Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.450 | 6.650 | 6.450 | 6.640 | 4,300,432 | +0.19(+2.95%) |
Aug 30, 2017 | 6.360 | 6.470 | 6.350 | 6.450 | 4,796,642 | +0.04(+0.62%) |
Aug 29, 2017 | 6.570 | 6.590 | 6.300 | 6.410 | 6,505,451 | +0.08(+1.26%) |
Aug 28, 2017 | 6.200 | 6.350 | 6.100 | 6.330 | 7,164,651 | +0.21(+3.43%) |
Aug 25, 2017 | 6.210 | 6.290 | 6.010 | 6.120 | 6,702,804 | -0.07(-1.13%) |
Aug 24, 2017 | 5.950 | 6.190 | 5.930 | 6.190 | 6,292,071 | +0.23(+3.86%) |
Aug 23, 2017 | 5.940 | 6.020 | 5.870 | 5.960 | 9,716,982 | +0.20(+3.47%) |
Aug 22, 2017 | 5.830 | 5.870 | 5.730 | 5.760 | 4,106,749 | -0.11(-1.87%) |
Aug 21, 2017 | 5.770 | 5.910 | 5.740 | 5.870 | 4,488,696 | +0.17(+2.98%) |
Aug 18, 2017 | 5.790 | 5.935 | 5.630 | 5.700 | 7,293,758 | +0.03(+0.53%) |
Aug 17, 2017 | 5.670 | 5.750 | 5.590 | 5.670 | 3,799,410 | +0.03(+0.53%) |
Aug 16, 2017 | 5.380 | 5.665 | 5.380 | 5.640 | 5,489,099 | +0.27(+5.03%) |
Aug 15, 2017 | 5.300 | 5.410 | 5.260 | 5.370 | 3,452,954 | -0.05(-0.92%) |
Aug 14, 2017 | 5.380 | 5.540 | 5.380 | 5.420 | 4,114,441 | -0.03(-0.55%) |
Aug 11, 2017 | 5.230 | 5.480 | 5.230 | 5.450 | 4,779,433 | +0.23(+4.41%) |
Aug 10, 2017 | 5.400 | 5.430 | 5.120 | 5.220 | 5,976,695 | -0.06(-1.14%) |
Aug 09, 2017 | 5.460 | 5.460 | 5.280 | 5.280 | 3,869,502 | +0.00(+0.00%) |
Aug 08, 2017 | 5.270 | 5.320 | 5.175 | 5.280 | 3,676,024 | +0.06(+1.15%) |
Aug 07, 2017 | 5.170 | 5.300 | 5.150 | 5.220 | 2,164,566 | +0.00(+0.00%) |
Aug 04, 2017 | 5.370 | 5.410 | 5.190 | 5.220 | 5,199,027 | -0.22(-4.04%) |
Aug 03, 2017 | 5.470 | 5.540 | 5.400 | 5.440 | 3,091,971 | -0.04(-0.73%) |
Aug 02, 2017 | 5.460 | 5.550 | 5.410 | 5.480 | 3,933,651 | -0.04(-0.72%) |
Aug 01, 2017 | 5.360 | 5.600 | 5.350 | 5.520 | 3,707,191 | +0.12(+2.22%) |
Jul 31, 2017 | 5.400 | 5.510 | 5.390 | 5.400 | 3,176,427 | -0.02(-0.37%) |
Jul 28, 2017 | 5.170 | 5.430 | 5.170 | 5.420 | 4,431,875 | +0.31(+6.07%) |
Jul 27, 2017 | 5.280 | 5.370 | 5.110 | 5.110 | 6,892,937 | -0.14(-2.67%) |
Jul 26, 2017 | 4.980 | 5.270 | 4.980 | 5.250 | 5,494,326 | +0.24(+4.79%) |
Jul 25, 2017 | 5.020 | 5.080 | 4.960 | 5.010 | 3,676,595 | +0.01(+0.20%) |
Jul 24, 2017 | 5.180 | 5.190 | 4.980 | 5.000 | 2,658,401 | -0.18(-3.47%) |
Jul 21, 2017 | 5.210 | 5.230 | 5.130 | 5.180 | 3,312,723 | +0.01(+0.19%) |
Jul 20, 2017 | 5.160 | 5.205 | 5.095 | 5.170 | 3,159,125 | +0.01(+0.19%) |
