Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 4.661 | 4.683 | 4.626 | 4.629 | 5,475,227 | +0.05(+1.20%) |
Jun 28, 2018 | 4.559 | 4.590 | 4.536 | 4.575 | 6,615,319 | +0.02(+0.34%) |
Jun 27, 2018 | 4.653 | 4.669 | 4.559 | 4.559 | 2,448,267 | -0.09(-2.02%) |
Jun 26, 2018 | 4.661 | 4.676 | 4.614 | 4.653 | 2,806,355 | -0.09(-1.82%) |
Jun 25, 2018 | 4.755 | 4.778 | 4.708 | 4.739 | 2,075,621 | -0.07(-1.46%) |
Jun 22, 2018 | 4.778 | 4.852 | 4.762 | 4.809 | 3,777,592 | +0.10(+2.16%) |
Jun 21, 2018 | 4.762 | 4.762 | 4.708 | 4.708 | 2,280,035 | -0.13(-2.59%) |
Jun 20, 2018 | 4.872 | 4.880 | 4.825 | 4.833 | 2,464,806 | -0.08(-1.59%) |
Jun 19, 2018 | 4.919 | 4.931 | 4.884 | 4.911 | 3,308,833 | +0.10(+2.11%) |
Jun 18, 2018 | 4.801 | 4.817 | 4.762 | 4.809 | 4,321,347 | +0.05(+1.15%) |
Jun 15, 2018 | 4.927 | 4.743 | 4.755 | 8,386,986 | -0.17(-3.49%) | |
Jun 14, 2018 | 4.950 | 4.962 | 4.919 | 4.927 | 917,339 | -0.09(-1.72%) |
Jun 13, 2018 | 5.028 | 5.036 | 4.989 | 5.013 | 1,175,291 | +0.05(+1.10%) |
Jun 12, 2018 | 5.005 | 5.013 | 4.934 | 4.958 | 964,949 | -0.05(-1.09%) |
Jun 11, 2018 | 4.981 | 5.044 | 4.974 | 5.013 | 1,037,437 | +0.06(+1.26%) |
Jun 08, 2018 | 4.942 | 4.958 | 4.903 | 4.950 | 793,393 | +0.01(+0.16%) |
Jun 07, 2018 | 4.981 | 5.004 | 4.923 | 4.942 | 1,978,839 | +0.02(+0.48%) |
Jun 06, 2018 | 4.934 | 4.919 | 1,981,170 | +0.02(+0.32%) | ||
Jun 05, 2018 | 4.919 | 4.927 | 4.880 | 4.903 | 1,477,086 | -0.06(-1.26%) |
Jun 04, 2018 | 4.974 | 4.989 | 4.954 | 4.966 | 1,367,272 | +0.03(+0.63%) |
Jun 01, 2018 | 4.966 | 4.993 | 4.919 | 4.934 | 1,520,213 | +0.08(+1.61%) |
May 31, 2018 | 4.848 | 4.872 | 4.809 | 4.856 | 1,821,267 | -0.03(-0.64%) |
May 30, 2018 | 4.848 | 4.915 | 4.817 | 4.887 | 2,223,039 | +0.09(+1.96%) |
May 29, 2018 | 4.880 | 4.899 | 4.770 | 4.794 | 2,888,471 | -0.30(-5.98%) |
May 25, 2018 | 5.099 | 5.099 | 5.099 | 0 | +0.01(+0.15%) | |
May 24, 2018 | 5.106 | 5.126 | 5.067 | 5.091 | 1,575,091 | -0.04(-0.76%) |
May 23, 2018 | 5.161 | 5.169 | 5.099 | 5.130 | 2,574,714 | -0.15(-2.81%) |
May 22, 2018 | 5.286 | 5.294 | 5.258 | 5.278 | 2,382,547 | +0.00(+0.07%) |
May 21, 2018 | 5.283 | 5.290 | 5.248 | 5.275 | 1,337,544 | +0.03(+0.58%) |
May 18, 2018 | 5.237 | 5.252 | 5.222 | 5.244 | 1,326,904 | -0.05(-1.01%) |
May 17, 2018 | 5.275 | 5.306 | 5.252 | 5.298 | 1,265,810 | +0.02(+0.29%) |
