Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.070 | 5.190 | 5.000 | 5.110 | 1,521,902 | +0.07(+1.39%) |
Aug 30, 2017 | 4.960 | 5.110 | 4.920 | 5.040 | 884,655 | +0.06(+1.20%) |
Aug 29, 2017 | 4.970 | 5.010 | 4.935 | 4.980 | 688,418 | -0.02(-0.40%) |
Aug 28, 2017 | 4.960 | 5.010 | 4.840 | 5.000 | 1,095,301 | +0.08(+1.63%) |
Aug 25, 2017 | 4.970 | 4.980 | 4.860 | 4.920 | 1,084,509 | -0.04(-0.81%) |
Aug 24, 2017 | 4.830 | 4.970 | 4.780 | 4.960 | 846,776 | +0.14(+2.90%) |
Aug 23, 2017 | 4.790 | 4.855 | 4.720 | 4.820 | 955,586 | +0.00(+0.00%) |
Aug 22, 2017 | 4.660 | 4.820 | 4.650 | 4.820 | 749,269 | +0.17(+3.66%) |
Aug 21, 2017 | 4.660 | 4.740 | 4.550 | 4.650 | 742,170 | -0.02(-0.43%) |
Aug 18, 2017 | 4.830 | 4.860 | 4.665 | 4.670 | 1,489,155 | -0.21(-4.30%) |
Aug 17, 2017 | 4.870 | 5.020 | 4.830 | 4.880 | 1,532,080 | +0.00(+0.00%) |
Aug 16, 2017 | 5.040 | 5.100 | 4.830 | 4.880 | 1,660,665 | -0.12(-2.40%) |
Aug 15, 2017 | 4.840 | 5.050 | 4.818 | 5.000 | 1,684,495 | +0.13(+2.67%) |
Aug 14, 2017 | 4.730 | 4.920 | 4.650 | 4.870 | 2,431,591 | +0.17(+3.73%) |
Aug 11, 2017 | 4.440 | 4.700 | 4.300 | 4.695 | 1,794,270 | +0.27(+5.98%) |
Aug 10, 2017 | 4.550 | 4.650 | 4.230 | 4.430 | 4,831,175 | -0.38(-7.90%) |
Aug 09, 2017 | 4.700 | 5.660 | 4.610 | 4.810 | 25,256,504 | +0.80(+19.95%) |
Aug 08, 2017 | 4.000 | 4.140 | 3.980 | 4.010 | 2,034,493 | +0.04(+1.01%) |
Aug 07, 2017 | 3.950 | 4.020 | 3.940 | 3.970 | 1,082,539 | +0.03(+0.76%) |
Aug 04, 2017 | 3.900 | 3.970 | 3.860 | 3.940 | 758,407 | +0.04(+1.03%) |
Aug 03, 2017 | 3.990 | 4.060 | 3.900 | 3.900 | 936,971 | -0.11(-2.74%) |
Aug 02, 2017 | 4.020 | 4.120 | 3.990 | 4.010 | 1,053,146 | -0.02(-0.50%) |
Aug 01, 2017 | 4.140 | 4.140 | 3.900 | 4.030 | 1,640,370 | -0.07(-1.71%) |
Jul 31, 2017 | 4.220 | 4.235 | 4.100 | 4.100 | 1,040,263 | -0.11(-2.61%) |
Jul 28, 2017 | 4.100 | 4.240 | 4.050 | 4.210 | 511,201 | +0.09(+2.18%) |
Jul 27, 2017 | 4.210 | 4.280 | 4.110 | 4.120 | 993,911 | -0.08(-1.90%) |
Jul 26, 2017 | 4.220 | 4.280 | 4.155 | 4.200 | 1,008,423 | -0.02(-0.47%) |
Jul 25, 2017 | 4.300 | 4.330 | 4.160 | 4.220 | 848,334 | -0.05(-1.17%) |
Jul 24, 2017 | 4.090 | 4.290 | 4.090 | 4.270 | 1,124,971 | +0.16(+3.89%) |
Jul 21, 2017 | 4.380 | 4.380 | 4.090 | 4.110 | 1,681,353 | -0.21(-4.86%) |
Jul 20, 2017 | 4.360 | 4.440 | 4.290 | 4.320 | 977,240 | -0.04(-0.92%) |
