Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.460 | 3.485 | 3.370 | 3.390 | 9,297,437 | -0.08(-2.31%) |
May 30, 2018 | 3.340 | 3.510 | 3.330 | 3.470 | 11,267,530 | +0.13(+3.89%) |
May 29, 2018 | 3.280 | 3.360 | 3.200 | 3.340 | 8,339,428 | -0.03(-0.89%) |
May 25, 2018 | 3.370 | 3.370 | 3.370 | 0 | -0.14(-3.99%) | |
May 24, 2018 | 3.440 | 3.580 | 3.420 | 3.510 | 13,045,860 | +0.01(+0.29%) |
May 23, 2018 | 3.470 | 3.520 | 3.380 | 3.500 | 14,987,471 | +0.02(+0.57%) |
May 22, 2018 | 3.600 | 3.690 | 3.430 | 3.480 | 17,668,148 | -0.10(-2.79%) |
May 21, 2018 | 3.570 | 3.650 | 3.560 | 3.580 | 17,534,126 | +0.01(+0.28%) |
May 18, 2018 | 3.600 | 3.660 | 3.520 | 3.570 | 10,870,780 | -0.01(-0.28%) |
May 17, 2018 | 3.580 | 3.750 | 3.560 | 3.580 | 19,046,788 | +0.02(+0.56%) |
May 16, 2018 | 3.460 | 3.580 | 3.430 | 3.560 | 10,531,482 | +0.11(+3.19%) |
May 15, 2018 | 3.440 | 3.490 | 3.375 | 3.450 | 10,855,688 | +0.00(+0.00%) |
May 14, 2018 | 3.330 | 3.480 | 3.320 | 3.450 | 18,526,748 | +0.15(+4.55%) |
May 11, 2018 | 3.340 | 3.405 | 3.270 | 3.300 | 15,942,326 | -0.04(-1.20%) |
May 10, 2018 | 3.440 | 3.500 | 3.260 | 3.340 | 29,505,746 | -0.03(-0.89%) |
May 09, 2018 | 3.350 | 3.600 | 3.350 | 3.370 | 54,389,188 | +0.10(+3.06%) |
May 08, 2018 | 3.050 | 3.310 | 3.040 | 3.270 | 39,197,472 | +0.23(+7.57%) |
May 07, 2018 | 3.010 | 3.170 | 3.000 | 3.040 | 17,444,632 | +0.07(+2.36%) |
May 04, 2018 | 2.960 | 3.025 | 2.900 | 2.970 | 15,780,692 | +0.01(+0.34%) |
May 03, 2018 | 2.960 | 3.000 | 2.840 | 2.960 | 16,409,659 | +0.01(+0.34%) |
May 02, 2018 | 2.890 | 3.110 | 2.890 | 2.950 | 39,677,960 | +0.05(+1.72%) |
May 01, 2018 | 2.920 | 2.930 | 2.860 | 2.900 | 13,039,084 | -0.05(-1.69%) |
Apr 30, 2018 | 2.970 | 2.990 | 2.910 | 2.950 | 14,464,835 | +0.00(+0.00%) |
Apr 27, 2018 | 2.940 | 3.010 | 2.910 | 2.950 | 18,385,028 | +0.02(+0.68%) |
Apr 26, 2018 | 2.980 | 3.000 | 2.910 | 2.930 | 20,893,784 | +0.01(+0.34%) |
Apr 25, 2018 | 2.750 | 3.030 | 2.740 | 2.920 | 41,211,864 | +0.16(+5.80%) |
Apr 24, 2018 | 2.960 | 3.020 | 2.660 | 2.760 | 51,047,216 | +0.17(+6.56%) |
Apr 23, 2018 | 2.550 | 2.630 | 2.470 | 2.590 | 26,765,792 | +0.02(+0.78%) |
Apr 20, 2018 | 2.620 | 2.625 | 2.530 | 2.570 | 13,263,707 | -0.06(-2.28%) |
Apr 19, 2018 | 2.690 | 2.710 | 2.600 | 2.630 | 8,458,124 | -0.04(-1.50%) |
Apr 18, 2018 | 2.650 | 2.750 | 2.620 | 2.670 | 24,424,552 | +0.04(+1.52%) |
