Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.402 | 4.463 | 4.393 | 4.428 | 18,800,416 | -0.01(-0.20%) |
Nov 29, 2017 | 4.446 | 4.455 | 4.384 | 4.437 | 24,040,230 | -0.03(-0.59%) |
Nov 28, 2017 | 4.428 | 4.481 | 4.419 | 4.463 | 14,518,561 | +0.04(+0.80%) |
Nov 27, 2017 | 4.428 | 4.463 | 4.419 | 4.428 | 10,472,113 | -0.06(-1.38%) |
Nov 24, 2017 | 4.508 | 4.514 | 4.473 | 4.490 | 4,463,087 | +0.03(+0.59%) |
Nov 22, 2017 | 4.455 | 4.472 | 4.441 | 4.463 | 8,368,443 | +0.00(+0.00%) |
Nov 21, 2017 | 4.428 | 4.481 | 4.424 | 4.463 | 17,396,138 | +0.04(+0.80%) |
Nov 20, 2017 | 4.428 | 4.463 | 4.410 | 4.428 | 19,944,962 | +0.06(+1.42%) |
Nov 17, 2017 | 4.375 | 4.393 | 4.340 | 4.366 | 9,184,455 | +0.02(+0.41%) |
Nov 16, 2017 | 4.331 | 4.375 | 4.313 | 4.349 | 16,688,409 | +0.07(+1.65%) |
Nov 15, 2017 | 4.287 | 4.322 | 4.260 | 4.278 | 17,289,228 | +0.01(+0.21%) |
Nov 14, 2017 | 4.269 | 4.278 | 4.234 | 4.269 | 9,756,313 | -0.03(-0.62%) |
Nov 13, 2017 | 4.287 | 4.322 | 4.278 | 4.296 | 11,928,766 | -0.04(-1.02%) |
Nov 10, 2017 | 4.340 | 4.375 | 4.313 | 4.340 | 22,413,396 | -0.04(-1.01%) |
Nov 09, 2017 | 4.357 | 4.393 | 4.349 | 4.384 | 20,945,308 | -0.08(-1.78%) |
Nov 08, 2017 | 4.428 | 4.463 | 4.419 | 4.463 | 18,345,800 | +0.00(+0.00%) |
Nov 07, 2017 | 4.375 | 4.490 | 4.371 | 4.463 | 31,594,958 | -0.04(-0.79%) |
Nov 06, 2017 | 4.446 | 4.543 | 4.446 | 4.499 | 24,274,310 | +0.11(+2.41%) |
Nov 03, 2017 | 4.402 | 4.402 | 4.340 | 4.393 | 11,368,682 | -0.05(-1.19%) |
Nov 02, 2017 | 4.410 | 4.446 | 4.393 | 4.446 | 14,611,321 | +0.08(+1.82%) |
Nov 01, 2017 | 4.349 | 4.419 | 4.340 | 4.366 | 17,651,368 | +0.04(+1.02%) |
Oct 31, 2017 | 4.322 | 4.331 | 4.287 | 4.322 | 17,206,390 | +0.06(+1.45%) |
Oct 30, 2017 | 4.269 | 4.304 | 4.242 | 4.260 | 23,095,578 | -0.08(-1.83%) |
Oct 27, 2017 | 4.410 | 4.419 | 4.260 | 4.340 | 49,567,680 | +0.13(+3.15%) |
Oct 26, 2017 | 4.349 | 4.419 | 4.198 | 4.207 | 85,259,456 | -1.14(-21.32%) |
Oct 25, 2017 | 5.303 | 5.347 | 5.259 | 5.347 | 16,382,419 | +0.05(+1.00%) |
Oct 24, 2017 | 5.312 | 5.321 | 5.277 | 5.294 | 6,561,116 | -0.04(-0.66%) |
Oct 23, 2017 | 5.356 | 5.369 | 5.321 | 5.330 | 9,040,897 | -0.04(-0.82%) |
Oct 20, 2017 | 5.321 | 5.400 | 5.303 | 5.374 | 20,774,312 | +0.23(+4.47%) |
Oct 19, 2017 | 5.126 | 5.188 | 5.117 | 5.144 | 7,341,598 | -0.04(-0.68%) |
Oct 18, 2017 | 5.197 | 5.206 | 5.162 | 5.179 | 5,211,058 | +0.03(+0.51%) |