Jul 19, 2017 | 5.190 | 5.220 | 5.100 | 5.160 | 3,054,001 | -0.03(-0.58%) |
Jul 18, 2017 | 5.240 | 5.260 | 5.180 | 5.190 | 4,376,126 | +0.01(+0.19%) |
Jul 17, 2017 | 5.140 | 5.220 | 5.130 | 5.180 | 4,796,441 | +0.09(+1.77%) |
Jul 14, 2017 | 5.140 | 5.180 | 5.080 | 5.090 | 4,957,550 | +0.08(+1.60%) |
Jul 13, 2017 | 5.090 | 5.140 | 4.970 | 5.010 | 3,877,344 | -0.10(-1.96%) |
Jul 12, 2017 | 5.110 | 5.150 | 5.010 | 5.110 | 4,256,491 | +0.07(+1.39%) |
Jul 11, 2017 | 5.030 | 5.080 | 4.920 | 5.040 | 3,848,597 | -0.01(-0.20%) |
Jul 10, 2017 | 4.890 | 5.065 | 4.830 | 5.050 | 4,673,838 | +0.13(+2.64%) |
Jul 07, 2017 | 5.040 | 5.070 | 4.860 | 4.920 | 4,400,153 | -0.16(-3.15%) |
Jul 06, 2017 | 5.160 | 5.070 | 5.080 | 4,049,708 | -0.07(-1.36%) | |
Jul 05, 2017 | 5.030 | 5.170 | 5.000 | 5.150 | 4,056,940 | +0.16(+3.21%) |
Jul 03, 2017 | 5.030 | 5.060 | 4.970 | 4.990 | 2,430,698 | -0.17(-3.29%) |
Jun 30, 2017 | 5.120 | 5.240 | 5.090 | 5.160 | 4,506,238 | +0.04(+0.78%) |
Jun 29, 2017 | 5.110 | 5.230 | 5.060 | 5.120 | 4,006,081 | -0.10(-1.92%) |
Jun 28, 2017 | 5.220 | 5.240 | 5.100 | 5.220 | 4,358,714 | +0.08(+1.56%) |
Jun 27, 2017 | 5.260 | 5.300 | 5.120 | 5.140 | 4,085,654 | -0.09(-1.72%) |
Jun 26, 2017 | 5.230 | 5.280 | 5.160 | 5.230 | 3,963,087 | -0.10(-1.88%) |
Jun 23, 2017 | 5.290 | 5.380 | 5.240 | 5.330 | 6,265,840 | +0.10(+1.91%) |
Jun 22, 2017 | 5.180 | 5.250 | 5.100 | 5.230 | 4,392,366 | +0.15(+2.95%) |
Jun 21, 2017 | 5.010 | 5.135 | 5.000 | 5.080 | 4,021,569 | +0.04(+0.79%) |
Jun 20, 2017 | 4.970 | 5.050 | 4.900 | 5.040 | 3,955,226 | +0.07(+1.41%) |
Jun 19, 2017 | 5.020 | 5.120 | 4.940 | 4.970 | 8,420,784 | -0.08(-1.58%) |
Jun 16, 2017 | 5.090 | 5.160 | 4.985 | 5.050 | 22,670,538 | -0.03(-0.59%) |
Jun 15, 2017 | 4.890 | 5.140 | 4.870 | 5.080 | 8,289,480 | +0.08(+1.60%) |
Jun 14, 2017 | 5.520 | 5.710 | 4.920 | 5.000 | 19,192,412 | -0.43(-7.92%) |
Jun 13, 2017 | 5.170 | 5.487 | 5.030 | 5.430 | 13,070,870 | +0.23(+4.42%) |
Jun 12, 2017 | 5.030 | 5.250 | 5.000 | 5.200 | 10,784,675 | +0.13(+2.56%) |
Jun 09, 2017 | 4.910 | 5.180 | 4.890 | 5.070 | 12,046,014 | +0.01(+0.20%) |
Jun 08, 2017 | 4.940 | 5.060 | 4.765 | 5.060 | 9,287,913 | +0.08(+1.61%) |
Jun 07, 2017 | 4.960 | 5.080 | 4.890 | 4.980 | 8,010,998 | -0.08(-1.58%) |
Jun 06, 2017 | 4.770 | 5.060 | 4.750 | 5.060 | 15,542,682 | +0.55(+12.20%) |
