Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.939 | 2.939 | 2.939 | 0 | +0.11(+4.00%) | |
Mar 28, 2018 | 2.845 | 2.920 | 2.722 | 2.826 | 461,044 | -0.03(-0.99%) |
Mar 27, 2018 | 2.882 | 2.901 | 2.826 | 2.854 | 268,066 | -0.05(-1.62%) |
Mar 26, 2018 | 2.977 | 3.005 | 2.873 | 2.901 | 215,574 | -0.03(-0.96%) |
Mar 23, 2018 | 2.958 | 3.014 | 2.911 | 2.930 | 217,576 | +0.02(+0.65%) |
Mar 22, 2018 | 2.826 | 2.972 | 2.826 | 2.911 | 227,569 | +0.08(+3.00%) |
Mar 21, 2018 | 2.835 | 2.929 | 2.826 | 2.826 | 274,072 | -0.05(-1.64%) |
Mar 20, 2018 | 2.939 | 2.986 | 2.873 | 2.873 | 306,017 | -0.08(-2.87%) |
Mar 19, 2018 | 3.014 | 3.024 | 2.751 | 2.958 | 1,255,279 | -0.07(-2.18%) |
Mar 16, 2018 | 3.231 | 3.288 | 3.024 | 3.024 | 1,191,022 | -0.18(-5.59%) |
Mar 15, 2018 | 3.259 | 3.286 | 3.109 | 3.203 | 746,962 | -0.05(-1.45%) |
Mar 14, 2018 | 3.391 | 3.485 | 3.222 | 3.250 | 388,766 | -0.09(-2.82%) |
Mar 13, 2018 | 3.391 | 3.438 | 3.109 | 3.344 | 889,741 | -0.05(-1.39%) |
Mar 12, 2018 | 3.542 | 3.551 | 3.372 | 3.391 | 592,167 | -0.15(-4.26%) |
Mar 09, 2018 | 3.730 | 3.730 | 3.523 | 3.542 | 521,128 | -0.15(-4.08%) |
Mar 08, 2018 | 3.532 | 3.768 | 3.532 | 3.693 | 358,599 | +0.15(+4.26%) |
Mar 07, 2018 | 3.542 | 3.542 | 156,829 | -0.01(-0.26%) | ||
Mar 06, 2018 | 3.643 | 3.670 | 3.542 | 3.551 | 311,186 | -0.06(-1.78%) |
Mar 05, 2018 | 3.588 | 3.670 | 3.588 | 3.615 | 120,351 | +0.04(+1.03%) |
Mar 02, 2018 | 3.670 | 3.670 | 3.560 | 3.579 | 195,318 | -0.04(-1.02%) |
Mar 01, 2018 | 3.579 | 3.679 | 3.551 | 3.615 | 194,611 | +0.06(+1.55%) |
Feb 28, 2018 | 3.624 | 3.652 | 3.551 | 3.560 | 308,486 | -0.03(-0.77%) |
Feb 27, 2018 | 3.579 | 3.624 | 3.579 | 3.588 | 134,878 | +0.00(+0.00%) |
Feb 26, 2018 | 3.661 | 3.665 | 3.579 | 3.588 | 236,678 | -0.05(-1.26%) |
Feb 23, 2018 | 3.716 | 3.725 | 3.597 | 3.634 | 273,269 | -0.06(-1.49%) |
Feb 22, 2018 | 3.652 | 3.716 | 3.643 | 3.689 | 164,978 | +0.04(+1.00%) |
Feb 21, 2018 | 3.707 | 3.753 | 3.624 | 3.652 | 357,296 | -0.06(-1.73%) |
Feb 20, 2018 | 3.716 | 3.753 | 3.698 | 3.716 | 123,193 | +0.00(+0.00%) |
Feb 16, 2018 | 3.716 | 3.716 | 3.716 | 0 | -0.03(-0.74%) | |
Feb 15, 2018 | 3.716 | 3.780 | 3.716 | 3.744 | 183,281 | -0.01(-0.24%) |
Feb 14, 2018 | 3.762 | 3.799 | 3.725 | 3.753 | 140,840 | -0.04(-0.97%) |
