Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.517 | 5.557 | 5.517 | 5.557 | 6,030,979 | +0.02(+0.43%) |
Sep 28, 2017 | 5.541 | 5.541 | 5.509 | 5.533 | 5,947,440 | +0.05(+0.88%) |
Sep 27, 2017 | 5.517 | 5.469 | 5.485 | 8,014,008 | +0.18(+3.32%) | |
Sep 26, 2017 | 5.349 | 5.349 | 5.293 | 5.309 | 3,612,808 | -0.04(-0.75%) |
Sep 25, 2017 | 5.421 | 5.421 | 5.317 | 5.349 | 5,651,269 | -0.12(-2.20%) |
Sep 22, 2017 | 5.461 | 5.485 | 5.453 | 5.469 | 4,943,594 | +0.03(+0.59%) |
Sep 21, 2017 | 5.445 | 5.445 | 5.413 | 5.437 | 3,748,309 | +0.04(+0.74%) |
Sep 20, 2017 | 5.373 | 5.405 | 5.341 | 5.397 | 6,795,119 | -0.04(-0.74%) |
Sep 19, 2017 | 5.429 | 5.445 | 5.413 | 5.437 | 6,733,065 | +0.06(+1.19%) |
Sep 18, 2017 | 5.389 | 5.405 | 5.366 | 5.373 | 5,654,081 | +0.04(+0.75%) |
Sep 15, 2017 | 5.317 | 5.357 | 5.317 | 5.333 | 4,891,880 | -0.03(-0.60%) |
Sep 14, 2017 | 5.349 | 5.381 | 5.349 | 5.365 | 4,133,839 | +0.05(+0.90%) |
Sep 13, 2017 | 5.349 | 5.365 | 5.317 | 5.317 | 3,235,614 | -0.01(-0.15%) |
Sep 12, 2017 | 5.325 | 5.349 | 5.317 | 5.325 | 5,519,379 | +0.02(+0.45%) |
Sep 11, 2017 | 5.245 | 5.317 | 5.245 | 5.301 | 6,072,846 | +0.17(+3.28%) |
Sep 08, 2017 | 5.157 | 5.189 | 5.133 | 5.133 | 7,428,375 | +0.02(+0.31%) |
Sep 07, 2017 | 5.125 | 5.133 | 5.077 | 5.117 | 10,598,956 | +0.02(+0.47%) |
Sep 06, 2017 | 5.085 | 5.117 | 5.077 | 5.093 | 7,946,291 | +0.02(+0.47%) |
Sep 05, 2017 | 5.149 | 5.157 | 5.037 | 5.069 | 8,256,171 | -0.14(-2.76%) |
Sep 01, 2017 | 5.221 | 5.226 | 5.197 | 5.213 | 3,558,261 | +0.00(+0.00%) |
Aug 31, 2017 | 5.229 | 5.245 | 5.197 | 5.213 | 4,697,841 | +0.06(+1.09%) |
Aug 30, 2017 | 5.189 | 5.197 | 5.149 | 5.157 | 3,554,855 | -0.05(-0.92%) |
Aug 29, 2017 | 5.173 | 5.213 | 5.165 | 5.205 | 5,748,213 | +0.00(+0.00%) |
Aug 28, 2017 | 5.261 | 5.261 | 5.205 | 5.205 | 3,065,590 | -0.02(-0.46%) |
Aug 25, 2017 | 5.221 | 5.261 | 5.213 | 5.229 | 4,459,175 | +0.04(+0.77%) |
Aug 24, 2017 | 5.221 | 5.229 | 5.173 | 5.189 | 5,708,511 | +0.03(+0.62%) |
Aug 23, 2017 | 5.149 | 5.173 | 5.119 | 5.157 | 6,532,715 | -0.02(-0.46%) |
Aug 22, 2017 | 5.149 | 5.189 | 5.141 | 5.181 | 3,699,919 | +0.02(+0.47%) |
Aug 21, 2017 | 5.173 | 5.173 | 5.129 | 5.157 | 4,586,142 | -0.02(-0.31%) |
Aug 18, 2017 | 5.125 | 5.197 | 5.109 | 5.173 | 5,327,245 | +0.06(+1.25%) |
Aug 17, 2017 | 5.205 | 5.229 | 5.109 | 5.109 | 8,427,713 | -0.19(-3.63%) |