Jul 19, 2017 | 4.390 | 4.490 | 4.310 | 4.360 | 639,984 | +0.00(+0.00%) |
Jul 18, 2017 | 4.400 | 4.400 | 4.300 | 4.360 | 710,876 | -0.05(-1.13%) |
Jul 17, 2017 | 4.510 | 4.535 | 4.390 | 4.410 | 774,878 | -0.07(-1.56%) |
Jul 14, 2017 | 4.610 | 4.691 | 4.460 | 4.480 | 775,161 | -0.11(-2.40%) |
Jul 13, 2017 | 4.580 | 4.660 | 4.470 | 4.590 | 1,061,862 | -0.01(-0.22%) |
Jul 12, 2017 | 4.540 | 4.630 | 4.460 | 4.600 | 799,509 | +0.10(+2.22%) |
Jul 11, 2017 | 4.580 | 4.640 | 4.370 | 4.500 | 1,488,670 | -0.10(-2.17%) |
Jul 10, 2017 | 4.750 | 4.830 | 4.575 | 4.600 | 1,296,246 | -0.18(-3.77%) |
Jul 07, 2017 | 4.890 | 4.995 | 4.760 | 4.780 | 1,173,824 | -0.09(-1.85%) |
Jul 06, 2017 | 5.100 | 5.130 | 4.850 | 4.870 | 1,573,490 | -0.28(-5.44%) |
Jul 05, 2017 | 4.700 | 5.200 | 4.631 | 5.150 | 2,990,561 | +0.43(+9.11%) |
Jul 03, 2017 | 4.590 | 4.770 | 4.580 | 4.720 | 752,068 | +0.13(+2.83%) |
Jun 30, 2017 | 4.520 | 4.640 | 4.468 | 4.590 | 1,625,238 | +0.09(+2.00%) |
Jun 29, 2017 | 4.450 | 4.590 | 4.400 | 4.500 | 1,029,398 | +0.06(+1.35%) |
Jun 28, 2017 | 4.450 | 4.540 | 4.355 | 4.440 | 2,565,088 | +0.02(+0.45%) |
Jun 27, 2017 | 4.400 | 4.500 | 4.370 | 4.420 | 1,916,132 | +0.02(+0.45%) |
Jun 26, 2017 | 4.400 | 4.480 | 4.355 | 4.400 | 1,652,279 | +0.02(+0.46%) |
Jun 23, 2017 | 4.400 | 4.260 | 4.380 | 5,220,406 | +0.08(+1.86%) | |
Jun 22, 2017 | 4.240 | 4.420 | 4.240 | 4.300 | 1,211,827 | +0.07(+1.65%) |
Jun 21, 2017 | 4.550 | 4.580 | 4.200 | 4.230 | 1,879,101 | -0.28(-6.21%) |
Jun 20, 2017 | 4.380 | 4.610 | 4.342 | 4.510 | 1,909,947 | +0.14(+3.20%) |
Jun 19, 2017 | 4.220 | 4.390 | 4.220 | 4.370 | 970,214 | +0.14(+3.31%) |
Jun 16, 2017 | 4.110 | 4.230 | 4.065 | 4.230 | 2,451,532 | +0.07(+1.68%) |
Jun 15, 2017 | 4.210 | 4.270 | 4.085 | 4.160 | 734,582 | -0.10(-2.35%) |
Jun 14, 2017 | 4.270 | 4.355 | 4.180 | 4.260 | 643,137 | +0.00(+0.00%) |
Jun 13, 2017 | 4.120 | 4.370 | 4.080 | 4.260 | 927,176 | +0.14(+3.40%) |
Jun 12, 2017 | 4.160 | 4.200 | 4.030 | 4.120 | 991,833 | -0.07(-1.67%) |
Jun 09, 2017 | 4.350 | 4.350 | 4.160 | 4.190 | 1,598,996 | -0.16(-3.68%) |
Jun 08, 2017 | 4.480 | 4.560 | 4.320 | 4.350 | 1,750,779 | -0.15(-3.33%) |
Jun 07, 2017 | 4.710 | 4.719 | 4.450 | 4.500 | 1,136,138 | -0.17(-3.64%) |
Jun 06, 2017 | 4.790 | 4.880 | 4.640 | 4.670 | 954,467 | -0.13(-2.71%) |