Jun 05, 2017 | 4.510 | 4.530 | 4.430 | 4.510 | 5,886,158 | +0.01(+0.22%) |
Jun 02, 2017 | 4.460 | 4.500 | 4.380 | 4.500 | 5,337,704 | +0.13(+2.97%) |
Jun 01, 2017 | 4.370 | 4.440 | 4.340 | 4.370 | 4,477,789 | -0.10(-2.24%) |
May 31, 2017 | 4.290 | 4.510 | 4.275 | 4.470 | 7,448,211 | +0.19(+4.44%) |
May 30, 2017 | 4.360 | 4.360 | 4.260 | 4.280 | 3,315,527 | -0.06(-1.38%) |
May 26, 2017 | 4.450 | 4.455 | 4.330 | 4.340 | 4,504,106 | -0.02(-0.46%) |
May 25, 2017 | 4.310 | 4.400 | 4.260 | 4.360 | 6,219,311 | -0.01(-0.23%) |
May 24, 2017 | 4.280 | 4.390 | 4.190 | 4.370 | 9,176,307 | +0.08(+1.86%) |
May 23, 2017 | 4.530 | 4.545 | 4.220 | 4.290 | 9,399,413 | -0.19(-4.24%) |
May 22, 2017 | 4.520 | 4.560 | 4.410 | 4.480 | 6,787,474 | +0.02(+0.45%) |
May 19, 2017 | 4.460 | 4.490 | 4.385 | 4.460 | 9,311,318 | +0.06(+1.36%) |
May 18, 2017 | 4.450 | 4.515 | 4.340 | 4.400 | 8,780,483 | -0.14(-3.08%) |
May 17, 2017 | 4.460 | 4.550 | 4.450 | 4.540 | 11,930,222 | +0.14(+3.18%) |
May 16, 2017 | 4.300 | 4.410 | 4.290 | 4.400 | 5,469,028 | +0.12(+2.80%) |
May 15, 2017 | 4.340 | 4.360 | 4.190 | 4.280 | 4,990,693 | +0.08(+1.90%) |
May 12, 2017 | 4.290 | 4.350 | 4.160 | 4.200 | 6,830,789 | -0.01(-0.24%) |
May 11, 2017 | 4.160 | 4.260 | 4.115 | 4.210 | 7,551,845 | +0.13(+3.19%) |
May 10, 2017 | 3.980 | 4.150 | 3.940 | 4.080 | 9,432,038 | +0.36(+9.68%) |
May 09, 2017 | 3.710 | 3.740 | 3.640 | 3.720 | 5,979,444 | -0.04(-1.06%) |
May 08, 2017 | 3.810 | 3.810 | 3.680 | 3.760 | 4,285,097 | +0.00(+0.00%) |
May 05, 2017 | 3.630 | 3.780 | 3.630 | 3.760 | 4,955,246 | +0.15(+4.16%) |
May 04, 2017 | 3.680 | 3.720 | 3.550 | 3.610 | 7,144,971 | -0.17(-4.50%) |
May 03, 2017 | 3.870 | 3.910 | 3.760 | 3.780 | 9,129,105 | -0.08(-2.07%) |
May 02, 2017 | 3.910 | 3.980 | 3.850 | 3.860 | 9,065,823 | -0.08(-2.03%) |
May 01, 2017 | 4.070 | 4.100 | 3.880 | 3.940 | 7,861,852 | -0.20(-4.83%) |
Apr 28, 2017 | 4.000 | 4.180 | 3.975 | 4.140 | 7,693,033 | +0.13(+3.24%) |
Apr 27, 2017 | 4.030 | 4.040 | 3.900 | 4.010 | 6,815,282 | -0.03(-0.74%) |
Apr 26, 2017 | 3.950 | 4.070 | 3.830 | 4.040 | 12,684,169 | +0.04(+1.00%) |
Apr 25, 2017 | 4.140 | 4.180 | 3.920 | 4.000 | 11,966,452 | -0.27(-6.32%) |
Apr 24, 2017 | 4.190 | 4.310 | 4.165 | 4.270 | 7,181,042 | -0.07(-1.61%) |
Apr 21, 2017 | 4.320 | 4.350 | 4.270 | 4.340 | 6,050,039 | -0.01(-0.23%) |
Apr 20, 2017 | 4.250 | 4.360 | 4.210 | 4.350 | 6,247,154 | +0.09(+2.11%) |
