +0.01(+0.24%) |
Dec 20, 2017 | 3.387 | 3.503 | 3.379 | 3.494 | 7,976,458 | +0.10(+2.92%) |
Dec 19, 2017 | 3.387 | 3.412 | 3.354 | 3.395 | 10,749,158 | +0.00(+0.00%) |
Dec 18, 2017 | 3.362 | 3.428 | 3.337 | 3.395 | 10,986,935 | +0.06(+1.73%) |
Dec 15, 2017 | 3.379 | 3.379 | 3.296 | 3.337 | 20,314,088 | -0.02(-0.49%) |
Dec 14, 2017 | 3.354 | 3.379 | 3.296 | 3.354 | 9,332,913 | +0.01(+0.25%) |
Dec 13, 2017 | 3.197 | 3.379 | 3.172 | 3.346 | 15,069,173 | +0.21(+6.58%) |
Dec 12, 2017 | 3.123 | 3.156 | 3.123 | 3.139 | 8,685,179 | -0.02(-0.52%) |
Dec 11, 2017 | 3.197 | 3.247 | 3.139 | 3.156 | 10,038,311 | -0.05(-1.55%) |
Dec 08, 2017 | 3.222 | 3.255 | 3.189 | 3.205 | 7,335,346 | +0.00(+0.00%) |
Dec 07, 2017 | 3.172 | 3.247 | 3.164 | 3.205 | 13,088,373 | -0.02(-0.51%) |
Dec 06, 2017 | 3.238 | 3.263 | 3.205 | 3.222 | 7,182,705 | -0.02(-0.76%) |
Dec 05, 2017 | 3.313 | 3.313 | 3.247 | 3.247 | 7,157,380 | -0.08(-2.48%) |
Dec 04, 2017 | 3.362 | 3.362 | 3.288 | 3.329 | 8,320,048 | -0.05(-1.47%) |
Dec 01, 2017 | 3.445 | 3.470 | 3.362 | 3.379 | 13,494,780 | -0.06(-1.68%) |
Nov 30, 2017 | 3.437 | 3.478 | 3.379 | 3.437 | 16,859,260 | -0.02(-0.48%) |
Nov 29, 2017 | 3.511 | 3.544 | 3.437 | 3.453 | 8,650,991 | -0.11(-3.02%) |
Nov 28, 2017 | 3.552 | 3.561 | 3.527 | 3.561 | 10,265,956 | +0.01(+0.23%) |
Nov 27, 2017 | 3.527 | 3.561 | 3.486 | 3.552 | 10,765,594 | +0.07(+1.90%) |
Nov 24, 2017 | 3.561 | 3.577 | 3.486 | 3.486 | 4,006,377 | -0.08(-2.31%) |
Nov 22, 2017 | 3.577 | 3.585 | 3.519 | 3.569 | 9,774,855 | +0.03(+0.93%) |
Nov 21, 2017 | 3.511 | 3.561 | 3.494 | 3.536 | 7,347,481 | +0.03(+0.94%) |
Nov 20, 2017 | 3.544 | 3.565 | 3.490 | 3.503 | 5,962,473 | -0.07(-2.08%) |
Nov 17, 2017 | 3.561 | 3.602 | 3.536 | 3.577 | 10,167,751 | +0.04(+1.17%) |
Nov 16, 2017 | 3.602 | 3.610 | 3.519 | 3.536 | 6,530,739 | -0.08(-2.28%) |
Nov 15, 2017 | 3.585 | 3.635 | 3.552 | 3.618 | 12,092,012 | +0.07(+2.10%) |
Nov 14, 2017 | 3.544 | 3.585 | 3.519 | 3.544 | 8,586,066 | -0.02(-0.69%) |
Nov 13, 2017 | 3.561 | 3.561 | 3.511 | 3.569 | 6,830,607 | +0.02(+0.47%) |
Nov 10, 2017 | 3.643 | 3.668 | 3.503 | 3.552 | 15,214,924 | -0.06(-1.60%) |
Nov 09, 2017 | 3.594 | 3.709 | 3.561 | 3.610 | 30,055,706 | +0.16(+4.55%) |
Nov 08, 2017 | 3.428 | 3.470 | 3.395 | 3.453 | 20,069,312 | +0.06(+1.70%) |
Nov 07, 2017 | 3.288 | 3.404 | 3.280 | 3.395 | 13,355,603 | +0.09(+2.75%) |
Nov 06, 2017 | 3.280 | 3.346 | 3.263 | 3.304 | 9,342,578 | +0.02(+0.76%) |