Jun 05, 2017 | 4.950 | 4.970 | 4.540 | 4.800 | 2,596,662 | -0.23(-4.57%) |
Jun 02, 2017 | 4.500 | 5.170 | 4.500 | 5.030 | 5,233,001 | +0.52(+11.53%) |
Jun 01, 2017 | 4.430 | 4.510 | 4.380 | 4.510 | 1,451,662 | +0.06(+1.35%) |
May 31, 2017 | 4.390 | 4.520 | 4.350 | 4.450 | 3,084,930 | +0.10(+2.30%) |
May 30, 2017 | 4.220 | 4.370 | 4.190 | 4.350 | 2,097,497 | +0.14(+3.33%) |
May 26, 2017 | 4.130 | 4.320 | 4.130 | 4.210 | 1,382,402 | +0.06(+1.45%) |
May 25, 2017 | 4.170 | 4.190 | 4.100 | 4.150 | 869,489 | +0.01(+0.24%) |
May 24, 2017 | 4.150 | 4.220 | 4.070 | 4.140 | 711,195 | +0.01(+0.24%) |
May 23, 2017 | 4.120 | 4.230 | 4.110 | 4.130 | 693,024 | -0.02(-0.48%) |
May 22, 2017 | 4.250 | 4.350 | 4.120 | 4.150 | 1,031,132 | -0.12(-2.81%) |
May 19, 2017 | 4.310 | 4.410 | 4.195 | 4.270 | 2,120,950 | -0.14(-3.17%) |
May 18, 2017 | 3.970 | 4.475 | 3.960 | 4.410 | 5,742,277 | +0.63(+16.67%) |
May 17, 2017 | 3.850 | 3.870 | 3.720 | 3.780 | 1,117,094 | -0.14(-3.57%) |
May 16, 2017 | 3.910 | 3.930 | 3.850 | 3.920 | 790,829 | +0.01(+0.26%) |
May 15, 2017 | 3.890 | 3.970 | 3.870 | 3.910 | 916,067 | +0.04(+1.03%) |
May 12, 2017 | 3.870 | 3.940 | 3.830 | 3.870 | 603,024 | -0.01(-0.26%) |
May 11, 2017 | 3.920 | 3.955 | 3.845 | 3.880 | 744,169 | -0.04(-1.02%) |
May 10, 2017 | 3.880 | 3.980 | 3.840 | 3.920 | 913,851 | +0.04(+1.03%) |
May 09, 2017 | 3.800 | 3.890 | 3.740 | 3.880 | 1,125,587 | +0.08(+2.11%) |
May 08, 2017 | 3.720 | 3.920 | 3.690 | 3.800 | 1,647,319 | +0.09(+2.43%) |
May 05, 2017 | 3.490 | 3.740 | 3.420 | 3.710 | 1,622,600 | +0.27(+7.85%) |
May 04, 2017 | 3.520 | 3.580 | 3.300 | 3.440 | 1,509,483 | -0.08(-2.27%) |
May 03, 2017 | 3.500 | 3.630 | 3.500 | 3.520 | 838,499 | +0.02(+0.57%) |
May 02, 2017 | 3.570 | 3.690 | 3.470 | 3.500 | 1,045,441 | -0.03(-0.85%) |
May 01, 2017 | 3.400 | 3.570 | 3.370 | 3.530 | 995,482 | +0.12(+3.52%) |
Apr 28, 2017 | 3.440 | 3.440 | 3.360 | 3.410 | 694,127 | -0.01(-0.29%) |
Apr 27, 2017 | 3.530 | 3.549 | 3.420 | 3.420 | 785,054 | -0.08(-2.29%) |
Apr 26, 2017 | 3.470 | 3.560 | 3.420 | 3.500 | 1,037,398 | +0.02(+0.57%) |
Apr 25, 2017 | 3.250 | 3.520 | 3.220 | 3.480 | 2,036,478 | +0.27(+8.41%) |
Apr 24, 2017 | 3.700 | 3.740 | 3.150 | 3.210 | 4,645,370 | -0.43(-11.81%) |
Apr 21, 2017 | 3.640 | 3.670 | 3.540 | 3.640 | 1,410,986 | -0.02(-0.55%) |
Apr 20, 2017 | 3.550 | 3.660 | 3.535 | 3.660 | 974,095 | +0.12(+3.39%) |