Aug 16, 2017 | 5.317 | 5.333 | 5.293 | 5.301 | 4,535,613 | +0.02(+0.46%) |
Aug 15, 2017 | 5.269 | 5.285 | 5.237 | 5.277 | 5,487,669 | -0.01(-0.15%) |
Aug 14, 2017 | 5.269 | 5.317 | 5.269 | 5.285 | 5,611,324 | +0.10(+2.01%) |
Aug 11, 2017 | 5.221 | 5.237 | 5.149 | 5.181 | 9,034,583 | -0.04(-0.77%) |
Aug 10, 2017 | 5.317 | 5.317 | 5.213 | 5.221 | 11,918,823 | -0.20(-3.69%) |
Aug 09, 2017 | 5.381 | 5.421 | 5.373 | 5.421 | 7,731,686 | -0.05(-0.88%) |
Aug 08, 2017 | 5.517 | 5.533 | 5.469 | 5.469 | 5,107,128 | -0.05(-0.87%) |
Aug 07, 2017 | 5.501 | 5.517 | 5.493 | 5.517 | 3,650,995 | +0.02(+0.44%) |
Aug 04, 2017 | 5.525 | 5.533 | 5.469 | 5.493 | 6,545,714 | +0.03(+0.59%) |
Aug 03, 2017 | 5.421 | 5.493 | 5.413 | 5.461 | 5,707,057 | +0.02(+0.44%) |
Aug 02, 2017 | 5.437 | 5.453 | 5.409 | 5.437 | 4,087,969 | -0.03(-0.59%) |
Aug 01, 2017 | 5.485 | 5.493 | 5.445 | 5.469 | 5,676,766 | +0.07(+1.20%) |
Jul 31, 2017 | 5.436 | 5.444 | 5.365 | 5.404 | 5,833,846 | -0.02(-0.29%) |
Jul 28, 2017 | 5.372 | 5.428 | 5.341 | 5.420 | 5,966,364 | +0.09(+1.63%) |
Jul 27, 2017 | 5.365 | 5.380 | 5.285 | 5.333 | 8,552,175 | -0.02(-0.30%) |
Jul 26, 2017 | 5.357 | 5.384 | 5.325 | 5.349 | 8,385,319 | -0.02(-0.44%) |
Jul 25, 2017 | 5.388 | 5.419 | 5.365 | 5.372 | 8,018,672 | +0.06(+1.04%) |
Jul 24, 2017 | 5.269 | 5.317 | 5.248 | 5.317 | 8,763,300 | +0.08(+1.51%) |
Jul 21, 2017 | 5.214 | 5.238 | 5.195 | 5.238 | 8,805,999 | -0.05(-0.90%) |
Jul 20, 2017 | 5.301 | 5.246 | 5.285 | 6,753,564 | +0.10(+1.83%) | |
Jul 19, 2017 | 5.159 | 5.206 | 5.151 | 5.190 | 14,933,770 | -0.06(-1.06%) |
Jul 18, 2017 | 5.238 | 5.254 | 5.214 | 5.246 | 6,711,579 | -0.06(-1.05%) |
Jul 17, 2017 | 5.317 | 5.317 | 5.285 | 5.301 | 4,252,122 | -0.06(-1.04%) |
Jul 14, 2017 | 5.349 | 5.388 | 5.341 | 5.357 | 4,737,730 | -0.04(-0.73%) |
Jul 13, 2017 | 5.396 | 5.404 | 5.357 | 5.396 | 4,419,488 | +0.06(+1.04%) |
Jul 12, 2017 | 5.333 | 5.357 | 5.317 | 5.341 | 7,107,773 | -0.01(-0.15%) |
Jul 11, 2017 | 5.325 | 5.349 | 5.293 | 5.349 | 6,319,094 | +0.00(+0.00%) |
Jul 10, 2017 | 5.317 | 5.380 | 5.301 | 5.349 | 6,049,993 | -0.02(-0.30%) |
Jul 07, 2017 | 5.357 | 5.388 | 5.329 | 5.365 | 3,521,738 | -0.05(-0.88%) |
Jul 06, 2017 | 5.341 | 5.449 | 5.341 | 5.412 | 6,379,585 | +0.03(+0.59%) |
Jul 05, 2017 | 5.357 | 5.380 | 5.325 | 5.380 | 13,439,801 | +0.00(+0.00%) |