Apr 19, 2017 | 4.410 | 4.415 | 4.130 | 4.260 | 10,226,855 | -0.22(-4.91%) |
Apr 18, 2017 | 4.400 | 4.490 | 4.330 | 4.480 | 6,626,961 | +0.06(+1.36%) |
Apr 17, 2017 | 4.470 | 4.500 | 4.360 | 4.420 | 6,447,669 | -0.02(-0.45%) |
Apr 13, 2017 | 4.530 | 4.570 | 4.410 | 4.440 | 8,900,823 | -0.11(-2.42%) |
Apr 12, 2017 | 4.390 | 4.550 | 4.335 | 4.550 | 10,047,836 | +0.16(+3.64%) |
Apr 11, 2017 | 4.260 | 4.400 | 4.250 | 4.390 | 7,896,205 | +0.19(+4.52%) |
Apr 10, 2017 | 4.190 | 4.215 | 4.110 | 4.200 | 8,828,985 | +0.00(+0.00%) |
Apr 07, 2017 | 4.330 | 4.415 | 4.150 | 4.200 | 10,542,135 | -0.01(-0.24%) |
Apr 06, 2017 | 4.260 | 4.290 | 4.160 | 4.210 | 3,870,961 | -0.07(-1.64%) |
Apr 05, 2017 | 4.080 | 4.310 | 4.070 | 4.280 | 9,765,816 | +0.07(+1.66%) |
Apr 04, 2017 | 4.180 | 4.210 | 4.110 | 4.210 | 5,443,316 | +0.05(+1.20%) |
Apr 03, 2017 | 3.980 | 4.160 | 3.980 | 4.160 | 4,623,117 | +0.16(+4.00%) |
Mar 31, 2017 | 3.950 | 4.070 | 3.920 | 4.000 | 4,599,646 | +0.07(+1.78%) |
Mar 30, 2017 | 3.940 | 3.980 | 3.890 | 3.930 | 4,723,455 | -0.05(-1.26%) |
Mar 29, 2017 | 3.840 | 4.040 | 3.830 | 3.980 | 6,158,690 | +0.14(+3.65%) |
Mar 28, 2017 | 3.950 | 4.005 | 3.780 | 3.840 | 6,994,664 | -0.12(-3.03%) |
Mar 27, 2017 | 3.990 | 4.050 | 3.920 | 3.960 | 6,583,400 | +0.07(+1.80%) |
Mar 24, 2017 | 3.830 | 3.930 | 3.820 | 3.890 | 4,983,624 | +0.03(+0.78%) |
Mar 23, 2017 | 3.920 | 3.980 | 3.775 | 3.860 | 7,530,987 | -0.05(-1.28%) |
Mar 22, 2017 | 4.000 | 4.020 | 3.860 | 3.910 | 6,734,467 | -0.06(-1.51%) |
Mar 21, 2017 | 3.940 | 4.050 | 3.890 | 3.970 | 8,564,170 | +0.06(+1.53%) |
Mar 20, 2017 | 3.860 | 3.950 | 3.800 | 3.910 | 8,128,924 | +0.03(+0.77%) |
Mar 17, 2017 | 3.920 | 3.990 | 3.760 | 3.880 | 36,291,352 | +0.00(+0.00%) |
Mar 16, 2017 | 4.000 | 4.020 | 3.770 | 3.880 | 11,942,201 | +0.00(+0.00%) |
Mar 15, 2017 | 3.430 | 3.920 | 3.360 | 3.880 | 20,570,034 | +0.49(+14.45%) |
Mar 14, 2017 | 3.590 | 3.650 | 3.370 | 3.390 | 14,250,784 | -0.21(-5.83%) |
Mar 13, 2017 | 3.670 | 3.670 | 3.500 | 3.600 | 15,391,690 | -0.06(-1.64%) |
Mar 10, 2017 | 3.510 | 3.690 | 3.470 | 3.660 | 9,582,363 | +0.22(+6.40%) |
Mar 09, 2017 | 3.480 | 3.545 | 3.440 | 3.440 | 4,835,882 | -0.04(-1.15%) |
Mar 08, 2017 | 3.480 | 3.560 | 3.430 | 3.480 | 5,977,733 | -0.10(-2.79%) |
Mar 07, 2017 | 3.550 | 3.695 | 3.470 | 3.580 | 8,418,174 | -0.01(-0.28%) |