Apr 19, 2017 | 3.620 | 3.700 | 3.540 | 3.540 | 879,206 | -0.07(-1.94%) |
Apr 18, 2017 | 3.620 | 3.650 | 3.550 | 3.610 | 1,303,208 | -0.02(-0.55%) |
Apr 17, 2017 | 3.640 | 3.700 | 3.590 | 3.630 | 755,301 | +0.01(+0.28%) |
Apr 13, 2017 | 3.610 | 3.730 | 3.600 | 3.620 | 1,061,472 | +0.00(+0.00%) |
Apr 12, 2017 | 3.690 | 3.715 | 3.610 | 3.620 | 892,963 | -0.05(-1.36%) |
Apr 11, 2017 | 3.720 | 3.765 | 3.640 | 3.670 | 1,325,749 | -0.07(-1.87%) |
Apr 10, 2017 | 3.740 | 3.875 | 3.700 | 3.740 | 1,216,422 | +0.02(+0.54%) |
Apr 07, 2017 | 3.820 | 3.820 | 3.710 | 3.720 | 1,380,606 | -0.13(-3.38%) |
Apr 06, 2017 | 3.810 | 3.860 | 3.700 | 3.850 | 1,969,283 | +0.05(+1.32%) |
Apr 05, 2017 | 3.960 | 3.990 | 3.770 | 3.800 | 1,910,744 | -0.15(-3.80%) |
Apr 04, 2017 | 4.020 | 4.070 | 3.920 | 3.950 | 1,219,081 | -0.06(-1.50%) |
Apr 03, 2017 | 4.220 | 4.270 | 4.000 | 4.010 | 1,348,392 | -0.20(-4.75%) |
Mar 31, 2017 | 4.300 | 4.450 | 4.205 | 4.210 | 1,662,459 | -0.07(-1.64%) |
Mar 30, 2017 | 4.210 | 4.336 | 4.190 | 4.280 | 1,637,202 | +0.01(+0.23%) |
Mar 29, 2017 | 3.810 | 4.280 | 3.770 | 4.270 | 3,087,201 | +0.48(+12.66%) |
Mar 28, 2017 | 3.870 | 3.940 | 3.790 | 3.790 | 920,943 | -0.10(-2.57%) |
Mar 27, 2017 | 3.720 | 3.900 | 3.710 | 3.890 | 1,000,679 | +0.13(+3.46%) |
Mar 24, 2017 | 3.800 | 3.850 | 3.750 | 3.760 | 1,104,844 | -0.03(-0.79%) |
Mar 23, 2017 | 3.870 | 3.900 | 3.770 | 3.790 | 1,209,116 | -0.08(-2.07%) |
Mar 22, 2017 | 3.970 | 3.990 | 3.780 | 3.870 | 1,456,379 | +0.03(+0.78%) |
Mar 21, 2017 | 4.020 | 4.046 | 3.810 | 3.840 | 1,945,299 | -0.17(-4.24%) |
Mar 20, 2017 | 3.970 | 4.065 | 3.945 | 4.010 | 1,057,939 | +0.02(+0.50%) |
Mar 17, 2017 | 4.020 | 4.070 | 3.960 | 3.990 | 2,575,673 | -0.06(-1.48%) |
Mar 16, 2017 | 4.060 | 4.100 | 4.015 | 4.050 | 868,847 | -0.02(-0.49%) |
Mar 15, 2017 | 3.960 | 4.070 | 3.930 | 4.070 | 1,168,648 | +0.11(+2.78%) |
Mar 14, 2017 | 4.030 | 4.055 | 3.960 | 3.960 | 1,197,900 | -0.09(-2.22%) |
Mar 13, 2017 | 4.120 | 4.150 | 4.022 | 4.050 | 754,680 | -0.09(-2.17%) |
Mar 10, 2017 | 4.130 | 4.170 | 4.050 | 4.140 | 757,747 | +0.03(+0.73%) |
Mar 09, 2017 | 4.110 | 4.160 | 4.030 | 4.110 | 669,391 | +0.01(+0.24%) |
Mar 08, 2017 | 4.010 | 4.170 | 4.004 | 4.100 | 1,466,202 | +0.11(+2.76%) |
Mar 07, 2017 | 4.020 | 4.060 | 3.930 | 3.990 | 1,204,445 | -0.02(-0.50%) |
