Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.576 | 4.592 | 4.529 | 4.534 | 8,879,922 | -0.04(-0.81%) |
Apr 27, 2018 | 4.493 | 4.586 | 4.484 | 4.571 | 6,796,936 | +0.08(+1.79%) |
Apr 26, 2018 | 4.410 | 4.523 | 4.397 | 4.491 | 10,614,754 | +0.10(+2.19%) |
Apr 25, 2018 | 4.372 | 4.428 | 4.348 | 4.395 | 9,803,248 | +0.01(+0.20%) |
Apr 24, 2018 | 4.406 | 4.425 | 4.363 | 4.386 | 12,571,478 | -0.01(-0.20%) |
Apr 23, 2018 | 4.404 | 4.420 | 4.375 | 4.395 | 8,553,803 | -0.01(-0.13%) |
Apr 20, 2018 | 4.466 | 4.469 | 4.389 | 4.400 | 9,146,335 | -0.05(-1.23%) |
Apr 19, 2018 | 4.511 | 4.514 | 4.439 | 4.455 | 8,497,105 | -0.08(-1.68%) |
Apr 18, 2018 | 4.579 | 4.587 | 4.528 | 4.531 | 8,850,409 | -0.05(-1.00%) |
Apr 17, 2018 | 4.558 | 4.605 | 4.526 | 4.577 | 13,747,122 | +0.02(+0.42%) |
Apr 16, 2018 | 4.579 | 4.603 | 4.532 | 4.558 | 13,765,845 | -0.01(-0.15%) |
Apr 13, 2018 | 4.554 | 4.584 | 4.530 | 4.564 | 8,010,760 | +0.02(+0.42%) |
Apr 12, 2018 | 4.611 | 4.611 | 4.541 | 4.545 | 6,959,955 | -0.06(-1.31%) |
Apr 11, 2018 | 4.597 | 4.638 | 4.589 | 4.606 | 5,173,270 | +0.00(+0.05%) |
Apr 10, 2018 | 4.602 | 4.621 | 4.580 | 4.603 | 6,254,224 | +0.02(+0.41%) |
Apr 09, 2018 | 4.590 | 4.620 | 4.568 | 4.584 | 7,694,061 | -0.00(-0.05%) |
Apr 06, 2018 | 4.614 | 4.638 | 4.574 | 4.587 | 7,883,683 | -0.02(-0.46%) |
Apr 05, 2018 | 4.603 | 4.612 | 4.603 | 4.608 | 4,614,889 | +0.00(+0.05%) |
Apr 04, 2018 | 4.571 | 4.629 | 4.557 | 4.606 | 7,832,313 | +0.01(+0.22%) |
Apr 03, 2018 | 4.521 | 4.619 | 4.490 | 4.596 | 8,802,469 | +0.07(+1.66%) |
Apr 02, 2018 | 4.551 | 4.571 | 4.492 | 4.521 | 14,120,743 | -0.03(-0.66%) |
Mar 29, 2018 | 4.551 | 4.551 | 4.551 | 0 | +0.02(+0.42%) | |
Mar 28, 2018 | 4.438 | 4.554 | 4.438 | 4.532 | 11,662,040 | +0.12(+2.60%) |
Mar 27, 2018 | 4.367 | 4.465 | 4.325 | 4.417 | 9,015,399 | +0.05(+1.15%) |
Mar 26, 2018 | 4.325 | 4.378 | 4.323 | 4.367 | 6,903,750 | +0.05(+1.24%) |
Mar 23, 2018 | 4.371 | 4.395 | 4.289 | 4.313 | 12,050,400 | -0.05(-1.25%) |
Mar 22, 2018 | 4.430 | 4.491 | 4.367 | 4.368 | 10,516,043 | -0.08(-1.71%) |
Mar 21, 2018 | 4.468 | 4.481 | 4.414 | 4.444 | 8,093,425 | -0.04(-0.80%) |
Mar 20, 2018 | 4.520 | 4.542 | 4.456 | 4.479 | 13,620,877 | -0.04(-0.86%) |
Mar 19, 2018 | 4.535 | 4.535 | 4.484 | 4.519 | 7,319,536 | -0.03(-0.57%) |
Mar 16, 2018 | 4.500 | 4.553 | 4.483 | 4.544 | 12,944,606 | +0.05(+1.07%) |