Apr 17, 2018 | 2.660 | 2.690 | 2.590 | 2.630 | 13,690,530 | -0.02(-0.75%) |
Apr 16, 2018 | 2.600 | 2.720 | 2.570 | 2.650 | 22,655,936 | +0.03(+1.15%) |
Apr 13, 2018 | 2.700 | 2.786 | 2.600 | 2.620 | 19,617,100 | -0.05(-1.87%) |
Apr 12, 2018 | 2.530 | 2.710 | 2.490 | 2.670 | 40,863,144 | +0.14(+5.53%) |
Apr 11, 2018 | 2.490 | 2.590 | 2.490 | 2.530 | 18,822,970 | +0.04(+1.61%) |
Apr 10, 2018 | 2.390 | 2.590 | 2.375 | 2.490 | 30,873,082 | +0.14(+5.96%) |
Apr 09, 2018 | 2.380 | 2.400 | 2.310 | 2.350 | 12,595,460 | +0.00(+0.00%) |
Apr 06, 2018 | 2.380 | 2.480 | 2.320 | 2.350 | 17,120,952 | -0.07(-2.89%) |
Apr 05, 2018 | 2.160 | 2.500 | 2.160 | 2.420 | 34,916,456 | +0.26(+12.04%) |
Apr 04, 2018 | 2.130 | 2.200 | 2.070 | 2.160 | 24,284,560 | +0.00(+0.00%) |
Apr 03, 2018 | 2.150 | 2.200 | 2.080 | 2.160 | 26,583,544 | +0.00(+0.00%) |
Apr 02, 2018 | 2.260 | 2.300 | 2.080 | 2.160 | 25,705,940 | -0.13(-5.68%) |
Mar 29, 2018 | 2.290 | 2.290 | 2.290 | 0 | +0.02(+0.88%) | |
Mar 28, 2018 | 2.340 | 2.380 | 2.260 | 2.270 | 15,734,629 | -0.07(-2.99%) |
Mar 27, 2018 | 2.390 | 2.470 | 2.310 | 2.340 | 17,363,060 | -0.07(-2.90%) |
Mar 26, 2018 | 2.440 | 2.460 | 2.190 | 2.410 | 31,680,664 | +0.02(+0.84%) |
Mar 23, 2018 | 2.400 | 2.510 | 2.350 | 2.390 | 20,723,132 | +0.00(+0.00%) |
Mar 22, 2018 | 2.400 | 2.530 | 2.330 | 2.390 | 20,088,572 | -0.07(-2.85%) |
Mar 21, 2018 | 2.480 | 2.520 | 2.380 | 2.460 | 34,243,120 | -0.02(-0.81%) |
Mar 20, 2018 | 2.560 | 2.580 | 2.410 | 2.480 | 14,038,523 | -0.07(-2.75%) |
Mar 19, 2018 | 2.560 | 2.580 | 2.440 | 2.550 | 14,938,207 | -0.03(-1.16%) |
Mar 16, 2018 | 2.610 | 2.640 | 2.545 | 2.580 | 19,372,700 | -0.04(-1.53%) |
Mar 15, 2018 | 2.740 | 2.750 | 2.500 | 2.620 | 40,394,752 | -0.11(-4.03%) |
Mar 14, 2018 | 2.730 | 2.790 | 2.690 | 2.730 | 10,787,558 | +0.02(+0.74%) |
Mar 13, 2018 | 2.690 | 2.740 | 2.650 | 2.710 | 12,144,833 | +0.04(+1.50%) |
Mar 12, 2018 | 2.640 | 2.730 | 2.630 | 2.670 | 10,213,322 | +0.03(+1.14%) |
Mar 09, 2018 | 2.680 | 2.710 | 2.590 | 2.640 | 13,840,976 | -0.02(-0.75%) |
Mar 08, 2018 | 2.670 | 2.695 | 2.600 | 2.660 | 16,058,973 | +0.00(+0.00%) |
Mar 07, 2018 | 2.540 | 2.660 | 17,173,912 | -0.02(-0.75%) | ||
Mar 06, 2018 | 2.740 | 2.650 | 2.680 | 11,298,951 | +0.03(+1.13%) | |
Mar 05, 2018 | 2.680 | 2.780 | 2.590 | 2.650 | 23,264,228 | +0.07(+2.71%) |
Mar 02, 2018 | 2.520 | 2.605 | 2.420 | 2.580 | 19,289,762 | +0.02(+0.78%) |