Mar 06, 2017 | 3.800 | 3.810 | 3.490 | 3.590 | 11,949,988 | -0.22(-5.77%) |
Mar 03, 2017 | 3.600 | 3.870 | 3.560 | 3.810 | 13,599,865 | +0.18(+4.96%) |
Mar 02, 2017 | 3.780 | 3.880 | 3.580 | 3.630 | 9,063,653 | -0.26(-6.68%) |
Mar 01, 2017 | 3.860 | 3.960 | 3.780 | 3.890 | 11,230,629 | -0.05(-1.27%) |
Feb 28, 2017 | 4.000 | 4.080 | 3.870 | 3.940 | 11,858,256 | +0.01(+0.25%) |
Feb 27, 2017 | 4.370 | 4.490 | 3.910 | 3.930 | 16,418,937 | -0.40(-9.24%) |
Feb 24, 2017 | 4.430 | 4.500 | 4.310 | 4.330 | 6,525,206 | +0.01(+0.23%) |
Feb 23, 2017 | 4.530 | 4.550 | 4.300 | 4.320 | 11,500,225 | -0.09(-2.04%) |
Feb 22, 2017 | 4.430 | 4.495 | 4.260 | 4.410 | 8,713,740 | -0.05(-1.12%) |
Feb 21, 2017 | 4.520 | 4.580 | 4.380 | 4.460 | 6,610,617 | -0.08(-1.76%) |
Feb 17, 2017 | 4.540 | 4.540 | 4.540 | 0 | -0.15(-3.20%) | |
Feb 16, 2017 | 4.740 | 4.810 | 4.680 | 4.690 | 11,144,161 | +0.02(+0.43%) |
Feb 15, 2017 | 4.700 | 4.760 | 4.660 | 4.670 | 8,921,649 | -0.07(-1.48%) |
Feb 14, 2017 | 4.840 | 4.850 | 4.650 | 4.740 | 8,070,344 | +0.00(+0.00%) |
Feb 13, 2017 | 4.780 | 4.825 | 4.700 | 4.740 | 7,594,870 | -0.09(-1.86%) |
Feb 10, 2017 | 4.830 | 4.960 | 4.780 | 4.830 | 12,455,301 | -0.05(-1.02%) |
Feb 09, 2017 | 5.120 | 5.170 | 4.880 | 4.880 | 9,466,876 | -0.24(-4.69%) |
Feb 08, 2017 | 4.990 | 5.230 | 4.990 | 5.120 | 16,615,937 | +0.18(+3.64%) |
Feb 07, 2017 | 4.880 | 5.010 | 4.800 | 4.940 | 10,527,034 | -0.03(-0.60%) |
Feb 06, 2017 | 4.770 | 4.985 | 4.680 | 4.970 | 8,253,443 | +0.24(+5.07%) |
Feb 03, 2017 | 4.670 | 4.750 | 4.650 | 4.730 | 4,385,411 | +0.05(+1.07%) |
Feb 02, 2017 | 4.720 | 4.780 | 4.620 | 4.680 | 5,149,057 | +0.08(+1.74%) |
Feb 01, 2017 | 4.550 | 4.640 | 4.500 | 4.600 | 5,572,749 | -0.02(-0.43%) |
Jan 31, 2017 | 4.670 | 4.690 | 4.550 | 4.620 | 6,598,356 | +0.11(+2.44%) |
Jan 30, 2017 | 4.510 | 4.650 | 4.480 | 4.510 | 8,754,167 | +0.04(+0.89%) |
Jan 27, 2017 | 4.390 | 4.540 | 4.370 | 4.470 | 4,736,317 | +0.08(+1.82%) |
Jan 26, 2017 | 4.400 | 4.475 | 4.355 | 4.390 | 7,123,030 | -0.15(-3.30%) |
Jan 25, 2017 | 4.490 | 4.605 | 4.470 | 4.540 | 6,795,593 | -0.07(-1.52%) |
Jan 24, 2017 | 4.640 | 4.790 | 4.540 | 4.610 | 7,675,702 | -0.01(-0.22%) |
Jan 23, 2017 | 4.510 | 4.690 | 4.490 | 4.620 | 6,127,198 | +0.17(+3.82%) |
Jan 20, 2017 | 4.420 | 4.590 | 4.390 | 4.450 | 5,346,711 | +0.03(+0.68%) |