Mar 15, 2018 | 4.495 | 4.529 | 4.464 | 4.496 | 7,745,879 | -0.00(-0.10%) |
Mar 14, 2018 | 4.474 | 4.515 | 4.468 | 4.501 | 19,621,018 | +0.03(+0.62%) |
Mar 13, 2018 | 4.497 | 4.516 | 4.455 | 4.473 | 7,741,876 | +0.00(+0.02%) |
Mar 12, 2018 | 4.467 | 4.481 | 4.425 | 4.472 | 12,590,174 | +0.01(+0.13%) |
Mar 09, 2018 | 4.359 | 4.467 | 4.348 | 4.466 | 17,664,322 | +0.11(+2.54%) |
Mar 08, 2018 | 4.335 | 4.372 | 4.322 | 4.356 | 9,970,314 | +0.02(+0.46%) |
Mar 07, 2018 | 4.362 | 4.335 | 9,994,490 | +0.02(+0.52%) | ||
Mar 06, 2018 | 4.324 | 4.332 | 4.265 | 4.313 | 12,920,958 | -0.02(-0.36%) |
Mar 05, 2018 | 4.282 | 4.340 | 4.263 | 4.329 | 11,690,729 | +0.04(+0.91%) |
Mar 02, 2018 | 4.296 | 4.337 | 4.271 | 4.290 | 10,142,619 | -0.01(-0.18%) |
Mar 01, 2018 | 4.299 | 4.366 | 4.280 | 4.297 | 12,369,015 | -0.02(-0.47%) |
Feb 28, 2018 | 4.306 | 4.372 | 4.300 | 4.318 | 29,633,176 | +0.03(+0.60%) |
Feb 27, 2018 | 4.347 | 4.372 | 4.272 | 4.292 | 10,550,857 | -0.06(-1.49%) |
Feb 26, 2018 | 4.356 | 4.369 | 4.319 | 4.357 | 6,629,188 | +0.01(+0.33%) |
Feb 23, 2018 | 4.297 | 4.345 | 4.274 | 4.342 | 8,444,186 | +0.07(+1.57%) |
Feb 22, 2018 | 4.275 | 10,036,082 | +0.03(+0.74%) | |||
Feb 21, 2018 | 4.363 | 4.397 | 4.240 | 4.244 | 10,990,488 | -0.12(-2.84%) |
Feb 20, 2018 | 4.393 | 4.468 | 4.367 | 4.368 | 8,613,778 | -0.06(-1.46%) |
Feb 16, 2018 | 4.433 | 4.433 | 4.433 | 0 | +0.04(+0.81%) | |
Feb 15, 2018 | 4.299 | 4.401 | 4.296 | 4.397 | 15,310,669 | +0.12(+2.74%) |
Feb 14, 2018 | 4.304 | 4.321 | 4.243 | 4.280 | 9,620,655 | -0.06(-1.48%) |
Feb 13, 2018 | 4.332 | 4.360 | 4.302 | 4.344 | 7,584,437 | +0.00(+0.03%) |
Feb 12, 2018 | 4.361 | 4.361 | 4.226 | 4.343 | 12,920,318 | -0.01(-0.18%) |
Feb 09, 2018 | 4.257 | 4.380 | 4.236 | 4.350 | 13,099,902 | +0.12(+2.96%) |
Feb 08, 2018 | 4.336 | 4.400 | 4.223 | 4.225 | 11,950,824 | -0.11(-2.55%) |
Feb 07, 2018 | 4.375 | 4.407 | 4.336 | 4.336 | 9,423,953 | -0.05(-1.03%) |
Feb 06, 2018 | 4.346 | 4.411 | 4.296 | 4.381 | 20,799,004 | -0.08(-1.81%) |
Feb 05, 2018 | 4.469 | 4.497 | 4.405 | 4.462 | 10,987,415 | -0.02(-0.49%) |
Feb 02, 2018 | 4.471 | 4.525 | 4.374 | 4.484 | 16,541,240 | -0.03(-0.61%) |
Feb 01, 2018 | 4.635 | 4.660 | 4.510 | 4.512 | 13,419,272 | -0.12(-2.49%) |
Jan 31, 2018 | 4.528 | 4.631 | 4.523 | 4.627 | 9,952,703 | +0.10(+2.17%) |
Jan 30, 2018 | 4.534 | 4.586 | 4.526 | 4.528 | 9,781,068 | -0.06(-1.21%) |