May 16, 2018 | 5.275 | 5.298 | 5.244 | 5.283 | 1,105,464 | -0.03(-0.57%) |
May 15, 2018 | 5.298 | 5.351 | 5.275 | 5.313 | 2,476,466 | +0.05(+1.02%) |
May 14, 2018 | 5.283 | 5.290 | 5.252 | 5.260 | 1,181,487 | +0.00(+0.00%) |
May 11, 2018 | 5.260 | 5.283 | 5.244 | 5.260 | 1,474,594 | -0.02(-0.29%) |
May 10, 2018 | 5.321 | 5.321 | 5.206 | 5.275 | 4,009,041 | -0.18(-3.36%) |
May 09, 2018 | 5.435 | 5.458 | 5.412 | 5.458 | 2,858,989 | +0.08(+1.56%) |
May 08, 2018 | 5.336 | 5.389 | 5.336 | 5.374 | 1,405,358 | +0.04(+0.72%) |
May 07, 2018 | 5.336 | 5.351 | 5.313 | 5.336 | 1,457,042 | -0.03(-0.57%) |
May 04, 2018 | 5.275 | 5.374 | 5.267 | 5.367 | 2,530,254 | +0.09(+1.74%) |
May 03, 2018 | 5.298 | 5.306 | 5.229 | 5.275 | 4,277,841 | -0.14(-2.54%) |
May 02, 2018 | 5.535 | 5.535 | 5.389 | 5.412 | 3,205,408 | -0.09(-1.66%) |
May 01, 2018 | 5.512 | 5.527 | 5.473 | 5.504 | 1,656,718 | -0.04(-0.69%) |
Apr 30, 2018 | 5.580 | 5.585 | 5.542 | 5.542 | 1,376,284 | -0.05(-0.95%) |
Apr 27, 2018 | 5.550 | 5.596 | 5.527 | 5.596 | 1,252,497 | -0.02(-0.27%) |
Apr 26, 2018 | 5.588 | 5.622 | 5.550 | 5.611 | 2,922,507 | +0.04(+0.68%) |
Apr 25, 2018 | 5.618 | 5.622 | 5.557 | 5.573 | 3,666,710 | -0.07(-1.22%) |
Apr 24, 2018 | 5.672 | 5.710 | 5.618 | 5.641 | 4,131,706 | -0.02(-0.27%) |
Apr 23, 2018 | 5.657 | 5.672 | 5.641 | 5.657 | 1,981,914 | +0.05(+0.82%) |
Apr 20, 2018 | 5.596 | 5.626 | 5.588 | 5.611 | 898,708 | +0.02(+0.27%) |
Apr 19, 2018 | 5.588 | 5.626 | 5.580 | 5.596 | 1,375,365 | +0.01(+0.14%) |
Apr 18, 2018 | 5.603 | 5.634 | 5.580 | 5.588 | 1,662,593 | +0.08(+1.53%) |
Apr 17, 2018 | 5.512 | 5.535 | 5.466 | 5.504 | 1,751,823 | +0.00(+0.00%) |
Apr 16, 2018 | 5.504 | 5.519 | 5.489 | 5.504 | 890,239 | +0.01(+0.14%) |
Apr 13, 2018 | 5.550 | 5.554 | 5.489 | 5.496 | 1,463,409 | -0.02(-0.42%) |
Apr 12, 2018 | 5.504 | 5.535 | 5.466 | 5.519 | 2,841,823 | +0.11(+2.12%) |
Apr 11, 2018 | 5.420 | 5.435 | 5.389 | 5.405 | 2,027,014 | +0.05(+0.85%) |
Apr 10, 2018 | 5.344 | 5.382 | 5.325 | 5.359 | 2,009,234 | +0.15(+2.78%) |
Apr 09, 2018 | 5.229 | 5.275 | 5.214 | 5.214 | 3,071,068 | +0.03(+0.59%) |
Apr 06, 2018 | 5.229 | 5.256 | 5.160 | 5.183 | 2,362,866 | +0.00(+0.00%) |
Apr 05, 2018 | 5.176 | 5.199 | 5.160 | 5.183 | 1,987,106 | +0.08(+1.65%) |
Apr 04, 2018 | 5.038 | 5.115 | 5.031 | 5.099 | 1,391,230 | -0.06(-1.18%) |
