Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.338 | 4.387 | 4.269 | 4.328 | 791,834 | -0.01(-0.23%) |
Sep 28, 2017 | 4.279 | 4.367 | 4.239 | 4.338 | 1,076,301 | +0.06(+1.38%) |
Sep 27, 2017 | 4.082 | 4.328 | 4.043 | 4.279 | 1,575,505 | +0.20(+4.81%) |
Sep 26, 2017 | 4.043 | 4.092 | 3.974 | 4.082 | 796,838 | +0.03(+0.73%) |
Sep 25, 2017 | 4.033 | 4.112 | 3.994 | 4.053 | 559,204 | +0.03(+0.73%) |
Sep 22, 2017 | 3.994 | 4.053 | 3.965 | 4.024 | 336,916 | +0.00(+0.00%) |
Sep 21, 2017 | 4.122 | 4.131 | 3.979 | 4.024 | 812,633 | -0.09(-2.15%) |
Sep 20, 2017 | 4.171 | 4.220 | 4.043 | 4.112 | 884,707 | -0.04(-0.95%) |
Sep 19, 2017 | 4.063 | 4.151 | 4.004 | 4.151 | 880,262 | +0.12(+2.92%) |
Sep 18, 2017 | 4.073 | 4.200 | 3.994 | 4.033 | 1,043,421 | -0.01(-0.24%) |
Sep 15, 2017 | 4.043 | 4.102 | 3.930 | 4.043 | 1,286,354 | +0.02(+0.49%) |
Sep 14, 2017 | 4.416 | 4.436 | 3.955 | 4.024 | 2,695,921 | -0.16(-3.76%) |
Sep 13, 2017 | 3.994 | 4.210 | 3.955 | 4.181 | 1,463,374 | +0.15(+3.65%) |
Sep 12, 2017 | 4.043 | 4.053 | 3.974 | 4.033 | 665,718 | -0.02(-0.48%) |
Sep 11, 2017 | 4.102 | 4.151 | 3.916 | 4.053 | 904,627 | -0.03(-0.72%) |
Sep 08, 2017 | 4.043 | 4.112 | 3.994 | 4.082 | 1,420,767 | +0.12(+2.97%) |
Sep 07, 2017 | 3.621 | 3.974 | 3.543 | 3.965 | 1,966,077 | +0.36(+10.08%) |
Sep 06, 2017 | 3.651 | 3.670 | 3.572 | 3.602 | 346,799 | -0.05(-1.34%) |
Sep 05, 2017 | 3.670 | 3.680 | 3.508 | 3.651 | 877,458 | +0.00(+0.00%) |
Sep 01, 2017 | 3.631 | 3.656 | 3.592 | 3.651 | 479,476 | +0.03(+0.81%) |
Aug 31, 2017 | 3.641 | 3.739 | 3.582 | 3.621 | 1,324,348 | +0.01(+0.27%) |
Aug 30, 2017 | 3.660 | 3.690 | 3.611 | 3.611 | 326,475 | -0.05(-1.34%) |
Aug 29, 2017 | 3.602 | 3.690 | 3.582 | 3.660 | 487,069 | +0.02(+0.54%) |
Aug 28, 2017 | 3.611 | 3.719 | 3.602 | 3.641 | 598,444 | +0.06(+1.64%) |
Aug 25, 2017 | 3.641 | 3.670 | 3.562 | 3.582 | 630,557 | -0.06(-1.62%) |
Aug 24, 2017 | 3.553 | 3.646 | 3.528 | 3.641 | 518,356 | +0.12(+3.34%) |
Aug 23, 2017 | 3.494 | 3.582 | 3.464 | 3.523 | 498,348 | +0.01(+0.28%) |
Aug 22, 2017 | 3.543 | 3.602 | 3.503 | 3.513 | 793,830 | -0.03(-0.83%) |
Aug 21, 2017 | 3.484 | 3.582 | 3.484 | 3.543 | 536,741 | +0.04(+1.12%) |
Aug 18, 2017 | 3.435 | 3.553 | 3.435 | 3.503 | 492,871 | +0.06(+1.71%) |