Oct 17, 2017 | 5.171 | 5.179 | 5.145 | 5.153 | 7,208,127 | -0.04(-0.68%) |
Oct 16, 2017 | 5.224 | 5.241 | 5.171 | 5.188 | 8,125,673 | -0.05(-1.01%) |
Oct 13, 2017 | 5.232 | 5.250 | 5.215 | 5.241 | 12,051,507 | +0.09(+1.72%) |
Oct 12, 2017 | 5.144 | 5.179 | 5.117 | 5.153 | 9,931,795 | -0.04(-0.85%) |
Oct 11, 2017 | 5.206 | 5.206 | 5.171 | 5.197 | 8,714,522 | -0.04(-0.68%) |
Oct 10, 2017 | 5.268 | 5.277 | 5.188 | 5.232 | 15,105,432 | +0.00(+0.00%) |
Oct 09, 2017 | 5.241 | 5.259 | 5.224 | 5.232 | 6,275,246 | +0.01(+0.17%) |
Oct 06, 2017 | 5.206 | 5.232 | 5.188 | 5.224 | 8,091,106 | -0.02(-0.34%) |
Oct 05, 2017 | 5.224 | 5.259 | 5.215 | 5.241 | 7,252,571 | +0.01(+0.17%) |
Oct 04, 2017 | 5.241 | 5.250 | 5.215 | 5.232 | 8,338,276 | -0.04(-0.84%) |
Oct 03, 2017 | 5.303 | 5.303 | 5.268 | 5.277 | 7,642,069 | -0.01(-0.17%) |
Oct 02, 2017 | 5.259 | 5.312 | 5.245 | 5.285 | 12,420,096 | +0.00(+0.00%) |
Sep 29, 2017 | 5.224 | 5.303 | 5.207 | 5.285 | 10,855,548 | +0.07(+1.36%) |
Sep 28, 2017 | 5.224 | 5.232 | 5.188 | 5.215 | 9,043,386 | +0.02(+0.34%) |
Sep 27, 2017 | 5.153 | 5.197 | 14,261,278 | -0.04(-0.68%) | ||
Sep 26, 2017 | 5.232 | 5.277 | 5.215 | 5.232 | 13,814,488 | -0.01(-0.17%) |
Sep 25, 2017 | 5.294 | 5.312 | 5.241 | 5.241 | 11,769,345 | -0.06(-1.17%) |
Sep 22, 2017 | 5.285 | 5.347 | 5.277 | 5.303 | 16,013,815 | -0.04(-0.83%) |
Sep 21, 2017 | 5.391 | 5.409 | 5.338 | 5.347 | 18,655,564 | -0.11(-2.10%) |
Sep 20, 2017 | 5.515 | 5.515 | 5.391 | 5.462 | 15,408,071 | -0.04(-0.64%) |
Sep 19, 2017 | 5.524 | 5.533 | 5.480 | 5.498 | 14,836,227 | +0.01(+0.16%) |
Sep 18, 2017 | 5.498 | 5.533 | 5.462 | 5.489 | 16,616,722 | +0.04(+0.81%) |
Sep 15, 2017 | 5.471 | 5.498 | 5.436 | 5.445 | 21,318,786 | +0.13(+2.50%) |
Sep 14, 2017 | 5.294 | 5.312 | 5.277 | 5.312 | 8,964,539 | -0.01(-0.17%) |
Sep 13, 2017 | 5.330 | 5.338 | 5.303 | 5.321 | 8,357,455 | -0.06(-1.15%) |
Sep 12, 2017 | 5.400 | 5.408 | 5.356 | 5.383 | 16,797,406 | +0.01(+0.16%) |
Sep 11, 2017 | 5.391 | 5.418 | 5.347 | 5.374 | 13,151,307 | +0.08(+1.50%) |
Sep 08, 2017 | 5.356 | 5.365 | 5.285 | 5.294 | 19,725,314 | -0.18(-3.23%) |
Sep 07, 2017 | 5.524 | 5.533 | 5.453 | 5.471 | 14,097,822 | +0.03(+0.49%) |
Sep 06, 2017 | 5.436 | 5.453 | 5.400 | 5.445 | 11,289,410 | +0.05(+0.98%) |
Sep 05, 2017 | 5.462 | 5.471 | 5.365 | 5.391 | 17,697,484 | -0.11(-1.93%) |