Apr 03, 2018 | 5.122 | 5.176 | 5.099 | 5.160 | 1,634,664 | +0.07(+1.35%) |
Apr 02, 2018 | 5.145 | 5.176 | 5.046 | 5.092 | 1,645,175 | -0.08(-1.48%) |
Mar 29, 2018 | 5.168 | 5.168 | 5.168 | 0 | +0.01(+0.15%) | |
Mar 28, 2018 | 5.145 | 5.191 | 5.088 | 5.160 | 2,875,577 | +0.08(+1.65%) |
Mar 27, 2018 | 5.191 | 5.191 | 5.046 | 5.076 | 1,544,836 | -0.09(-1.77%) |
Mar 26, 2018 | 5.122 | 5.183 | 5.084 | 5.168 | 3,421,861 | +0.16(+3.20%) |
Mar 23, 2018 | 5.069 | 5.080 | 5.000 | 5.008 | 2,478,021 | -0.04(-0.76%) |
Mar 22, 2018 | 5.160 | 5.176 | 5.038 | 5.046 | 3,670,307 | -0.19(-3.64%) |
Mar 21, 2018 | 5.252 | 5.290 | 5.237 | 5.237 | 2,912,315 | -0.03(-0.58%) |
Mar 20, 2018 | 5.267 | 5.336 | 5.260 | 5.267 | 6,376,514 | +0.04(+0.73%) |
Mar 19, 2018 | 5.275 | 5.176 | 5.229 | 1,730,583 | -0.03(-0.58%) | |
Mar 16, 2018 | 5.283 | 5.295 | 5.244 | 5.260 | 1,467,083 | +0.00(+0.00%) |
Mar 15, 2018 | 5.267 | 5.290 | 5.237 | 5.260 | 1,779,826 | +0.06(+1.17%) |
Mar 14, 2018 | 5.252 | 5.260 | 5.183 | 5.199 | 1,417,392 | +0.01(+0.15%) |
Mar 13, 2018 | 5.267 | 5.283 | 5.183 | 5.191 | 1,494,017 | -0.05(-0.87%) |
Mar 12, 2018 | 5.290 | 5.298 | 5.232 | 5.237 | 2,292,509 | -0.04(-0.72%) |
Mar 09, 2018 | 5.244 | 5.283 | 5.229 | 5.275 | 1,169,354 | +0.02(+0.29%) |
Mar 08, 2018 | 5.275 | 5.294 | 5.237 | 5.260 | 1,135,844 | -0.01(-0.14%) |
Mar 07, 2018 | 5.275 | 5.214 | 5.267 | 1,291,690 | +0.02(+0.44%) | |
Mar 06, 2018 | 5.252 | 5.260 | 5.222 | 5.244 | 1,789,247 | +0.05(+1.03%) |
Mar 05, 2018 | 5.099 | 5.206 | 5.099 | 5.191 | 1,643,514 | +0.06(+1.19%) |
Mar 02, 2018 | 5.084 | 5.138 | 5.046 | 5.130 | 3,892,555 | -0.07(-1.32%) |
Mar 01, 2018 | 5.244 | 5.279 | 5.153 | 5.199 | 2,854,795 | -0.08(-1.59%) |
Feb 28, 2018 | 5.351 | 5.363 | 5.271 | 5.283 | 2,820,669 | -0.01(-0.14%) |
Feb 27, 2018 | 5.313 | 5.336 | 5.283 | 5.290 | 2,704,483 | -0.02(-0.43%) |
Feb 26, 2018 | 5.294 | 5.313 | 5.254 | 5.313 | 3,536,720 | +0.02(+0.29%) |
Feb 23, 2018 | 5.252 | 5.306 | 5.237 | 5.298 | 2,191,671 | +0.10(+1.91%) |
Feb 22, 2018 | 5.191 | 5.199 | 2,396,828 | -0.08(-1.59%) | ||
Feb 21, 2018 | 5.275 | 5.359 | 5.298 | 5.283 | 2,744,766 | -0.02(-0.29%) |
Feb 20, 2018 | 5.283 | 5.306 | 5.254 | 5.298 | 3,336,578 | +0.07(+1.31%) |
Feb 16, 2018 | 5.229 | 5.229 | 5.229 | 0 | -0.05(-0.87%) | |
Feb 15, 2018 | 5.313 | 5.321 | 5.229 | 5.275 | 3,493,880 | +0.11(+2.22%) |