Jul 03, 2017 | 5.380 | 5.428 | 5.357 | 5.380 | 6,810,537 | +0.08(+1.49%) |
Jun 30, 2017 | 5.325 | 5.337 | 5.230 | 5.301 | 10,570,339 | -0.07(-1.33%) |
Jun 29, 2017 | 5.468 | 5.491 | 5.313 | 5.372 | 13,112,790 | -0.06(-1.02%) |
Jun 28, 2017 | 5.325 | 5.452 | 5.325 | 5.428 | 16,649,023 | +0.15(+2.85%) |
Jun 27, 2017 | 5.262 | 5.309 | 5.234 | 5.277 | 10,130,925 | +0.08(+1.52%) |
Jun 26, 2017 | 5.222 | 5.262 | 5.190 | 5.198 | 7,773,962 | +0.06(+1.08%) |
Jun 23, 2017 | 5.143 | 5.166 | 5.127 | 5.143 | 5,107,716 | -0.02(-0.31%) |
Jun 22, 2017 | 5.174 | 5.206 | 5.147 | 5.159 | 6,935,797 | -0.02(-0.46%) |
Jun 21, 2017 | 5.174 | 5.206 | 5.159 | 5.182 | 8,813,346 | +0.02(+0.46%) |
Jun 20, 2017 | 5.214 | 5.214 | 5.139 | 5.159 | 8,829,096 | -0.12(-2.25%) |
Jun 19, 2017 | 5.277 | 5.301 | 5.262 | 5.277 | 7,651,474 | +0.05(+0.91%) |
Jun 16, 2017 | 5.198 | 5.238 | 5.170 | 5.230 | 9,102,252 | +0.01(+0.15%) |
Jun 15, 2017 | 5.174 | 5.238 | 5.151 | 5.222 | 8,775,243 | -0.10(-1.79%) |
Jun 14, 2017 | 5.372 | 5.380 | 5.285 | 5.317 | 13,374,946 | -0.10(-1.76%) |
Jun 13, 2017 | 5.444 | 5.460 | 5.384 | 5.412 | 10,885,274 | +0.00(+0.00%) |
Jun 12, 2017 | 5.396 | 5.412 | 5.357 | 5.412 | 15,759,192 | -0.01(-0.15%) |
Jun 09, 2017 | 5.396 | 5.444 | 5.357 | 5.420 | 19,027,316 | +0.04(+0.74%) |
Jun 08, 2017 | 5.301 | 5.424 | 5.269 | 5.380 | 21,372,234 | +0.21(+4.14%) |
Jun 07, 2017 | 5.151 | 5.190 | 5.111 | 5.166 | 17,490,416 | +0.13(+2.52%) |
Jun 06, 2017 | 5.174 | 5.214 | 5.024 | 5.040 | 25,662,198 | -0.16(-3.05%) |
Jun 05, 2017 | 5.174 | 5.214 | 5.166 | 5.198 | 8,267,075 | +0.01(+0.15%) |
Jun 02, 2017 | 5.206 | 5.230 | 5.174 | 5.190 | 10,268,923 | -0.01(-0.15%) |
Jun 01, 2017 | 5.127 | 5.206 | 5.103 | 5.198 | 6,412,183 | +0.02(+0.31%) |
May 31, 2017 | 5.182 | 5.210 | 5.127 | 5.182 | 6,257,531 | +0.04(+0.77%) |
May 30, 2017 | 5.198 | 5.210 | 5.135 | 5.143 | 7,317,507 | -0.08(-1.52%) |
May 26, 2017 | 5.174 | 5.230 | 5.159 | 5.222 | 6,791,786 | -0.02(-0.45%) |
May 25, 2017 | 5.262 | 5.269 | 5.214 | 5.246 | 11,842,802 | +0.01(+0.15%) |
May 24, 2017 | 5.230 | 5.262 | 5.198 | 5.238 | 4,565,195 | +0.02(+0.46%) |
May 23, 2017 | 5.190 | 5.230 | 5.151 | 5.214 | 14,693,809 | +0.10(+2.02%) |
May 22, 2017 | 5.143 | 5.166 | 5.087 | 5.111 | 6,939,506 | -0.10(-1.83%) |
May 19, 2017 | 5.143 | 5.222 | 5.143 | 5.206 | 10,514,664 | +0.12(+2.34%) |
