Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 7.136 | 7.136 | 7.136 | 0 | +0.10(+1.40%) | |
Mar 28, 2018 | 6.957 | 7.118 | 6.904 | 7.038 | 626,596 | +0.02(+0.32%) |
Mar 27, 2018 | 7.078 | 7.114 | 6.855 | 7.015 | 750,722 | -0.04(-0.63%) |
Mar 26, 2018 | 7.105 | 7.127 | 6.944 | 7.060 | 669,700 | +0.00(+0.00%) |
Mar 23, 2018 | 7.212 | 7.212 | 7.038 | 7.060 | 695,002 | -0.08(-1.19%) |
Mar 22, 2018 | 7.252 | 7.270 | 7.082 | 7.145 | 713,156 | -0.15(-2.08%) |
Mar 21, 2018 | 7.163 | 7.315 | 7.150 | 7.297 | 595,072 | +0.13(+1.74%) |
Mar 20, 2018 | 7.310 | 7.310 | 7.117 | 7.172 | 591,011 | -0.14(-1.95%) |
Mar 19, 2018 | 7.489 | 7.489 | 7.160 | 7.315 | 840,704 | -0.17(-2.33%) |
Mar 16, 2018 | 7.346 | 7.543 | 7.346 | 7.489 | 639,990 | +0.18(+2.44%) |
Mar 15, 2018 | 7.757 | 7.793 | 6.957 | 7.310 | 1,439,216 | -0.45(-5.81%) |
Mar 14, 2018 | 7.900 | 7.900 | 7.716 | 7.762 | 310,479 | -0.14(-1.75%) |
Mar 13, 2018 | 7.914 | 7.914 | 7.815 | 7.900 | 281,697 | +0.04(+0.45%) |
Mar 12, 2018 | 7.748 | 7.878 | 7.732 | 7.864 | 384,250 | +0.15(+1.97%) |
Mar 09, 2018 | 7.695 | 7.766 | 7.663 | 7.713 | 276,767 | +0.08(+1.05%) |
Mar 08, 2018 | 7.766 | 7.766 | 7.570 | 7.632 | 292,954 | -0.07(-0.87%) |
Mar 07, 2018 | 7.793 | 7.650 | 7.699 | 383,988 | -0.11(-1.43%) | |
Mar 06, 2018 | 7.780 | 7.833 | 7.713 | 7.811 | 373,492 | +0.12(+1.57%) |
Mar 05, 2018 | 7.690 | 7.753 | 7.644 | 7.690 | 748,696 | +0.01(+0.17%) |
Mar 02, 2018 | 7.713 | 7.735 | 7.552 | 7.677 | 936,974 | -0.10(-1.32%) |
Mar 01, 2018 | 7.856 | 7.896 | 7.757 | 7.780 | 813,685 | -0.06(-0.74%) |
Feb 28, 2018 | 8.110 | 8.110 | 7.824 | 7.838 | 633,849 | -0.21(-2.66%) |
Feb 27, 2018 | 8.155 | 8.173 | 8.039 | 8.052 | 604,673 | -0.10(-1.21%) |
Feb 26, 2018 | 8.249 | 8.299 | 8.133 | 8.150 | 520,930 | -0.07(-0.87%) |
Feb 23, 2018 | 8.365 | 8.365 | 8.146 | 8.222 | 468,883 | -0.10(-1.18%) |
Feb 22, 2018 | 8.436 | 8.481 | 8.250 | 8.320 | 548,163 | -0.04(-0.53%) |
Feb 21, 2018 | 8.405 | 8.481 | 8.356 | 8.365 | 364,912 | +0.01(+0.16%) |
Feb 20, 2018 | 8.463 | 8.535 | 8.293 | 8.352 | 316,130 | +1.67(+24.93%) |
Feb 16, 2018 | 6.685 | 6.685 | 6.685 | 0 | -0.22(-3.18%) | |
Feb 15, 2018 | 6.803 | 6.929 | 6.796 | 6.904 | 685,031 | +0.08(+1.12%) |
Feb 14, 2018 | 6.758 | 6.957 | 6.716 | 6.828 | 245,232 | +0.02(+0.36%) |