Mar 06, 2017 | 4.060 | 4.100 | 4.000 | 4.010 | 698,585 | -0.07(-1.72%) |
Mar 03, 2017 | 4.050 | 4.100 | 4.020 | 4.080 | 961,002 | +0.09(+2.26%) |
Mar 02, 2017 | 4.060 | 4.170 | 3.965 | 3.990 | 1,290,727 | -0.09(-2.21%) |
Mar 01, 2017 | 4.090 | 4.190 | 4.020 | 4.080 | 1,997,513 | +0.07(+1.75%) |
Feb 28, 2017 | 4.110 | 4.120 | 3.940 | 4.010 | 1,593,816 | -0.11(-2.67%) |
Feb 27, 2017 | 3.840 | 4.130 | 3.805 | 4.120 | 1,906,384 | +0.26(+6.74%) |
Feb 24, 2017 | 4.050 | 4.150 | 3.750 | 3.860 | 3,221,917 | -0.38(-8.96%) |
Feb 23, 2017 | 4.220 | 4.280 | 4.140 | 4.240 | 1,142,687 | +0.04(+0.95%) |
Feb 22, 2017 | 4.360 | 4.390 | 4.200 | 4.200 | 1,131,501 | -0.15(-3.45%) |
Feb 21, 2017 | 4.290 | 4.385 | 4.280 | 4.350 | 1,756,124 | +0.08(+1.87%) |
Feb 17, 2017 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.720 | 4.740 | 4.210 | 4.270 | 3,369,434 | -0.44(-9.34%) |
Feb 15, 2017 | 4.450 | 4.720 | 4.400 | 4.710 | 1,985,332 | +0.25(+5.61%) |
Feb 14, 2017 | 4.360 | 4.470 | 4.320 | 4.460 | 1,006,688 | +0.11(+2.53%) |
Feb 13, 2017 | 4.330 | 4.380 | 4.280 | 4.350 | 579,840 | +0.07(+1.64%) |
Feb 10, 2017 | 4.300 | 4.380 | 4.280 | 4.280 | 571,829 | -0.03(-0.70%) |
Feb 09, 2017 | 4.260 | 4.380 | 4.245 | 4.310 | 881,544 | +0.07(+1.65%) |
Feb 08, 2017 | 4.350 | 4.400 | 4.210 | 4.240 | 1,163,413 | -0.14(-3.20%) |
Feb 07, 2017 | 4.430 | 4.510 | 4.370 | 4.380 | 1,022,523 | -0.05(-1.13%) |
Feb 06, 2017 | 4.310 | 4.450 | 4.300 | 4.430 | 888,970 | +0.11(+2.55%) |
Feb 03, 2017 | 4.240 | 4.360 | 4.195 | 4.320 | 1,775,128 | +0.11(+2.61%) |
Feb 02, 2017 | 4.250 | 4.440 | 4.160 | 4.210 | 3,330,420 | +0.10(+2.43%) |
Feb 01, 2017 | 4.180 | 4.220 | 4.080 | 4.110 | 1,114,421 | -0.06(-1.44%) |
Jan 31, 2017 | 4.000 | 4.180 | 3.935 | 4.170 | 1,693,800 | +0.18(+4.51%) |
Jan 30, 2017 | 4.070 | 4.090 | 3.940 | 3.990 | 1,188,337 | -0.10(-2.44%) |
Jan 27, 2017 | 4.090 | 4.130 | 4.060 | 4.090 | 602,496 | +0.00(+0.00%) |
Jan 26, 2017 | 4.170 | 4.215 | 4.060 | 4.090 | 769,084 | -0.08(-1.92%) |
Jan 25, 2017 | 4.220 | 4.240 | 4.150 | 4.170 | 1,016,892 | +0.00(+0.00%) |
Jan 24, 2017 | 4.080 | 4.180 | 3.980 | 4.170 | 1,788,514 | +0.10(+2.46%) |
Jan 23, 2017 | 4.060 | 4.140 | 4.000 | 4.070 | 1,286,182 | +0.01(+0.25%) |
Jan 20, 2017 | 4.090 | 4.110 | 4.020 | 4.060 | 714,109 | -0.03(-0.73%) |
Jan 19, 2017 | 4.130 | 4.180 | 4.050 | 4.090 | 1,239,255 | -0.06(-1.45%) |