Mar 01, 2018 | 2.650 | 2.650 | 2.520 | 2.560 | 24,468,986 | -0.07(-2.66%) |
Feb 28, 2018 | 2.850 | 2.860 | 2.600 | 2.630 | 26,596,704 | -0.20(-7.07%) |
Feb 27, 2018 | 2.940 | 3.000 | 2.780 | 2.830 | 17,301,608 | -0.14(-4.71%) |
Feb 26, 2018 | 3.030 | 3.060 | 2.900 | 2.970 | 12,832,422 | -0.03(-1.00%) |
Feb 23, 2018 | 2.980 | 3.090 | 2.960 | 3.000 | 21,730,028 | +0.07(+2.39%) |
Feb 22, 2018 | 2.930 | 21,948,600 | +0.13(+4.64%) | |||
Feb 21, 2018 | 2.850 | 2.990 | 2.760 | 2.800 | 31,604,690 | +0.04(+1.45%) |
Feb 20, 2018 | 2.760 | 2.870 | 2.750 | 2.760 | 20,283,562 | +0.00(+0.00%) |
Feb 16, 2018 | 2.760 | 2.760 | 2.760 | 0 | +0.01(+0.36%) | |
Feb 15, 2018 | 2.770 | 2.785 | 2.660 | 2.750 | 19,446,580 | +0.01(+0.36%) |
Feb 14, 2018 | 2.690 | 2.830 | 2.670 | 2.740 | 19,248,554 | -0.02(-0.72%) |
Feb 13, 2018 | 2.620 | 2.760 | 42,537,076 | -0.10(-3.50%) | ||
Feb 12, 2018 | 2.940 | 3.030 | 2.830 | 2.860 | 26,424,740 | -0.03(-1.04%) |
Feb 09, 2018 | 2.870 | 2.900 | 2.660 | 2.890 | 38,818,408 | +0.02(+0.70%) |
Feb 08, 2018 | 2.960 | 2.990 | 2.635 | 2.870 | 56,177,432 | -0.06(-2.05%) |
Feb 07, 2018 | 3.140 | 3.200 | 2.910 | 2.930 | 30,735,462 | -0.19(-6.09%) |
Feb 06, 2018 | 3.000 | 3.240 | 2.990 | 3.120 | 36,248,824 | +0.03(+0.97%) |
Feb 05, 2018 | 3.390 | 3.450 | 3.050 | 3.090 | 49,373,220 | -0.41(-11.71%) |
Feb 02, 2018 | 3.630 | 3.690 | 3.380 | 3.500 | 60,934,760 | -0.55(-13.58%) |
Feb 01, 2018 | 3.970 | 4.150 | 3.880 | 4.050 | 19,595,958 | +0.11(+2.79%) |
Jan 31, 2018 | 3.990 | 4.055 | 3.870 | 3.940 | 14,269,566 | -0.08(-1.99%) |
Jan 30, 2018 | 4.080 | 4.080 | 3.940 | 4.020 | 13,859,849 | -0.15(-3.60%) |
Jan 29, 2018 | 4.240 | 4.325 | 4.160 | 4.170 | 10,394,823 | -0.14(-3.25%) |
Jan 26, 2018 | 4.200 | 4.315 | 4.130 | 4.310 | 10,477,458 | +0.11(+2.62%) |
Jan 25, 2018 | 4.350 | 4.369 | 4.145 | 4.200 | 14,245,743 | -0.07(-1.64%) |
Jan 24, 2018 | 4.340 | 4.379 | 4.250 | 4.270 | 13,986,763 | -0.06(-1.39%) |
Jan 23, 2018 | 4.350 | 4.410 | 4.260 | 4.330 | 23,822,002 | +0.02(+0.46%) |
Jan 22, 2018 | 4.120 | 4.330 | 4.105 | 4.310 | 17,863,042 | +0.26(+6.42%) |
Jan 19, 2018 | 3.950 | 4.110 | 3.880 | 4.050 | 13,644,068 | +0.09(+2.27%) |
Jan 18, 2018 | 4.090 | 4.100 | 3.940 | 3.960 | 16,112,532 | -0.11(-2.70%) |
Jan 17, 2018 | 4.200 | 4.235 | 4.060 | 4.070 | 18,248,448 | -0.13(-3.10%) |
