Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.642 | 6.906 | 6.642 | 6.867 | 5,986,636 | +0.21(+3.23%) |
Sep 27, 2018 | 6.759 | 6.798 | 6.622 | 6.652 | 6,323,818 | +0.03(+0.44%) |
Sep 26, 2018 | 6.867 | 6.886 | 6.574 | 6.622 | 6,362,121 | -0.33(-4.78%) |
Sep 25, 2018 | 6.974 | 7.111 | 6.896 | 6.955 | 4,836,662 | +0.03(+0.42%) |
Sep 24, 2018 | 6.886 | 7.052 | 6.759 | 6.925 | 7,280,426 | +0.24(+3.65%) |
Sep 21, 2018 | 6.417 | 6.896 | 6.388 | 6.681 | 12,721,257 | +0.32(+5.07%) |
Sep 20, 2018 | 6.368 | 6.388 | 6.183 | 6.359 | 7,129,826 | +0.21(+3.33%) |
Sep 19, 2018 | 5.988 | 6.300 | 5.958 | 6.154 | 7,399,491 | +0.15(+2.44%) |
Sep 18, 2018 | 5.909 | 6.105 | 5.905 | 6.007 | 3,340,758 | +0.19(+3.19%) |
Sep 17, 2018 | 5.958 | 5.978 | 5.782 | 5.821 | 3,611,128 | -0.09(-1.49%) |
Sep 14, 2018 | 5.812 | 5.939 | 5.714 | 5.909 | 4,426,579 | +0.09(+1.51%) |
Sep 13, 2018 | 5.958 | 5.997 | 5.792 | 5.821 | 4,344,451 | -0.19(-3.09%) |
Sep 12, 2018 | 5.851 | 6.036 | 5.812 | 6.007 | 5,780,376 | +0.27(+4.77%) |
Sep 11, 2018 | 5.519 | 5.734 | 5.480 | 5.734 | 2,985,040 | +0.19(+3.34%) |
Sep 10, 2018 | 5.607 | 5.694 | 5.509 | 5.548 | 2,668,763 | -0.02(-0.35%) |
Sep 07, 2018 | 5.470 | 5.587 | 5.353 | 5.568 | 3,422,236 | +0.06(+1.06%) |
Sep 06, 2018 | 5.724 | 5.724 | 5.460 | 5.509 | 4,688,038 | -0.20(-3.42%) |
Sep 05, 2018 | 5.802 | 5.802 | 5.548 | 5.704 | 3,581,199 | -0.11(-1.85%) |
Sep 04, 2018 | 5.997 | 5.997 | 5.616 | 5.812 | 5,467,510 | -0.15(-2.46%) |
Aug 31, 2018 | 5.958 | 5.958 | 5.958 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 6.066 | 6.066 | 5.851 | 5.958 | 3,456,194 | -0.09(-1.45%) |
Aug 29, 2018 | 5.958 | 6.115 | 5.934 | 6.046 | 3,650,030 | +0.12(+1.98%) |
Aug 28, 2018 | 6.095 | 6.163 | 5.919 | 5.929 | 4,732,895 | -0.15(-2.41%) |
Aug 27, 2018 | 6.144 | 6.251 | 6.036 | 6.075 | 4,674,899 | -0.07(-1.11%) |
Aug 24, 2018 | 6.095 | 6.154 | 6.056 | 6.144 | 4,003,035 | +0.15(+2.44%) |
Aug 23, 2018 | 5.929 | 6.036 | 5.890 | 5.997 | 6,207,697 | +0.01(+0.16%) |
Aug 22, 2018 | 5.861 | 6.066 | 5.817 | 5.988 | 6,186,025 | +0.25(+4.43%) |
Aug 21, 2018 | 5.773 | 5.880 | 5.694 | 5.734 | 4,710,588 | +0.05(+0.86%) |
Aug 20, 2018 | 5.489 | 5.724 | 5.470 | 5.685 | 4,716,859 | +0.20(+3.56%) |
Aug 17, 2018 | 5.333 | 5.548 | 5.274 | 5.489 | 5,234,966 | +0.19(+3.50%) |
Aug 16, 2018 | 5.304 | 5.358 | 5.167 | 5.304 | 5,182,068 | +0.09(+1.69%) |