Feb 13, 2018 | 3.771 | 3.790 | 3.725 | 3.790 | 129,920 | +0.02(+0.49%) |
Feb 12, 2018 | 3.716 | 3.780 | 3.716 | 3.771 | 122,894 | +0.06(+1.73%) |
Feb 09, 2018 | 3.744 | 3.764 | 3.670 | 3.707 | 227,966 | -0.05(-1.22%) |
Feb 08, 2018 | 3.780 | 3.799 | 3.735 | 3.753 | 211,855 | -0.02(-0.49%) |
Feb 07, 2018 | 3.725 | 3.799 | 3.725 | 3.771 | 211,013 | +0.05(+1.23%) |
Feb 06, 2018 | 3.679 | 3.753 | 3.670 | 3.725 | 282,785 | +0.00(+0.11%) |
Feb 05, 2018 | 3.716 | 3.808 | 3.689 | 3.721 | 278,735 | -0.02(-0.60%) |
Feb 02, 2018 | 3.744 | 3.799 | 3.698 | 3.744 | 373,203 | +0.02(+0.49%) |
Feb 01, 2018 | 3.753 | 3.826 | 3.725 | 3.725 | 225,304 | -0.04(-0.98%) |
Jan 31, 2018 | 3.790 | 3.799 | 3.754 | 3.762 | 155,310 | +0.04(+0.99%) |
Jan 30, 2018 | 3.744 | 3.744 | 3.744 | 3.725 | 380,237 | +0.00(+0.00%) |
Jan 29, 2018 | 3.707 | 3.753 | 3.679 | 3.725 | 236,701 | +0.02(+0.50%) |
Jan 26, 2018 | 3.725 | 3.771 | 3.679 | 3.707 | 295,669 | -0.04(-0.98%) |
Jan 25, 2018 | 3.771 | 3.826 | 3.725 | 3.744 | 142,910 | +0.01(+0.25%) |
Jan 24, 2018 | 3.762 | 3.848 | 3.735 | 3.735 | 216,710 | -0.06(-1.69%) |
Jan 23, 2018 | 3.826 | 3.900 | 3.763 | 3.799 | 219,198 | +0.01(+0.24%) |
Jan 22, 2018 | 3.698 | 3.854 | 3.689 | 3.790 | 272,656 | +0.08(+2.23%) |
Jan 19, 2018 | 3.716 | 3.790 | 3.679 | 3.707 | 282,894 | -0.04(-0.98%) |
Jan 18, 2018 | 3.955 | 3.973 | 3.735 | 3.744 | 312,027 | -0.16(-4.00%) |
Jan 17, 2018 | 3.799 | 3.973 | 3.799 | 3.900 | 493,907 | +0.11(+2.91%) |
Jan 16, 2018 | 3.725 | 3.807 | 3.716 | 3.790 | 384,006 | +0.06(+1.72%) |
Jan 12, 2018 | 3.725 | 3.725 | 3.725 | 0 | -0.07(-1.93%) | |
Jan 11, 2018 | 3.808 | 3.835 | 3.716 | 3.799 | 787,657 | -0.05(-1.19%) |
Jan 10, 2018 | 3.964 | 4.001 | 3.817 | 3.845 | 537,173 | -0.12(-3.01%) |
Jan 09, 2018 | 3.955 | 4.019 | 3.835 | 3.964 | 665,650 | -0.08(-2.04%) |
Jan 08, 2018 | 4.221 | 4.221 | 4.037 | 4.047 | 346,356 | -0.17(-3.92%) |
Jan 05, 2018 | 4.193 | 4.230 | 4.047 | 4.212 | 579,424 | +0.02(+0.44%) |
Jan 04, 2018 | 4.276 | 4.303 | 4.047 | 4.193 | 647,581 | -0.04(-0.87%) |
Jan 03, 2018 | 4.276 | 4.276 | 4.111 | 4.230 | 542,064 | +0.01(+0.22%) |
Jan 02, 2018 | 4.037 | 4.285 | 3.982 | 4.221 | 982,299 | +0.29(+7.48%) |
Dec 29, 2017 | 3.927 | 3.927 | 3.927 | 0 | +0.15(+3.88%) | |