May 18, 2017 | 5.000 | 5.111 | 5.000 | 5.087 | 13,139,096 | -0.12(-2.28%) |
May 17, 2017 | 5.285 | 5.331 | 5.198 | 5.206 | 10,358,580 | -0.19(-3.52%) |
May 16, 2017 | 5.388 | 5.396 | 5.346 | 5.396 | 6,267,753 | +0.06(+1.04%) |
May 15, 2017 | 5.317 | 5.357 | 5.309 | 5.341 | 15,147,252 | +0.09(+1.66%) |
May 12, 2017 | 5.238 | 5.254 | 5.210 | 5.254 | 10,231,628 | +0.02(+0.30%) |
May 11, 2017 | 5.230 | 5.254 | 5.190 | 5.238 | 6,204,525 | -0.09(-1.64%) |
May 10, 2017 | 5.277 | 5.325 | 5.273 | 5.325 | 8,433,724 | +0.02(+0.45%) |
May 09, 2017 | 5.388 | 5.404 | 5.285 | 5.301 | 8,127,656 | -0.11(-2.05%) |
May 08, 2017 | 5.396 | 5.428 | 5.388 | 5.412 | 7,290,864 | -0.13(-2.29%) |
May 05, 2017 | 5.436 | 5.539 | 5.416 | 5.539 | 11,900,278 | +0.19(+3.56%) |
May 04, 2017 | 5.317 | 5.365 | 5.301 | 5.349 | 10,718,695 | +0.10(+1.81%) |
May 03, 2017 | 5.222 | 5.269 | 5.206 | 5.254 | 7,997,129 | +0.02(+0.30%) |
May 02, 2017 | 5.198 | 5.238 | 5.174 | 5.238 | 7,109,071 | +0.04(+0.76%) |
May 01, 2017 | 5.190 | 5.222 | 5.174 | 5.198 | 5,978,982 | +0.03(+0.61%) |
Apr 28, 2017 | 5.222 | 5.230 | 5.162 | 5.166 | 8,522,582 | +0.06(+1.09%) |
Apr 27, 2017 | 5.143 | 5.159 | 5.103 | 5.111 | 9,506,147 | -0.04(-0.77%) |
Apr 26, 2017 | 5.143 | 5.182 | 5.127 | 5.151 | 6,580,252 | -0.04(-0.76%) |
Apr 25, 2017 | 5.182 | 5.206 | 5.143 | 5.190 | 18,196,902 | +0.11(+2.16%) |
Apr 24, 2017 | 5.088 | 5.112 | 5.057 | 5.080 | 26,044,914 | +0.31(+6.41%) |
Apr 21, 2017 | 4.766 | 4.782 | 4.743 | 4.774 | 6,403,587 | +0.01(+0.16%) |
Apr 20, 2017 | 4.790 | 4.813 | 4.751 | 4.766 | 19,566,354 | +0.08(+1.68%) |
Apr 19, 2017 | 4.656 | 4.727 | 4.656 | 4.688 | 103,252,416 | +0.10(+2.23%) |
Apr 18, 2017 | 4.562 | 4.601 | 4.535 | 4.586 | 5,753,897 | -0.03(-0.68%) |
Apr 17, 2017 | 4.554 | 4.617 | 4.554 | 4.617 | 3,680,530 | +0.08(+1.73%) |
Apr 13, 2017 | 4.539 | 4.569 | 4.507 | 4.539 | 4,860,227 | -0.09(-1.87%) |
Apr 12, 2017 | 4.617 | 4.641 | 4.593 | 4.625 | 4,252,622 | -0.05(-1.17%) |
Apr 11, 2017 | 4.680 | 4.692 | 4.625 | 4.680 | 5,744,930 | -0.02(-0.33%) |
Apr 10, 2017 | 4.711 | 4.727 | 4.680 | 4.696 | 4,380,016 | -0.06(-1.32%) |
Apr 07, 2017 | 4.758 | 4.782 | 4.743 | 4.758 | 4,361,923 | -0.02(-0.33%) |
Apr 06, 2017 | 4.751 | 4.805 | 4.743 | 4.774 | 4,873,197 | +0.07(+1.50%) |
Apr 05, 2017 | 4.798 | 4.816 | 4.703 | 4.703 | 5,509,779 | -0.02(-0.33%) |