Feb 13, 2018 | 6.695 | 6.842 | 6.668 | 6.803 | 323,825 | +0.10(+1.45%) |
Feb 12, 2018 | 6.681 | 6.737 | 6.592 | 6.706 | 587,749 | +0.11(+1.69%) |
Feb 09, 2018 | 6.643 | 6.730 | 6.497 | 6.594 | 990,372 | -0.02(-0.37%) |
Feb 08, 2018 | 6.828 | 6.880 | 6.619 | 6.619 | 413,311 | -0.21(-3.11%) |
Feb 07, 2018 | 6.782 | 6.793 | 6.741 | 6.831 | 1,102,642 | +0.01(+0.20%) |
Feb 06, 2018 | 6.444 | 6.866 | 6.444 | 6.817 | 922,500 | +0.24(+3.68%) |
Feb 05, 2018 | 6.768 | 6.855 | 6.556 | 6.575 | 995,594 | -0.27(-3.99%) |
Feb 02, 2018 | 7.064 | 7.064 | 6.800 | 6.849 | 942,136 | -0.25(-3.53%) |
Feb 01, 2018 | 6.922 | 7.113 | 6.922 | 7.099 | 567,223 | +0.23(+3.35%) |
Jan 31, 2018 | 6.946 | 7.064 | 6.859 | 6.869 | 661,299 | -0.08(-1.15%) |
Jan 30, 2018 | 7.037 | 7.037 | 7.012 | 6.950 | 870,328 | -0.14(-2.01%) |
Jan 29, 2018 | 7.340 | 7.340 | 7.068 | 7.092 | 1,071,395 | -0.25(-3.37%) |
Jan 26, 2018 | 7.347 | 7.225 | 7.340 | 1,143,825 | +0.10(+1.35%) | |
Jan 25, 2018 | 7.277 | 7.326 | 7.186 | 7.242 | 1,272,016 | +0.03(+0.48%) |
Jan 24, 2018 | 7.207 | 7.263 | 7.141 | 7.207 | 1,472,448 | +0.08(+1.12%) |
Jan 23, 2018 | 7.051 | 7.138 | 6.984 | 7.127 | 1,854,810 | +0.15(+2.10%) |
Jan 22, 2018 | 6.849 | 7.044 | 6.800 | 6.981 | 2,941,113 | +0.34(+5.09%) |
Jan 19, 2018 | 6.601 | 6.650 | 6.549 | 6.643 | 679,057 | +0.04(+0.63%) |
Jan 18, 2018 | 6.688 | 6.699 | 6.570 | 6.601 | 809,435 | -0.08(-1.25%) |
Jan 17, 2018 | 6.775 | 6.775 | 6.636 | 6.685 | 492,338 | -0.06(-0.88%) |
Jan 16, 2018 | 6.845 | 6.891 | 6.723 | 6.744 | 557,428 | -0.09(-1.27%) |
Jan 12, 2018 | 6.831 | 6.831 | 6.831 | 0 | +0.09(+1.40%) | |
Jan 11, 2018 | 6.688 | 6.727 | 6.626 | 6.737 | 646,876 | +0.10(+1.47%) |
Jan 10, 2018 | 6.570 | 6.601 | 6.532 | 6.640 | 413,661 | +0.09(+1.38%) |
Jan 09, 2018 | 6.577 | 6.587 | 6.521 | 6.549 | 472,479 | +0.02(+0.32%) |
Jan 08, 2018 | 6.580 | 6.646 | 6.493 | 6.528 | 605,992 | -0.01(-0.21%) |
Jan 05, 2018 | 6.612 | 6.612 | 6.441 | 6.542 | 309,555 | -0.04(-0.63%) |
Jan 04, 2018 | 6.542 | 6.584 | 6.497 | 6.584 | 725,800 | +0.09(+1.39%) |
Jan 03, 2018 | 6.406 | 6.507 | 6.329 | 6.493 | 993,352 | +0.08(+1.30%) |
Jan 02, 2018 | 6.148 | 6.410 | 6.148 | 6.410 | 1,150,784 | +0.29(+4.78%) |
Dec 29, 2017 | 6.117 | 6.117 | 6.117 | 0 | +0.03(+0.57%) | |