Dec 28, 2017 | 3.716 | 3.819 | 3.670 | 3.780 | 640,362 | +0.01(+0.24%) |
Dec 27, 2017 | 3.725 | 3.826 | 3.716 | 3.771 | 479,096 | +0.04(+0.98%) |
Dec 26, 2017 | 3.606 | 3.883 | 3.579 | 3.735 | 880,895 | +0.13(+3.56%) |
Dec 22, 2017 | 3.551 | 3.606 | 3.496 | 3.606 | 489,632 | +0.03(+0.77%) |
Dec 21, 2017 | 3.643 | 3.652 | 3.549 | 3.579 | 628,190 | -0.05(-1.27%) |
Dec 20, 2017 | 3.551 | 3.661 | 3.487 | 3.624 | 762,205 | +0.06(+1.54%) |
Dec 19, 2017 | 3.670 | 3.707 | 3.569 | 3.569 | 777,501 | -0.12(-3.23%) |
Dec 18, 2017 | 3.799 | 3.808 | 3.670 | 3.689 | 1,162,737 | -0.07(-1.95%) |
Dec 15, 2017 | 3.909 | 3.946 | 3.762 | 3.762 | 779,812 | -0.11(-2.84%) |
Dec 14, 2017 | 3.863 | 3.918 | 3.790 | 3.872 | 556,817 | +0.01(+0.24%) |
Dec 13, 2017 | 3.891 | 4.010 | 3.863 | 3.863 | 510,768 | -0.05(-1.17%) |
Dec 12, 2017 | 3.927 | 3.964 | 3.854 | 3.909 | 660,654 | -0.01(-0.23%) |
Dec 11, 2017 | 3.964 | 4.056 | 3.817 | 3.918 | 590,699 | -0.08(-2.06%) |
Dec 08, 2017 | 4.166 | 4.166 | 3.982 | 4.001 | 389,961 | -0.09(-2.24%) |
Dec 07, 2017 | 3.918 | 4.175 | 3.762 | 4.092 | 677,393 | +0.09(+2.29%) |
Dec 06, 2017 | 4.063 | 4.180 | 3.929 | 4.001 | 523,674 | -0.13(-3.25%) |
Dec 05, 2017 | 4.171 | 4.198 | 4.099 | 4.135 | 321,867 | +0.03(+0.66%) |
Dec 04, 2017 | 4.099 | 4.126 | 4.081 | 4.108 | 308,668 | +0.01(+0.22%) |
Dec 01, 2017 | 4.054 | 4.135 | 4.037 | 4.099 | 217,354 | +0.04(+1.11%) |
Nov 30, 2017 | 4.028 | 4.156 | 4.027 | 4.054 | 253,762 | +0.01(+0.22%) |
Nov 29, 2017 | 4.207 | 4.019 | 4.046 | 446,531 | -0.16(-3.84%) | |
Nov 28, 2017 | 4.072 | 4.207 | 4.063 | 4.207 | 286,272 | +0.15(+3.76%) |
Nov 27, 2017 | 4.037 | 4.079 | 4.037 | 4.054 | 149,957 | +0.04(+0.89%) |
Nov 24, 2017 | 4.054 | 4.090 | 4.019 | 4.019 | 120,675 | -0.09(-2.18%) |
Nov 22, 2017 | 4.081 | 4.126 | 4.001 | 4.108 | 299,074 | +0.05(+1.33%) |
Nov 21, 2017 | 4.135 | 4.135 | 4.010 | 4.054 | 306,234 | -0.08(-1.95%) |
Nov 20, 2017 | 4.171 | 4.198 | 4.108 | 4.135 | 275,964 | -0.04(-0.86%) |
Nov 17, 2017 | 4.234 | 4.252 | 4.162 | 4.171 | 203,114 | -0.01(-0.21%) |
Nov 16, 2017 | 4.216 | 4.252 | 4.171 | 4.180 | 223,467 | -0.04(-1.06%) |
Nov 15, 2017 | 4.189 | 4.243 | 4.171 | 4.225 | 195,092 | +0.03(+0.64%) |
Nov 14, 2017 | 4.225 | 4.225 | 4.155 | 4.198 | 301,036 | -0.04(-1.06%) |