Aug 15, 2018 | 5.372 | 5.372 | 4.894 | 5.216 | 6,889,408 | -0.22(-4.13%) |
Aug 14, 2018 | 5.548 | 5.675 | 5.441 | 5.441 | 3,752,188 | -0.03(-0.54%) |
Aug 13, 2018 | 5.724 | 5.743 | 5.460 | 5.470 | 4,704,959 | -0.26(-4.60%) |
Aug 10, 2018 | 5.607 | 5.763 | 5.519 | 5.734 | 4,743,955 | +0.10(+1.73%) |
Aug 09, 2018 | 5.724 | 5.831 | 5.577 | 5.636 | 5,820,630 | -0.32(-5.41%) |
Aug 08, 2018 | 5.900 | 5.988 | 5.802 | 5.958 | 3,667,574 | -0.03(-0.49%) |
Aug 07, 2018 | 5.958 | 6.154 | 5.890 | 5.988 | 5,554,149 | +0.17(+2.85%) |
Aug 06, 2018 | 5.675 | 5.870 | 5.626 | 5.821 | 5,298,430 | +0.20(+3.47%) |
Aug 03, 2018 | 5.489 | 5.988 | 5.470 | 5.626 | 5,064,709 | -0.09(-1.54%) |
Aug 02, 2018 | 5.568 | 5.831 | 5.558 | 5.714 | 3,512,273 | +0.08(+1.39%) |
Aug 01, 2018 | 5.577 | 5.709 | 5.455 | 5.636 | 3,844,321 | -0.07(-1.20%) |
Jul 31, 2018 | 5.636 | 5.851 | 5.548 | 5.704 | 3,925,038 | +0.04(+0.69%) |
Jul 30, 2018 | 5.597 | 5.763 | 5.577 | 5.665 | 4,646,660 | +0.21(+3.76%) |
Jul 27, 2018 | 5.597 | 5.685 | 5.441 | 5.460 | 3,701,425 | -0.17(-2.95%) |
Jul 26, 2018 | 5.568 | 5.743 | 5.489 | 5.626 | 3,527,082 | +0.03(+0.52%) |
Jul 25, 2018 | 5.548 | 5.626 | 5.421 | 5.597 | 3,865,274 | +0.07(+1.24%) |
Jul 24, 2018 | 5.607 | 5.665 | 5.509 | 5.528 | 3,936,925 | -0.01(-0.18%) |
Jul 23, 2018 | 5.763 | 5.802 | 5.528 | 5.538 | 4,509,140 | -0.21(-3.57%) |
Jul 20, 2018 | 5.821 | 5.831 | 5.655 | 5.743 | 4,311,845 | -0.11(-1.84%) |
Jul 19, 2018 | 5.919 | 6.002 | 5.821 | 5.851 | 3,456,563 | -0.09(-1.48%) |
Jul 18, 2018 | 5.988 | 6.031 | 5.831 | 5.939 | 4,470,757 | -0.05(-0.82%) |
Jul 17, 2018 | 6.075 | 6.134 | 5.919 | 5.988 | 4,250,995 | -0.13(-2.08%) |
Jul 16, 2018 | 6.105 | 6.232 | 5.968 | 6.115 | 4,027,322 | -0.19(-2.95%) |
Jul 13, 2018 | 6.437 | 6.447 | 6.241 | 6.300 | 4,142,230 | -0.06(-0.92%) |
Jul 12, 2018 | 6.398 | 6.447 | 6.173 | 6.359 | 4,975,001 | +0.05(+0.77%) |
Jul 11, 2018 | 6.349 | 6.671 | 6.251 | 6.310 | 7,426,960 | -0.23(-3.58%) |
Jul 10, 2018 | 6.368 | 6.681 | 6.368 | 6.544 | 7,135,296 | +0.25(+4.04%) |
Jul 09, 2018 | 6.027 | 6.320 | 6.007 | 6.290 | 5,288,945 | +0.34(+5.75%) |
Jul 06, 2018 | 5.792 | 5.958 | 5.714 | 5.948 | 2,962,418 | +0.09(+1.50%) |
Jul 05, 2018 | 5.861 | 5.939 | 5.778 | 5.861 | 3,617,083 | +0.04(+0.67%) |
Jul 03, 2018 | 5.821 | 5.821 | 5.821 | 0 | -0.11(-1.81%) | |