Dec 28, 2017 | 6.033 | 6.089 | 5.981 | 6.082 | 974,233 | +0.10(+1.63%) |
Dec 27, 2017 | 6.030 | 6.159 | 5.981 | 5.985 | 1,381,909 | -0.04(-0.64%) |
Dec 26, 2017 | 6.110 | 6.148 | 5.999 | 6.023 | 1,780,672 | +0.14(+2.37%) |
Dec 22, 2017 | 5.636 | 5.884 | 5.636 | 5.884 | 1,424,992 | +0.23(+4.00%) |
Dec 21, 2017 | 5.615 | 5.720 | 5.594 | 5.657 | 1,396,122 | +0.02(+0.31%) |
Dec 20, 2017 | 5.709 | 5.737 | 5.612 | 5.640 | 1,112,968 | -0.03(-0.61%) |
Dec 19, 2017 | 5.814 | 5.849 | 5.654 | 5.675 | 1,135,345 | -0.14(-2.34%) |
Dec 18, 2017 | 5.762 | 5.880 | 5.762 | 5.810 | 1,298,157 | +0.04(+0.66%) |
Dec 15, 2017 | 5.803 | 5.863 | 5.744 | 5.772 | 1,038,143 | -0.03(-0.48%) |
Dec 14, 2017 | 5.734 | 5.845 | 5.713 | 5.800 | 700,986 | +0.06(+0.97%) |
Dec 13, 2017 | 5.716 | 5.751 | 5.675 | 5.744 | 858,053 | +0.05(+0.79%) |
Dec 12, 2017 | 5.689 | 5.783 | 5.650 | 5.699 | 1,033,079 | +0.02(+0.31%) |
Dec 11, 2017 | 5.490 | 5.689 | 5.476 | 5.682 | 1,432,700 | +0.23(+4.15%) |
Dec 08, 2017 | 5.466 | 5.500 | 5.417 | 5.455 | 1,027,774 | +0.03(+0.58%) |
Dec 07, 2017 | 5.368 | 5.459 | 5.337 | 5.424 | 1,567,367 | +0.03(+0.65%) |
Dec 06, 2017 | 5.497 | 5.504 | 5.376 | 5.389 | 1,018,752 | -0.13(-2.40%) |
Dec 05, 2017 | 5.553 | 5.622 | 5.511 | 5.521 | 864,851 | -0.06(-1.00%) |
Dec 04, 2017 | 5.682 | 5.706 | 5.560 | 5.577 | 943,718 | -0.06(-1.05%) |
Dec 01, 2017 | 5.605 | 5.727 | 5.526 | 5.636 | 1,436,452 | +0.10(+1.76%) |
Nov 30, 2017 | 5.309 | 5.539 | 5.298 | 5.539 | 1,398,456 | +0.26(+4.95%) |
Nov 29, 2017 | 5.281 | 5.326 | 5.194 | 5.277 | 1,091,231 | +0.01(+0.20%) |
Nov 28, 2017 | 5.452 | 5.504 | 5.225 | 5.267 | 1,480,055 | -0.17(-3.08%) |
Nov 27, 2017 | 5.553 | 5.553 | 5.413 | 5.434 | 544,154 | -0.09(-1.70%) |
Nov 24, 2017 | 5.584 | 5.588 | 5.527 | 5.528 | 263,076 | -0.03(-0.56%) |
Nov 22, 2017 | 5.570 | 5.584 | 5.486 | 5.560 | 487,309 | +0.01(+0.13%) |
Nov 21, 2017 | 5.507 | 5.574 | 5.403 | 5.553 | 914,201 | +1.41(+33.95%) |
Nov 20, 2017 | 4.235 | 4.315 | 4.114 | 4.145 | 1,485,177 | -0.10(-2.30%) |
Nov 17, 2017 | 4.194 | 4.243 | 4.171 | 4.243 | 552,309 | +0.07(+1.79%) |
Nov 16, 2017 | 4.215 | 4.215 | 4.138 | 4.168 | 1,038,014 | -0.02(-0.37%) |
Nov 15, 2017 | 4.130 | 4.207 | 4.114 | 4.184 | 944,678 | +0.04(+0.99%) |
Nov 14, 2017 | 4.186 | 4.197 | 4.107 | 4.143 | 947,522 | -0.08(-2.01%) |