Jan 19, 2017 | 4.360 | 4.510 | 4.320 | 4.420 | 6,383,462 | -0.01(-0.23%) |
Jan 18, 2017 | 4.600 | 4.645 | 4.380 | 4.430 | 6,463,984 | -0.16(-3.49%) |
Jan 17, 2017 | 4.660 | 4.660 | 4.540 | 4.590 | 9,492,779 | +0.15(+3.38%) |
Jan 13, 2017 | 4.440 | 4.440 | 4.440 | 0 | -0.02(-0.45%) | |
Jan 12, 2017 | 4.680 | 4.700 | 4.430 | 4.460 | 8,519,900 | -0.04(-0.89%) |
Jan 11, 2017 | 4.520 | 4.610 | 4.330 | 4.500 | 16,625,603 | -0.08(-1.75%) |
Jan 10, 2017 | 4.500 | 4.715 | 4.480 | 4.580 | 9,579,270 | +0.05(+1.10%) |
Jan 09, 2017 | 4.570 | 4.740 | 4.480 | 4.530 | 14,054,893 | +0.09(+2.03%) |
Jan 06, 2017 | 4.560 | 4.735 | 4.270 | 4.440 | 14,783,307 | -0.24(-5.13%) |
Jan 05, 2017 | 4.310 | 4.720 | 4.310 | 4.680 | 16,712,946 | +0.47(+11.16%) |
Jan 04, 2017 | 4.180 | 4.220 | 4.070 | 4.210 | 8,942,174 | +0.07(+1.69%) |
Jan 03, 2017 | 3.860 | 4.140 | 3.860 | 4.140 | 14,940,364 | +0.29(+7.53%) |
Dec 30, 2016 | 3.850 | 3.850 | 3.850 | 0 | -0.17(-4.23%) | |
Dec 29, 2016 | 3.710 | 4.025 | 3.690 | 4.020 | 23,252,532 | +0.36(+9.84%) |
Dec 28, 2016 | 3.470 | 3.680 | 3.420 | 3.660 | 15,788,518 | +0.11(+3.10%) |
Dec 27, 2016 | 3.450 | 3.570 | 3.400 | 3.550 | 8,485,328 | +0.18(+5.34%) |
Dec 23, 2016 | 3.370 | 3.370 | 3.370 | 0 | +0.12(+3.69%) | |
Dec 22, 2016 | 3.310 | 3.350 | 3.210 | 3.250 | 9,440,715 | -0.08(-2.40%) |
Dec 21, 2016 | 3.420 | 3.450 | 3.310 | 3.330 | 7,392,897 | -0.07(-2.06%) |
Dec 20, 2016 | 3.260 | 3.400 | 3.200 | 3.400 | 7,624,500 | +0.06(+1.80%) |
Dec 19, 2016 | 3.350 | 3.445 | 3.290 | 3.340 | 13,570,223 | +0.02(+0.60%) |
Dec 16, 2016 | 3.290 | 3.420 | 3.210 | 3.320 | 17,927,580 | +0.11(+3.43%) |
Dec 15, 2016 | 3.470 | 3.470 | 3.160 | 3.210 | 17,174,440 | -0.35(-9.83%) |
Dec 14, 2016 | 3.990 | 4.080 | 3.560 | 3.560 | 16,658,520 | -0.38(-9.64%) |
Dec 13, 2016 | 3.860 | 3.970 | 3.760 | 3.940 | 11,423,079 | +0.08(+2.07%) |
Dec 12, 2016 | 3.780 | 3.950 | 3.710 | 3.860 | 9,377,472 | +0.13(+3.49%) |
Dec 09, 2016 | 3.900 | 3.919 | 3.680 | 3.730 | 10,247,587 | -0.22(-5.57%) |
Dec 08, 2016 | 3.950 | 3.950 | 3.840 | 3.950 | 5,992,638 | +0.04(+1.02%) |
Dec 07, 2016 | 3.960 | 4.040 | 3.850 | 3.910 | 8,438,114 | +0.05(+1.30%) |
Dec 06, 2016 | 3.930 | 4.050 | 3.840 | 3.860 | 6,402,305 | -0.06(-1.53%) |
Dec 05, 2016 | 3.800 | 3.980 | 3.700 | 3.920 | 8,712,283 | +0.06(+1.55%) |
Dec 02, 2016 | 3.750 | 3.885 | 3.730 | 3.860 | 9,047,035 | +0.18(+4.89%) |