Apr 04, 2017 | 4.688 | 4.719 | 4.656 | 4.719 | 4,344,557 | +0.01(+0.17%) |
Apr 03, 2017 | 4.751 | 4.758 | 4.656 | 4.711 | 5,410,106 | -0.05(-1.15%) |
Mar 31, 2017 | 4.751 | 4.798 | 4.743 | 4.766 | 4,890,600 | -0.03(-0.65%) |
Mar 30, 2017 | 4.790 | 4.817 | 4.766 | 4.798 | 4,217,512 | -0.02(-0.33%) |
Mar 29, 2017 | 4.798 | 4.821 | 4.758 | 4.813 | 6,541,292 | -0.05(-1.13%) |
Mar 28, 2017 | 4.829 | 4.892 | 4.829 | 4.868 | 6,571,056 | +0.05(+0.98%) |
Mar 27, 2017 | 4.798 | 4.829 | 4.778 | 4.821 | 6,026,504 | +0.01(+0.16%) |
Mar 24, 2017 | 4.821 | 4.841 | 4.782 | 4.813 | 4,854,021 | +0.01(+0.16%) |
Mar 23, 2017 | 4.805 | 4.829 | 4.774 | 4.805 | 9,074,660 | +0.01(+0.16%) |
Mar 22, 2017 | 4.766 | 4.837 | 4.743 | 4.798 | 11,791,663 | +0.09(+1.83%) |
Mar 21, 2017 | 4.853 | 4.868 | 4.711 | 4.711 | 16,702,332 | +0.00(+0.00%) |
Mar 20, 2017 | 4.727 | 4.758 | 4.696 | 4.711 | 5,314,440 | -0.02(-0.33%) |
Mar 17, 2017 | 4.751 | 4.758 | 4.711 | 4.727 | 6,503,627 | -0.05(-0.99%) |
Mar 16, 2017 | 4.703 | 4.774 | 4.680 | 4.774 | 16,363,728 | +0.27(+5.92%) |
Mar 15, 2017 | 4.515 | 4.531 | 4.484 | 4.507 | 7,090,221 | +0.06(+1.41%) |
Mar 14, 2017 | 4.491 | 4.491 | 4.444 | 4.444 | 5,873,479 | -0.09(-1.91%) |
Mar 13, 2017 | 4.554 | 4.562 | 4.515 | 4.531 | 5,171,783 | -0.05(-1.03%) |
Mar 10, 2017 | 4.515 | 4.593 | 4.507 | 4.578 | 10,031,309 | +0.07(+1.57%) |
Mar 09, 2017 | 4.499 | 4.523 | 4.468 | 4.507 | 9,995,003 | +0.11(+2.50%) |
Mar 08, 2017 | 4.413 | 4.436 | 4.381 | 4.397 | 6,274,566 | +0.02(+0.36%) |
Mar 07, 2017 | 4.350 | 4.393 | 4.328 | 4.381 | 5,500,088 | +0.00(+0.00%) |
Mar 06, 2017 | 4.389 | 4.397 | 4.358 | 4.381 | 5,341,736 | -0.03(-0.71%) |
Mar 03, 2017 | 4.358 | 4.429 | 4.350 | 4.413 | 9,461,085 | +0.13(+3.12%) |
Mar 02, 2017 | 4.319 | 4.330 | 4.279 | 4.279 | 4,635,850 | -0.12(-2.68%) |
Mar 01, 2017 | 4.350 | 4.397 | 4.350 | 4.397 | 8,040,006 | +0.15(+3.51%) |
Feb 28, 2017 | 4.248 | 4.283 | 4.240 | 4.248 | 3,945,664 | +0.04(+0.93%) |
Feb 27, 2017 | 4.185 | 4.209 | 4.177 | 4.209 | 2,690,318 | +0.04(+0.94%) |
Feb 24, 2017 | 4.162 | 4.189 | 4.154 | 4.169 | 5,045,363 | -0.07(-1.67%) |
Feb 23, 2017 | 4.256 | 4.272 | 4.217 | 4.240 | 6,271,252 | +0.01(+0.19%) |
Feb 22, 2017 | 4.185 | 4.240 | 4.170 | 4.232 | 7,245,669 | -0.06(-1.46%) |
Feb 21, 2017 | 4.279 | 4.303 | 4.272 | 4.295 | 4,163,975 | +0.01(+0.18%) |
Feb 17, 2017 | 4.287 | 4.287 | 4.287 | 0 | -0.05(-1.09%) | |