Sep 01, 2017 | 5.533 | 5.555 | 5.484 | 5.498 | 6,839,857 | +0.04(+0.65%) |
Aug 31, 2017 | 5.453 | 5.480 | 5.427 | 5.462 | 8,831,451 | +0.00(+0.00%) |
Aug 30, 2017 | 5.471 | 5.471 | 5.427 | 5.462 | 8,794,685 | -0.02(-0.32%) |
Aug 29, 2017 | 5.427 | 5.489 | 5.410 | 5.480 | 8,395,213 | -0.01(-0.16%) |
Aug 28, 2017 | 5.489 | 5.515 | 5.475 | 5.489 | 7,748,012 | +0.00(+0.00%) |
Aug 25, 2017 | 5.489 | 5.524 | 5.471 | 5.489 | 10,843,462 | +0.04(+0.81%) |
Aug 24, 2017 | 5.471 | 5.498 | 5.436 | 5.445 | 15,661,205 | -0.08(-1.44%) |
Aug 23, 2017 | 5.498 | 5.524 | 5.471 | 5.524 | 10,345,972 | +0.02(+0.32%) |
Aug 22, 2017 | 5.480 | 5.515 | 5.471 | 5.506 | 5,820,009 | +0.07(+1.30%) |
Aug 21, 2017 | 5.453 | 5.471 | 5.414 | 5.436 | 8,044,509 | -0.04(-0.65%) |
Aug 18, 2017 | 5.453 | 5.489 | 5.418 | 5.471 | 11,432,155 | -0.05(-0.96%) |
Aug 17, 2017 | 5.586 | 5.604 | 5.506 | 5.524 | 12,013,442 | -0.10(-1.73%) |
Aug 16, 2017 | 5.612 | 5.635 | 5.595 | 5.621 | 6,218,022 | +0.03(+0.47%) |
Aug 15, 2017 | 5.612 | 5.612 | 5.568 | 5.595 | 5,789,537 | +0.00(+0.00%) |
Aug 14, 2017 | 5.577 | 5.604 | 5.568 | 5.595 | 7,286,260 | +0.06(+1.12%) |
Aug 11, 2017 | 5.515 | 5.551 | 5.480 | 5.533 | 10,858,954 | +0.01(+0.16%) |
Aug 10, 2017 | 5.604 | 5.630 | 5.524 | 5.524 | 12,966,336 | -0.10(-1.73%) |
Aug 09, 2017 | 5.612 | 5.639 | 5.595 | 5.621 | 8,357,250 | -0.07(-1.24%) |
Aug 08, 2017 | 5.745 | 5.762 | 5.674 | 5.692 | 10,350,261 | -0.05(-0.92%) |
Aug 07, 2017 | 5.754 | 5.772 | 5.723 | 5.745 | 9,504,141 | -0.02(-0.31%) |
Aug 04, 2017 | 5.816 | 5.825 | 5.763 | 5.763 | 8,297,305 | -0.02(-0.31%) |
Aug 03, 2017 | 5.789 | 5.807 | 5.772 | 5.780 | 8,360,684 | +0.02(+0.31%) |
Aug 02, 2017 | 5.816 | 5.825 | 5.754 | 5.763 | 11,289,341 | -0.02(-0.31%) |
Aug 01, 2017 | 5.745 | 5.789 | 5.710 | 5.780 | 21,589,974 | +0.13(+2.35%) |
Jul 31, 2017 | 5.639 | 5.665 | 5.586 | 5.648 | 24,470,650 | -0.01(-0.16%) |
Jul 28, 2017 | 5.577 | 5.665 | 5.551 | 5.657 | 19,556,274 | +0.03(+0.47%) |
Jul 27, 2017 | 5.692 | 5.719 | 5.546 | 5.630 | 30,955,228 | +0.18(+3.24%) |
Jul 26, 2017 | 5.462 | 5.484 | 5.436 | 5.453 | 13,958,668 | +0.01(+0.16%) |
Jul 25, 2017 | 5.436 | 5.471 | 5.418 | 5.445 | 13,939,151 | -0.06(-1.12%) |
Jul 24, 2017 | 5.498 | 5.515 | 5.471 | 5.506 | 8,834,490 | +0.03(+0.48%) |
Jul 21, 2017 | 5.489 | 5.506 | 5.436 | 5.480 | 10,298,669 | -0.05(-0.96%) |
Jul 20, 2017 | 5.524 | 5.551 | 5.489 | 5.533 | 11,207,229 | +0.04(+0.64%) |