Nov 13, 2017 | 4.333 | 4.335 | 4.234 | 4.243 | 229,821 | -0.08(-1.87%) |
Nov 10, 2017 | 4.368 | 4.476 | 4.324 | 4.324 | 190,022 | -0.06(-1.43%) |
Nov 09, 2017 | 4.404 | 4.548 | 4.368 | 4.386 | 404,683 | +0.00(+0.00%) |
Nov 08, 2017 | 4.324 | 4.434 | 4.324 | 4.386 | 278,116 | +0.05(+1.24%) |
Nov 07, 2017 | 4.225 | 4.333 | 4.216 | 4.333 | 228,495 | +0.10(+2.33%) |
Nov 06, 2017 | 4.252 | 4.252 | 4.198 | 4.234 | 223,800 | +0.00(+0.00%) |
Nov 03, 2017 | 4.252 | 4.355 | 4.207 | 4.234 | 268,103 | -0.02(-0.42%) |
Nov 02, 2017 | 4.440 | 4.440 | 4.198 | 4.252 | 268,880 | -0.19(-4.24%) |
Nov 01, 2017 | 4.350 | 4.458 | 4.341 | 4.440 | 545,231 | +0.11(+2.48%) |
Oct 31, 2017 | 4.288 | 4.338 | 4.225 | 4.333 | 506,557 | +0.09(+2.11%) |
Oct 30, 2017 | 4.171 | 4.333 | 4.171 | 4.243 | 327,612 | +0.07(+1.72%) |
Oct 27, 2017 | 4.090 | 4.234 | 4.090 | 4.171 | 270,450 | +0.04(+1.09%) |
Oct 26, 2017 | 4.144 | 4.252 | 4.089 | 4.126 | 265,673 | +0.00(+0.00%) |
Oct 25, 2017 | 4.234 | 4.242 | 4.081 | 4.126 | 476,168 | -0.14(-3.36%) |
Oct 24, 2017 | 4.315 | 4.337 | 4.216 | 4.270 | 311,300 | -0.10(-2.26%) |
Oct 23, 2017 | 4.297 | 4.368 | 4.234 | 4.368 | 453,279 | +0.01(+0.21%) |
Oct 20, 2017 | 4.288 | 4.359 | 4.261 | 4.359 | 368,769 | +0.04(+0.83%) |
Oct 19, 2017 | 4.368 | 4.377 | 4.297 | 4.324 | 270,881 | -0.04(-0.82%) |
Oct 18, 2017 | 4.413 | 4.467 | 4.350 | 4.359 | 327,908 | +0.02(+0.41%) |
Oct 17, 2017 | 4.413 | 4.449 | 4.333 | 4.342 | 398,405 | -0.10(-2.22%) |
Oct 16, 2017 | 4.467 | 4.508 | 4.422 | 4.440 | 300,436 | -0.01(-0.20%) |
Oct 13, 2017 | 4.485 | 4.494 | 4.413 | 4.449 | 171,564 | -0.04(-0.80%) |
Oct 12, 2017 | 4.503 | 4.512 | 4.422 | 4.485 | 161,253 | +0.00(+0.00%) |
Oct 11, 2017 | 4.485 | 4.485 | 4.395 | 4.485 | 185,349 | +0.04(+1.01%) |
Oct 10, 2017 | 4.503 | 4.566 | 4.440 | 4.440 | 158,815 | -0.04(-0.80%) |
Oct 09, 2017 | 4.485 | 4.575 | 4.404 | 4.476 | 420,855 | -0.06(-1.38%) |
Oct 06, 2017 | 4.557 | 4.593 | 4.485 | 4.539 | 162,618 | -0.04(-0.98%) |
Oct 05, 2017 | 4.503 | 4.682 | 4.485 | 4.584 | 278,666 | +0.07(+1.59%) |
Oct 04, 2017 | 4.521 | 4.559 | 4.494 | 4.512 | 195,584 | -0.01(-0.20%) |
Oct 03, 2017 | 4.557 | 4.629 | 4.512 | 4.521 | 238,259 | -0.04(-0.79%) |
Oct 02, 2017 | 4.575 | 4.620 | 4.494 | 4.557 | 194,381 | -0.05(-1.17%) |
Sep 29, 2017 | 4.629 | 4.690 | 4.548 | 4.611 | 260,232 | -0.08(-1.72%) |