Nov 13, 2017 | 4.371 | 4.371 | 4.179 | 4.228 | 759,492 | -0.12(-2.84%) |
Nov 10, 2017 | 4.433 | 4.461 | 4.348 | 4.351 | 441,431 | -0.10(-2.14%) |
Nov 09, 2017 | 4.428 | 4.503 | 4.407 | 4.446 | 215,085 | -0.01(-0.17%) |
Nov 08, 2017 | 4.477 | 4.482 | 4.410 | 4.454 | 548,507 | -0.05(-1.14%) |
Nov 07, 2017 | 4.423 | 4.549 | 4.409 | 4.505 | 593,582 | +0.08(+1.74%) |
Nov 06, 2017 | 4.374 | 4.431 | 4.335 | 4.428 | 494,137 | +0.08(+1.77%) |
Nov 03, 2017 | 4.343 | 4.373 | 4.323 | 4.351 | 313,865 | +0.03(+0.65%) |
Nov 02, 2017 | 4.438 | 4.479 | 4.315 | 4.323 | 708,814 | -0.17(-3.72%) |
Nov 01, 2017 | 4.369 | 4.521 | 4.369 | 4.490 | 773,768 | +0.15(+3.43%) |
Oct 31, 2017 | 4.356 | 4.400 | 4.323 | 4.341 | 790,870 | -0.01(-0.18%) |
Oct 30, 2017 | 4.348 | 4.418 | 4.338 | 4.348 | 609,053 | +0.01(+0.30%) |
Oct 27, 2017 | 4.300 | 4.356 | 4.284 | 4.336 | 735,242 | +0.07(+1.57%) |
Oct 26, 2017 | 4.199 | 4.294 | 4.163 | 4.269 | 816,761 | +0.10(+2.40%) |
Oct 25, 2017 | 4.269 | 4.269 | 4.127 | 4.168 | 848,380 | -0.11(-2.58%) |
Oct 24, 2017 | 4.354 | 4.354 | 4.258 | 4.279 | 717,837 | -0.04(-1.01%) |
Oct 23, 2017 | 4.377 | 4.402 | 4.305 | 4.323 | 551,239 | -0.03(-0.59%) |
Oct 20, 2017 | 4.425 | 4.443 | 4.348 | 4.348 | 490,639 | -0.08(-1.74%) |
Oct 19, 2017 | 4.431 | 4.436 | 4.392 | 4.425 | 393,080 | -0.01(-0.23%) |
Oct 18, 2017 | 4.503 | 4.510 | 4.420 | 4.436 | 606,847 | -0.08(-1.71%) |
Oct 17, 2017 | 4.546 | 4.554 | 4.500 | 4.513 | 483,950 | -0.03(-0.68%) |
Oct 16, 2017 | 4.611 | 4.634 | 4.536 | 4.544 | 800,492 | -0.05(-1.06%) |
Oct 13, 2017 | 4.708 | 4.708 | 4.577 | 4.593 | 615,796 | -0.11(-2.30%) |
Oct 12, 2017 | 4.693 | 4.721 | 4.657 | 4.700 | 323,149 | -0.02(-0.44%) |
Oct 11, 2017 | 4.716 | 4.736 | 4.716 | 4.721 | 245,537 | -0.01(-0.16%) |
Oct 10, 2017 | 4.726 | 4.734 | 4.688 | 4.729 | 549,270 | +0.05(+0.99%) |
Oct 09, 2017 | 4.718 | 4.718 | 4.672 | 4.682 | 269,401 | -0.01(-0.11%) |
Oct 06, 2017 | 4.700 | 4.729 | 4.683 | 4.688 | 518,067 | -0.04(-0.92%) |
Oct 05, 2017 | 4.690 | 4.731 | 4.669 | 4.731 | 389,248 | +0.05(+1.04%) |
Oct 04, 2017 | 4.646 | 4.682 | 4.627 | 4.682 | 498,047 | +0.04(+0.83%) |
Oct 03, 2017 | 4.644 | 4.652 | 4.634 | 4.644 | 251,584 | +0.00(+0.00%) |
Oct 02, 2017 | 4.659 | 4.662 | 4.618 | 4.644 | 270,938 | -0.01(-0.28%) |