Feb 16, 2017 | 4.334 | 4.350 | 4.319 | 4.334 | 3,561,808 | -0.01(-0.18%) |
Feb 15, 2017 | 4.287 | 4.366 | 4.287 | 4.342 | 7,272,630 | +0.05(+1.28%) |
Feb 14, 2017 | 4.264 | 4.294 | 4.256 | 4.287 | 4,227,802 | +0.05(+1.30%) |
Feb 13, 2017 | 4.240 | 4.264 | 4.224 | 4.232 | 4,906,379 | +0.04(+0.94%) |
Feb 10, 2017 | 4.169 | 4.209 | 4.162 | 4.193 | 5,600,124 | -0.09(-2.02%) |
Feb 09, 2017 | 4.185 | 4.287 | 4.209 | 4.279 | 8,922,582 | +0.09(+2.25%) |
Feb 08, 2017 | 4.185 | 4.209 | 4.118 | 4.185 | 12,065,178 | -0.09(-2.20%) |
Feb 07, 2017 | 4.295 | 4.303 | 4.256 | 4.279 | 5,705,475 | -0.05(-1.09%) |
Feb 06, 2017 | 4.381 | 4.389 | 4.327 | 4.327 | 18,982,336 | -0.16(-3.67%) |
Feb 03, 2017 | 4.484 | 4.507 | 4.472 | 4.491 | 3,660,148 | +0.03(+0.70%) |
Feb 02, 2017 | 4.452 | 4.476 | 4.436 | 4.460 | 5,548,635 | +0.03(+0.71%) |
Feb 01, 2017 | 4.381 | 4.436 | 4.342 | 4.429 | 8,804,538 | +0.06(+1.44%) |
Jan 31, 2017 | 4.389 | 4.401 | 4.330 | 4.366 | 6,090,206 | +0.00(+0.00%) |
Jan 30, 2017 | 4.358 | 4.374 | 4.327 | 4.366 | 11,553,136 | -0.06(-1.42%) |
Jan 27, 2017 | 4.405 | 4.452 | 4.405 | 4.429 | 2,958,948 | -0.01(-0.18%) |
Jan 26, 2017 | 4.468 | 4.476 | 4.405 | 4.436 | 4,145,408 | -0.05(-1.22%) |
Jan 25, 2017 | 4.452 | 4.491 | 4.444 | 4.491 | 10,676,068 | +0.21(+4.94%) |
Jan 24, 2017 | 4.241 | 4.295 | 4.241 | 4.280 | 5,102,083 | +0.09(+2.04%) |
Jan 23, 2017 | 4.195 | 4.202 | 4.156 | 4.195 | 4,512,921 | -0.02(-0.55%) |
Jan 20, 2017 | 4.202 | 4.233 | 4.202 | 4.218 | 5,485,291 | +0.05(+1.12%) |
Jan 19, 2017 | 4.187 | 4.202 | 4.144 | 4.171 | 4,044,907 | +0.02(+0.37%) |
Jan 18, 2017 | 4.148 | 4.179 | 4.132 | 4.156 | 4,175,952 | +0.01(+0.19%) |
Jan 17, 2017 | 4.195 | 4.202 | 4.132 | 4.148 | 5,026,584 | -0.05(-1.29%) |
Jan 13, 2017 | 4.202 | 4.202 | 4.202 | 0 | +0.04(+0.93%) | |
Jan 12, 2017 | 4.179 | 4.195 | 4.148 | 4.163 | 3,831,203 | +0.02(+0.37%) |
Jan 11, 2017 | 4.109 | 4.148 | 4.086 | 4.148 | 4,821,202 | +0.00(+0.00%) |
Jan 10, 2017 | 4.163 | 4.195 | 4.148 | 4.148 | 4,102,986 | -0.01(-0.19%) |
Jan 09, 2017 | 4.171 | 4.179 | 4.148 | 4.156 | 2,853,741 | -0.05(-1.29%) |
Jan 06, 2017 | 4.195 | 4.224 | 4.179 | 4.210 | 3,323,779 | +0.00(+0.00%) |
Jan 05, 2017 | 4.202 | 4.211 | 4.171 | 4.210 | 4,244,327 | +0.05(+1.31%) |
Jan 04, 2017 | 4.140 | 4.156 | 4.097 | 4.156 | 4,339,816 | +0.03(+0.75%) |