Jan 29, 2018 | 4.633 | 4.638 | 4.575 | 4.584 | 11,717,696 | -0.07(-1.54%) |
Jan 26, 2018 | 4.687 | 4.698 | 4.621 | 4.656 | 9,033,162 | -0.02(-0.40%) |
Jan 25, 2018 | 4.648 | 4.681 | 4.627 | 4.674 | 7,129,613 | +0.02(+0.43%) |
Jan 24, 2018 | 4.678 | 4.702 | 4.643 | 4.654 | 7,397,112 | -0.03(-0.59%) |
Jan 23, 2018 | 4.598 | 4.683 | 4.589 | 4.682 | 9,514,383 | +0.11(+2.30%) |
Jan 22, 2018 | 4.534 | 4.581 | 4.513 | 4.577 | 10,475,494 | +0.09(+1.95%) |
Jan 19, 2018 | 4.495 | 4.502 | 4.463 | 4.490 | 8,680,840 | +0.00(+0.05%) |
Jan 18, 2018 | 4.501 | 4.528 | 4.466 | 4.487 | 11,769,838 | -0.04(-0.93%) |
Jan 17, 2018 | 4.527 | 4.565 | 4.499 | 4.529 | 10,944,000 | +0.03(+0.61%) |
Jan 16, 2018 | 4.507 | 4.553 | 4.500 | 4.502 | 6,719,198 | +0.01(+0.22%) |
Jan 12, 2018 | 4.492 | 4.492 | 4.492 | 0 | -0.04(-0.81%) | |
Jan 11, 2018 | 4.588 | 4.608 | 4.520 | 4.528 | 9,411,284 | -0.06(-1.23%) |
Jan 10, 2018 | 4.618 | 4.639 | 4.552 | 4.585 | 8,519,857 | -0.06(-1.24%) |
Jan 09, 2018 | 4.731 | 4.744 | 4.640 | 4.642 | 9,042,621 | -0.10(-2.12%) |
Jan 08, 2018 | 4.712 | 4.745 | 4.699 | 4.743 | 7,433,049 | +0.04(+0.78%) |
Jan 05, 2018 | 4.723 | 4.737 | 4.672 | 4.706 | 9,037,123 | -0.03(-0.61%) |
Jan 04, 2018 | 4.793 | 4.802 | 4.720 | 4.735 | 6,869,890 | -0.08(-1.59%) |
Jan 03, 2018 | 4.807 | 4.821 | 4.766 | 4.811 | 6,299,325 | +0.01(+0.14%) |
Jan 02, 2018 | 4.842 | 4.846 | 4.811 | 4.805 | 6,055,790 | -0.03(-0.59%) |
Dec 29, 2017 | 4.834 | 4.834 | 4.834 | 0 | +0.01(+0.28%) | |
Dec 28, 2017 | 4.809 | 4.824 | 4.776 | 4.820 | 5,631,359 | +0.03(+0.53%) |
Dec 27, 2017 | 4.814 | 4.818 | 4.786 | 4.795 | 5,631,269 | +0.00(+0.07%) |
Dec 26, 2017 | 4.783 | 4.803 | 4.771 | 4.792 | 4,135,375 | +0.02(+0.32%) |
Dec 22, 2017 | 4.773 | 4.814 | 4.763 | 4.776 | 11,775,020 | +0.00(+0.09%) |
Dec 21, 2017 | 4.796 | 4.796 | 4.744 | 4.772 | 12,951,136 | -0.01(-0.25%) |
Dec 20, 2017 | 4.778 | 4.796 | 4.769 | 4.784 | 12,412,611 | +0.00(+0.05%) |
Dec 19, 2017 | 4.893 | 4.902 | 4.760 | 4.782 | 8,005,503 | -0.11(-2.22%) |
Dec 18, 2017 | 4.870 | 4.911 | 4.869 | 4.890 | 8,474,679 | +0.04(+0.87%) |
Dec 15, 2017 | 4.860 | 4.870 | 4.836 | 4.848 | 21,318,756 | -0.00(-0.02%) |
Dec 14, 2017 | 4.845 | 4.860 | 4.830 | 4.849 | 3,920,289 | -0.00(-0.09%) |
Dec 13, 2017 | 4.866 | 4.872 | 4.834 | 4.854 | 6,940,326 | +0.00(+0.02%) |