Sep 29, 2017 | 4.616 | 4.693 | 4.616 | 4.657 | 293,849 | +0.02(+0.44%) |
Sep 28, 2017 | 4.675 | 4.682 | 4.624 | 4.636 | 147,271 | -0.01(-0.17%) |
Sep 27, 2017 | 4.706 | 4.713 | 4.629 | 4.644 | 252,432 | -0.06(-1.20%) |
Sep 26, 2017 | 4.649 | 4.721 | 4.641 | 4.700 | 283,475 | +0.04(+0.88%) |
Sep 25, 2017 | 4.608 | 4.670 | 4.608 | 4.659 | 525,779 | +0.05(+1.17%) |
Sep 22, 2017 | 4.646 | 4.675 | 4.590 | 4.605 | 328,900 | -0.01(-0.28%) |
Sep 21, 2017 | 4.703 | 4.703 | 4.608 | 4.618 | 240,681 | -0.08(-1.64%) |
Sep 20, 2017 | 4.713 | 4.736 | 4.667 | 4.695 | 346,021 | +0.01(+0.22%) |
Sep 19, 2017 | 4.688 | 4.718 | 4.662 | 4.685 | 646,244 | +0.00(+0.05%) |
Sep 18, 2017 | 4.611 | 4.695 | 4.594 | 4.682 | 660,424 | +0.07(+1.62%) |
Sep 15, 2017 | 4.636 | 4.662 | 4.605 | 4.608 | 391,213 | -0.04(-0.83%) |
Sep 14, 2017 | 4.641 | 4.682 | 4.631 | 4.646 | 386,419 | +0.01(+0.22%) |
Sep 13, 2017 | 4.623 | 4.657 | 4.616 | 4.636 | 476,191 | +0.02(+0.33%) |
Sep 12, 2017 | 4.626 | 4.636 | 4.613 | 4.621 | 450,307 | +0.00(+0.06%) |
Sep 11, 2017 | 4.628 | 4.682 | 4.618 | 4.618 | 719,993 | -0.01(-0.22%) |
Sep 08, 2017 | 4.693 | 4.708 | 4.628 | 4.628 | 491,390 | -0.06(-1.37%) |
Sep 07, 2017 | 4.695 | 4.709 | 4.639 | 4.693 | 785,667 | +0.01(+0.22%) |
Sep 06, 2017 | 4.628 | 4.688 | 4.595 | 4.682 | 631,668 | +0.06(+1.22%) |
Sep 05, 2017 | 4.662 | 4.678 | 4.600 | 4.626 | 303,779 | -0.04(-0.94%) |
Sep 01, 2017 | 4.585 | 4.689 | 4.572 | 4.670 | 719,125 | +0.12(+2.66%) |
Aug 31, 2017 | 4.459 | 4.592 | 4.451 | 4.549 | 871,132 | +0.11(+2.55%) |
Aug 30, 2017 | 4.413 | 4.464 | 4.369 | 4.436 | 828,302 | +0.00(+0.06%) |
Aug 29, 2017 | 4.431 | 4.461 | 4.405 | 4.433 | 464,000 | -0.04(-0.92%) |
Aug 28, 2017 | 4.510 | 4.536 | 4.428 | 4.474 | 519,981 | -0.03(-0.57%) |
Aug 25, 2017 | 4.523 | 4.536 | 4.500 | 4.500 | 282,658 | -0.02(-0.40%) |
Aug 24, 2017 | 4.554 | 4.581 | 4.495 | 4.518 | 415,470 | -0.01(-0.28%) |
Aug 23, 2017 | 4.546 | 4.590 | 4.526 | 4.531 | 544,246 | -0.03(-0.56%) |
Aug 22, 2017 | 4.513 | 4.567 | 4.469 | 4.557 | 695,397 | +1.04(+29.61%) |
Aug 21, 2017 | 3.512 | 3.528 | 3.494 | 3.516 | 433,086 | +0.02(+0.51%) |
Aug 18, 2017 | 3.510 | 3.510 | 3.453 | 3.498 | 621,534 | -0.01(-0.28%) |
Aug 17, 2017 | 3.551 | 3.553 | 3.506 | 3.508 | 553,357 | -0.00(-0.11%) |