Jan 03, 2017 | 4.094 | 4.137 | 4.078 | 4.125 | 6,973,513 | +0.10(+2.51%) |
Dec 30, 2016 | 4.024 | 4.024 | 4.024 | 0 | +0.09(+2.37%) | |
Dec 29, 2016 | 3.930 | 3.969 | 3.930 | 3.930 | 5,124,237 | +0.02(+0.40%) |
Dec 28, 2016 | 3.930 | 3.946 | 3.903 | 3.915 | 5,396,910 | -0.05(-1.37%) |
Dec 27, 2016 | 3.977 | 4.000 | 3.969 | 3.969 | 2,912,401 | -0.01(-0.20%) |
Dec 23, 2016 | 3.977 | 3.977 | 3.977 | 0 | +0.01(+0.20%) | |
Dec 22, 2016 | 3.993 | 4.000 | 3.961 | 3.969 | 4,221,861 | -0.03(-0.78%) |
Dec 21, 2016 | 3.969 | 4.000 | 3.961 | 4.000 | 4,071,432 | +0.00(+0.00%) |
Dec 20, 2016 | 3.954 | 4.000 | 3.950 | 4.000 | 4,924,808 | +0.06(+1.58%) |
Dec 19, 2016 | 3.977 | 3.985 | 3.923 | 3.938 | 6,744,530 | -0.06(-1.55%) |
Dec 16, 2016 | 4.008 | 4.055 | 4.000 | 4.000 | 10,107,383 | +0.01(+0.19%) |
Dec 15, 2016 | 3.977 | 4.016 | 3.973 | 3.993 | 9,882,729 | +0.03(+0.78%) |
Dec 14, 2016 | 4.039 | 4.055 | 3.954 | 3.961 | 12,425,193 | -0.10(-2.49%) |
Dec 13, 2016 | 4.039 | 4.078 | 4.039 | 4.062 | 7,112,817 | +0.09(+2.15%) |
Dec 12, 2016 | 4.000 | 4.031 | 3.969 | 3.977 | 7,264,494 | +0.00(+0.00%) |
Dec 09, 2016 | 3.961 | 3.985 | 3.946 | 3.977 | 5,757,255 | -0.06(-1.54%) |
Dec 08, 2016 | 3.985 | 4.059 | 3.977 | 4.039 | 12,472,995 | +0.12(+3.17%) |
Dec 07, 2016 | 3.868 | 3.930 | 3.853 | 3.915 | 8,906,371 | +0.09(+2.23%) |
Dec 06, 2016 | 3.697 | 3.829 | 3.697 | 3.829 | 12,169,380 | +0.21(+5.79%) |
Dec 05, 2016 | 3.550 | 3.620 | 3.546 | 3.620 | 8,436,682 | +0.11(+3.10%) |
Dec 02, 2016 | 3.519 | 3.546 | 3.495 | 3.511 | 8,216,984 | -0.05(-1.31%) |
Dec 01, 2016 | 3.534 | 3.565 | 3.526 | 3.558 | 8,009,349 | +0.05(+1.33%) |
Nov 30, 2016 | 3.503 | 3.534 | 3.495 | 3.511 | 5,505,367 | +0.03(+0.89%) |
Nov 29, 2016 | 3.472 | 3.503 | 3.449 | 3.480 | 6,930,469 | +0.05(+1.59%) |
Nov 28, 2016 | 3.464 | 3.476 | 3.418 | 3.426 | 6,061,174 | -0.07(-2.00%) |
Nov 25, 2016 | 3.488 | 3.503 | 3.480 | 3.495 | 2,050,613 | -0.02(-0.66%) |
Nov 23, 2016 | 3.519 | 3.519 | 3.519 | 0 | -0.03(-0.88%) | |
Nov 22, 2016 | 3.558 | 3.558 | 3.519 | 3.550 | 4,090,103 | +0.04(+1.11%) |
Nov 21, 2016 | 3.495 | 3.511 | 3.480 | 3.511 | 5,004,363 | +0.03(+0.89%) |
Nov 18, 2016 | 3.495 | 3.495 | 3.464 | 3.480 | 4,622,624 | -0.08(-2.18%) |
Nov 17, 2016 | 3.565 | 3.589 | 3.534 | 3.558 | 3,592,827 | +0.00(+0.00%) |
Nov 16, 2016 | 3.558 | 3.589 | 3.526 | 3.558 | 8,663,770 | -0.09(-2.35%) |