Nov 03, 2017 | 3.280 | 3.321 | 3.247 | 3.280 | 9,157,970 | +0.00(+0.00%) |
Nov 02, 2017 | 3.271 | 3.362 | 3.255 | 3.280 | 10,327,566 | +0.01(+0.25%) |
Nov 01, 2017 | 3.288 | 3.337 | 3.230 | 3.271 | 11,712,482 | +0.01(+0.25%) |
Oct 31, 2017 | 3.296 | 3.296 | 3.238 | 3.263 | 9,461,791 | -0.04(-1.25%) |
Oct 30, 2017 | 3.280 | 3.346 | 3.247 | 3.304 | 6,145,927 | +0.04(+1.27%) |
Oct 27, 2017 | 3.180 | 3.288 | 3.156 | 3.263 | 13,845,636 | +0.07(+2.07%) |
Oct 26, 2017 | 3.255 | 3.280 | 3.180 | 3.197 | 10,914,177 | -0.06(-1.78%) |
Oct 25, 2017 | 3.304 | 3.313 | 3.238 | 3.255 | 13,658,789 | -0.07(-2.23%) |
Oct 24, 2017 | 3.371 | 3.387 | 3.321 | 3.329 | 9,244,088 | -0.07(-2.18%) |
Oct 23, 2017 | 3.412 | 3.428 | 3.354 | 3.404 | 9,178,849 | -0.03(-0.96%) |
Oct 20, 2017 | 3.503 | 3.548 | 3.420 | 3.437 | 11,398,046 | -0.12(-3.26%) |
Oct 19, 2017 | 3.536 | 3.598 | 3.536 | 3.552 | 5,624,455 | +0.04(+1.18%) |
Oct 18, 2017 | 3.511 | 3.544 | 3.503 | 3.511 | 4,672,684 | -0.03(-0.93%) |
Oct 17, 2017 | 3.511 | 3.552 | 3.478 | 3.544 | 7,595,104 | +0.01(+0.23%) |
Oct 16, 2017 | 3.668 | 3.680 | 3.523 | 3.536 | 7,587,281 | -0.12(-3.39%) |
Oct 13, 2017 | 3.726 | 3.734 | 3.647 | 3.660 | 6,012,378 | -0.02(-0.45%) |
Oct 12, 2017 | 3.635 | 3.722 | 3.602 | 3.676 | 9,017,655 | +0.05(+1.37%) |
Oct 11, 2017 | 3.585 | 3.627 | 3.544 | 3.627 | 9,080,118 | +0.07(+2.09%) |
Oct 10, 2017 | 3.577 | 3.594 | 3.536 | 3.552 | 11,459,506 | +0.01(+0.23%) |
Oct 09, 2017 | 3.494 | 3.585 | 3.494 | 3.544 | 8,269,523 | +0.01(+0.23%) |
Oct 06, 2017 | 3.494 | 3.561 | 3.461 | 3.536 | 10,371,565 | +0.03(+0.94%) |
Oct 05, 2017 | 3.552 | 3.561 | 3.494 | 3.503 | 5,656,115 | -0.07(-1.85%) |
Oct 04, 2017 | 3.552 | 3.594 | 3.536 | 3.569 | 5,226,681 | +0.03(+0.93%) |
Oct 03, 2017 | 3.486 | 3.561 | 3.470 | 3.536 | 7,577,664 | +0.07(+2.15%) |
Oct 02, 2017 | 3.494 | 3.544 | 3.453 | 3.461 | 10,132,082 | -0.04(-1.18%) |
Sep 29, 2017 | 3.527 | 3.556 | 3.507 | 3.503 | 5,112,278 | -0.02(-0.70%) |
Sep 28, 2017 | 3.470 | 3.552 | 3.461 | 3.527 | 6,284,374 | +0.06(+1.67%) |
Sep 27, 2017 | 3.437 | 3.519 | 3.395 | 3.470 | 9,800,169 | -0.07(-1.87%) |
Sep 26, 2017 | 3.544 | 3.585 | 3.519 | 3.536 | 13,049,899 | -0.07(-1.83%) |
Sep 25, 2017 | 3.486 | 3.610 | 3.470 | 3.602 | 10,885,413 | +0.09(+2.59%) |
Sep 22, 2017 | 3.552 | 3.561 | 3.461 | 3.511 | 7,234,103 | +0.02(+0.47%) |
Sep 21, 2017 | 3.527 | 3.536 | 3.453 | 3.494 | 19,155,358 | -0.08(-2.31%) |
Sep 20, 2017 | 3.759 | 3.800 | 3.569 | 3.577 | 15,815,933 | -0.16(-4.20%) |