Dec 12, 2017 | 4.852 | 4.879 | 4.820 | 4.852 | 11,793,078 | -0.04(-0.86%) |
Dec 11, 2017 | 4.878 | 4.896 | 4.851 | 4.894 | 8,854,094 | +0.01(+0.29%) |
Dec 08, 2017 | 4.859 | 4.893 | 4.844 | 4.880 | 6,790,638 | +0.03(+0.64%) |
Dec 07, 2017 | 4.826 | 4.859 | 4.750 | 4.849 | 7,475,442 | +0.03(+0.57%) |
Dec 06, 2017 | 4.806 | 4.824 | 4.796 | 4.821 | 5,426,582 | +0.02(+0.48%) |
Dec 05, 2017 | 4.862 | 4.862 | 4.786 | 4.798 | 7,637,564 | -0.06(-1.25%) |
Dec 04, 2017 | 4.881 | 4.891 | 4.854 | 4.859 | 8,945,328 | -0.01(-0.11%) |
Dec 01, 2017 | 4.891 | 4.919 | 4.856 | 4.865 | 9,038,968 | -0.01(-0.23%) |
Nov 30, 2017 | 4.899 | 4.919 | 4.855 | 4.876 | 8,502,377 | -0.02(-0.45%) |
Nov 29, 2017 | 4.862 | 4.918 | 4.832 | 4.898 | 6,765,100 | +0.02(+0.36%) |
Nov 28, 2017 | 4.908 | 4.925 | 4.863 | 4.880 | 6,116,188 | -0.03(-0.61%) |
Nov 27, 2017 | 4.959 | 4.961 | 4.909 | 4.910 | 5,234,148 | -0.04(-0.78%) |
Nov 24, 2017 | 4.961 | 4.966 | 4.944 | 4.949 | 2,005,834 | +0.01(+0.25%) |
Nov 22, 2017 | 4.908 | 4.975 | 4.904 | 4.936 | 5,487,350 | -0.03(-0.62%) |
Nov 21, 2017 | 4.908 | 4.990 | 4.908 | 4.967 | 10,652,790 | +0.07(+1.51%) |
Nov 20, 2017 | 4.884 | 4.900 | 4.866 | 4.893 | 6,824,920 | +0.01(+0.14%) |
Nov 17, 2017 | 4.923 | 4.949 | 4.847 | 4.887 | 31,634,442 | -0.06(-1.12%) |
Nov 16, 2017 | 4.891 | 4.953 | 4.865 | 4.942 | 8,724,644 | +0.06(+1.13%) |
Nov 15, 2017 | 4.971 | 4.983 | 4.887 | 4.887 | 7,728,930 | -0.07(-1.50%) |
Nov 14, 2017 | 4.981 | 5.006 | 4.960 | 4.961 | 5,563,761 | -0.03(-0.53%) |
Nov 13, 2017 | 4.963 | 5.002 | 4.960 | 4.988 | 9,139,818 | +0.04(+0.75%) |
Nov 10, 2017 | 4.929 | 4.981 | 4.922 | 4.950 | 6,972,397 | -0.01(-0.18%) |
Nov 09, 2017 | 4.948 | 4.989 | 4.948 | 4.959 | 6,330,924 | -0.02(-0.33%) |
Nov 08, 2017 | 4.918 | 4.985 | 4.918 | 4.976 | 6,002,225 | +0.05(+1.02%) |
Nov 07, 2017 | 4.908 | 4.940 | 4.889 | 4.925 | 7,860,036 | +0.02(+0.36%) |
Nov 06, 2017 | 4.920 | 4.929 | 4.870 | 4.908 | 12,137,142 | +0.06(+1.18%) |
Nov 03, 2017 | 4.751 | 4.892 | 4.751 | 4.850 | 9,678,701 | +0.07(+1.42%) |
Nov 02, 2017 | 4.874 | 4.881 | 4.762 | 4.782 | 8,946,947 | -0.08(-1.67%) |
Nov 01, 2017 | 4.835 | 4.881 | 4.804 | 4.864 | 9,248,460 | +0.04(+0.82%) |
Oct 31, 2017 | 4.855 | 4.865 | 4.796 | 4.824 | 11,507,603 | -0.02(-0.50%) |
Oct 30, 2017 | 4.860 | 4.871 | 4.830 | 4.848 | 8,706,222 | -0.02(-0.38%) |
Oct 27, 2017 | 4.754 | 4.886 | 4.754 | 4.867 | 14,584,707 | +0.11(+2.35%) |