Jul 19, 2017 | 5.498 | 5.528 | 5.471 | 5.498 | 9,372,120 | +0.07(+1.30%) |
Jul 18, 2017 | 5.427 | 5.462 | 5.409 | 5.427 | 14,026,536 | -0.15(-2.69%) |
Jul 17, 2017 | 5.568 | 5.599 | 5.559 | 5.577 | 8,121,686 | -0.02(-0.32%) |
Jul 14, 2017 | 5.595 | 5.533 | 5.595 | 8,740,892 | +0.00(+0.00%) | |
Jul 13, 2017 | 5.568 | 5.595 | 5.542 | 5.595 | 11,734,101 | -0.01(-0.16%) |
Jul 12, 2017 | 5.551 | 5.639 | 5.551 | 5.604 | 13,080,841 | +0.09(+1.60%) |
Jul 11, 2017 | 5.480 | 5.524 | 5.445 | 5.515 | 13,331,989 | -0.02(-0.32%) |
Jul 10, 2017 | 5.471 | 5.551 | 5.471 | 5.533 | 11,788,046 | +0.01(+0.16%) |
Jul 07, 2017 | 5.453 | 5.533 | 5.445 | 5.524 | 13,471,391 | +0.10(+1.79%) |
Jul 06, 2017 | 5.409 | 5.462 | 5.400 | 5.427 | 16,036,713 | -0.07(-1.29%) |
Jul 05, 2017 | 5.506 | 5.515 | 5.462 | 5.498 | 16,297,551 | +0.06(+1.14%) |
Jul 03, 2017 | 5.462 | 5.489 | 5.436 | 5.436 | 7,487,804 | -0.01(-0.16%) |
Jun 30, 2017 | 5.453 | 5.462 | 5.386 | 5.445 | 15,128,067 | -0.01(-0.16%) |
Jun 29, 2017 | 5.551 | 5.559 | 5.391 | 5.453 | 24,473,218 | -0.17(-2.99%) |
Jun 28, 2017 | 5.586 | 5.621 | 5.551 | 5.621 | 18,937,324 | +0.07(+1.27%) |
Jun 27, 2017 | 5.559 | 5.586 | 5.533 | 5.551 | 12,885,029 | -0.05(-0.95%) |
Jun 26, 2017 | 5.683 | 5.710 | 5.604 | 5.604 | 16,044,068 | -0.04(-0.78%) |
Jun 23, 2017 | 5.604 | 5.665 | 5.595 | 5.648 | 11,468,490 | +0.01(+0.16%) |
Jun 22, 2017 | 5.648 | 5.670 | 5.621 | 5.639 | 12,813,974 | -0.01(-0.16%) |
Jun 21, 2017 | 5.604 | 5.648 | 5.595 | 5.648 | 14,799,668 | +0.02(+0.31%) |
Jun 20, 2017 | 5.710 | 5.719 | 5.630 | 5.630 | 15,881,861 | -0.08(-1.39%) |
Jun 19, 2017 | 5.674 | 5.719 | 5.674 | 5.710 | 13,311,501 | +0.05(+0.94%) |
Jun 16, 2017 | 5.604 | 5.665 | 5.586 | 5.657 | 12,564,065 | +0.06(+1.11%) |
Jun 15, 2017 | 5.551 | 5.621 | 5.542 | 5.595 | 16,207,060 | -0.04(-0.78%) |
Jun 14, 2017 | 5.727 | 5.727 | 5.595 | 5.639 | 19,882,108 | -0.04(-0.62%) |
Jun 13, 2017 | 5.692 | 5.710 | 5.639 | 5.674 | 13,839,421 | +0.06(+1.10%) |
Jun 12, 2017 | 5.612 | 5.643 | 5.542 | 5.612 | 22,651,482 | -0.04(-0.78%) |
Jun 09, 2017 | 5.745 | 5.763 | 5.559 | 5.657 | 24,247,012 | -0.11(-1.84%) |
Jun 08, 2017 | 5.772 | 5.780 | 5.719 | 5.763 | 14,796,631 | -0.02(-0.31%) |
Jun 07, 2017 | 5.816 | 5.816 | 5.736 | 5.780 | 19,299,582 | +0.07(+1.24%) |
Jun 06, 2017 | 5.683 | 5.763 | 5.674 | 5.710 | 17,330,764 | -0.07(-1.22%) |