Nov 15, 2016 | 3.581 | 3.643 | 3.558 | 3.643 | 6,779,806 | +0.07(+1.96%) |
Nov 14, 2016 | 3.550 | 3.601 | 3.534 | 3.573 | 10,657,141 | +0.01(+0.22%) |
Nov 11, 2016 | 3.581 | 3.589 | 3.519 | 3.565 | 12,291,021 | -0.19(-4.97%) |
Nov 10, 2016 | 3.806 | 3.845 | 3.682 | 3.752 | 28,179,114 | +0.02(+0.63%) |
Nov 09, 2016 | 3.651 | 3.767 | 3.643 | 3.728 | 13,559,553 | -0.02(-0.62%) |
Nov 08, 2016 | 3.713 | 3.767 | 3.690 | 3.752 | 4,131,676 | +0.01(+0.21%) |
Nov 07, 2016 | 3.752 | 3.756 | 3.721 | 3.744 | 5,687,591 | +0.09(+2.55%) |
Nov 04, 2016 | 3.666 | 3.694 | 3.635 | 3.651 | 6,261,755 | -0.07(-1.88%) |
Nov 03, 2016 | 3.713 | 3.748 | 3.697 | 3.721 | 9,287,181 | +0.05(+1.27%) |
Nov 02, 2016 | 3.697 | 3.713 | 3.659 | 3.674 | 9,979,926 | -0.05(-1.25%) |
Nov 01, 2016 | 3.791 | 3.806 | 3.690 | 3.721 | 9,724,444 | -0.04(-1.03%) |
Oct 31, 2016 | 3.791 | 3.806 | 3.760 | 3.760 | 6,590,357 | -0.02(-0.41%) |
Oct 28, 2016 | 3.783 | 3.806 | 3.760 | 3.775 | 6,533,541 | -0.03(-0.82%) |
Oct 27, 2016 | 3.798 | 3.814 | 3.783 | 3.806 | 6,477,437 | +0.09(+2.30%) |
Oct 26, 2016 | 3.736 | 3.760 | 3.705 | 3.721 | 6,870,714 | +0.02(+0.42%) |
Oct 25, 2016 | 3.713 | 3.728 | 3.682 | 3.705 | 6,462,163 | -0.05(-1.45%) |
Oct 24, 2016 | 3.760 | 3.767 | 3.736 | 3.760 | 9,350,245 | +0.13(+3.64%) |
Oct 21, 2016 | 3.604 | 3.627 | 3.593 | 3.627 | 13,638,110 | +0.02(+0.65%) |
Oct 20, 2016 | 3.581 | 3.635 | 3.581 | 3.604 | 13,372,865 | +0.06(+1.75%) |
Oct 19, 2016 | 3.519 | 3.558 | 3.519 | 3.542 | 3,822,335 | +0.06(+1.79%) |
Oct 18, 2016 | 3.488 | 3.488 | 3.457 | 3.480 | 4,982,688 | +0.08(+2.28%) |
Oct 17, 2016 | 3.410 | 3.426 | 3.383 | 3.402 | 3,000,491 | +0.02(+0.46%) |
Oct 14, 2016 | 3.410 | 3.441 | 3.383 | 3.387 | 3,275,910 | +0.06(+1.87%) |
Oct 13, 2016 | 3.317 | 3.340 | 3.286 | 3.325 | 3,291,088 | -0.05(-1.61%) |
Oct 12, 2016 | 3.379 | 3.402 | 3.364 | 3.379 | 2,485,176 | +0.02(+0.46%) |
Oct 11, 2016 | 3.394 | 3.417 | 3.348 | 3.364 | 5,666,669 | -0.03(-0.91%) |
Oct 10, 2016 | 3.402 | 3.425 | 3.387 | 3.394 | 4,238,955 | -0.01(-0.23%) |
Oct 07, 2016 | 3.417 | 3.425 | 3.368 | 3.402 | 6,198,123 | -0.08(-2.42%) |
Oct 06, 2016 | 3.502 | 3.517 | 3.460 | 3.487 | 7,317,482 | +0.04(+1.11%) |
Oct 05, 2016 | 3.410 | 3.464 | 3.394 | 3.448 | 9,902,450 | +0.08(+2.28%) |
Oct 04, 2016 | 3.379 | 3.394 | 3.337 | 3.371 | 8,782,322 | -0.02(-0.45%) |