Jan 16, 2018 | 4.350 | 4.360 | 4.160 | 4.200 | 34,481,848 | -0.05(-1.18%) |
Jan 12, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.08(+1.92%) | |
Jan 11, 2018 | 4.130 | 4.280 | 4.075 | 4.170 | 22,064,636 | +0.07(+1.71%) |
Jan 10, 2018 | 4.195 | 4.100 | 23,033,350 | +0.11(+2.76%) | ||
Jan 09, 2018 | 4.100 | 4.100 | 3.900 | 3.990 | 18,981,860 | -0.06(-1.48%) |
Jan 08, 2018 | 3.950 | 4.060 | 3.810 | 4.050 | 26,424,210 | +0.18(+4.65%) |
Jan 05, 2018 | 3.890 | 3.960 | 3.680 | 3.870 | 29,320,516 | +0.18(+4.88%) |
Jan 04, 2018 | 3.600 | 3.800 | 3.590 | 3.690 | 21,900,676 | +0.02(+0.54%) |
Jan 03, 2018 | 3.470 | 3.690 | 3.440 | 3.670 | 32,668,698 | +0.21(+6.07%) |
Jan 02, 2018 | 3.700 | 3.740 | 3.520 | 3.460 | 74,619,912 | -0.71(-17.03%) |
Dec 29, 2017 | 4.170 | 4.170 | 4.170 | 0 | +0.13(+3.22%) | |
Dec 28, 2017 | 4.030 | 4.090 | 3.980 | 4.040 | 13,035,031 | -0.01(-0.25%) |
Dec 27, 2017 | 4.030 | 4.090 | 4.000 | 4.050 | 12,769,432 | +0.02(+0.50%) |
Dec 26, 2017 | 3.910 | 4.040 | 3.893 | 4.030 | 13,864,550 | +0.12(+3.07%) |
Dec 22, 2017 | 3.840 | 3.950 | 3.790 | 3.910 | 14,041,494 | +0.03(+0.77%) |
Dec 21, 2017 | 3.720 | 3.900 | 3.685 | 3.880 | 20,737,486 | +0.13(+3.47%) |
Dec 20, 2017 | 3.680 | 3.775 | 3.640 | 3.750 | 17,636,760 | +0.12(+3.31%) |
Dec 19, 2017 | 3.610 | 3.750 | 3.580 | 3.630 | 19,196,432 | +0.03(+0.83%) |
Dec 18, 2017 | 3.360 | 3.610 | 3.350 | 3.600 | 21,837,568 | +0.24(+7.14%) |
Dec 15, 2017 | 3.370 | 3.410 | 3.300 | 3.360 | 38,338,536 | +0.01(+0.30%) |
Dec 14, 2017 | 3.320 | 3.400 | 3.310 | 3.350 | 12,358,259 | -0.02(-0.59%) |
Dec 13, 2017 | 3.430 | 3.440 | 3.300 | 3.370 | 14,948,433 | -0.05(-1.46%) |
Dec 12, 2017 | 3.400 | 3.500 | 3.330 | 3.420 | 12,761,462 | +0.06(+1.79%) |
Dec 11, 2017 | 3.370 | 3.400 | 3.330 | 3.360 | 16,545,122 | -0.01(-0.30%) |
Dec 08, 2017 | 3.395 | 3.450 | 3.320 | 3.370 | 19,200,772 | +0.00(+0.00%) |
Dec 07, 2017 | 3.330 | 3.490 | 3.310 | 3.370 | 14,152,841 | +0.03(+0.90%) |
Dec 06, 2017 | 3.420 | 3.270 | 3.340 | 18,879,600 | -0.10(-2.91%) | |
Dec 05, 2017 | 3.490 | 3.595 | 3.400 | 3.440 | 14,696,559 | -0.08(-2.27%) |
Dec 04, 2017 | 3.460 | 3.660 | 3.440 | 3.520 | 19,450,792 | +0.03(+0.86%) |
Dec 01, 2017 | 3.350 | 3.530 | 3.330 | 3.490 | 28,447,704 | +0.19(+5.76%) |
Nov 30, 2017 | 3.270 | 3.450 | 3.265 | 3.300 | 74,921,472 | +0.08(+2.48%) |
Nov 29, 2017 | 3.180 | 3.345 | 3.175 | 3.220 | 26,302,672 | +0.06(+1.90%) |