Jan 18, 2017 | 4.140 | 4.160 | 4.080 | 4.150 | 1,001,449 | +0.04(+0.97%) |
Jan 17, 2017 | 4.160 | 4.200 | 4.080 | 4.110 | 1,643,077 | -0.09(-2.14%) |
Jan 13, 2017 | 4.200 | 4.200 | 4.200 | 0 | -0.05(-1.18%) | |
Jan 12, 2017 | 4.150 | 4.290 | 4.125 | 4.250 | 1,588,549 | +0.06(+1.43%) |
Jan 11, 2017 | 4.430 | 4.450 | 4.050 | 4.190 | 2,852,952 | -0.28(-6.26%) |
Jan 10, 2017 | 4.510 | 4.510 | 4.255 | 4.470 | 1,395,790 | +0.00(+0.00%) |
Jan 09, 2017 | 4.560 | 4.600 | 4.330 | 4.470 | 1,666,764 | +0.02(+0.45%) |
Jan 06, 2017 | 4.360 | 4.480 | 4.320 | 4.450 | 923,389 | +0.07(+1.60%) |
Jan 05, 2017 | 4.300 | 4.390 | 4.230 | 4.380 | 1,120,279 | +0.07(+1.62%) |
Jan 04, 2017 | 4.120 | 4.315 | 4.095 | 4.310 | 1,981,374 | +0.20(+4.87%) |
Jan 03, 2017 | 4.150 | 4.180 | 4.010 | 4.110 | 1,655,436 | -0.02(-0.48%) |
Dec 30, 2016 | 4.130 | 4.130 | 4.130 | 0 | +0.03(+0.73%) | |
Dec 29, 2016 | 4.100 | 4.180 | 4.061 | 4.100 | 1,746,200 | +0.03(+0.74%) |
Dec 28, 2016 | 4.380 | 4.400 | 4.050 | 4.070 | 1,488,880 | -0.11(-2.63%) |
Dec 27, 2016 | 4.390 | 4.500 | 4.180 | 4.180 | 1,188,052 | -0.20(-4.57%) |
Dec 23, 2016 | 4.380 | 4.380 | 4.380 | 0 | +0.39(+9.77%) | |
Dec 22, 2016 | 4.100 | 4.140 | 3.940 | 3.990 | 1,456,542 | -0.14(-3.39%) |
Dec 21, 2016 | 4.170 | 4.210 | 4.040 | 4.130 | 1,128,546 | -0.04(-0.96%) |
Dec 20, 2016 | 4.120 | 4.190 | 4.095 | 4.170 | 1,295,833 | +0.07(+1.71%) |
Dec 19, 2016 | 4.210 | 4.260 | 4.080 | 4.100 | 1,296,804 | -0.08(-1.91%) |
Dec 16, 2016 | 4.120 | 4.260 | 4.110 | 4.180 | 3,480,076 | +0.07(+1.83%) |
Dec 15, 2016 | 4.050 | 4.140 | 4.020 | 4.105 | 1,068,743 | +0.08(+1.86%) |
Dec 14, 2016 | 4.100 | 4.140 | 3.950 | 4.030 | 2,361,468 | -0.10(-2.42%) |
Dec 13, 2016 | 4.230 | 4.256 | 4.085 | 4.130 | 2,357,084 | -0.07(-1.67%) |
Dec 12, 2016 | 4.320 | 4.340 | 4.135 | 4.200 | 1,421,434 | -0.14(-3.23%) |
Dec 09, 2016 | 4.230 | 4.450 | 4.230 | 4.340 | 1,405,283 | +0.11(+2.60%) |
Dec 08, 2016 | 4.190 | 4.240 | 4.050 | 4.230 | 2,172,389 | +0.12(+2.92%) |
Dec 07, 2016 | 4.240 | 4.295 | 4.020 | 4.110 | 2,559,788 | -0.26(-5.95%) |
Dec 06, 2016 | 4.310 | 4.400 | 4.190 | 4.370 | 2,038,732 | +0.17(+4.05%) |
Dec 05, 2016 | 4.110 | 4.230 | 4.090 | 4.200 | 1,613,456 | +0.14(+3.45%) |
Dec 02, 2016 | 3.970 | 4.120 | 3.910 | 4.060 | 948,503 | +0.09(+2.27%) |