Feb 14, 2018 | 5.031 | 5.176 | 5.023 | 5.160 | 3,288,587 | +0.13(+2.58%) |
Feb 13, 2018 | 5.015 | 5.054 | 5.000 | 5.031 | 3,081,017 | +0.03(+0.61%) |
Feb 12, 2018 | 4.985 | 5.031 | 4.947 | 5.000 | 2,401,794 | +0.08(+1.55%) |
Feb 09, 2018 | 4.954 | 4.977 | 4.809 | 4.924 | 7,016,567 | -0.03(-0.62%) |
Feb 08, 2018 | 5.092 | 5.092 | 4.947 | 4.954 | 10,872,119 | -0.15(-2.84%) |
Feb 07, 2018 | 5.084 | 5.138 | 5.069 | 5.099 | 11,028,902 | +0.03(+0.60%) |
Feb 06, 2018 | 4.947 | 5.099 | 4.947 | 5.069 | 16,639,467 | -0.03(-0.52%) |
Feb 05, 2018 | 5.153 | 5.237 | 5.035 | 5.096 | 11,080,602 | -0.07(-1.40%) |
Feb 02, 2018 | 5.271 | 5.271 | 5.168 | 5.168 | 3,139,038 | -0.08(-1.60%) |
Feb 01, 2018 | 5.199 | 5.252 | 5.191 | 5.252 | 2,715,898 | +0.07(+1.33%) |
Jan 31, 2018 | 5.244 | 5.252 | 5.168 | 5.183 | 3,009,988 | -0.06(-1.16%) |
Jan 30, 2018 | 5.290 | 5.294 | 5.237 | 5.244 | 3,573,471 | -0.08(-1.58%) |
Jan 29, 2018 | 5.313 | 5.359 | 5.313 | 5.328 | 2,496,607 | +0.00(+0.00%) |
Jan 26, 2018 | 5.306 | 5.332 | 5.290 | 5.328 | 1,732,079 | +0.03(+0.58%) |
Jan 25, 2018 | 5.359 | 5.359 | 5.290 | 5.298 | 2,848,812 | +0.01(+0.14%) |
Jan 24, 2018 | 5.321 | 5.336 | 5.252 | 5.290 | 2,184,380 | +0.03(+0.58%) |
Jan 23, 2018 | 5.275 | 5.283 | 5.244 | 5.260 | 2,821,822 | -0.07(-1.29%) |
Jan 22, 2018 | 5.298 | 5.336 | 5.298 | 5.328 | 3,591,022 | +0.04(+0.72%) |
Jan 19, 2018 | 5.290 | 5.313 | 5.260 | 5.290 | 1,724,024 | +0.00(+0.00%) |
Jan 18, 2018 | 5.298 | 5.306 | 5.275 | 5.290 | 3,356,611 | +0.05(+1.02%) |
Jan 17, 2018 | 5.237 | 5.267 | 5.214 | 5.237 | 7,631,263 | +0.04(+0.73%) |
Jan 16, 2018 | 5.244 | 5.252 | 5.168 | 5.199 | 4,041,364 | -0.05(-1.02%) |
Jan 12, 2018 | 5.252 | 5.252 | 5.252 | 0 | +0.07(+1.33%) | |
Jan 11, 2018 | 5.130 | 5.180 | 5.122 | 5.183 | 4,123,418 | +0.10(+1.95%) |
Jan 10, 2018 | 5.130 | 5.076 | 5.084 | 3,071,591 | +0.08(+1.68%) | |
Jan 09, 2018 | 5.008 | 5.031 | 4.985 | 5.000 | 2,579,754 | +0.09(+1.87%) |
Jan 08, 2018 | 4.901 | 4.921 | 4.886 | 4.909 | 2,207,934 | +0.01(+0.16%) |
Jan 05, 2018 | 4.909 | 4.916 | 4.863 | 4.901 | 2,073,615 | +0.01(+0.16%) |
Jan 04, 2018 | 4.870 | 4.912 | 4.870 | 4.893 | 3,856,695 | +0.05(+1.10%) |
Jan 03, 2018 | 4.847 | 4.867 | 4.825 | 4.840 | 1,665,744 | +0.00(+0.00%) |
Jan 02, 2018 | 4.847 | 4.847 | 4.825 | 4.840 | 1,898,417 | +0.03(+0.64%) |