Aug 16, 2017 | 3.524 | 3.526 | 3.484 | 3.512 | 488,094 | -0.01(-0.17%) |
Aug 15, 2017 | 3.545 | 3.547 | 3.488 | 3.518 | 476,270 | -0.05(-1.32%) |
Aug 14, 2017 | 3.600 | 3.604 | 3.543 | 3.565 | 329,284 | +0.01(+0.28%) |
Aug 11, 2017 | 3.561 | 3.628 | 3.488 | 3.555 | 1,053,097 | -0.05(-1.25%) |
Aug 10, 2017 | 3.647 | 3.649 | 3.592 | 3.600 | 308,220 | -0.05(-1.29%) |
Aug 09, 2017 | 3.584 | 3.649 | 3.577 | 3.647 | 458,241 | +0.06(+1.59%) |
Aug 08, 2017 | 3.606 | 3.642 | 3.582 | 3.590 | 900,655 | -0.08(-2.30%) |
Aug 07, 2017 | 3.704 | 3.720 | 3.663 | 3.675 | 488,186 | -0.06(-1.53%) |
Aug 04, 2017 | 3.777 | 3.777 | 3.718 | 3.732 | 233,155 | -0.04(-0.94%) |
Aug 03, 2017 | 3.798 | 3.815 | 3.753 | 3.767 | 342,968 | -0.03(-0.88%) |
Aug 02, 2017 | 3.816 | 3.867 | 3.796 | 3.800 | 299,957 | -0.02(-0.51%) |
Aug 01, 2017 | 3.787 | 3.838 | 3.786 | 3.820 | 367,950 | +0.03(+0.72%) |
Jul 31, 2017 | 3.787 | 3.852 | 3.783 | 3.792 | 282,672 | -0.01(-0.36%) |
Jul 28, 2017 | 3.818 | 3.844 | 3.771 | 3.806 | 292,748 | +0.00(+0.00%) |
Jul 27, 2017 | 3.816 | 3.843 | 3.798 | 3.806 | 251,622 | +0.00(+0.05%) |
Jul 26, 2017 | 3.830 | 3.854 | 3.800 | 3.804 | 333,874 | -0.02(-0.41%) |
Jul 25, 2017 | 3.881 | 3.881 | 3.800 | 3.820 | 216,089 | -0.03(-0.71%) |
Jul 24, 2017 | 3.826 | 3.851 | 3.799 | 3.847 | 335,296 | +0.06(+1.66%) |
Jul 21, 2017 | 3.771 | 3.826 | 3.747 | 3.785 | 377,313 | +0.01(+0.21%) |
Jul 20, 2017 | 3.773 | 3.700 | 3.777 | 552,292 | +0.00(+0.10%) | |
Jul 19, 2017 | 3.791 | 3.804 | 3.748 | 3.773 | 657,693 | +0.00(+0.00%) |
Jul 18, 2017 | 3.818 | 3.818 | 3.755 | 3.773 | 369,193 | -0.04(-1.08%) |
Jul 17, 2017 | 3.812 | 3.828 | 3.763 | 3.814 | 443,641 | +0.02(+0.41%) |
Jul 14, 2017 | 3.749 | 3.822 | 3.744 | 3.798 | 299,457 | +0.05(+1.26%) |
Jul 13, 2017 | 3.738 | 3.778 | 3.712 | 3.751 | 566,164 | +0.01(+0.21%) |
Jul 12, 2017 | 3.714 | 3.757 | 3.694 | 3.743 | 442,816 | +0.05(+1.44%) |
Jul 11, 2017 | 3.686 | 3.718 | 3.680 | 3.690 | 365,102 | -0.02(-0.63%) |
Jul 10, 2017 | 3.722 | 3.742 | 3.703 | 3.714 | 286,472 | -0.00(-0.11%) |
Jul 07, 2017 | 3.722 | 3.759 | 3.683 | 3.718 | 325,143 | -0.01(-0.37%) |
Jul 06, 2017 | 3.779 | 3.804 | 3.728 | 3.732 | 310,008 | -0.05(-1.35%) |
Jul 05, 2017 | 3.830 | 3.836 | 3.753 | 3.783 | 380,401 | -0.03(-0.72%) |
Jul 03, 2017 | 3.791 | 3.865 | 3.791 | 3.810 | 139,405 | +0.02(+0.62%) |