Nov 28, 2017 | 3.240 | 3.240 | 3.080 | 3.160 | 23,106,352 | -0.08(-2.47%) |
Nov 27, 2017 | 3.440 | 3.470 | 3.240 | 3.240 | 25,432,164 | -0.24(-6.90%) |
Nov 24, 2017 | 3.370 | 3.500 | 3.350 | 3.480 | 12,672,795 | +0.19(+5.78%) |
Nov 22, 2017 | 3.340 | 3.350 | 3.280 | 3.290 | 19,477,512 | +0.00(+0.00%) |
Nov 21, 2017 | 3.330 | 3.380 | 3.280 | 3.290 | 28,790,198 | -0.06(-1.79%) |
Nov 20, 2017 | 3.430 | 3.470 | 3.300 | 3.350 | 15,117,394 | -0.07(-2.05%) |
Nov 17, 2017 | 3.470 | 3.470 | 3.360 | 3.420 | 19,138,000 | +0.03(+0.88%) |
Nov 16, 2017 | 3.480 | 3.509 | 3.330 | 3.390 | 29,980,828 | -0.09(-2.59%) |
Nov 15, 2017 | 3.550 | 3.590 | 3.420 | 3.480 | 27,681,564 | -0.15(-4.13%) |
Nov 14, 2017 | 3.890 | 3.910 | 3.620 | 3.630 | 31,274,312 | -0.29(-7.40%) |
Nov 13, 2017 | 4.030 | 4.067 | 3.900 | 3.920 | 13,647,637 | -0.15(-3.69%) |
Nov 10, 2017 | 4.020 | 4.110 | 3.980 | 4.070 | 11,260,715 | +0.00(+0.00%) |
Nov 09, 2017 | 3.980 | 4.130 | 3.955 | 4.070 | 14,092,308 | +0.07(+1.75%) |
Nov 08, 2017 | 4.090 | 4.130 | 3.970 | 4.000 | 19,619,560 | -0.11(-2.68%) |
Nov 07, 2017 | 4.080 | 4.230 | 4.030 | 4.110 | 23,898,280 | +0.03(+0.74%) |
Nov 06, 2017 | 3.930 | 4.175 | 3.880 | 4.080 | 25,357,768 | +0.09(+2.26%) |
Nov 03, 2017 | 3.940 | 4.050 | 3.770 | 3.990 | 34,884,712 | +0.20(+5.28%) |
Nov 02, 2017 | 3.670 | 3.810 | 3.650 | 3.790 | 26,797,106 | +0.12(+3.27%) |
Nov 01, 2017 | 3.690 | 3.890 | 3.570 | 3.670 | 44,133,836 | +0.20(+5.76%) |
Oct 31, 2017 | 3.240 | 3.530 | 3.240 | 3.470 | 37,329,228 | +0.20(+6.12%) |
Oct 30, 2017 | 3.250 | 3.360 | 3.220 | 3.270 | 20,944,786 | +0.00(+0.00%) |
Oct 27, 2017 | 3.210 | 3.310 | 3.160 | 3.270 | 21,527,674 | +0.06(+1.87%) |
Oct 26, 2017 | 3.380 | 3.420 | 3.200 | 3.210 | 28,619,666 | -0.15(-4.46%) |
Oct 25, 2017 | 3.350 | 3.380 | 3.210 | 3.360 | 32,786,004 | +0.05(+1.51%) |
Oct 24, 2017 | 3.380 | 3.390 | 3.160 | 3.310 | 39,465,656 | -0.09(-2.65%) |
Oct 23, 2017 | 3.550 | 3.590 | 3.260 | 3.400 | 49,122,332 | -0.14(-3.95%) |
Oct 20, 2017 | 3.710 | 3.710 | 3.490 | 3.540 | 43,706,432 | -0.16(-4.32%) |
Oct 19, 2017 | 3.800 | 3.870 | 3.635 | 3.700 | 21,953,404 | -0.10(-2.63%) |
Oct 18, 2017 | 3.950 | 4.040 | 3.800 | 3.800 | 15,707,602 | -0.16(-4.04%) |
Oct 17, 2017 | 3.900 | 3.980 | 3.820 | 3.960 | 15,373,992 | +0.09(+2.33%) |
Oct 16, 2017 | 3.940 | 3.960 | 3.840 | 3.870 | 11,406,764 | -0.02(-0.51%) |