Jul 02, 2018 | 6.066 | 6.085 | 5.812 | 5.929 | 6,087,907 | -0.25(-4.11%) |
Jun 29, 2018 | 6.124 | 6.359 | 6.095 | 6.183 | 5,526,702 | +0.13(+2.10%) |
Jun 28, 2018 | 5.997 | 6.251 | 5.978 | 6.056 | 6,665,253 | +0.06(+0.98%) |
Jun 27, 2018 | 5.724 | 6.183 | 5.724 | 5.997 | 10,793,736 | +0.40(+7.16%) |
Jun 26, 2018 | 5.480 | 5.660 | 5.309 | 5.597 | 4,748,071 | +0.16(+2.87%) |
Jun 25, 2018 | 5.587 | 5.646 | 5.392 | 5.441 | 5,397,726 | -0.15(-2.62%) |
Jun 22, 2018 | 5.460 | 5.694 | 5.402 | 5.587 | 11,213,743 | +0.50(+9.79%) |
Jun 21, 2018 | 5.206 | 5.261 | 5.050 | 5.089 | 6,586,399 | -0.30(-5.62%) |
Jun 20, 2018 | 5.314 | 5.421 | 5.172 | 5.392 | 4,739,303 | +0.20(+3.76%) |
Jun 19, 2018 | 5.021 | 5.216 | 4.991 | 5.196 | 4,301,164 | +0.05(+0.95%) |
Jun 18, 2018 | 5.040 | 5.245 | 5.011 | 5.148 | 4,429,406 | +0.09(+1.74%) |
Jun 15, 2018 | 5.323 | 4.962 | 5.060 | 7,209,226 | -0.26(-4.95%) | |
Jun 14, 2018 | 5.489 | 5.499 | 5.274 | 5.323 | 4,840,235 | -0.13(-2.33%) |
Jun 13, 2018 | 5.528 | 5.556 | 5.353 | 5.450 | 4,585,728 | -0.11(-1.93%) |
Jun 12, 2018 | 5.724 | 5.773 | 5.548 | 5.558 | 4,049,018 | -0.18(-3.07%) |
Jun 11, 2018 | 5.685 | 5.778 | 5.616 | 5.734 | 4,243,523 | -0.03(-0.51%) |
Jun 08, 2018 | 5.861 | 5.890 | 5.685 | 5.763 | 4,281,972 | -0.10(-1.67%) |
Jun 07, 2018 | 5.753 | 5.958 | 5.743 | 5.861 | 5,307,060 | +0.21(+3.63%) |
Jun 06, 2018 | 5.655 | 5,084,680 | +0.08(+1.40%) | |||
Jun 05, 2018 | 5.460 | 5.607 | 5.364 | 5.577 | 6,328,659 | +0.18(+3.25%) |
Jun 04, 2018 | 5.548 | 5.572 | 5.314 | 5.401 | 4,410,339 | -0.10(-1.78%) |
Jun 01, 2018 | 5.421 | 5.558 | 5.411 | 5.499 | 5,093,954 | +0.07(+1.26%) |
May 31, 2018 | 5.577 | 5.636 | 5.421 | 5.431 | 5,788,224 | -0.21(-3.81%) |
May 30, 2018 | 5.304 | 5.675 | 5.265 | 5.646 | 6,945,863 | +0.34(+6.45%) |
May 29, 2018 | 5.187 | 5.323 | 5.167 | 5.304 | 5,678,520 | +0.01(+0.18%) |
May 25, 2018 | 5.294 | 5.294 | 5.294 | 0 | -0.24(-4.41%) | |
May 24, 2018 | 5.568 | 5.629 | 5.460 | 5.538 | 5,270,951 | -0.15(-2.58%) |
May 23, 2018 | 5.636 | 5.782 | 5.548 | 5.685 | 6,111,489 | -0.04(-0.68%) |
May 22, 2018 | 5.870 | 6.183 | 5.694 | 5.724 | 9,610,045 | -0.15(-2.50%) |
May 21, 2018 | 5.880 | 5.919 | 5.724 | 5.870 | 4,266,698 | +0.03(+0.50%) |
May 18, 2018 | 5.734 | 5.880 | 5.655 | 5.841 | 5,755,757 | +0.13(+2.22%) |