Jun 05, 2017 | 5.710 | 5.780 | 5.701 | 5.780 | 15,541,599 | -0.01(-0.15%) |
Jun 02, 2017 | 5.816 | 5.829 | 5.772 | 5.789 | 16,380,246 | +0.05(+0.92%) |
Jun 01, 2017 | 5.692 | 5.780 | 5.674 | 5.736 | 23,576,700 | +0.15(+2.69%) |
May 31, 2017 | 5.657 | 5.674 | 5.551 | 5.586 | 22,481,024 | -0.02(-0.32%) |
May 30, 2017 | 5.639 | 5.612 | 5.555 | 5.604 | 18,220,638 | -0.04(-0.63%) |
May 26, 2017 | 5.648 | 5.673 | 5.630 | 5.639 | 12,744,307 | -0.02(-0.31%) |
May 25, 2017 | 5.630 | 5.683 | 5.621 | 5.657 | 20,296,340 | +0.01(+0.16%) |
May 24, 2017 | 5.683 | 5.706 | 5.608 | 5.648 | 35,076,304 | +0.04(+0.63%) |
May 23, 2017 | 5.698 | 5.707 | 5.561 | 5.613 | 47,126,220 | +0.28(+5.31%) |
May 22, 2017 | 5.329 | 5.355 | 5.286 | 5.329 | 25,329,576 | +0.03(+0.49%) |
May 19, 2017 | 5.304 | 5.347 | 5.295 | 5.304 | 17,723,260 | +0.06(+1.15%) |
May 18, 2017 | 5.226 | 5.295 | 5.201 | 5.244 | 26,330,326 | +0.00(+0.00%) |
May 17, 2017 | 5.338 | 5.347 | 5.235 | 5.244 | 20,753,330 | -0.15(-2.71%) |
May 16, 2017 | 5.389 | 5.415 | 5.364 | 5.389 | 13,727,647 | +0.06(+1.13%) |
May 15, 2017 | 5.347 | 5.372 | 5.329 | 5.329 | 13,876,621 | +0.03(+0.65%) |
May 12, 2017 | 5.295 | 5.312 | 5.278 | 5.295 | 10,397,856 | +0.04(+0.82%) |
May 11, 2017 | 5.269 | 5.286 | 5.192 | 5.252 | 19,056,172 | -0.02(-0.33%) |
May 10, 2017 | 5.226 | 5.278 | 5.209 | 5.269 | 25,883,224 | -0.03(-0.65%) |
May 09, 2017 | 5.269 | 5.312 | 5.261 | 5.304 | 19,921,530 | +0.04(+0.82%) |
May 08, 2017 | 5.218 | 5.278 | 5.209 | 5.261 | 22,991,732 | -0.04(-0.81%) |
May 05, 2017 | 5.244 | 5.312 | 5.226 | 5.304 | 35,559,004 | +0.13(+2.49%) |
May 04, 2017 | 5.123 | 5.175 | 5.123 | 5.175 | 22,929,300 | +0.13(+2.55%) |
May 03, 2017 | 5.029 | 5.149 | 5.012 | 5.046 | 15,948,498 | +0.03(+0.68%) |
May 02, 2017 | 5.012 | 5.038 | 4.995 | 5.012 | 30,430,966 | +0.06(+1.21%) |
May 01, 2017 | 4.926 | 4.952 | 4.909 | 4.952 | 13,830,905 | +0.03(+0.70%) |
Apr 28, 2017 | 4.943 | 4.960 | 4.866 | 4.917 | 35,891,156 | +0.01(+0.17%) |
Apr 27, 2017 | 4.892 | 4.960 | 4.797 | 4.909 | 72,662,272 | +0.30(+6.52%) |
Apr 26, 2017 | 4.634 | 4.669 | 4.600 | 4.608 | 27,089,798 | -0.05(-1.10%) |
Apr 25, 2017 | 4.669 | 4.681 | 4.634 | 4.660 | 27,510,776 | +0.04(+0.93%) |
Apr 24, 2017 | 4.651 | 4.651 | 4.591 | 4.617 | 31,779,734 | +0.14(+3.07%) |
Apr 21, 2017 | 4.497 | 4.497 | 4.437 | 4.480 | 16,535,046 | -0.04(-0.95%) |