Oct 13, 2017 | 4.020 | 4.055 | 3.870 | 3.890 | 14,521,875 | -0.10(-2.51%) |
Oct 12, 2017 | 3.950 | 4.060 | 3.850 | 3.990 | 18,680,884 | -0.03(-0.75%) |
Oct 11, 2017 | 4.050 | 4.130 | 3.980 | 4.020 | 17,826,026 | -0.07(-1.71%) |
Oct 10, 2017 | 4.330 | 4.345 | 4.040 | 4.090 | 20,669,920 | -0.12(-2.85%) |
Oct 09, 2017 | 4.260 | 4.295 | 4.170 | 4.210 | 10,670,508 | -0.03(-0.71%) |
Oct 06, 2017 | 4.180 | 4.289 | 4.162 | 4.240 | 12,567,121 | -0.03(-0.70%) |
Oct 05, 2017 | 4.270 | 4.390 | 4.250 | 4.270 | 19,604,428 | +0.00(+0.00%) |
Oct 04, 2017 | 4.400 | 4.490 | 4.230 | 4.270 | 21,054,234 | -0.11(-2.51%) |
Oct 03, 2017 | 4.410 | 4.450 | 4.320 | 4.380 | 11,413,338 | -0.05(-1.13%) |
Oct 02, 2017 | 4.460 | 4.555 | 4.370 | 4.430 | 14,008,396 | -0.15(-3.28%) |
Sep 29, 2017 | 4.540 | 4.630 | 4.530 | 4.580 | 15,015,367 | +0.07(+1.55%) |
Sep 28, 2017 | 4.560 | 4.720 | 4.500 | 4.510 | 19,358,628 | +0.01(+0.22%) |
Sep 27, 2017 | 4.380 | 4.518 | 4.340 | 4.500 | 16,144,866 | +0.13(+2.97%) |
Sep 26, 2017 | 4.250 | 4.390 | 4.200 | 4.370 | 12,168,822 | +0.11(+2.58%) |
Sep 25, 2017 | 4.350 | 4.430 | 4.205 | 4.260 | 16,444,181 | +0.00(+0.00%) |
Sep 22, 2017 | 4.140 | 4.270 | 4.110 | 4.260 | 13,427,097 | +0.12(+2.90%) |
Sep 21, 2017 | 4.090 | 4.185 | 4.000 | 4.140 | 15,976,883 | +0.08(+1.97%) |
Sep 20, 2017 | 4.190 | 4.210 | 4.030 | 4.060 | 26,036,788 | -0.08(-1.93%) |
Sep 19, 2017 | 4.440 | 4.450 | 4.120 | 4.140 | 21,581,456 | -0.29(-6.55%) |
Sep 18, 2017 | 4.400 | 4.480 | 4.295 | 4.430 | 13,546,750 | +0.01(+0.23%) |
Sep 15, 2017 | 4.390 | 4.480 | 4.250 | 4.420 | 18,093,572 | +0.00(+0.00%) |
Sep 14, 2017 | 4.410 | 4.580 | 4.390 | 4.420 | 24,878,796 | +0.05(+1.14%) |
Sep 13, 2017 | 4.230 | 4.490 | 4.219 | 4.370 | 22,394,140 | +0.18(+4.30%) |
Sep 12, 2017 | 4.000 | 4.210 | 3.990 | 4.190 | 13,999,708 | +0.20(+5.01%) |
Sep 11, 2017 | 4.000 | 4.030 | 3.930 | 3.990 | 11,425,717 | +0.01(+0.25%) |
Sep 08, 2017 | 4.050 | 4.110 | 3.900 | 3.980 | 14,305,319 | -0.10(-2.45%) |
Sep 07, 2017 | 4.180 | 4.220 | 4.050 | 4.080 | 15,602,471 | -0.10(-2.39%) |
Sep 06, 2017 | 4.130 | 4.300 | 4.125 | 4.180 | 29,476,816 | +0.07(+1.70%) |
Sep 05, 2017 | 4.070 | 4.170 | 4.050 | 4.110 | 16,059,132 | +0.10(+2.49%) |
Sep 01, 2017 | 3.850 | 4.060 | 3.825 | 4.010 | 13,066,194 | +0.18(+4.70%) |
Aug 31, 2017 | 3.810 | 3.930 | 3.730 | 3.830 | 16,847,566 | +0.04(+1.06%) |