Sep 19, 2017 | 3.759 | 3.784 | 3.717 | 3.734 | 7,161,784 | -0.01(-0.22%) |
Sep 18, 2017 | 3.874 | 3.941 | 3.701 | 3.742 | 18,040,616 | -0.24(-6.02%) |
Sep 15, 2017 | 3.957 | 3.998 | 3.907 | 3.982 | 14,435,163 | +0.02(+0.42%) |
Sep 14, 2017 | 3.883 | 3.990 | 3.833 | 3.965 | 10,790,677 | +0.08(+2.13%) |
Sep 13, 2017 | 3.883 | 3.924 | 3.841 | 3.883 | 13,041,294 | -0.02(-0.42%) |
Sep 12, 2017 | 3.833 | 3.916 | 3.801 | 3.899 | 8,723,646 | +0.04(+1.07%) |
Sep 11, 2017 | 3.883 | 3.941 | 3.808 | 3.858 | 12,915,055 | -0.13(-3.31%) |
Sep 08, 2017 | 4.040 | 4.048 | 3.936 | 3.990 | 14,221,789 | -0.05(-1.23%) |
Sep 07, 2017 | 3.907 | 4.056 | 3.907 | 4.040 | 17,775,324 | +0.17(+4.49%) |
Sep 06, 2017 | 3.866 | 3.907 | 3.771 | 3.866 | 14,904,863 | -0.01(-0.21%) |
Sep 05, 2017 | 3.759 | 3.899 | 3.751 | 3.874 | 13,446,933 | +0.17(+4.45%) |
Sep 01, 2017 | 3.841 | 3.850 | 3.693 | 3.709 | 15,507,000 | -0.06(-1.54%) |
Aug 31, 2017 | 3.635 | 3.775 | 3.610 | 3.767 | 16,270,188 | +0.16(+4.35%) |
Aug 30, 2017 | 3.635 | 3.680 | 3.594 | 3.610 | 16,258,827 | -0.03(-0.91%) |
Aug 29, 2017 | 3.717 | 3.742 | 3.585 | 3.643 | 29,087,328 | +0.01(+0.23%) |
Aug 28, 2017 | 3.552 | 3.635 | 3.511 | 3.635 | 14,435,184 | +0.12(+3.53%) |
Aug 25, 2017 | 3.519 | 3.548 | 3.457 | 3.511 | 8,415,821 | +0.01(+0.24%) |
Aug 24, 2017 | 3.478 | 3.523 | 3.470 | 3.503 | 6,716,007 | +0.00(+0.00%) |
Aug 23, 2017 | 3.470 | 3.503 | 3.440 | 3.503 | 8,342,862 | +0.05(+1.44%) |
Aug 22, 2017 | 3.511 | 3.536 | 3.445 | 3.453 | 10,257,076 | -0.08(-2.34%) |
Aug 21, 2017 | 3.519 | 3.577 | 3.515 | 3.536 | 9,623,363 | +0.02(+0.71%) |
Aug 18, 2017 | 3.660 | 3.717 | 3.486 | 3.511 | 17,326,520 | -0.10(-2.75%) |
Aug 17, 2017 | 3.635 | 3.656 | 3.577 | 3.610 | 9,097,295 | -0.01(-0.23%) |
Aug 16, 2017 | 3.453 | 3.660 | 3.453 | 3.618 | 18,010,848 | +0.17(+5.04%) |
Aug 15, 2017 | 3.387 | 3.478 | 3.379 | 3.445 | 8,416,000 | +0.00(+0.00%) |
Aug 14, 2017 | 3.404 | 3.478 | 3.387 | 3.445 | 11,028,327 | -0.01(-0.24%) |
Aug 11, 2017 | 3.519 | 3.561 | 3.432 | 3.453 | 20,102,764 | -0.06(-1.65%) |
Aug 10, 2017 | 3.527 | 3.544 | 3.486 | 3.511 | 10,112,470 | +0.05(+1.43%) |
Aug 09, 2017 | 3.494 | 3.561 | 3.437 | 3.461 | 18,947,608 | +0.05(+1.45%) |
Aug 08, 2017 | 3.453 | 3.486 | 3.379 | 3.412 | 14,767,902 | +0.00(+0.00%) |
Aug 07, 2017 | 3.428 | 3.494 | 3.395 | 3.412 | 10,299,734 | -0.04(-1.20%) |
Aug 04, 2017 | 3.536 | 3.556 | 3.387 | 3.453 | 19,669,476 | -0.12(-3.24%) |
Aug 03, 2017 | 3.527 | 3.676 | 3.461 | 3.569 | 20,419,776 | +0.17(+4.85%) |