Oct 26, 2017 | 4.822 | 4.834 | 4.740 | 4.755 | 9,311,493 | -0.04(-0.80%) |
Oct 25, 2017 | 4.797 | 4.831 | 4.776 | 4.793 | 6,630,405 | -0.01(-0.11%) |
Oct 24, 2017 | 4.829 | 4.850 | 4.763 | 4.799 | 9,703,070 | -0.04(-0.82%) |
Oct 23, 2017 | 4.838 | 4.846 | 4.810 | 4.838 | 5,385,385 | +0.00(+0.09%) |
Oct 20, 2017 | 4.841 | 4.841 | 4.814 | 4.834 | 4,710,482 | -0.01(-0.14%) |
Oct 19, 2017 | 4.852 | 4.854 | 4.821 | 4.841 | 4,596,935 | -0.01(-0.14%) |
Oct 18, 2017 | 4.847 | 4.863 | 4.815 | 4.847 | 4,607,319 | -0.01(-0.11%) |
Oct 17, 2017 | 4.845 | 4.868 | 4.832 | 4.853 | 7,315,300 | -0.00(-0.02%) |
Oct 16, 2017 | 4.899 | 4.911 | 4.846 | 4.854 | 6,873,919 | -0.04(-0.92%) |
Oct 13, 2017 | 4.992 | 4.995 | 4.895 | 4.899 | 8,198,390 | -0.06(-1.28%) |
Oct 12, 2017 | 4.937 | 4.980 | 4.931 | 4.962 | 7,177,484 | +0.03(+0.60%) |
Oct 11, 2017 | 4.902 | 4.948 | 4.899 | 4.933 | 7,118,746 | +0.03(+0.63%) |
Oct 10, 2017 | 4.915 | 4.936 | 4.894 | 4.902 | 8,961,980 | -0.01(-0.13%) |
Oct 09, 2017 | 4.878 | 4.914 | 4.861 | 4.909 | 4,809,042 | +0.04(+0.79%) |
Oct 06, 2017 | 4.882 | 4.891 | 4.838 | 4.870 | 9,232,862 | -0.04(-0.76%) |
Oct 05, 2017 | 4.889 | 4.936 | 4.882 | 4.908 | 7,326,331 | +0.03(+0.65%) |
Oct 04, 2017 | 4.816 | 4.879 | 4.794 | 4.876 | 6,728,427 | +0.06(+1.30%) |
Oct 03, 2017 | 4.815 | 4.829 | 4.772 | 4.813 | 9,099,668 | -0.01(-0.23%) |
Oct 02, 2017 | 4.815 | 4.832 | 4.790 | 4.824 | 6,772,706 | +0.01(+0.27%) |
Sep 29, 2017 | 4.789 | 4.812 | 4.780 | 4.811 | 5,925,144 | +0.00(+0.05%) |
Sep 28, 2017 | 4.780 | 4.813 | 4.772 | 4.809 | 4,235,315 | +0.02(+0.48%) |
Sep 27, 2017 | 4.824 | 4.841 | 4.769 | 4.786 | 8,994,417 | -0.08(-1.58%) |
Sep 26, 2017 | 4.881 | 4.901 | 4.859 | 4.863 | 7,363,007 | -0.02(-0.47%) |
Sep 25, 2017 | 4.916 | 4.932 | 4.835 | 4.886 | 11,685,159 | -0.02(-0.47%) |
Sep 22, 2017 | 4.942 | 4.956 | 4.901 | 4.909 | 3,649,490 | -0.02(-0.31%) |
Sep 21, 2017 | 4.962 | 4.981 | 4.923 | 4.924 | 5,394,648 | -0.04(-0.73%) |
Sep 20, 2017 | 4.991 | 5.007 | 4.939 | 4.960 | 5,486,899 | -0.02(-0.48%) |
Sep 19, 2017 | 5.013 | 5.013 | 4.951 | 4.984 | 8,870,531 | -0.03(-0.57%) |
Sep 18, 2017 | 5.001 | 5.021 | 4.971 | 5.013 | 6,161,437 | +0.01(+0.24%) |
Sep 15, 2017 | 5.012 | 5.029 | 4.970 | 5.001 | 12,987,358 | -0.02(-0.37%) |
Sep 14, 2017 | 4.970 | 5.023 | 4.955 | 5.019 | 6,537,051 | +0.04(+0.88%) |