Dec 01, 2016 | 4.170 | 4.190 | 3.960 | 3.970 | 1,980,199 | -0.17(-4.11%) |
Nov 30, 2016 | 4.200 | 4.240 | 4.095 | 4.140 | 1,508,845 | -0.05(-1.19%) |
Nov 29, 2016 | 4.180 | 4.260 | 4.125 | 4.190 | 2,576,312 | +0.04(+0.96%) |
Nov 28, 2016 | 4.510 | 4.540 | 4.120 | 4.150 | 2,779,740 | -0.28(-6.32%) |
Nov 25, 2016 | 4.560 | 4.670 | 4.420 | 4.430 | 1,488,002 | -0.12(-2.64%) |
Nov 23, 2016 | 4.550 | 4.550 | 4.550 | 0 | +0.34(+8.08%) | |
Nov 22, 2016 | 4.420 | 4.470 | 4.120 | 4.210 | 2,961,694 | -0.21(-4.75%) |
Nov 21, 2016 | 4.480 | 4.510 | 4.390 | 4.420 | 2,882,184 | -0.05(-1.12%) |
Nov 18, 2016 | 4.620 | 4.640 | 4.400 | 4.470 | 1,854,324 | -0.14(-3.04%) |
Nov 17, 2016 | 4.550 | 4.670 | 4.540 | 4.610 | 3,354,538 | +0.06(+1.32%) |
Nov 16, 2016 | 4.640 | 4.730 | 4.540 | 4.550 | 2,133,752 | -0.13(-2.78%) |
Nov 15, 2016 | 4.720 | 4.820 | 4.630 | 4.680 | 2,249,719 | -0.06(-1.27%) |
Nov 14, 2016 | 4.720 | 4.780 | 4.600 | 4.740 | 3,632,011 | +0.07(+1.50%) |
Nov 11, 2016 | 4.760 | 4.830 | 4.570 | 4.670 | 2,178,693 | -0.09(-1.89%) |
Nov 10, 2016 | 4.650 | 4.870 | 4.640 | 4.760 | 3,265,261 | +0.24(+5.31%) |
Nov 09, 2016 | 4.540 | 4.730 | 4.350 | 4.520 | 3,957,704 | +0.18(+4.15%) |
Nov 08, 2016 | 4.400 | 4.440 | 4.220 | 4.340 | 2,202,938 | -0.12(-2.69%) |
Nov 07, 2016 | 4.400 | 4.610 | 4.400 | 4.460 | 3,441,686 | +0.10(+2.29%) |
Nov 04, 2016 | 4.440 | 4.770 | 4.330 | 4.360 | 5,658,708 | +0.04(+0.93%) |
Nov 03, 2016 | 5.990 | 6.010 | 3.780 | 4.320 | 15,667,974 | -1.72(-28.48%) |
Nov 02, 2016 | 6.160 | 6.200 | 6.010 | 6.040 | 1,674,423 | -0.16(-2.58%) |
Nov 01, 2016 | 6.350 | 6.360 | 6.070 | 6.200 | 1,683,125 | -0.08(-1.27%) |
Oct 31, 2016 | 6.480 | 6.480 | 6.280 | 6.280 | 936,411 | -0.19(-2.94%) |
Oct 28, 2016 | 6.490 | 6.560 | 6.330 | 6.470 | 967,860 | -0.06(-0.92%) |
Oct 27, 2016 | 6.760 | 6.800 | 6.530 | 6.530 | 837,289 | -0.17(-2.54%) |
Oct 26, 2016 | 6.680 | 6.870 | 6.625 | 6.700 | 821,888 | -0.02(-0.30%) |
Oct 25, 2016 | 6.840 | 6.840 | 6.680 | 6.720 | 960,227 | -0.12(-1.75%) |
Oct 24, 2016 | 7.020 | 7.100 | 6.830 | 6.840 | 914,089 | -0.14(-2.01%) |
Oct 21, 2016 | 7.010 | 7.070 | 6.925 | 6.980 | 962,848 | -0.03(-0.43%) |
Oct 20, 2016 | 6.870 | 7.030 | 6.860 | 7.010 | 1,218,717 | +0.12(+1.74%) |
Oct 19, 2016 | 7.030 | 7.180 | 6.850 | 6.890 | 827,287 | -0.15(-2.13%) |
Oct 18, 2016 | 7.110 | 7.220 | 6.980 | 7.040 | 1,065,731 | +0.05(+0.72%) |