Aug 02, 2017 | 3.379 | 3.494 | 3.362 | 3.404 | 18,698,572 | +0.00(+0.00%) |
Aug 01, 2017 | 3.404 | 3.453 | 3.354 | 3.404 | 10,976,661 | +0.00(+0.00%) |
Jul 31, 2017 | 3.478 | 3.499 | 3.395 | 3.404 | 13,572,626 | -0.07(-2.14%) |
Jul 28, 2017 | 3.445 | 3.511 | 3.420 | 3.478 | 12,152,017 | +0.07(+2.18%) |
Jul 27, 2017 | 3.594 | 3.594 | 3.387 | 3.404 | 18,807,788 | -0.12(-3.51%) |
Jul 26, 2017 | 3.379 | 3.589 | 3.371 | 3.527 | 16,549,204 | +0.13(+3.89%) |
Jul 25, 2017 | 3.404 | 3.453 | 3.362 | 3.395 | 14,169,508 | -0.01(-0.24%) |
Jul 24, 2017 | 3.511 | 3.511 | 3.371 | 3.404 | 7,797,179 | -0.08(-2.37%) |
Jul 21, 2017 | 3.453 | 3.503 | 3.428 | 3.486 | 12,791,827 | +0.06(+1.69%) |
Jul 20, 2017 | 3.404 | 3.470 | 3.395 | 3.428 | 9,698,714 | +0.02(+0.48%) |
Jul 19, 2017 | 3.379 | 3.437 | 3.337 | 3.412 | 8,196,556 | +0.06(+1.72%) |
Jul 18, 2017 | 3.354 | 3.395 | 3.317 | 3.354 | 9,836,136 | +0.06(+1.75%) |
Jul 17, 2017 | 3.280 | 3.329 | 3.255 | 3.296 | 6,445,905 | +0.07(+2.31%) |
Jul 14, 2017 | 3.222 | 3.280 | 3.214 | 3.222 | 12,268,029 | +0.07(+2.36%) |
Jul 13, 2017 | 3.197 | 3.230 | 3.119 | 3.147 | 13,325,791 | -0.07(-2.31%) |
Jul 12, 2017 | 3.329 | 3.346 | 3.214 | 3.222 | 15,344,419 | -0.07(-2.26%) |
Jul 11, 2017 | 3.296 | 3.304 | 3.226 | 3.296 | 8,056,815 | -0.02(-0.50%) |
Jul 10, 2017 | 3.147 | 3.313 | 3.106 | 3.313 | 11,891,584 | +0.14(+4.43%) |
Jul 07, 2017 | 3.205 | 3.214 | 3.081 | 3.172 | 15,349,700 | -0.06(-1.79%) |
Jul 06, 2017 | 3.263 | 3.271 | 3.205 | 3.230 | 9,149,598 | -0.04(-1.26%) |
Jul 05, 2017 | 3.255 | 3.296 | 3.197 | 3.271 | 18,157,506 | -0.01(-0.25%) |
Jul 03, 2017 | 3.280 | 3.313 | 3.263 | 3.280 | 4,558,888 | -0.08(-2.46%) |
Jun 30, 2017 | 3.321 | 3.404 | 3.292 | 3.362 | 10,648,132 | +0.06(+1.75%) |
Jun 29, 2017 | 3.354 | 3.395 | 3.296 | 3.304 | 15,966,887 | -0.09(-2.68%) |
Jun 28, 2017 | 3.445 | 3.461 | 3.354 | 3.395 | 10,592,507 | -0.01(-0.24%) |
Jun 27, 2017 | 3.536 | 3.552 | 3.395 | 3.404 | 9,354,437 | -0.10(-2.83%) |
Jun 26, 2017 | 3.453 | 3.544 | 3.437 | 3.503 | 9,369,135 | +0.00(+0.00%) |
Jun 23, 2017 | 3.420 | 3.511 | 3.395 | 3.503 | 10,960,969 | +0.10(+2.91%) |
Jun 22, 2017 | 3.404 | 3.428 | 3.358 | 3.404 | 10,506,362 | +0.07(+2.23%) |
Jun 21, 2017 | 3.263 | 3.362 | 3.247 | 3.329 | 12,176,623 | +0.06(+1.77%) |
Jun 20, 2017 | 3.313 | 3.371 | 3.238 | 3.271 | 12,144,841 | -0.07(-1.98%) |
Jun 19, 2017 | 3.354 | 3.395 | 3.321 | 3.337 | 9,744,337 | -0.04(-1.22%) |