Aug 30, 2017 | 3.910 | 3.920 | 3.710 | 3.790 | 13,344,411 | -0.16(-4.05%) |
Aug 29, 2017 | 3.870 | 3.950 | 3.810 | 3.950 | 6,827,673 | +0.04(+1.02%) |
Aug 28, 2017 | 3.970 | 3.990 | 3.770 | 3.910 | 12,687,814 | -0.06(-1.51%) |
Aug 25, 2017 | 3.900 | 4.000 | 3.870 | 3.970 | 6,253,785 | +0.07(+1.79%) |
Aug 24, 2017 | 3.860 | 3.915 | 3.820 | 3.900 | 6,260,745 | -0.01(-0.26%) |
Aug 23, 2017 | 3.800 | 3.950 | 3.790 | 3.910 | 8,300,467 | +0.09(+2.36%) |
Aug 22, 2017 | 3.880 | 3.910 | 3.810 | 3.820 | 15,317,369 | -0.04(-1.04%) |
Aug 21, 2017 | 4.010 | 4.010 | 3.840 | 3.860 | 10,022,679 | -0.15(-3.74%) |
Aug 18, 2017 | 3.890 | 4.040 | 3.830 | 4.010 | 12,064,345 | +0.15(+3.89%) |
Aug 17, 2017 | 3.860 | 3.936 | 3.830 | 3.860 | 11,761,232 | -0.05(-1.28%) |
Aug 16, 2017 | 3.920 | 4.030 | 3.860 | 3.910 | 12,124,466 | +0.01(+0.26%) |
Aug 15, 2017 | 3.960 | 3.980 | 3.850 | 3.900 | 9,983,063 | -0.10(-2.50%) |
Aug 14, 2017 | 3.960 | 4.055 | 3.840 | 4.000 | 14,435,458 | +0.05(+1.27%) |
Aug 11, 2017 | 3.900 | 4.000 | 3.880 | 3.950 | 9,309,511 | +0.00(+0.00%) |
Aug 10, 2017 | 4.050 | 4.095 | 3.900 | 3.950 | 12,474,847 | -0.08(-1.99%) |
Aug 09, 2017 | 4.130 | 4.170 | 3.955 | 4.030 | 19,074,928 | -0.08(-1.95%) |
Aug 08, 2017 | 4.280 | 4.300 | 4.070 | 4.110 | 15,084,493 | -0.14(-3.29%) |
Aug 07, 2017 | 4.300 | 4.340 | 4.240 | 4.250 | 9,522,303 | -0.10(-2.30%) |
Aug 04, 2017 | 4.400 | 4.440 | 4.330 | 4.350 | 12,086,266 | -0.05(-1.14%) |
Aug 03, 2017 | 4.500 | 4.550 | 4.340 | 4.400 | 18,323,764 | -0.08(-1.79%) |
Aug 02, 2017 | 4.460 | 4.540 | 4.300 | 4.480 | 18,318,690 | -0.04(-0.88%) |
Aug 01, 2017 | 4.400 | 4.540 | 4.350 | 4.520 | 27,703,020 | +0.06(+1.35%) |
Jul 31, 2017 | 4.300 | 4.560 | 4.220 | 4.460 | 20,149,708 | +0.19(+4.45%) |
Jul 28, 2017 | 4.400 | 4.720 | 4.260 | 4.270 | 23,638,968 | -0.11(-2.51%) |
Jul 27, 2017 | 4.330 | 4.400 | 4.240 | 4.380 | 17,737,264 | +0.01(+0.23%) |
Jul 26, 2017 | 4.420 | 4.520 | 4.320 | 4.370 | 17,552,612 | +0.03(+0.69%) |
Jul 25, 2017 | 4.270 | 4.420 | 4.260 | 4.340 | 16,334,024 | +0.12(+2.84%) |
Jul 24, 2017 | 4.430 | 4.440 | 4.180 | 4.220 | 16,051,378 | -0.16(-3.65%) |
Jul 21, 2017 | 4.430 | 4.480 | 4.320 | 4.380 | 15,958,798 | -0.10(-2.23%) |
Jul 20, 2017 | 4.590 | 4.680 | 4.390 | 4.480 | 22,576,432 | -0.07(-1.54%) |
Jul 19, 2017 | 4.220 | 4.600 | 4.195 | 4.550 | 20,666,492 | +0.32(+7.57%) |
Jul 18, 2017 | 4.330 | 4.340 | 4.180 | 4.230 | 15,930,384 | -0.06(-1.40%) |