Sep 13, 2017 | 4.999 | 5.004 | 4.969 | 4.976 | 6,589,171 | -0.02(-0.46%) |
Sep 12, 2017 | 5.050 | 5.074 | 4.965 | 4.999 | 8,239,287 | -0.08(-1.51%) |
Sep 11, 2017 | 5.097 | 5.123 | 5.056 | 5.075 | 7,879,582 | -0.02(-0.39%) |
Sep 08, 2017 | 5.025 | 5.125 | 5.025 | 5.095 | 14,978,007 | +0.07(+1.33%) |
Sep 07, 2017 | 4.984 | 5.046 | 4.963 | 5.028 | 8,263,118 | +0.05(+1.10%) |
Sep 06, 2017 | 4.972 | 5.011 | 4.963 | 4.973 | 10,353,549 | +0.00(+0.04%) |
Sep 05, 2017 | 4.958 | 4.985 | 4.926 | 4.971 | 10,802,570 | +0.01(+0.22%) |
Sep 01, 2017 | 4.974 | 5.007 | 4.959 | 4.960 | 4,142,417 | -0.01(-0.24%) |
Aug 31, 2017 | 4.983 | 5.000 | 4.962 | 4.972 | 7,106,457 | -0.01(-0.13%) |
Aug 30, 2017 | 4.924 | 4.979 | 4.910 | 4.979 | 5,680,335 | +0.05(+0.93%) |
Aug 29, 2017 | 5.000 | 5.026 | 4.931 | 4.933 | 5,131,378 | -0.06(-1.19%) |
Aug 28, 2017 | 5.021 | 5.029 | 4.945 | 4.992 | 4,960,907 | -0.03(-0.52%) |
Aug 25, 2017 | 5.038 | 5.047 | 5.015 | 5.018 | 4,976,669 | -0.01(-0.20%) |
Aug 24, 2017 | 5.040 | 5.063 | 5.018 | 5.028 | 8,895,401 | -0.01(-0.13%) |
Aug 23, 2017 | 4.979 | 5.052 | 4.959 | 5.035 | 10,186,296 | +0.06(+1.15%) |
Aug 22, 2017 | 4.984 | 5.010 | 4.947 | 4.978 | 7,382,617 | -0.00(-0.09%) |
Aug 21, 2017 | 4.962 | 4.989 | 4.940 | 4.982 | 9,510,217 | +0.03(+0.60%) |
Aug 18, 2017 | 4.963 | 4.977 | 4.932 | 4.952 | 8,272,116 | -0.03(-0.57%) |
Aug 17, 2017 | 4.979 | 5.013 | 4.969 | 4.981 | 7,982,317 | -0.00(-0.02%) |
Aug 16, 2017 | 5.023 | 5.063 | 4.969 | 4.982 | 11,129,100 | -0.02(-0.39%) |
Aug 15, 2017 | 5.006 | 5.013 | 4.964 | 5.002 | 11,190,491 | -0.02(-0.48%) |
Aug 14, 2017 | 4.976 | 5.039 | 4.976 | 5.026 | 7,515,826 | +0.07(+1.38%) |
Aug 11, 2017 | 4.967 | 4.992 | 4.937 | 4.957 | 6,134,919 | -0.02(-0.42%) |
Aug 10, 2017 | 4.994 | 5.024 | 4.976 | 4.978 | 5,403,029 | -0.03(-0.57%) |
Aug 09, 2017 | 5.035 | 5.049 | 4.995 | 5.006 | 9,097,596 | -0.01(-0.22%) |
Aug 08, 2017 | 4.953 | 5.019 | 4.944 | 5.017 | 24,484,278 | +0.05(+1.10%) |
Aug 07, 2017 | 4.966 | 4.980 | 4.935 | 4.963 | 7,000,199 | -0.00(-0.07%) |
Aug 04, 2017 | 4.950 | 4.990 | 4.947 | 4.966 | 6,676,990 | +0.01(+0.22%) |
Aug 03, 2017 | 4.946 | 4.994 | 4.913 | 4.955 | 10,510,599 | +0.00(+0.09%) |
Aug 02, 2017 | 4.949 | 4.960 | 4.912 | 4.951 | 8,017,054 | -0.01(-0.24%) |
Aug 01, 2017 | 4.965 | 4.982 | 4.919 | 4.963 | 11,593,052 | +0.01(+0.11%) |