May 17, 2018 | 5.607 | 5.958 | 5.597 | 5.714 | 10,207,179 | +0.19(+3.36%) |
May 16, 2018 | 5.421 | 5.548 | 5.358 | 5.528 | 5,670,760 | +0.10(+1.80%) |
May 15, 2018 | 5.265 | 5.450 | 5.216 | 5.431 | 4,692,831 | +0.18(+3.35%) |
May 14, 2018 | 5.118 | 5.353 | 5.089 | 5.255 | 4,398,670 | +0.18(+3.46%) |
May 11, 2018 | 5.187 | 5.197 | 5.079 | 5.079 | 4,668,994 | -0.10(-1.89%) |
May 10, 2018 | 5.089 | 5.182 | 5.001 | 5.177 | 5,843,971 | +0.11(+2.12%) |
May 09, 2018 | 4.923 | 5.206 | 4.884 | 5.069 | 8,350,388 | +0.28(+5.92%) |
May 08, 2018 | 4.728 | 4.786 | 4.498 | 4.786 | 6,982,191 | +0.11(+2.30%) |
May 07, 2018 | 4.640 | 4.952 | 4.620 | 4.679 | 6,193,046 | +0.15(+3.23%) |
May 04, 2018 | 4.356 | 4.620 | 4.327 | 4.532 | 4,339,758 | +0.16(+3.57%) |
May 03, 2018 | 4.386 | 4.444 | 4.239 | 4.376 | 4,902,327 | +0.05(+1.13%) |
May 02, 2018 | 4.308 | 4.454 | 4.259 | 4.327 | 7,059,949 | +0.01(+0.23%) |
May 01, 2018 | 4.532 | 4.557 | 4.298 | 4.317 | 4,144,829 | -0.24(-5.35%) |
Apr 30, 2018 | 4.532 | 4.669 | 4.522 | 4.561 | 5,055,530 | +0.00(+0.00%) |
Apr 27, 2018 | 4.669 | 4.679 | 4.522 | 4.561 | 4,678,826 | -0.12(-2.51%) |
Apr 26, 2018 | 4.757 | 4.820 | 4.654 | 4.679 | 4,748,820 | -0.06(-1.24%) |
Apr 25, 2018 | 4.688 | 4.757 | 4.571 | 4.737 | 4,531,858 | -0.03(-0.61%) |
Apr 24, 2018 | 4.747 | 4.854 | 4.664 | 4.767 | 4,661,497 | +0.04(+0.83%) |
Apr 23, 2018 | 4.610 | 4.737 | 4.522 | 4.728 | 4,005,434 | +0.08(+1.68%) |
Apr 20, 2018 | 4.679 | 4.688 | 4.469 | 4.649 | 5,914,373 | -0.09(-1.86%) |
Apr 19, 2018 | 4.747 | 4.854 | 4.630 | 4.737 | 10,253,342 | +0.06(+1.25%) |
Apr 18, 2018 | 4.532 | 4.796 | 4.522 | 4.679 | 8,420,151 | +0.23(+5.27%) |
Apr 17, 2018 | 4.405 | 4.483 | 4.327 | 4.444 | 8,016,788 | +0.05(+1.11%) |
Apr 16, 2018 | 4.259 | 4.454 | 4.200 | 4.395 | 5,894,133 | +0.11(+2.51%) |
Apr 13, 2018 | 4.151 | 4.395 | 4.122 | 4.288 | 8,001,088 | +0.14(+3.29%) |
Apr 12, 2018 | 4.073 | 4.190 | 3.986 | 4.151 | 6,290,019 | +0.08(+1.92%) |
Apr 11, 2018 | 3.907 | 4.151 | 3.858 | 4.073 | 8,907,581 | +0.19(+4.77%) |
Apr 10, 2018 | 3.682 | 3.907 | 3.663 | 3.888 | 8,865,107 | +0.29(+8.15%) |
Apr 09, 2018 | 3.653 | 3.692 | 3.565 | 3.594 | 4,632,000 | -0.03(-0.81%) |
Apr 06, 2018 | 3.692 | 3.780 | 3.551 | 3.624 | 4,383,063 | -0.14(-3.64%) |
Apr 05, 2018 | 3.516 | 3.761 | 3.516 | 3.761 | 5,721,641 | +0.24(+6.94%) |