Jul 17, 2017 | 4.200 | 4.380 | 4.190 | 4.290 | 22,571,226 | +0.10(+2.39%) |
Jul 14, 2017 | 4.130 | 4.210 | 4.030 | 4.190 | 16,338,372 | +0.06(+1.45%) |
Jul 13, 2017 | 3.840 | 4.150 | 3.760 | 4.130 | 39,717,232 | +0.27(+6.99%) |
Jul 12, 2017 | 3.850 | 3.890 | 3.711 | 3.860 | 21,307,772 | +0.11(+2.93%) |
Jul 11, 2017 | 3.690 | 3.790 | 3.570 | 3.750 | 15,230,638 | +0.02(+0.54%) |
Jul 10, 2017 | 3.520 | 3.740 | 3.480 | 3.730 | 19,549,384 | +0.20(+5.67%) |
Jul 07, 2017 | 3.540 | 3.550 | 3.390 | 3.530 | 27,411,554 | -0.06(-1.67%) |
Jul 06, 2017 | 3.970 | 3.990 | 3.560 | 3.590 | 28,918,056 | -0.36(-9.11%) |
Jul 05, 2017 | 3.980 | 3.990 | 3.830 | 3.950 | 19,525,646 | -0.05(-1.25%) |
Jul 03, 2017 | 3.880 | 4.030 | 3.880 | 4.000 | 9,288,455 | +0.13(+3.36%) |
Jun 30, 2017 | 3.840 | 3.920 | 3.700 | 3.870 | 22,165,880 | +0.02(+0.52%) |
Jun 29, 2017 | 3.780 | 3.890 | 3.770 | 3.850 | 21,702,020 | +0.08(+2.12%) |
Jun 28, 2017 | 3.830 | 3.900 | 3.760 | 3.770 | 18,927,936 | -0.04(-1.05%) |
Jun 27, 2017 | 3.910 | 3.980 | 3.780 | 3.810 | 21,068,588 | -0.04(-1.04%) |
Jun 26, 2017 | 4.010 | 4.050 | 3.840 | 3.850 | 20,083,530 | -0.16(-3.99%) |
Jun 23, 2017 | 3.960 | 4.030 | 3.930 | 4.010 | 19,772,292 | +0.05(+1.26%) |
Jun 22, 2017 | 3.890 | 4.050 | 3.870 | 3.960 | 18,361,714 | +0.07(+1.80%) |
Jun 21, 2017 | 4.110 | 4.130 | 3.710 | 3.890 | 43,098,172 | -0.21(-5.12%) |
Jun 20, 2017 | 3.940 | 4.120 | 3.830 | 4.100 | 37,662,476 | +0.02(+0.49%) |
Jun 19, 2017 | 4.060 | 4.150 | 4.000 | 4.080 | 18,503,908 | -0.01(-0.24%) |
Jun 16, 2017 | 3.980 | 4.120 | 3.880 | 4.090 | 27,785,998 | +0.32(+8.49%) |
Jun 15, 2017 | 4.100 | 4.150 | 3.695 | 3.770 | 50,121,944 | -0.38(-9.16%) |
Jun 14, 2017 | 4.490 | 4.500 | 4.120 | 4.150 | 25,524,352 | -0.37(-8.19%) |
Jun 13, 2017 | 4.390 | 4.550 | 4.340 | 4.520 | 29,264,252 | +0.16(+3.67%) |
Jun 12, 2017 | 4.550 | 4.630 | 4.330 | 4.360 | 25,023,252 | -0.10(-2.24%) |
Jun 09, 2017 | 4.200 | 4.550 | 4.110 | 4.460 | 31,597,224 | +0.27(+6.44%) |
Jun 08, 2017 | 4.340 | 4.360 | 4.110 | 4.190 | 30,879,840 | -0.17(-3.90%) |
Jun 07, 2017 | 4.670 | 4.770 | 4.300 | 4.360 | 33,830,184 | -0.37(-7.82%) |
Jun 06, 2017 | 4.650 | 4.750 | 4.480 | 4.730 | 28,237,220 | +0.05(+1.07%) |
Jun 05, 2017 | 4.690 | 4.730 | 4.570 | 4.680 | 17,680,944 | -0.05(-1.06%) |
Jun 02, 2017 | 4.750 | 4.780 | 4.500 | 4.730 | 21,962,472 | -0.06(-1.25%) |