Dec 29, 2017 | 4.809 | 4.809 | 4.809 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.832 | 4.844 | 4.802 | 4.809 | 1,418,660 | +0.06(+1.29%) |
Dec 27, 2017 | 4.771 | 4.771 | 4.748 | 4.748 | 1,112,577 | +0.00(+0.00%) |
Dec 26, 2017 | 4.771 | 4.786 | 4.733 | 4.748 | 662,502 | -0.01(-0.16%) |
Dec 22, 2017 | 4.763 | 4.767 | 4.741 | 4.756 | 1,035,637 | -0.02(-0.48%) |
Dec 21, 2017 | 4.763 | 4.802 | 4.748 | 4.779 | 1,008,266 | +0.00(+0.00%) |
Dec 20, 2017 | 4.809 | 4.825 | 4.763 | 4.779 | 1,298,970 | -0.04(-0.79%) |
Dec 19, 2017 | 4.847 | 4.847 | 4.802 | 4.817 | 2,275,236 | +0.02(+0.48%) |
Dec 18, 2017 | 4.817 | 4.825 | 4.786 | 4.794 | 2,369,783 | +0.08(+1.62%) |
Dec 15, 2017 | 4.710 | 4.741 | 4.699 | 4.718 | 1,565,156 | -0.02(-0.48%) |
Dec 14, 2017 | 4.779 | 4.786 | 4.725 | 4.741 | 1,763,792 | +0.00(+0.00%) |
Dec 13, 2017 | 4.771 | 4.779 | 4.741 | 4.741 | 1,942,755 | +0.01(+0.16%) |
Dec 12, 2017 | 4.710 | 4.741 | 4.702 | 4.733 | 1,002,188 | +0.00(+0.00%) |
Dec 11, 2017 | 4.733 | 4.748 | 4.725 | 4.733 | 1,528,206 | +0.01(+0.16%) |
Dec 08, 2017 | 4.695 | 4.725 | 4.680 | 4.725 | 2,104,390 | +0.05(+1.14%) |
Dec 07, 2017 | 4.649 | 4.687 | 4.641 | 4.672 | 2,111,109 | +0.00(+0.00%) |
Dec 06, 2017 | 4.649 | 4.687 | 4.649 | 4.672 | 1,417,274 | -0.01(-0.16%) |
Dec 05, 2017 | 4.710 | 4.710 | 4.664 | 4.680 | 1,760,006 | -0.04(-0.81%) |
Dec 04, 2017 | 4.733 | 4.733 | 4.710 | 4.718 | 4,403,750 | +0.03(+0.65%) |
Dec 01, 2017 | 4.680 | 4.714 | 4.637 | 4.687 | 3,494,635 | -0.04(-0.81%) |
Nov 30, 2017 | 4.733 | 4.763 | 4.710 | 4.725 | 3,401,373 | -0.03(-0.64%) |
Nov 29, 2017 | 4.733 | 4.756 | 4.710 | 4.756 | 10,708,623 | +0.05(+1.14%) |
Nov 28, 2017 | 4.634 | 4.702 | 4.626 | 4.702 | 3,620,675 | +0.08(+1.82%) |
Nov 27, 2017 | 4.618 | 4.641 | 4.611 | 4.618 | 1,043,386 | -0.02(-0.49%) |
Nov 24, 2017 | 4.634 | 4.649 | 4.626 | 4.641 | 1,522,780 | +0.04(+0.83%) |
Nov 22, 2017 | 4.596 | 4.609 | 4.565 | 4.603 | 1,365,638 | +0.01(+0.17%) |
Nov 21, 2017 | 4.603 | 4.618 | 4.588 | 4.596 | 1,516,048 | +0.02(+0.50%) |
Nov 20, 2017 | 4.588 | 4.588 | 4.565 | 4.573 | 1,275,472 | -0.05(-1.16%) |
Nov 17, 2017 | 4.618 | 4.626 | 4.596 | 4.626 | 1,008,131 | +0.04(+0.83%) |
Nov 16, 2017 | 4.603 | 4.611 | 4.588 | 4.588 | 1,104,184 | +0.01(+0.17%) |
Nov 15, 2017 | 4.542 | 4.602 | 4.534 | 4.580 | 2,177,039 | +0.02(+0.50%) |
Nov 14, 2017 | 4.573 | 4.580 | 4.542 | 4.557 | 1,522,105 | +0.01(+0.17%) |