Sep 28, 2017 | 4.584 | 4.709 | 4.440 | 4.691 | 782,156 | -0.02(-0.38%) |
Sep 27, 2017 | 4.575 | 4.709 | 341,431 | -0.03(-0.57%) | ||
Sep 26, 2017 | 4.673 | 4.835 | 4.673 | 4.736 | 259,044 | +0.04(+0.76%) |
Sep 25, 2017 | 4.853 | 4.916 | 4.700 | 4.700 | 297,555 | -0.08(-1.69%) |
Sep 22, 2017 | 4.530 | 4.799 | 4.504 | 4.781 | 253,901 | +0.28(+6.18%) |
Sep 21, 2017 | 4.602 | 4.646 | 4.485 | 4.503 | 341,325 | -0.12(-2.52%) |
Sep 20, 2017 | 4.638 | 4.736 | 4.602 | 4.620 | 290,660 | -0.04(-0.96%) |
Sep 19, 2017 | 4.853 | 4.898 | 4.664 | 4.664 | 258,577 | -0.20(-4.06%) |
Sep 18, 2017 | 5.023 | 5.086 | 4.844 | 4.862 | 335,179 | -0.16(-3.21%) |
Sep 15, 2017 | 5.032 | 5.158 | 5.023 | 5.023 | 361,946 | +0.00(+0.00%) |
Sep 14, 2017 | 4.826 | 5.086 | 4.728 | 5.023 | 590,922 | +0.26(+5.46%) |
Sep 13, 2017 | 4.638 | 4.934 | 4.638 | 4.763 | 353,043 | +0.12(+2.51%) |
Sep 12, 2017 | 4.422 | 4.709 | 4.422 | 4.646 | 521,145 | +0.22(+5.07%) |
Sep 11, 2017 | 4.521 | 4.578 | 4.416 | 4.422 | 327,322 | -0.13(-2.95%) |
Sep 08, 2017 | 4.664 | 4.682 | 4.503 | 4.557 | 203,032 | -0.07(-1.55%) |
Sep 07, 2017 | 4.584 | 4.754 | 4.584 | 4.629 | 293,383 | +0.01(+0.19%) |
Sep 06, 2017 | 4.485 | 4.629 | 4.449 | 4.620 | 349,012 | +0.25(+5.75%) |
Sep 05, 2017 | 4.500 | 4.606 | 4.360 | 4.368 | 548,921 | -0.05(-1.19%) |
Sep 01, 2017 | 4.311 | 4.522 | 4.254 | 4.421 | 486,880 | +0.13(+3.07%) |
Aug 31, 2017 | 4.702 | 4.865 | 4.193 | 4.289 | 928,487 | -0.38(-8.10%) |
Aug 30, 2017 | 4.281 | 4.729 | 4.263 | 4.667 | 654,007 | +0.35(+8.15%) |
Aug 29, 2017 | 4.201 | 4.368 | 4.201 | 4.316 | 333,510 | +0.14(+3.37%) |
Aug 28, 2017 | 4.157 | 4.228 | 4.131 | 4.175 | 210,058 | +0.03(+0.64%) |
Aug 25, 2017 | 4.061 | 4.245 | 4.061 | 4.149 | 230,985 | +0.09(+2.16%) |
Aug 24, 2017 | 4.052 | 4.096 | 4.043 | 4.061 | 167,731 | +0.02(+0.43%) |
Aug 23, 2017 | 3.990 | 4.087 | 3.982 | 4.043 | 275,317 | +0.06(+1.55%) |
Aug 22, 2017 | 3.929 | 4.034 | 3.929 | 3.982 | 232,260 | +0.05(+1.34%) |
Aug 21, 2017 | 3.894 | 3.999 | 3.885 | 3.929 | 357,571 | -0.04(-0.89%) |
Aug 18, 2017 | 3.955 | 4.026 | 3.942 | 3.964 | 206,429 | +0.01(+0.22%) |
Aug 17, 2017 | 3.982 | 4.114 | 3.955 | 3.955 | 174,046 | -0.04(-1.10%) |
Aug 16, 2017 | 4.070 | 4.149 | 3.964 | 3.999 | 272,747 | -0.09(-2.15%) |