Apr 20, 2017 | 4.540 | 4.574 | 4.506 | 4.523 | 23,930,280 | +0.09(+1.93%) |
Apr 19, 2017 | 4.480 | 4.493 | 4.441 | 4.437 | 13,433,569 | -0.05(-1.15%) |
Apr 18, 2017 | 4.497 | 4.514 | 4.454 | 4.488 | 7,562,349 | -0.03(-0.57%) |
Apr 17, 2017 | 4.488 | 4.540 | 4.488 | 4.514 | 3,643,442 | +0.03(+0.77%) |
Apr 13, 2017 | 4.514 | 4.540 | 4.480 | 4.480 | 8,856,246 | -0.05(-1.14%) |
Apr 12, 2017 | 4.540 | 4.557 | 4.506 | 4.531 | 12,030,558 | +0.01(+0.19%) |
Apr 11, 2017 | 4.523 | 4.548 | 4.472 | 4.523 | 9,548,828 | -0.03(-0.75%) |
Apr 10, 2017 | 4.566 | 4.591 | 4.544 | 4.557 | 7,283,846 | +0.03(+0.57%) |
Apr 07, 2017 | 4.514 | 4.557 | 4.506 | 4.531 | 6,599,037 | +0.04(+0.96%) |
Apr 06, 2017 | 4.488 | 4.540 | 4.480 | 4.488 | 12,394,367 | +0.04(+0.97%) |
Apr 05, 2017 | 4.531 | 4.540 | 4.445 | 4.445 | 16,815,406 | -0.15(-3.36%) |
Apr 04, 2017 | 4.548 | 4.600 | 4.540 | 4.600 | 10,108,801 | +0.03(+0.56%) |
Apr 03, 2017 | 4.617 | 4.617 | 4.531 | 4.574 | 10,378,144 | -0.08(-1.66%) |
Mar 31, 2017 | 4.600 | 4.660 | 4.591 | 4.651 | 10,165,103 | +0.08(+1.69%) |
Mar 30, 2017 | 4.574 | 4.617 | 4.566 | 4.574 | 9,832,130 | -0.03(-0.56%) |
Mar 29, 2017 | 4.591 | 4.617 | 4.574 | 4.600 | 12,364,617 | -0.03(-0.74%) |
Mar 28, 2017 | 4.651 | 4.677 | 4.608 | 4.634 | 16,552,442 | -0.05(-1.10%) |
Mar 27, 2017 | 4.651 | 4.720 | 4.643 | 4.686 | 13,637,038 | +0.08(+1.68%) |
Mar 24, 2017 | 4.608 | 4.643 | 4.591 | 4.608 | 8,982,372 | -0.01(-0.19%) |
Mar 23, 2017 | 4.591 | 4.643 | 4.574 | 4.617 | 8,215,495 | -0.01(-0.19%) |
Mar 22, 2017 | 4.591 | 4.626 | 4.548 | 4.626 | 17,131,372 | -0.01(-0.19%) |
Mar 21, 2017 | 4.754 | 4.772 | 4.634 | 4.634 | 21,357,572 | -0.12(-2.53%) |
Mar 20, 2017 | 4.746 | 4.780 | 4.720 | 4.754 | 21,813,120 | +0.07(+1.47%) |
Mar 17, 2017 | 4.711 | 4.720 | 4.677 | 4.686 | 10,647,201 | +0.01(+0.18%) |
Mar 16, 2017 | 4.643 | 4.703 | 4.643 | 4.677 | 12,242,138 | +0.07(+1.49%) |
Mar 15, 2017 | 4.566 | 4.626 | 4.548 | 4.608 | 9,869,064 | +0.03(+0.56%) |
Mar 14, 2017 | 4.583 | 4.583 | 4.548 | 4.583 | 5,558,055 | -0.02(-0.37%) |
Mar 13, 2017 | 4.591 | 4.608 | 4.583 | 4.600 | 7,891,797 | -0.01(-0.19%) |
Mar 10, 2017 | 4.574 | 4.617 | 4.566 | 4.608 | 11,361,589 | +0.08(+1.70%) |
Mar 09, 2017 | 4.514 | 4.540 | 4.506 | 4.531 | 8,013,091 | +0.09(+1.93%) |
Mar 08, 2017 | 4.454 | 4.480 | 4.428 | 4.445 | 9,886,353 | -0.04(-0.96%) |
Mar 07, 2017 | 4.488 | 4.506 | 4.471 | 4.488 | 9,749,272 | -0.04(-0.95%) |