Nov 13, 2017 | 4.527 | 4.573 | 4.527 | 4.550 | 2,249,079 | -0.08(-1.81%) |
Nov 10, 2017 | 4.649 | 4.672 | 4.611 | 4.634 | 3,648,268 | -0.11(-2.25%) |
Nov 09, 2017 | 4.626 | 4.741 | 4.626 | 4.741 | 4,961,022 | +0.27(+6.15%) |
Nov 08, 2017 | 4.454 | 4.485 | 4.451 | 4.466 | 3,098,552 | -0.03(-0.68%) |
Nov 07, 2017 | 4.534 | 4.550 | 4.473 | 4.496 | 3,670,491 | -0.02(-0.34%) |
Nov 06, 2017 | 4.496 | 4.519 | 4.496 | 4.512 | 1,745,156 | +0.02(+0.34%) |
Nov 03, 2017 | 4.489 | 4.512 | 4.473 | 4.496 | 2,776,741 | -0.08(-1.83%) |
Nov 02, 2017 | 4.573 | 4.596 | 4.565 | 4.580 | 3,202,337 | +0.04(+0.84%) |
Nov 01, 2017 | 4.519 | 4.556 | 4.512 | 4.542 | 2,311,824 | +0.06(+1.36%) |
Oct 31, 2017 | 4.481 | 4.512 | 4.466 | 4.481 | 2,110,472 | +0.03(+0.69%) |
Oct 30, 2017 | 4.473 | 4.489 | 4.451 | 4.451 | 1,489,186 | -0.02(-0.34%) |
Oct 27, 2017 | 4.496 | 4.500 | 4.466 | 4.466 | 1,547,065 | -0.07(-1.52%) |
Oct 26, 2017 | 4.557 | 4.573 | 4.527 | 4.534 | 1,475,183 | -0.01(-0.17%) |
Oct 25, 2017 | 4.550 | 4.565 | 4.500 | 4.542 | 2,527,179 | +0.01(+0.17%) |
Oct 24, 2017 | 4.534 | 4.557 | 4.519 | 4.534 | 2,922,864 | +0.06(+1.37%) |
Oct 23, 2017 | 4.512 | 4.519 | 4.458 | 4.473 | 2,869,470 | +0.03(+0.69%) |
Oct 20, 2017 | 4.542 | 4.680 | 4.435 | 4.443 | 9,191,436 | -0.06(-1.36%) |
Oct 19, 2017 | 4.458 | 4.512 | 4.458 | 4.504 | 3,304,159 | +0.06(+1.37%) |
Oct 18, 2017 | 4.443 | 4.458 | 4.443 | 4.443 | 1,753,528 | +0.04(+0.87%) |
Oct 17, 2017 | 4.405 | 4.420 | 4.397 | 4.405 | 3,022,313 | +0.02(+0.35%) |
Oct 16, 2017 | 4.389 | 4.412 | 4.382 | 4.389 | 2,731,878 | +0.02(+0.52%) |
Oct 13, 2017 | 4.367 | 4.382 | 4.359 | 4.367 | 2,422,038 | +0.04(+0.88%) |
Oct 12, 2017 | 4.336 | 4.344 | 4.321 | 4.328 | 4,590,804 | -0.01(-0.18%) |
Oct 11, 2017 | 4.344 | 4.351 | 4.309 | 4.336 | 5,628,303 | +0.02(+0.35%) |
Oct 10, 2017 | 4.298 | 4.321 | 4.283 | 4.321 | 4,742,001 | +0.08(+1.80%) |
Oct 09, 2017 | 4.252 | 4.275 | 4.199 | 4.244 | 9,412,600 | +0.03(+0.72%) |
Oct 06, 2017 | 4.221 | 4.244 | 4.206 | 4.214 | 17,805,822 | +0.00(+0.00%) |
Oct 05, 2017 | 4.267 | 4.275 | 4.214 | 4.214 | 19,461,660 | -0.09(-2.13%) |
Oct 04, 2017 | 4.321 | 4.328 | 4.294 | 4.305 | 6,796,327 | -0.04(-0.88%) |
Oct 03, 2017 | 4.382 | 4.389 | 4.340 | 4.344 | 19,739,582 | -0.05(-1.22%) |
Oct 02, 2017 | 4.405 | 4.412 | 4.382 | 4.397 | 17,154,350 | -0.02(-0.52%) |