Aug 15, 2017 | 4.122 | 4.140 | 4.087 | 4.087 | 165,413 | -0.08(-1.90%) |
Aug 14, 2017 | 4.281 | 4.281 | 4.140 | 4.166 | 196,411 | -0.10(-2.27%) |
Aug 11, 2017 | 4.122 | 4.368 | 4.034 | 4.263 | 373,844 | +0.09(+2.11%) |
Aug 10, 2017 | 4.272 | 4.404 | 4.166 | 4.175 | 429,831 | -0.04(-1.04%) |
Aug 09, 2017 | 4.122 | 4.254 | 4.087 | 4.219 | 409,439 | +0.10(+2.35%) |
Aug 08, 2017 | 3.999 | 4.197 | 3.982 | 4.122 | 442,380 | +0.10(+2.40%) |
Aug 07, 2017 | 3.929 | 4.078 | 3.920 | 4.026 | 239,455 | +0.11(+2.92%) |
Aug 04, 2017 | 3.920 | 3.947 | 3.867 | 3.911 | 139,991 | -0.01(-0.22%) |
Aug 03, 2017 | 3.911 | 3.999 | 3.907 | 3.920 | 209,039 | -0.04(-0.89%) |
Aug 02, 2017 | 4.034 | 4.038 | 3.938 | 3.955 | 213,554 | -0.04(-1.10%) |
Aug 01, 2017 | 3.955 | 4.043 | 3.955 | 3.999 | 184,218 | +0.04(+1.11%) |
Jul 31, 2017 | 4.052 | 4.057 | 3.955 | 3.955 | 222,899 | -0.13(-3.23%) |
Jul 28, 2017 | 4.008 | 4.131 | 4.008 | 4.087 | 199,671 | +0.07(+1.75%) |
Jul 27, 2017 | 4.140 | 4.157 | 3.964 | 4.017 | 278,487 | -0.11(-2.77%) |
Jul 26, 2017 | 4.026 | 4.131 | 3.999 | 4.131 | 362,484 | +0.11(+2.62%) |
Jul 25, 2017 | 3.744 | 4.026 | 3.744 | 4.026 | 457,877 | +0.28(+7.51%) |
Jul 24, 2017 | 3.762 | 3.841 | 3.736 | 3.744 | 390,582 | +0.00(+0.00%) |
Jul 21, 2017 | 3.736 | 3.780 | 3.717 | 3.744 | 217,141 | -0.02(-0.47%) |
Jul 20, 2017 | 3.876 | 3.744 | 3.762 | 352,020 | -0.08(-2.06%) | |
Jul 19, 2017 | 3.823 | 3.861 | 3.713 | 3.841 | 320,229 | +0.02(+0.46%) |
Jul 18, 2017 | 3.850 | 3.911 | 3.766 | 3.823 | 305,043 | -0.04(-1.14%) |
Jul 17, 2017 | 3.929 | 3.947 | 3.850 | 3.867 | 359,046 | -0.07(-1.79%) |
Jul 14, 2017 | 3.938 | 3.999 | 3.929 | 3.938 | 176,460 | -0.03(-0.67%) |
Jul 13, 2017 | 3.920 | 3.982 | 3.920 | 3.964 | 163,006 | +0.04(+0.89%) |
Jul 12, 2017 | 3.903 | 4.026 | 3.894 | 3.929 | 419,142 | +0.01(+0.22%) |
Jul 11, 2017 | 3.920 | 3.973 | 3.903 | 3.920 | 238,273 | -0.02(-0.45%) |
Jul 10, 2017 | 3.903 | 3.955 | 3.823 | 3.938 | 451,609 | +0.00(+0.00%) |
Jul 07, 2017 | 4.017 | 4.070 | 3.903 | 3.938 | 449,172 | -0.09(-2.18%) |
Jul 06, 2017 | 4.078 | 3.999 | 4.026 | 257,092 | -0.05(-1.29%) | |
Jul 05, 2017 | 4.193 | 4.219 | 4.034 | 4.078 | 194,202 | -0.11(-2.73%) |
Jul 03, 2017 | 4.078 | 4.228 | 4.008 | 4.193 | 209,016 | +0.17(+4.15%) |