Dec 01, 2016 | 3.650 | 3.830 | 3.550 | 3.680 | 7,583,720 | +0.01(+0.27%) |
Nov 30, 2016 | 3.720 | 3.740 | 3.650 | 3.670 | 5,234,150 | -0.09(-2.39%) |
Nov 29, 2016 | 3.690 | 3.810 | 3.620 | 3.760 | 6,789,197 | +0.01(+0.27%) |
Nov 28, 2016 | 3.770 | 3.800 | 3.640 | 3.750 | 7,269,468 | +0.11(+3.02%) |
Nov 25, 2016 | 3.600 | 3.660 | 3.540 | 3.640 | 4,104,001 | +0.05(+1.39%) |
Nov 23, 2016 | 3.590 | 3.590 | 3.590 | 0 | -0.28(-7.24%) | |
Nov 22, 2016 | 3.800 | 3.890 | 3.670 | 3.870 | 9,203,362 | +0.10(+2.65%) |
Nov 21, 2016 | 3.780 | 3.880 | 3.730 | 3.770 | 5,829,428 | +0.08(+2.17%) |
Nov 18, 2016 | 3.610 | 3.700 | 3.560 | 3.690 | 8,396,418 | -0.01(-0.27%) |
Nov 17, 2016 | 3.850 | 3.950 | 3.606 | 3.700 | 9,532,105 | -0.13(-3.39%) |
Nov 16, 2016 | 3.950 | 3.965 | 3.800 | 3.830 | 6,805,318 | -0.12(-3.04%) |
Nov 15, 2016 | 3.740 | 3.990 | 3.730 | 3.950 | 7,744,100 | +0.23(+6.18%) |
Nov 14, 2016 | 3.540 | 3.850 | 3.460 | 3.720 | 11,179,986 | +0.13(+3.62%) |
Nov 11, 2016 | 3.840 | 3.910 | 3.540 | 3.590 | 9,831,218 | -0.25(-6.51%) |
Nov 10, 2016 | 4.240 | 4.260 | 3.780 | 3.840 | 13,323,321 | -0.51(-11.72%) |
Nov 09, 2016 | 4.650 | 4.660 | 4.190 | 4.350 | 13,665,148 | +0.05(+1.16%) |
Nov 08, 2016 | 4.230 | 4.517 | 4.160 | 4.300 | 14,943,763 | +0.33(+8.31%) |
Nov 07, 2016 | 4.030 | 4.040 | 3.910 | 3.970 | 5,897,185 | -0.24(-5.70%) |
Nov 04, 2016 | 4.170 | 4.240 | 4.070 | 4.210 | 7,873,773 | +0.03(+0.72%) |
Nov 03, 2016 | 3.930 | 4.180 | 3.900 | 4.180 | 7,406,173 | +0.24(+6.09%) |
Nov 02, 2016 | 4.290 | 4.330 | 3.930 | 3.940 | 10,057,873 | -0.21(-5.06%) |
Nov 01, 2016 | 4.130 | 4.230 | 4.080 | 4.150 | 5,450,063 | +0.14(+3.49%) |
Oct 31, 2016 | 3.950 | 4.020 | 3.850 | 4.010 | 4,651,361 | +0.08(+2.04%) |
Oct 28, 2016 | 3.920 | 4.030 | 3.805 | 3.930 | 7,689,460 | +0.00(+0.00%) |
Oct 27, 2016 | 4.050 | 4.098 | 3.880 | 3.930 | 5,848,789 | -0.13(-3.20%) |
Oct 26, 2016 | 4.230 | 4.250 | 3.980 | 4.060 | 5,364,964 | -0.17(-4.02%) |
Oct 25, 2016 | 4.080 | 4.300 | 4.070 | 4.230 | 6,799,383 | +0.17(+4.19%) |
Oct 24, 2016 | 4.160 | 4.180 | 3.970 | 4.060 | 9,730,874 | -0.04(-0.98%) |
Oct 21, 2016 | 3.980 | 4.140 | 3.930 | 4.100 | 8,786,596 | +0.09(+2.24%) |
Oct 20, 2016 | 3.910 | 4.010 | 3.780 | 4.010 | 7,612,066 | +0.14(+3.62%) |
Oct 19, 2016 | 3.840 | 3.895 | 3.750 | 3.870 | 11,373,204 | +0.21(+5.74%) |
Oct 18, 2016 | 3.530 | 3.690 | 3.459 | 3.660 | 6,983,112 | +0.23(+6.71%) |