Sep 29, 2017 | 4.458 | 4.466 | 4.405 | 4.420 | 9,386,457 | -0.05(-1.03%) |
Sep 28, 2017 | 4.458 | 4.496 | 4.439 | 4.466 | 3,767,556 | +0.00(+0.00%) |
Sep 27, 2017 | 4.473 | 4.489 | 4.454 | 4.466 | 3,906,581 | +0.06(+1.39%) |
Sep 26, 2017 | 4.412 | 4.428 | 4.389 | 4.405 | 1,343,889 | -0.02(-0.35%) |
Sep 25, 2017 | 4.451 | 4.466 | 4.397 | 4.420 | 1,980,739 | -0.11(-2.53%) |
Sep 22, 2017 | 4.489 | 4.538 | 4.481 | 4.534 | 1,347,654 | +0.05(+1.02%) |
Sep 21, 2017 | 4.481 | 4.512 | 4.481 | 4.489 | 1,845,885 | +0.05(+1.20%) |
Sep 20, 2017 | 4.435 | 4.458 | 4.412 | 4.435 | 1,911,835 | +0.00(+0.00%) |
Sep 19, 2017 | 4.412 | 4.443 | 4.405 | 4.435 | 973,685 | +0.02(+0.35%) |
Sep 18, 2017 | 4.405 | 4.435 | 4.405 | 4.420 | 1,708,877 | +0.08(+1.76%) |
Sep 15, 2017 | 4.336 | 4.359 | 4.328 | 4.344 | 1,209,484 | -0.02(-0.52%) |
Sep 14, 2017 | 4.382 | 4.389 | 4.351 | 4.367 | 1,892,745 | -0.06(-1.38%) |
Sep 13, 2017 | 4.489 | 4.512 | 4.428 | 4.428 | 2,974,674 | -0.05(-1.19%) |
Sep 12, 2017 | 4.481 | 4.519 | 4.473 | 4.481 | 5,164,681 | +0.13(+2.98%) |
Sep 11, 2017 | 4.328 | 4.363 | 4.328 | 4.351 | 3,250,378 | +0.08(+1.79%) |
Sep 08, 2017 | 4.290 | 4.263 | 4.275 | 1,806,723 | +0.03(+0.72%) | |
Sep 07, 2017 | 4.283 | 4.286 | 4.237 | 4.244 | 2,042,780 | -0.02(-0.36%) |
Sep 06, 2017 | 4.241 | 4.275 | 4.229 | 4.260 | 2,244,596 | +0.04(+0.90%) |
Sep 05, 2017 | 4.283 | 4.294 | 4.191 | 4.221 | 2,605,028 | -0.15(-3.49%) |
Sep 01, 2017 | 4.344 | 4.382 | 4.344 | 4.374 | 1,240,320 | +0.02(+0.53%) |
Aug 31, 2017 | 4.328 | 4.351 | 4.322 | 4.351 | 1,099,011 | +0.04(+0.88%) |
Aug 30, 2017 | 4.305 | 4.328 | 4.298 | 4.313 | 1,269,536 | -0.02(-0.35%) |
Aug 29, 2017 | 4.290 | 4.336 | 4.283 | 4.328 | 2,246,573 | -0.13(-2.91%) |
Aug 28, 2017 | 4.466 | 4.473 | 4.435 | 4.458 | 1,024,440 | -0.02(-0.51%) |
Aug 25, 2017 | 4.466 | 4.496 | 4.466 | 4.481 | 1,424,520 | +0.05(+1.03%) |
Aug 24, 2017 | 4.389 | 4.458 | 4.423 | 4.435 | 1,177,382 | +0.05(+1.04%) |
Aug 23, 2017 | 4.367 | 4.405 | 4.359 | 4.389 | 1,808,755 | -0.03(-0.69%) |
Aug 22, 2017 | 4.397 | 4.435 | 4.397 | 4.420 | 2,930,665 | +0.05(+1.05%) |
Aug 21, 2017 | 4.397 | 4.397 | 4.345 | 4.374 | 5,863,931 | -0.05(-1.04%) |
Aug 18, 2017 | 4.397 | 4.443 | 4.382 | 4.420 | 2,414,935 | +0.04(+0.87%) |
Aug 17, 2017 | 4.428 | 4.443 | 4.374 | 4.382 | 3,167,040 | -0.10(-2.34%) |