Jul 31, 2017 | 4.920 | 4.960 | 4.906 | 4.957 | 10,253,888 | +0.03(+0.64%) |
Jul 28, 2017 | 4.897 | 4.930 | 4.828 | 4.926 | 11,771,743 | +0.14(+2.84%) |
Jul 27, 2017 | 4.761 | 4.799 | 4.706 | 4.790 | 10,111,704 | +0.01(+0.30%) |
Jul 26, 2017 | 4.732 | 4.794 | 4.715 | 4.775 | 7,786,430 | +0.05(+1.04%) |
Jul 25, 2017 | 4.755 | 4.761 | 4.717 | 4.727 | 6,981,445 | -0.03(-0.57%) |
Jul 24, 2017 | 4.815 | 4.815 | 4.750 | 4.754 | 16,091,373 | -0.06(-1.24%) |
Jul 21, 2017 | 4.779 | 4.818 | 4.757 | 4.814 | 6,608,223 | +0.04(+0.75%) |
Jul 20, 2017 | 4.766 | 4.801 | 4.753 | 4.778 | 9,005,793 | +0.02(+0.39%) |
Jul 19, 2017 | 4.711 | 4.759 | 4.703 | 4.759 | 5,568,727 | +0.05(+0.99%) |
Jul 18, 2017 | 4.762 | 4.762 | 4.707 | 4.712 | 9,286,174 | -0.04(-0.76%) |
Jul 17, 2017 | 4.708 | 4.758 | 4.690 | 4.748 | 11,698,160 | +0.04(+0.86%) |
Jul 14, 2017 | 4.670 | 4.717 | 4.670 | 4.708 | 7,626,999 | +0.05(+1.05%) |
Jul 13, 2017 | 4.680 | 4.680 | 4.637 | 4.659 | 9,744,822 | -0.02(-0.37%) |
Jul 12, 2017 | 4.635 | 4.688 | 4.629 | 4.676 | 11,895,375 | +0.06(+1.30%) |
Jul 11, 2017 | 4.641 | 4.641 | 4.557 | 4.617 | 16,958,380 | -0.02(-0.40%) |
Jul 10, 2017 | 4.653 | 4.680 | 4.629 | 4.635 | 13,260,101 | -0.01(-0.14%) |
Jul 07, 2017 | 4.653 | 4.678 | 4.627 | 4.642 | 15,322,030 | -0.01(-0.26%) |
Jul 06, 2017 | 4.741 | 4.750 | 4.624 | 4.654 | 21,873,524 | -0.11(-2.29%) |
Jul 05, 2017 | 4.723 | 4.798 | 4.712 | 4.762 | 16,954,760 | +0.06(+1.34%) |
Jul 03, 2017 | 4.696 | 4.709 | 4.665 | 4.699 | 6,642,552 | +0.02(+0.49%) |
Jun 30, 2017 | 4.673 | 4.708 | 4.650 | 4.676 | 15,538,265 | +0.03(+0.66%) |
Jun 29, 2017 | 4.609 | 4.651 | 4.592 | 4.646 | 16,907,338 | +0.00(+0.07%) |
Jun 28, 2017 | 4.685 | 4.699 | 4.636 | 4.643 | 15,913,188 | -0.04(-0.81%) |
Jun 27, 2017 | 4.736 | 4.764 | 4.639 | 4.681 | 16,468,868 | -0.08(-1.71%) |
Jun 26, 2017 | 4.773 | 4.777 | 4.731 | 4.762 | 8,027,382 | -0.00(-0.05%) |
Jun 23, 2017 | 4.774 | 4.812 | 4.756 | 4.765 | 15,820,759 | -0.01(-0.11%) |
Jun 22, 2017 | 4.773 | 4.805 | 4.750 | 4.770 | 13,734,646 | -0.02(-0.36%) |
Jun 21, 2017 | 4.835 | 4.835 | 4.772 | 4.787 | 9,498,357 | -0.05(-0.99%) |
Jun 20, 2017 | 4.877 | 4.885 | 4.777 | 4.835 | 6,957,049 | -0.03(-0.65%) |
Jun 19, 2017 | 4.849 | 4.893 | 4.834 | 4.867 | 6,860,358 | +0.02(+0.47%) |
Jun 16, 2017 | 4.834 | 4.861 | 4.815 | 4.844 | 13,644,506 | +0.01(+0.16%) |
Jun 15, 2017 | 4.815 | 4.897 | 4.815 | 4.836 | 9,371,334 | -0.01(-0.11%) |