Jun 16, 2017 | 3.412 | 3.437 | 3.362 | 3.379 | 18,044,162 | +0.00(+0.00%) |
Jun 15, 2017 | 3.379 | 3.399 | 3.329 | 3.379 | 11,311,198 | -0.03(-0.97%) |
Jun 14, 2017 | 3.610 | 3.643 | 3.383 | 3.412 | 18,944,906 | -0.12(-3.28%) |
Jun 13, 2017 | 3.544 | 3.569 | 3.478 | 3.527 | 15,138,405 | -0.02(-0.70%) |
Jun 12, 2017 | 3.569 | 3.643 | 3.527 | 3.552 | 13,450,687 | -0.02(-0.69%) |
Jun 09, 2017 | 3.610 | 3.651 | 3.552 | 3.577 | 16,084,790 | -0.10(-2.70%) |
Jun 08, 2017 | 3.767 | 3.792 | 3.594 | 3.676 | 21,876,738 | -0.16(-4.09%) |
Jun 07, 2017 | 3.767 | 3.850 | 3.717 | 3.833 | 23,031,314 | +0.01(+0.22%) |
Jun 06, 2017 | 3.577 | 3.825 | 3.561 | 3.825 | 27,380,018 | +0.32(+9.20%) |
Jun 05, 2017 | 3.561 | 3.577 | 3.461 | 3.503 | 13,903,487 | -0.06(-1.62%) |
Jun 02, 2017 | 3.602 | 3.618 | 3.552 | 3.561 | 11,714,406 | +0.00(+0.00%) |
Jun 01, 2017 | 3.544 | 3.614 | 3.519 | 3.561 | 12,424,295 | +0.00(+0.00%) |
May 31, 2017 | 3.503 | 3.602 | 3.445 | 3.561 | 15,467,938 | +0.06(+1.65%) |
May 30, 2017 | 3.470 | 3.610 | 3.470 | 3.503 | 13,941,648 | +0.02(+0.47%) |
May 26, 2017 | 3.536 | 3.536 | 3.453 | 3.486 | 9,409,423 | +0.02(+0.48%) |
May 25, 2017 | 3.486 | 3.511 | 3.428 | 3.470 | 8,773,204 | -0.03(-0.94%) |
May 24, 2017 | 3.445 | 3.503 | 3.346 | 3.503 | 16,163,847 | +0.06(+1.68%) |
May 23, 2017 | 3.527 | 3.569 | 3.432 | 3.445 | 16,482,482 | -0.05(-1.42%) |
May 22, 2017 | 3.511 | 3.561 | 3.478 | 3.494 | 7,919,319 | -0.02(-0.47%) |
May 19, 2017 | 3.519 | 3.532 | 3.478 | 3.511 | 13,727,136 | +0.03(+0.95%) |
May 18, 2017 | 3.511 | 3.561 | 3.445 | 3.478 | 23,642,360 | -0.06(-1.64%) |
May 17, 2017 | 3.536 | 3.618 | 3.511 | 3.536 | 17,327,680 | +0.07(+1.90%) |
May 16, 2017 | 3.437 | 3.522 | 3.412 | 3.470 | 12,087,560 | +0.02(+0.72%) |
May 15, 2017 | 3.453 | 3.494 | 3.379 | 3.445 | 15,220,979 | +0.02(+0.72%) |
May 12, 2017 | 3.404 | 3.490 | 3.404 | 3.420 | 15,946,726 | +0.03(+0.98%) |
May 11, 2017 | 3.247 | 3.412 | 3.238 | 3.387 | 20,925,590 | +0.17(+5.13%) |
May 10, 2017 | 3.156 | 3.263 | 3.147 | 3.222 | 17,093,388 | +0.12(+4.00%) |
May 09, 2017 | 3.098 | 3.123 | 3.032 | 3.098 | 14,949,541 | -0.05(-1.57%) |
May 08, 2017 | 3.139 | 3.156 | 3.081 | 3.147 | 9,072,059 | +0.03(+1.06%) |
May 05, 2017 | 2.999 | 3.139 | 2.982 | 3.114 | 12,312,700 | +0.14(+4.72%) |
May 04, 2017 | 2.982 | 2.982 | 2.912 | 2.974 | 18,773,940 | -0.08(-2.70%) |
May 03, 2017 | 2.834 | 3.238 | 2.825 | 3.057 | 42,973,156 | +0.28(+10.12%) |
May 02, 2017 | 2.776 | 2.850 | 2.767 | 2.776 | 17,813,316 | -0.03(-1.18%) |