Aug 16, 2017 | 4.487 | 4.509 | 4.472 | 4.487 | 2,534,648 | +0.07(+1.69%) |
Aug 15, 2017 | 4.390 | 4.435 | 4.368 | 4.412 | 3,341,037 | +0.04(+1.02%) |
Aug 14, 2017 | 4.397 | 4.405 | 4.353 | 4.368 | 2,137,493 | +0.01(+0.34%) |
Aug 11, 2017 | 4.360 | 4.375 | 4.316 | 4.353 | 3,560,983 | -0.07(-1.52%) |
Aug 10, 2017 | 4.479 | 4.487 | 4.412 | 4.420 | 5,177,117 | +0.20(+4.76%) |
Aug 09, 2017 | 4.182 | 4.226 | 4.176 | 4.219 | 2,137,153 | -0.03(-0.70%) |
Aug 08, 2017 | 4.263 | 4.278 | 4.241 | 4.249 | 1,580,604 | +0.03(+0.71%) |
Aug 07, 2017 | 4.219 | 4.226 | 4.211 | 4.219 | 1,075,786 | +0.02(+0.53%) |
Aug 04, 2017 | 4.182 | 4.211 | 4.174 | 4.196 | 1,949,075 | +0.01(+0.36%) |
Aug 03, 2017 | 4.182 | 4.196 | 4.167 | 4.182 | 1,571,196 | +0.01(+0.18%) |
Aug 02, 2017 | 4.189 | 4.204 | 4.167 | 4.174 | 2,467,317 | +0.02(+0.54%) |
Aug 01, 2017 | 4.167 | 4.182 | 4.152 | 4.152 | 2,004,423 | +0.01(+0.18%) |
Jul 31, 2017 | 4.115 | 4.152 | 4.115 | 4.144 | 1,315,285 | +0.01(+0.36%) |
Jul 28, 2017 | 4.092 | 4.130 | 4.085 | 4.130 | 1,002,248 | +0.03(+0.73%) |
Jul 27, 2017 | 4.115 | 4.122 | 4.085 | 4.100 | 1,627,493 | +0.00(+0.00%) |
Jul 26, 2017 | 4.115 | 4.115 | 4.092 | 4.100 | 1,802,340 | +0.00(+0.00%) |
Jul 25, 2017 | 4.107 | 4.130 | 4.100 | 4.100 | 1,659,351 | +0.06(+1.47%) |
Jul 24, 2017 | 4.033 | 4.048 | 4.018 | 4.040 | 1,101,310 | +0.04(+1.12%) |
Jul 21, 2017 | 3.996 | 4.010 | 3.970 | 3.996 | 1,236,176 | -0.01(-0.37%) |
Jul 20, 2017 | 4.033 | 4.048 | 4.003 | 4.010 | 1,512,417 | +0.04(+0.94%) |
Jul 19, 2017 | 3.936 | 3.973 | 3.936 | 3.973 | 1,191,205 | +0.01(+0.19%) |
Jul 18, 2017 | 3.958 | 3.981 | 3.943 | 3.966 | 1,555,124 | -0.07(-1.84%) |
Jul 17, 2017 | 4.048 | 4.055 | 4.037 | 4.040 | 1,389,592 | -0.01(-0.37%) |
Jul 14, 2017 | 4.025 | 4.066 | 4.018 | 4.055 | 1,482,009 | -0.01(-0.18%) |
Jul 13, 2017 | 4.055 | 4.077 | 4.048 | 4.063 | 1,861,079 | +0.03(+0.74%) |
Jul 12, 2017 | 4.077 | 4.077 | 4.025 | 4.033 | 1,972,135 | -0.06(-1.45%) |
Jul 11, 2017 | 4.100 | 4.107 | 4.063 | 4.092 | 2,647,738 | +0.03(+0.73%) |
Jul 10, 2017 | 4.085 | 4.107 | 4.063 | 4.063 | 2,112,602 | +0.01(+0.37%) |
Jul 07, 2017 | 4.040 | 4.070 | 4.033 | 4.048 | 2,955,438 | +0.10(+2.64%) |
Jul 06, 2017 | 3.943 | 3.981 | 3.931 | 3.943 | 2,847,646 | +0.04(+0.95%) |
Jul 05, 2017 | 3.929 | 3.929 | 3.891 | 3.906 | 1,894,245 | +0.04(+0.96%) |