Jun 30, 2017 | 3.728 | 3.842 | 3.713 | 3.787 | 433,585 | +0.10(+2.72%) |
Jun 29, 2017 | 3.677 | 3.726 | 3.665 | 3.686 | 537,952 | +0.01(+0.37%) |
Jun 28, 2017 | 3.657 | 3.726 | 3.639 | 3.673 | 731,290 | +0.03(+0.86%) |
Jun 27, 2017 | 3.675 | 3.710 | 3.637 | 3.641 | 481,614 | -0.01(-0.38%) |
Jun 26, 2017 | 3.624 | 3.667 | 3.586 | 3.655 | 652,670 | +0.03(+0.70%) |
Jun 23, 2017 | 3.541 | 3.630 | 3.512 | 3.630 | 423,641 | +0.12(+3.41%) |
Jun 22, 2017 | 3.514 | 3.565 | 3.490 | 3.510 | 926,835 | +0.01(+0.17%) |
Jun 21, 2017 | 3.561 | 3.588 | 3.490 | 3.504 | 843,314 | -0.05(-1.49%) |
Jun 20, 2017 | 3.529 | 3.582 | 3.449 | 3.557 | 1,949,321 | -0.00(-0.11%) |
Jun 19, 2017 | 3.579 | 3.585 | 3.509 | 3.561 | 623,368 | -0.00(-0.06%) |
Jun 16, 2017 | 3.520 | 3.580 | 3.508 | 3.563 | 459,072 | +0.05(+1.45%) |
Jun 15, 2017 | 3.557 | 3.557 | 3.490 | 3.512 | 681,305 | -0.07(-2.03%) |
Jun 14, 2017 | 3.692 | 3.692 | 3.557 | 3.584 | 1,339,488 | -0.10(-2.82%) |
Jun 13, 2017 | 3.700 | 3.730 | 3.677 | 3.688 | 302,962 | -0.00(-0.11%) |
Jun 12, 2017 | 3.712 | 3.716 | 3.678 | 3.692 | 245,060 | +0.01(+0.32%) |
Jun 09, 2017 | 3.639 | 3.714 | 3.639 | 3.681 | 430,269 | +0.02(+0.43%) |
Jun 08, 2017 | 3.633 | 3.667 | 3.632 | 3.665 | 495,613 | +0.03(+0.76%) |
Jun 07, 2017 | 3.722 | 3.755 | 3.637 | 3.637 | 980,875 | -0.10(-2.78%) |
Jun 06, 2017 | 3.714 | 3.749 | 3.710 | 3.741 | 288,668 | +0.02(+0.58%) |
Jun 05, 2017 | 3.720 | 3.739 | 3.706 | 3.720 | 553,637 | -0.04(-0.99%) |
Jun 02, 2017 | 3.802 | 3.818 | 3.755 | 3.757 | 398,755 | -0.06(-1.64%) |
Jun 01, 2017 | 3.759 | 3.834 | 3.753 | 3.820 | 743,537 | +0.09(+2.47%) |
May 31, 2017 | 3.716 | 3.806 | 3.710 | 3.728 | 928,001 | -0.02(-0.52%) |
May 30, 2017 | 3.789 | 3.794 | 3.739 | 3.747 | 502,674 | -0.05(-1.34%) |
May 26, 2017 | 3.845 | 3.848 | 3.791 | 3.798 | 392,174 | -0.03(-0.87%) |
May 25, 2017 | 3.895 | 3.916 | 3.822 | 3.832 | 648,396 | -0.06(-1.61%) |
May 24, 2017 | 3.963 | 3.963 | 3.887 | 3.895 | 338,205 | -0.04(-0.95%) |
May 23, 2017 | 3.971 | 3.971 | 3.922 | 3.932 | 470,111 | +0.00(+0.00%) |
May 22, 2017 | 3.965 | 3.971 | 3.902 | 3.932 | 577,952 | +0.75(+23.41%) |
May 19, 2017 | 3.169 | 3.192 | 3.150 | 3.186 | 425,946 | +0.04(+1.19%) |
May 18, 2017 | 3.117 | 3.156 | 3.092 | 3.149 | 740,130 | +0.02(+0.65%) |