Jun 14, 2017 | 4.868 | 4.871 | 4.830 | 4.842 | 4,251,588 | +0.02(+0.38%) |
Jun 13, 2017 | 4.801 | 4.827 | 4.782 | 4.823 | 5,666,613 | +0.02(+0.39%) |
Jun 12, 2017 | 4.823 | 4.842 | 4.787 | 4.805 | 9,336,821 | -0.02(-0.47%) |
Jun 09, 2017 | 4.790 | 4.849 | 4.768 | 4.828 | 8,458,144 | +0.03(+0.61%) |
Jun 08, 2017 | 4.816 | 4.730 | 4.798 | 8,587,308 | -0.01(-0.29%) | |
Jun 07, 2017 | 4.803 | 4.855 | 4.782 | 4.812 | 9,749,361 | +0.02(+0.32%) |
Jun 06, 2017 | 4.803 | 4.856 | 4.765 | 4.797 | 12,958,513 | +0.00(+0.09%) |
Jun 05, 2017 | 4.733 | 4.818 | 4.706 | 4.793 | 7,863,081 | +0.04(+0.80%) |
Jun 02, 2017 | 4.721 | 4.755 | 4.690 | 4.755 | 8,718,824 | +0.07(+1.49%) |
Jun 01, 2017 | 4.661 | 4.686 | 4.620 | 4.685 | 10,401,273 | +0.01(+0.30%) |
May 31, 2017 | 4.661 | 4.724 | 4.661 | 4.671 | 12,868,144 | +0.00(+0.00%) |
May 30, 2017 | 4.704 | 4.719 | 4.666 | 4.671 | 18,706,446 | -0.03(-0.60%) |
May 26, 2017 | 4.699 | 4.737 | 4.683 | 4.699 | 6,176,038 | -0.00(-0.02%) |
May 25, 2017 | 4.733 | 4.754 | 4.676 | 4.700 | 4,734,559 | -0.01(-0.18%) |
May 24, 2017 | 4.715 | 4.737 | 4.694 | 4.709 | 8,253,504 | -0.00(-0.02%) |
May 23, 2017 | 4.703 | 4.738 | 4.692 | 4.710 | 6,902,221 | +0.01(+0.30%) |
May 22, 2017 | 4.698 | 4.718 | 4.671 | 4.696 | 9,671,874 | +0.01(+0.26%) |
May 19, 2017 | 4.660 | 4.697 | 4.631 | 4.684 | 10,737,273 | +0.03(+0.58%) |
May 18, 2017 | 4.656 | 4.704 | 4.623 | 4.657 | 12,473,898 | -0.01(-0.19%) |
May 17, 2017 | 4.595 | 4.703 | 4.595 | 4.666 | 14,142,960 | +0.06(+1.40%) |
May 16, 2017 | 4.646 | 4.666 | 4.588 | 4.601 | 10,814,741 | -0.05(-1.00%) |
May 15, 2017 | 4.665 | 4.703 | 4.639 | 4.648 | 7,612,699 | -0.02(-0.35%) |
May 12, 2017 | 4.666 | 4.687 | 4.647 | 4.664 | 5,829,761 | +0.00(+0.05%) |
May 11, 2017 | 4.651 | 4.673 | 4.613 | 4.662 | 6,912,220 | -0.02(-0.35%) |
May 10, 2017 | 4.627 | 4.719 | 4.618 | 4.678 | 8,261,544 | +0.05(+1.05%) |
May 09, 2017 | 4.645 | 4.665 | 4.613 | 4.629 | 12,852,785 | -0.02(-0.44%) |
May 08, 2017 | 4.750 | 4.752 | 4.639 | 4.650 | 13,736,497 | -0.09(-1.98%) |
May 05, 2017 | 4.654 | 4.746 | 4.637 | 4.744 | 11,078,678 | +0.09(+1.83%) |
May 04, 2017 | 4.604 | 4.665 | 4.565 | 4.659 | 9,091,806 | +0.04(+0.79%) |
May 03, 2017 | 4.665 | 4.665 | 4.597 | 4.622 | 11,309,497 | -0.03(-0.70%) |
May 02, 2017 | 4.681 | 4.697 | 4.643 | 4.654 | 14,106,392 | -0.02(-0.51%) |