Jun 30, 2017 | 4.201 | 4.237 | 3.947 | 4.026 | 1,072,202 | -0.17(-3.98%) |
Jun 29, 2017 | 4.263 | 4.304 | 4.131 | 4.193 | 294,912 | -0.05(-1.24%) |
Jun 28, 2017 | 4.281 | 4.360 | 4.237 | 4.245 | 217,064 | -0.04(-1.02%) |
Jun 27, 2017 | 4.289 | 4.390 | 4.281 | 4.289 | 247,342 | +0.00(+0.00%) |
Jun 26, 2017 | 4.307 | 4.412 | 4.246 | 4.289 | 403,422 | +0.04(+1.04%) |
Jun 23, 2017 | 4.201 | 4.254 | 4.096 | 4.245 | 660,064 | +0.00(+0.00%) |
Jun 22, 2017 | 4.289 | 4.360 | 4.219 | 4.245 | 365,943 | -0.02(-0.41%) |
Jun 21, 2017 | 4.386 | 4.491 | 4.219 | 4.263 | 873,732 | -0.11(-2.61%) |
Jun 20, 2017 | 4.439 | 4.491 | 4.368 | 4.377 | 740,662 | -0.07(-1.58%) |
Jun 19, 2017 | 4.571 | 4.571 | 4.448 | 4.448 | 497,666 | -0.15(-3.25%) |
Jun 16, 2017 | 4.606 | 4.650 | 4.500 | 4.597 | 280,085 | +0.00(+0.00%) |
Jun 15, 2017 | 4.597 | 4.658 | 4.571 | 4.597 | 291,379 | -0.03(-0.57%) |
Jun 14, 2017 | 4.650 | 4.702 | 4.606 | 4.623 | 274,729 | +0.01(+0.19%) |
Jun 13, 2017 | 4.641 | 4.720 | 4.588 | 4.615 | 292,961 | -0.03(-0.57%) |
Jun 12, 2017 | 4.527 | 4.685 | 4.466 | 4.641 | 697,657 | +0.14(+3.13%) |
Jun 09, 2017 | 4.615 | 4.790 | 4.360 | 4.500 | 1,291,221 | -0.29(-6.06%) |
Jun 08, 2017 | 4.799 | 4.817 | 4.650 | 4.790 | 706,229 | -0.02(-0.37%) |
Jun 07, 2017 | 4.852 | 4.984 | 4.790 | 4.808 | 311,117 | -0.04(-0.91%) |
Jun 06, 2017 | 4.755 | 4.861 | 4.746 | 4.852 | 236,675 | +0.09(+1.85%) |
Jun 05, 2017 | 4.834 | 4.878 | 4.746 | 4.764 | 269,393 | -0.04(-0.73%) |
Jun 02, 2017 | 4.834 | 4.868 | 4.747 | 4.799 | 398,781 | -0.03(-0.71%) |
Jun 01, 2017 | 4.799 | 4.911 | 4.790 | 4.834 | 252,353 | +0.03(+0.54%) |
May 31, 2017 | 4.825 | 4.851 | 4.799 | 4.808 | 250,110 | -0.01(-0.18%) |
May 30, 2017 | 4.842 | 4.877 | 4.790 | 4.816 | 381,488 | -0.02(-0.36%) |
May 26, 2017 | 4.808 | 4.885 | 4.808 | 4.834 | 269,554 | +0.03(+0.54%) |
May 25, 2017 | 4.816 | 4.920 | 4.790 | 4.808 | 385,624 | +0.00(+0.00%) |
May 24, 2017 | 4.799 | 4.860 | 4.790 | 4.808 | 210,706 | +0.00(+0.00%) |
May 23, 2017 | 4.894 | 4.894 | 4.799 | 4.808 | 261,056 | -0.09(-1.94%) |
May 22, 2017 | 4.929 | 4.963 | 4.842 | 4.903 | 327,905 | -0.03(-0.53%) |
May 19, 2017 | 4.937 | 5.006 | 4.903 | 4.929 | 245,379 | -0.03(-0.52%) |
May 18, 2017 | 4.920 | 4.987 | 4.860 | 4.954 | 587,489 | +0.03(+0.53%) |