Apr 04, 2018 | 3.428 | 3.565 | 3.311 | 3.516 | 6,296,164 | -0.02(-0.55%) |
Apr 03, 2018 | 3.526 | 3.555 | 3.389 | 3.536 | 4,436,115 | +0.04(+1.12%) |
Apr 02, 2018 | 3.604 | 3.638 | 3.341 | 3.497 | 7,369,788 | -0.13(-3.50%) |
Mar 29, 2018 | 3.624 | 3.624 | 3.624 | 0 | +0.11(+3.06%) | |
Mar 28, 2018 | 3.565 | 3.630 | 3.497 | 3.516 | 4,290,948 | -0.07(-1.91%) |
Mar 27, 2018 | 3.770 | 3.829 | 3.546 | 3.585 | 6,603,945 | -0.19(-4.92%) |
Mar 26, 2018 | 3.946 | 3.966 | 3.638 | 3.770 | 7,181,782 | -0.12(-3.02%) |
Mar 23, 2018 | 3.966 | 3.985 | 3.839 | 3.888 | 5,388,282 | -0.04(-1.00%) |
Mar 22, 2018 | 4.014 | 4.098 | 3.917 | 3.927 | 4,573,475 | -0.17(-4.06%) |
Mar 21, 2018 | 3.848 | 4.141 | 3.809 | 4.093 | 7,644,146 | +0.26(+6.89%) |
Mar 20, 2018 | 3.888 | 3.892 | 3.785 | 3.829 | 3,631,959 | +0.01(+0.26%) |
Mar 19, 2018 | 3.975 | 4.005 | 3.731 | 3.819 | 5,298,066 | -0.20(-4.87%) |
Mar 16, 2018 | 3.888 | 4.034 | 3.848 | 4.014 | 7,473,092 | +0.12(+3.01%) |
Mar 15, 2018 | 4.112 | 4.122 | 3.848 | 3.897 | 4,958,142 | -0.18(-4.32%) |
Mar 14, 2018 | 4.161 | 4.200 | 4.034 | 4.073 | 4,675,860 | -0.07(-1.65%) |
Mar 13, 2018 | 4.278 | 4.317 | 4.112 | 4.141 | 2,935,798 | -0.09(-2.08%) |
Mar 12, 2018 | 4.171 | 4.356 | 4.141 | 4.229 | 4,334,758 | +0.06(+1.41%) |
Mar 09, 2018 | 4.054 | 4.200 | 4.054 | 4.171 | 4,708,816 | +0.17(+4.15%) |
Mar 08, 2018 | 4.005 | 4.044 | 3.917 | 4.005 | 2,909,563 | +0.02(+0.49%) |
Mar 07, 2018 | 3.907 | 3.985 | 4,684,598 | -0.09(-2.16%) | ||
Mar 06, 2018 | 4.190 | 4.278 | 4.058 | 4.073 | 4,422,672 | -0.09(-2.11%) |
Mar 05, 2018 | 3.917 | 4.171 | 3.917 | 4.161 | 6,793,995 | +0.21(+5.45%) |
Mar 02, 2018 | 3.780 | 3.966 | 3.634 | 3.946 | 5,566,312 | +0.11(+2.80%) |
Mar 01, 2018 | 3.780 | 3.907 | 3.761 | 3.839 | 4,124,677 | +0.05(+1.29%) |
Feb 28, 2018 | 4.161 | 4.161 | 3.770 | 3.790 | 6,843,889 | -0.34(-8.27%) |
Feb 27, 2018 | 4.259 | 4.356 | 4.122 | 4.132 | 3,896,844 | -0.16(-3.64%) |
Feb 26, 2018 | 4.278 | 4.303 | 4.132 | 4.288 | 3,822,544 | +0.03(+0.69%) |
Feb 23, 2018 | 4.200 | 4.278 | 4.161 | 4.259 | 4,743,027 | +0.10(+2.35%) |
Feb 22, 2018 | 4.161 | 4,710,744 | +0.24(+6.23%) | |||
Feb 21, 2018 | 3.995 | 4.093 | 3.907 | 3.917 | 3,921,906 | -0.08(-1.96%) |
Feb 20, 2018 | 4.014 | 4.161 | 3.975 | 3.995 | 4,586,108 | -0.01(-0.24%) |
Feb 16, 2018 | 4.005 | 4.005 | 4.005 | 0 | +0.10(+2.50%) | |