May 17, 2017 | 3.161 | 3.165 | 3.122 | 3.128 | 758,015 | -0.02(-0.79%) |
May 16, 2017 | 3.163 | 3.167 | 3.149 | 3.153 | 730,715 | +0.00(+0.00%) |
May 15, 2017 | 3.149 | 3.180 | 3.144 | 3.153 | 394,446 | +0.03(+0.90%) |
May 12, 2017 | 3.141 | 3.145 | 3.117 | 3.125 | 390,952 | +0.01(+0.25%) |
May 11, 2017 | 3.128 | 3.144 | 3.113 | 3.117 | 875,076 | -0.02(-0.55%) |
May 10, 2017 | 3.111 | 3.139 | 3.094 | 3.135 | 687,617 | +0.04(+1.26%) |
May 09, 2017 | 3.107 | 3.119 | 3.081 | 3.096 | 518,481 | -0.03(-0.85%) |
May 08, 2017 | 3.138 | 3.150 | 3.113 | 3.122 | 528,743 | -0.02(-0.50%) |
May 05, 2017 | 3.066 | 3.142 | 3.049 | 3.138 | 601,774 | +0.07(+2.39%) |
May 04, 2017 | 3.107 | 3.107 | 3.005 | 3.064 | 961,798 | -0.06(-1.85%) |
May 03, 2017 | 3.175 | 3.175 | 3.114 | 3.122 | 356,074 | -0.04(-1.28%) |
May 02, 2017 | 3.187 | 3.192 | 3.145 | 3.163 | 511,885 | +0.00(+0.00%) |
May 01, 2017 | 3.178 | 3.178 | 3.141 | 3.163 | 319,501 | +0.01(+0.20%) |
Apr 28, 2017 | 3.150 | 3.183 | 3.139 | 3.156 | 469,718 | +0.02(+0.70%) |
Apr 27, 2017 | 3.163 | 3.172 | 3.119 | 3.135 | 666,572 | -0.03(-0.89%) |
Apr 26, 2017 | 3.152 | 3.177 | 3.144 | 3.163 | 532,211 | +0.01(+0.35%) |
Apr 25, 2017 | 3.111 | 3.153 | 3.111 | 3.152 | 365,296 | +0.04(+1.35%) |
Apr 24, 2017 | 3.103 | 3.122 | 3.083 | 3.110 | 638,046 | +0.03(+0.86%) |
Apr 21, 2017 | 3.094 | 3.099 | 3.074 | 3.083 | 503,248 | -0.01(-0.20%) |
Apr 20, 2017 | 3.102 | 3.102 | 3.072 | 3.089 | 779,092 | -0.00(-0.15%) |
Apr 19, 2017 | 3.114 | 3.129 | 3.078 | 3.094 | 456,071 | -0.01(-0.45%) |
Apr 18, 2017 | 3.088 | 3.116 | 3.078 | 3.108 | 675,133 | -0.00(-0.10%) |
Apr 17, 2017 | 3.180 | 3.180 | 3.105 | 3.111 | 729,893 | -0.05(-1.67%) |
Apr 13, 2017 | 3.198 | 3.205 | 3.153 | 3.164 | 450,439 | -0.03(-0.97%) |
Apr 12, 2017 | 3.205 | 3.208 | 3.180 | 3.195 | 392,783 | -0.01(-0.44%) |
Apr 11, 2017 | 3.223 | 3.223 | 3.188 | 3.209 | 419,832 | -0.00(-0.10%) |
Apr 10, 2017 | 3.228 | 3.230 | 3.186 | 3.212 | 560,596 | +0.02(+0.49%) |
Apr 07, 2017 | 3.230 | 3.258 | 3.194 | 3.197 | 535,692 | -0.03(-0.96%) |
Apr 06, 2017 | 3.222 | 3.244 | 3.216 | 3.228 | 438,083 | +0.02(+0.53%) |
Apr 05, 2017 | 3.237 | 3.256 | 3.200 | 3.211 | 534,054 | -0.01(-0.43%) |
Apr 04, 2017 | 3.205 | 3.225 | 3.183 | 3.225 | 400,938 | +0.02(+0.49%) |