May 17, 2017 | 4.920 | 5.006 | 4.920 | 4.929 | 407,054 | +0.00(+0.00%) |
May 16, 2017 | 4.989 | 5.023 | 4.920 | 4.929 | 333,328 | -0.08(-1.55%) |
May 15, 2017 | 5.049 | 5.067 | 5.006 | 5.006 | 225,244 | +0.00(+0.00%) |
May 12, 2017 | 4.998 | 5.067 | 4.998 | 5.006 | 260,257 | +0.01(+0.17%) |
May 11, 2017 | 5.024 | 5.032 | 4.963 | 4.998 | 242,993 | -0.03(-0.52%) |
May 10, 2017 | 4.989 | 5.067 | 4.980 | 5.024 | 784,174 | +0.03(+0.69%) |
May 09, 2017 | 5.041 | 5.058 | 4.964 | 4.989 | 199,584 | -0.04(-0.86%) |
May 08, 2017 | 4.937 | 5.058 | 4.937 | 5.032 | 265,796 | +0.10(+2.10%) |
May 05, 2017 | 4.799 | 4.946 | 4.782 | 4.929 | 548,747 | +0.13(+2.70%) |
May 04, 2017 | 5.006 | 5.035 | 4.765 | 4.799 | 1,135,675 | -0.18(-3.64%) |
May 03, 2017 | 5.101 | 5.131 | 4.963 | 4.980 | 482,111 | -0.12(-2.37%) |
May 02, 2017 | 5.179 | 5.222 | 5.041 | 5.101 | 508,652 | -0.04(-0.84%) |
May 01, 2017 | 5.067 | 5.239 | 5.058 | 5.144 | 447,712 | +0.09(+1.71%) |
Apr 28, 2017 | 5.084 | 5.153 | 5.049 | 5.058 | 686,803 | -0.02(-0.34%) |
Apr 27, 2017 | 5.162 | 5.177 | 5.049 | 5.075 | 491,346 | -0.10(-2.00%) |
Apr 26, 2017 | 4.980 | 5.270 | 4.972 | 5.179 | 751,834 | +0.19(+3.81%) |
Apr 25, 2017 | 4.980 | 5.075 | 4.972 | 4.989 | 469,458 | +0.02(+0.35%) |
Apr 24, 2017 | 5.015 | 5.075 | 4.963 | 4.972 | 1,057,756 | -0.09(-1.71%) |
Apr 21, 2017 | 5.093 | 5.110 | 4.963 | 5.058 | 840,450 | -0.03(-0.68%) |
Apr 20, 2017 | 5.067 | 5.179 | 5.041 | 5.093 | 513,809 | +0.02(+0.34%) |
Apr 19, 2017 | 5.222 | 5.242 | 5.058 | 5.075 | 406,235 | -0.18(-3.45%) |
Apr 18, 2017 | 5.093 | 5.282 | 4.929 | 5.257 | 851,548 | +0.15(+2.87%) |
Apr 17, 2017 | 5.153 | 5.196 | 5.041 | 5.110 | 287,436 | -0.04(-0.84%) |
Apr 13, 2017 | 5.179 | 5.179 | 5.067 | 5.153 | 287,034 | -0.03(-0.67%) |
Apr 12, 2017 | 5.041 | 5.213 | 5.006 | 5.188 | 336,949 | +0.12(+2.38%) |
Apr 11, 2017 | 5.196 | 5.274 | 5.021 | 5.067 | 608,032 | -0.12(-2.33%) |
Apr 10, 2017 | 5.222 | 5.282 | 5.170 | 5.188 | 228,472 | -0.03(-0.50%) |
Apr 07, 2017 | 5.300 | 5.300 | 5.179 | 5.213 | 218,235 | -0.08(-1.47%) |
Apr 06, 2017 | 5.196 | 5.300 | 5.179 | 5.291 | 263,600 | +0.10(+2.00%) |
Apr 05, 2017 | 5.222 | 5.308 | 5.179 | 5.188 | 165,630 | -0.03(-0.66%) |
Apr 04, 2017 | 5.291 | 5.295 | 5.188 | 5.222 | 207,030 | -0.09(-1.63%) |