Mar 06, 2017 | 4.540 | 4.548 | 4.514 | 4.531 | 8,601,762 | +0.00(+0.00%) |
Mar 03, 2017 | 4.514 | 4.540 | 4.488 | 4.531 | 13,984,454 | +0.05(+1.15%) |
Mar 02, 2017 | 4.471 | 4.506 | 4.463 | 4.480 | 22,206,206 | -0.03(-0.76%) |
Mar 01, 2017 | 4.437 | 4.540 | 4.437 | 4.514 | 23,670,584 | +0.10(+2.33%) |
Feb 28, 2017 | 4.403 | 4.445 | 4.394 | 4.411 | 10,786,175 | -0.03(-0.77%) |
Feb 27, 2017 | 4.428 | 4.467 | 4.411 | 4.445 | 13,266,177 | +0.03(+0.78%) |
Feb 24, 2017 | 4.377 | 4.445 | 4.368 | 4.411 | 13,486,983 | -0.01(-0.19%) |
Feb 23, 2017 | 4.420 | 4.471 | 4.385 | 4.420 | 25,588,794 | +0.04(+0.98%) |
Feb 22, 2017 | 4.317 | 4.385 | 4.301 | 4.377 | 19,417,138 | +0.01(+0.20%) |
Feb 21, 2017 | 4.317 | 4.368 | 4.317 | 4.368 | 17,502,720 | +0.03(+0.79%) |
Feb 17, 2017 | 4.334 | 4.334 | 4.334 | 0 | -0.02(-0.39%) | |
Feb 16, 2017 | 4.334 | 4.368 | 4.325 | 4.351 | 17,062,830 | +0.06(+1.40%) |
Feb 15, 2017 | 4.257 | 4.300 | 4.248 | 4.291 | 14,365,666 | +0.03(+0.60%) |
Feb 14, 2017 | 4.265 | 4.282 | 4.248 | 4.265 | 9,170,870 | +0.01(+0.20%) |
Feb 13, 2017 | 4.239 | 4.291 | 4.231 | 4.257 | 17,948,004 | +0.07(+1.64%) |
Feb 10, 2017 | 4.197 | 4.214 | 4.171 | 4.188 | 8,120,125 | -0.01(-0.20%) |
Feb 09, 2017 | 4.188 | 4.239 | 4.188 | 4.197 | 14,857,742 | +0.01(+0.20%) |
Feb 08, 2017 | 4.197 | 4.218 | 4.171 | 4.188 | 9,928,365 | +0.02(+0.41%) |
Feb 07, 2017 | 4.188 | 4.197 | 4.154 | 4.171 | 12,964,975 | +0.09(+2.32%) |
Feb 06, 2017 | 4.085 | 4.102 | 4.059 | 4.076 | 15,573,777 | -0.07(-1.66%) |
Feb 03, 2017 | 4.145 | 4.162 | 4.111 | 4.145 | 13,823,392 | +0.01(+0.21%) |
Feb 02, 2017 | 4.136 | 4.197 | 4.094 | 4.136 | 52,027,724 | +0.21(+5.47%) |
Feb 01, 2017 | 3.896 | 3.939 | 3.879 | 3.922 | 12,163,221 | +0.04(+1.11%) |
Jan 31, 2017 | 3.905 | 3.913 | 3.862 | 3.879 | 11,051,461 | -0.02(-0.44%) |
Jan 30, 2017 | 3.982 | 3.931 | 3.879 | 3.896 | 19,888,270 | -0.09(-2.16%) |
Jan 27, 2017 | 3.973 | 4.008 | 3.956 | 3.982 | 13,926,438 | -0.07(-1.69%) |
Jan 26, 2017 | 4.076 | 4.094 | 4.016 | 4.051 | 16,919,134 | +0.09(+2.16%) |
Jan 25, 2017 | 3.939 | 3.973 | 3.931 | 3.965 | 20,980,492 | -0.04(-1.07%) |
Jan 24, 2017 | 3.965 | 4.021 | 3.948 | 4.008 | 25,412,168 | -0.01(-0.21%) |
Jan 23, 2017 | 4.016 | 4.016 | 3.965 | 4.016 | 10,208,060 | -0.07(-1.68%) |
Jan 20, 2017 | 4.076 | 4.094 | 4.042 | 4.085 | 7,406,369 | +0.02(+0.42%) |