Oct 17, 2016 | 3.390 | 3.470 | 3.310 | 3.430 | 6,856,340 | +0.06(+1.78%) |
Oct 14, 2016 | 3.400 | 3.490 | 3.360 | 3.370 | 9,179,032 | -0.09(-2.60%) |
Oct 13, 2016 | 3.400 | 3.561 | 3.320 | 3.460 | 10,650,460 | +0.08(+2.37%) |
Oct 12, 2016 | 3.280 | 3.420 | 3.255 | 3.380 | 9,764,205 | +0.10(+3.05%) |
Oct 11, 2016 | 3.360 | 3.370 | 3.230 | 3.280 | 7,057,595 | -0.09(-2.67%) |
Oct 10, 2016 | 3.320 | 3.378 | 3.255 | 3.370 | 5,732,945 | +0.09(+2.74%) |
Oct 07, 2016 | 3.320 | 3.390 | 3.140 | 3.280 | 11,184,612 | +0.06(+1.86%) |
Oct 06, 2016 | 3.220 | 3.360 | 3.190 | 3.220 | 12,771,827 | -0.19(-5.57%) |
Oct 05, 2016 | 3.550 | 3.570 | 3.300 | 3.410 | 13,683,556 | -0.04(-1.16%) |
Oct 04, 2016 | 3.750 | 3.750 | 3.450 | 3.450 | 13,379,329 | -0.48(-12.21%) |
Oct 03, 2016 | 4.050 | 4.100 | 3.850 | 3.930 | 5,399,308 | -0.12(-2.96%) |
Sep 30, 2016 | 4.300 | 4.310 | 4.030 | 4.050 | 10,740,331 | -0.16(-3.80%) |
Sep 29, 2016 | 4.220 | 4.280 | 4.120 | 4.210 | 5,813,555 | -0.07(-1.64%) |
Sep 28, 2016 | 4.030 | 4.320 | 4.030 | 4.280 | 7,506,957 | +0.18(+4.39%) |
Sep 27, 2016 | 4.100 | 4.180 | 4.040 | 4.100 | 6,679,187 | -0.06(-1.44%) |
Sep 26, 2016 | 4.190 | 4.280 | 4.150 | 4.160 | 5,969,468 | +0.04(+0.97%) |
Sep 23, 2016 | 4.310 | 4.360 | 4.090 | 4.120 | 7,342,082 | -0.19(-4.41%) |
Sep 22, 2016 | 4.590 | 4.650 | 4.270 | 4.310 | 9,827,318 | -0.20(-4.43%) |
Sep 21, 2016 | 4.290 | 4.510 | 4.230 | 4.510 | 10,673,434 | +0.33(+7.89%) |
Sep 20, 2016 | 4.200 | 4.225 | 4.080 | 4.180 | 5,588,825 | +0.06(+1.46%) |
Sep 19, 2016 | 4.050 | 4.200 | 4.050 | 4.120 | 7,179,553 | +0.13(+3.26%) |
Sep 16, 2016 | 4.080 | 4.245 | 3.990 | 3.990 | 32,492,784 | -0.16(-3.86%) |
Sep 15, 2016 | 4.200 | 4.255 | 4.042 | 4.150 | 10,113,820 | -0.04(-0.95%) |
Sep 14, 2016 | 4.200 | 4.329 | 4.140 | 4.190 | 13,628,449 | +0.09(+2.20%) |
Sep 13, 2016 | 4.330 | 4.360 | 4.000 | 4.100 | 15,785,659 | -0.32(-7.24%) |
Sep 12, 2016 | 3.840 | 4.450 | 3.830 | 4.420 | 22,662,516 | +0.51(+13.04%) |
Sep 09, 2016 | 4.100 | 4.130 | 3.890 | 3.910 | 7,247,973 | -0.27(-6.46%) |
Sep 08, 2016 | 4.270 | 4.340 | 4.120 | 4.180 | 8,335,767 | -0.09(-2.11%) |
Sep 07, 2016 | 4.340 | 4.350 | 4.120 | 4.270 | 10,831,466 | -0.05(-1.16%) |
Sep 06, 2016 | 4.220 | 4.350 | 4.140 | 4.320 | 15,218,473 | +0.25(+6.14%) |
Sep 02, 2016 | 3.940 | 4.070 | 4.070 | 4.070 | 15,758,100 | +0.31(+8.24%) |