Feb 15, 2018 | 3.897 | 3.956 | 3.780 | 3.907 | 6,496,170 | +0.05(+1.27%) |
Feb 14, 2018 | 3.751 | 3.897 | 3.702 | 3.858 | 7,424,766 | +0.03(+0.77%) |
Feb 13, 2018 | 3.829 | 8,477,553 | -0.12(-2.97%) | |||
Feb 12, 2018 | 3.985 | 4.014 | 3.869 | 3.946 | 6,091,090 | +0.08(+2.02%) |
Feb 09, 2018 | 4.014 | 4.014 | 3.663 | 3.868 | 8,653,877 | -0.07(-1.74%) |
Feb 08, 2018 | 4.161 | 4.161 | 3.946 | 3.936 | 6,090,666 | -0.21(-4.95%) |
Feb 07, 2018 | 4.386 | 4.425 | 4.102 | 4.141 | 10,482,442 | -0.24(-5.57%) |
Feb 06, 2018 | 4.132 | 4.454 | 4.088 | 4.386 | 7,490,701 | +0.11(+2.51%) |
Feb 05, 2018 | 4.400 | 4.474 | 4.200 | 4.278 | 6,589,640 | -0.17(-3.74%) |
Feb 02, 2018 | 4.659 | 4.679 | 4.425 | 4.444 | 8,249,845 | -0.31(-6.57%) |
Feb 01, 2018 | 4.581 | 4.796 | 4.561 | 4.757 | 6,930,198 | +0.18(+3.84%) |
Jan 31, 2018 | 4.630 | 4.679 | 4.532 | 4.581 | 5,959,886 | -0.03(-0.64%) |
Jan 30, 2018 | 4.659 | 4.684 | 4.591 | 4.610 | 8,808,398 | -0.13(-2.68%) |
Jan 29, 2018 | 4.933 | 4.962 | 4.688 | 4.737 | 7,771,322 | -0.19(-3.77%) |
Jan 26, 2018 | 5.021 | 5.030 | 4.874 | 4.923 | 4,590,816 | -0.06(-1.18%) |
Jan 25, 2018 | 5.040 | 5.060 | 4.854 | 4.981 | 5,135,813 | +0.06(+1.19%) |
Jan 24, 2018 | 4.991 | 5.030 | 4.815 | 4.923 | 6,260,004 | -0.05(-0.98%) |
Jan 23, 2018 | 5.118 | 5.118 | 4.767 | 4.972 | 12,763,322 | -0.14(-2.68%) |
Jan 22, 2018 | 5.050 | 5.118 | 4.933 | 5.108 | 11,004,533 | +0.13(+2.55%) |
Jan 19, 2018 | 4.796 | 4.991 | 4.767 | 4.981 | 10,537,471 | +0.10(+2.00%) |
Jan 18, 2018 | 5.304 | 5.304 | 4.825 | 4.884 | 13,596,264 | -0.42(-7.92%) |
Jan 17, 2018 | 5.265 | 5.411 | 5.211 | 5.304 | 9,196,330 | +0.05(+0.93%) |
Jan 16, 2018 | 5.558 | 5.577 | 5.196 | 5.255 | 12,490,727 | -0.38(-6.76%) |
Jan 12, 2018 | 5.636 | 5.636 | 5.636 | 0 | +0.15(+2.67%) | |
Jan 11, 2018 | 5.099 | 5.587 | 5.079 | 5.489 | 13,088,621 | +0.29(+5.64%) |
Jan 10, 2018 | 5.231 | 5.196 | 9,816,854 | +0.17(+3.30%) | ||
Jan 09, 2018 | 5.196 | 5.314 | 4.991 | 5.030 | 12,631,070 | -0.17(-3.20%) |
Jan 08, 2018 | 4.952 | 5.265 | 4.894 | 5.196 | 7,655,493 | +0.25(+5.14%) |
Jan 05, 2018 | 4.923 | 4.962 | 4.757 | 4.942 | 6,388,082 | +0.01(+0.20%) |
Jan 04, 2018 | 4.786 | 4.981 | 4.723 | 4.933 | 9,833,421 | +0.15(+3.06%) |
Jan 03, 2018 | 4.581 | 4.854 | 4.547 | 4.786 | 10,577,922 | +0.22(+4.93%) |
Jan 02, 2018 | 4.464 | 4.610 | 4.376 | 4.561 | 7,654,601 | +0.15(+3.32%) |