Jan 19, 2017 | 4.034 | 4.068 | 4.034 | 4.068 | 8,914,263 | +0.04(+1.07%) |
Jan 18, 2017 | 4.025 | 4.068 | 4.016 | 4.025 | 7,740,307 | -0.04(-1.05%) |
Jan 17, 2017 | 4.076 | 4.094 | 4.034 | 4.068 | 10,768,441 | -0.01(-0.21%) |
Jan 13, 2017 | 4.076 | 4.076 | 4.076 | 0 | +0.04(+1.06%) | |
Jan 12, 2017 | 4.034 | 4.042 | 3.999 | 4.034 | 17,904,778 | -0.07(-1.67%) |
Jan 11, 2017 | 4.102 | 4.102 | 4.068 | 4.102 | 10,461,616 | -0.05(-1.24%) |
Jan 10, 2017 | 4.162 | 4.171 | 4.128 | 4.154 | 9,001,101 | +0.01(+0.21%) |
Jan 09, 2017 | 4.171 | 4.188 | 4.102 | 4.145 | 16,960,228 | -0.08(-1.83%) |
Jan 06, 2017 | 4.231 | 4.282 | 4.205 | 4.222 | 21,066,120 | +0.02(+0.41%) |
Jan 05, 2017 | 4.162 | 4.222 | 4.145 | 4.205 | 11,510,734 | +0.05(+1.24%) |
Jan 04, 2017 | 4.119 | 4.162 | 4.111 | 4.154 | 11,939,944 | +0.06(+1.47%) |
Jan 03, 2017 | 4.085 | 4.111 | 4.076 | 4.094 | 9,185,598 | -0.03(-0.83%) |
Dec 30, 2016 | 4.128 | 4.128 | 4.128 | 0 | -0.02(-0.41%) | |
Dec 29, 2016 | 4.154 | 4.175 | 4.119 | 4.145 | 10,347,576 | +0.03(+0.63%) |
Dec 28, 2016 | 4.171 | 4.171 | 4.102 | 4.119 | 9,180,104 | -0.09(-2.24%) |
Dec 27, 2016 | 4.222 | 4.231 | 4.205 | 4.214 | 7,527,913 | +0.03(+0.61%) |
Dec 23, 2016 | 4.188 | 4.188 | 4.188 | 0 | +0.14(+3.39%) | |
Dec 22, 2016 | 4.076 | 4.085 | 4.038 | 4.051 | 11,182,037 | -0.03(-0.84%) |
Dec 21, 2016 | 4.257 | 4.282 | 4.008 | 4.085 | 34,738,160 | -0.12(-2.86%) |
Dec 20, 2016 | 4.188 | 4.222 | 4.176 | 4.205 | 18,959,046 | +0.01(+0.20%) |
Dec 19, 2016 | 4.231 | 4.239 | 4.179 | 4.197 | 15,952,361 | +0.01(+0.20%) |
Dec 16, 2016 | 4.171 | 4.231 | 4.154 | 4.188 | 15,430,513 | +0.14(+3.39%) |
Dec 15, 2016 | 4.042 | 4.094 | 4.016 | 4.051 | 15,344,092 | +0.02(+0.43%) |
Dec 14, 2016 | 4.068 | 4.119 | 4.034 | 4.034 | 17,578,550 | -0.03(-0.84%) |
Dec 13, 2016 | 4.034 | 4.111 | 4.034 | 4.068 | 14,156,361 | +0.09(+2.38%) |
Dec 12, 2016 | 3.956 | 4.008 | 3.948 | 3.973 | 18,437,710 | +0.01(+0.22%) |
Dec 09, 2016 | 3.948 | 3.991 | 3.931 | 3.965 | 14,006,624 | +0.03(+0.87%) |
Dec 08, 2016 | 3.973 | 3.991 | 3.913 | 3.931 | 25,972,950 | -0.10(-2.55%) |
Dec 07, 2016 | 3.965 | 4.059 | 3.956 | 4.034 | 20,631,622 | +0.11(+2.84%) |
Dec 06, 2016 | 3.896 | 3.948 | 3.870 | 3.922 | 21,260,218 | +0.05(+1.33%) |
Dec 05, 2016 | 3.716 | 3.870 | 3.707 | 3.870 | 21,458,930 | +0.24(+6.62%) |
Dec 02, 2016 | 3.630 | 3.656 | 3.604 | 3.630 | 8,032,841 | -0.02(-0.47%) |