Oct 17, 2016 | 6.950 | 7.040 | 6.840 | 6.990 | 1,132,483 | -0.01(-0.14%) |
Oct 14, 2016 | 7.220 | 7.340 | 6.970 | 7.000 | 995,920 | -0.14(-1.96%) |
Oct 13, 2016 | 7.000 | 7.285 | 7.000 | 7.140 | 1,476,511 | +0.00(+0.00%) |
Oct 12, 2016 | 7.540 | 7.600 | 7.110 | 7.140 | 1,425,137 | -0.39(-5.18%) |
Oct 11, 2016 | 7.900 | 7.950 | 7.430 | 7.530 | 1,698,278 | -0.43(-5.40%) |
Oct 10, 2016 | 7.890 | 7.975 | 7.860 | 7.960 | 1,001,299 | +0.17(+2.18%) |
Oct 07, 2016 | 7.890 | 7.925 | 7.660 | 7.790 | 1,037,707 | -0.08(-1.02%) |
Oct 06, 2016 | 7.990 | 8.080 | 7.860 | 7.870 | 1,212,984 | -0.21(-2.60%) |
Oct 05, 2016 | 7.960 | 8.250 | 7.940 | 8.080 | 1,307,508 | +0.17(+2.15%) |
Oct 04, 2016 | 8.050 | 8.090 | 7.860 | 7.910 | 852,752 | -0.13(-1.62%) |
Oct 03, 2016 | 8.060 | 8.080 | 7.875 | 8.040 | 1,163,268 | -0.06(-0.74%) |
Sep 30, 2016 | 7.980 | 8.145 | 7.890 | 8.100 | 1,061,812 | +0.17(+2.14%) |
Sep 29, 2016 | 8.240 | 8.270 | 7.910 | 7.930 | 1,651,560 | -0.36(-4.34%) |
Sep 28, 2016 | 8.260 | 8.330 | 8.040 | 8.290 | 1,445,030 | +0.04(+0.48%) |
Sep 27, 2016 | 8.320 | 8.470 | 8.180 | 8.250 | 1,576,837 | -0.09(-1.08%) |
Sep 26, 2016 | 8.860 | 8.860 | 8.300 | 8.340 | 2,068,465 | -0.35(-4.03%) |
Sep 23, 2016 | 8.710 | 9.190 | 8.540 | 8.690 | 4,856,974 | +0.25(+2.96%) |
Sep 22, 2016 | 8.160 | 8.520 | 8.070 | 8.440 | 2,047,036 | +0.34(+4.20%) |
Sep 21, 2016 | 8.000 | 8.120 | 7.840 | 8.100 | 1,975,613 | +0.14(+1.76%) |
Sep 20, 2016 | 7.900 | 8.000 | 7.800 | 7.960 | 2,433,592 | +0.15(+1.92%) |
Sep 19, 2016 | 8.150 | 8.150 | 7.800 | 7.810 | 2,115,755 | -0.26(-3.22%) |
Sep 16, 2016 | 8.010 | 8.200 | 7.970 | 8.070 | 2,314,677 | +0.01(+0.12%) |
Sep 15, 2016 | 8.000 | 8.320 | 7.880 | 8.060 | 4,344,332 | +0.36(+4.68%) |
Sep 14, 2016 | 7.650 | 7.900 | 7.580 | 7.700 | 1,138,913 | +0.07(+0.92%) |
Sep 13, 2016 | 7.820 | 7.980 | 7.360 | 7.630 | 2,201,500 | -0.30(-3.78%) |
Sep 12, 2016 | 8.010 | 8.100 | 7.880 | 7.930 | 1,880,692 | -0.12(-1.49%) |
Sep 09, 2016 | 8.660 | 8.730 | 8.050 | 8.050 | 2,574,331 | -0.52(-6.07%) |
Sep 08, 2016 | 8.440 | 8.610 | 8.330 | 8.570 | 819,611 | +0.11(+1.30%) |
Sep 07, 2016 | 8.380 | 8.490 | 8.340 | 8.460 | 765,891 | +0.10(+1.20%) |
Sep 06, 2016 | 8.180 | 8.400 | 8.090 | 8.360 | 1,680,421 | +0.24(+2.96%) |
Sep 02, 2016 | 8.120 | 8.120 | 8.120 | 0 | -0.11(-1.34%) |