Dec 29, 2017 | 4.415 | 4.415 | 4.415 | 0 | +0.06(+1.35%) | |
Dec 28, 2017 | 4.366 | 4.434 | 4.308 | 4.356 | 6,940,002 | +0.03(+0.68%) |
Dec 27, 2017 | 4.317 | 4.395 | 4.249 | 4.327 | 6,237,140 | +0.00(+0.00%) |
Dec 26, 2017 | 4.151 | 4.347 | 4.151 | 4.327 | 4,861,694 | +0.20(+4.73%) |
Dec 22, 2017 | 4.083 | 4.229 | 4.034 | 4.132 | 12,101,418 | +0.06(+1.44%) |
Dec 21, 2017 | 3.897 | 4.102 | 3.897 | 4.073 | 12,952,076 | +0.17(+4.25%) |
Dec 20, 2017 | 3.741 | 3.985 | 3.682 | 3.907 | 12,558,044 | +0.21(+5.54%) |
Dec 19, 2017 | 3.712 | 3.800 | 3.673 | 3.702 | 7,327,524 | +0.01(+0.26%) |
Dec 18, 2017 | 3.702 | 3.761 | 3.682 | 3.692 | 6,610,514 | +0.05(+1.34%) |
Dec 15, 2017 | 3.858 | 3.868 | 3.624 | 3.643 | 13,066,487 | -0.18(-4.60%) |
Dec 14, 2017 | 3.946 | 4.014 | 3.819 | 3.819 | 6,648,781 | -0.18(-4.40%) |
Dec 13, 2017 | 4.161 | 4.239 | 3.995 | 3.995 | 4,587,890 | -0.16(-3.76%) |
Dec 12, 2017 | 4.093 | 4.220 | 4.073 | 4.151 | 4,186,778 | +0.10(+2.41%) |
Dec 11, 2017 | 4.024 | 4.102 | 3.995 | 4.054 | 3,222,491 | +0.05(+1.22%) |
Dec 08, 2017 | 4.112 | 4.141 | 3.995 | 4.005 | 3,734,332 | +0.00(+0.00%) |
Dec 07, 2017 | 4.122 | 4.132 | 4.024 | 6,418,871 | +0.00(+0.00%) | |
Dec 06, 2017 | 4.395 | 4.073 | 4.083 | 7,476,317 | -0.31(-7.11%) | |
Dec 05, 2017 | 4.395 | 4.493 | 4.367 | 4.395 | 5,370,031 | +0.00(+0.00%) |
Dec 04, 2017 | 4.366 | 4.513 | 4.366 | 4.395 | 7,083,152 | +0.04(+0.90%) |
Dec 01, 2017 | 4.200 | 4.425 | 4.161 | 4.356 | 8,614,157 | +0.27(+6.70%) |
Nov 30, 2017 | 3.936 | 4.161 | 3.927 | 4.083 | 9,462,066 | +0.17(+4.24%) |
Nov 29, 2017 | 3.868 | 3.966 | 3.839 | 3.917 | 7,226,472 | +0.03(+0.75%) |
Nov 28, 2017 | 3.848 | 3.956 | 3.839 | 3.888 | 5,880,232 | +0.02(+0.51%) |
Nov 27, 2017 | 3.936 | 3.956 | 3.819 | 3.868 | 7,994,445 | -0.09(-2.22%) |
Nov 24, 2017 | 4.014 | 4.044 | 3.946 | 3.956 | 3,688,114 | -0.08(-1.94%) |
Nov 22, 2017 | 3.985 | 4.083 | 3.966 | 4.034 | 10,187,936 | +0.09(+2.23%) |
Nov 21, 2017 | 3.917 | 4.005 | 3.878 | 3.946 | 11,352,370 | +0.07(+1.76%) |
Nov 20, 2017 | 4.044 | 4.088 | 3.839 | 3.878 | 7,697,823 | -0.19(-4.57%) |
Nov 17, 2017 | 4.034 | 4.141 | 4.014 | 4.063 | 8,457,373 | +0.06(+1.46%) |
Nov 16, 2017 | 4.044 | 4.093 | 3.927 | 4.005 | 9,294,640 | -0.07(-1.68%) |
Nov 15, 2017 | 4.005 | 4.127 | 3.897 | 4.073 | 9,365,787 | -0.08(-1.88%) |
Nov 14, 2017 | 4.220 | 4.278 | 4.075 | 4.151 | 8,102,429 | -0.13(-2.97%) |
Nov 13, 2017 | 4.493 | 4.493 | 4.239 | 4.278 | 7,093,600 | -0.24(-5.40%) |
Nov 10, 2017 | 4.522 | 4.669 | 4.410 | 4.522 | 8,838,966 | +0.00(+0.00%) |
Nov 09, 2017 | 4.376 | 4.561 | 4.366 | 4.522 | 8,746,922 | +0.17(+3.81%) |
Nov 08, 2017 | 4.181 | 4.425 | 4.161 | 4.356 | 10,368,408 | +0.14(+3.24%) |
Nov 07, 2017 | 4.278 | 4.293 | 4.141 | 4.220 | 5,798,007 | -0.03(-0.69%) |
Nov 06, 2017 | 4.014 | 4.317 | 4.014 | 4.249 | 10,748,267 | +0.25(+6.36%) |
Nov 03, 2017 | 3.897 | 4.024 | 3.790 | 3.995 | 7,494,629 | -0.02(-0.49%) |
Nov 02, 2017 | 4.102 | 4.190 | 3.975 | 4.014 | 6,506,516 | -0.08(-1.91%) |
Nov 01, 2017 | 4.102 | 4.235 | 4.034 | 4.093 | 6,002,862 | +0.03(+0.72%) |
Oct 31, 2017 | 4.005 | 4.083 | 3.975 | 4.063 | 4,378,484 | +0.06(+1.46%) |
Oct 30, 2017 | 3.907 | 4.102 | 3.878 | 4.005 | 5,965,278 | +0.11(+2.76%) |
Oct 27, 2017 | 3.868 | 3.917 | 3.712 | 3.897 | 6,597,463 | +0.03(+0.76%) |
Oct 26, 2017 | 3.897 | 3.936 | 3.790 | 3.868 | 5,737,834 | -0.03(-0.75%) |
Oct 25, 2017 | 3.780 | 3.927 | 3.682 | 3.897 | 6,404,252 | +0.10(+2.57%) |
Oct 24, 2017 | 3.712 | 3.848 | 3.653 | 3.800 | 7,470,111 | +0.15(+4.01%) |
Oct 23, 2017 | 3.692 | 3.761 | 3.634 | 3.653 | 4,991,716 | -0.04(-1.06%) |
Oct 20, 2017 | 3.878 | 3.888 | 3.678 | 3.692 | 5,635,263 | -0.16(-4.06%) |
Oct 19, 2017 | 3.829 | 3.985 | 3.780 | 3.848 | 4,787,534 | -0.03(-0.76%) |
Oct 18, 2017 | 3.927 | 3.930 | 3.800 | 3.878 | 7,170,632 | -0.08(-1.98%) |
Oct 17, 2017 | 3.956 | 4.073 | 3.936 | 3.956 | 5,985,237 | +0.02(+0.50%) |
Oct 16, 2017 | 3.956 | 4.024 | 3.917 | 3.936 | 5,351,354 | +0.07(+1.77%) |
Oct 13, 2017 | 3.770 | 3.975 | 3.761 | 3.868 | 7,839,702 | +0.15(+3.94%) |
Oct 12, 2017 | 3.673 | 3.741 | 3.585 | 3.721 | 7,163,888 | -0.02(-0.52%) |
Oct 11, 2017 | 3.800 | 3.855 | 3.692 | 3.741 | 7,156,613 | -0.06(-1.54%) |
Oct 10, 2017 | 3.966 | 4.054 | 3.780 | 3.800 | 10,855,943 | -0.14(-3.47%) |
Oct 09, 2017 | 4.063 | 4.140 | 3.907 | 3.936 | 7,624,930 | -0.10(-2.42%) |
Oct 06, 2017 | 4.317 | 4.337 | 4.005 | 4.034 | 11,967,490 | -0.36(-8.22%) |
Oct 05, 2017 | 4.308 | 4.405 | 4.268 | 4.395 | 9,513,395 | +0.11(+2.51%) |
Oct 04, 2017 | 4.278 | 4.430 | 4.249 | 4.288 | 8,092,542 | -0.05(-1.13%) |
Oct 03, 2017 | 4.376 | 4.376 | 4.215 | 4.337 | 7,994,314 | -0.04(-0.89%) |