Aug 17, 2017 | 3.572 | 3.670 | 3.435 | 3.445 | 994,151 | -0.14(-3.84%) |
Aug 16, 2017 | 3.660 | 3.719 | 3.562 | 3.582 | 458,480 | -0.06(-1.62%) |
Aug 15, 2017 | 3.690 | 3.729 | 3.543 | 3.641 | 805,993 | -0.06(-1.59%) |
Aug 14, 2017 | 3.513 | 3.867 | 3.464 | 3.700 | 1,709,840 | +0.22(+6.20%) |
Aug 11, 2017 | 3.445 | 3.523 | 3.386 | 3.484 | 760,177 | +0.07(+2.01%) |
Aug 10, 2017 | 3.553 | 3.572 | 3.356 | 3.415 | 1,064,657 | -0.17(-4.66%) |
Aug 09, 2017 | 3.749 | 3.805 | 3.562 | 3.582 | 975,372 | -0.20(-5.19%) |
Aug 08, 2017 | 3.700 | 3.837 | 3.646 | 3.778 | 1,221,659 | +0.06(+1.58%) |
Aug 07, 2017 | 3.925 | 4.053 | 3.710 | 3.719 | 1,506,484 | -0.23(-5.72%) |
Aug 04, 2017 | 4.122 | 4.131 | 3.935 | 3.945 | 1,271,189 | -0.20(-4.74%) |
Aug 03, 2017 | 4.043 | 4.318 | 3.984 | 4.141 | 1,609,834 | +0.10(+2.43%) |
Aug 02, 2017 | 4.220 | 4.298 | 3.974 | 4.043 | 1,581,771 | -0.23(-5.29%) |
Aug 01, 2017 | 4.259 | 4.387 | 4.171 | 4.269 | 1,147,085 | -0.09(-2.03%) |
Jul 31, 2017 | 4.338 | 4.387 | 4.220 | 4.357 | 1,086,747 | -0.03(-0.78%) |
Jul 28, 2017 | 4.338 | 4.524 | 4.230 | 4.392 | 974,774 | -0.00(-0.11%) |
Jul 27, 2017 | 4.956 | 4.956 | 4.308 | 4.396 | 4,009,101 | -0.77(-14.83%) |
Jul 26, 2017 | 5.044 | 5.196 | 5.005 | 5.162 | 1,002,609 | +0.12(+2.33%) |
Jul 25, 2017 | 5.299 | 5.348 | 4.779 | 5.044 | 2,275,732 | -0.23(-4.28%) |
Jul 24, 2017 | 4.966 | 5.309 | 4.904 | 5.270 | 1,649,780 | +0.31(+6.34%) |
Jul 21, 2017 | 4.966 | 5.054 | 4.843 | 4.956 | 1,072,574 | +0.02(+0.40%) |
Jul 20, 2017 | 5.005 | 4.789 | 4.936 | 1,291,006 | +0.15(+3.07%) | |
Jul 19, 2017 | 4.858 | 5.054 | 4.603 | 4.789 | 2,148,394 | -0.12(-2.40%) |
Jul 18, 2017 | 4.573 | 4.907 | 4.573 | 4.907 | 2,192,746 | +0.39(+8.70%) |
Jul 17, 2017 | 4.318 | 4.583 | 4.318 | 4.514 | 1,080,395 | +0.22(+5.02%) |
Jul 14, 2017 | 4.308 | 4.406 | 4.249 | 4.298 | 458,539 | -0.01(-0.23%) |
Jul 13, 2017 | 4.279 | 4.360 | 4.112 | 4.308 | 840,540 | +0.04(+0.92%) |
Jul 12, 2017 | 4.298 | 4.455 | 4.220 | 4.269 | 891,423 | +0.00(+0.00%) |
Jul 11, 2017 | 4.416 | 4.421 | 4.239 | 4.269 | 1,243,450 | -0.13(-2.90%) |
Jul 10, 2017 | 4.033 | 4.416 | 4.004 | 4.396 | 2,594,913 | +0.36(+9.00%) |
Jul 07, 2017 | 3.916 | 4.028 | 3.896 | 4.033 | 529,517 | +0.14(+3.53%) |
Jul 06, 2017 | 3.896 | 3.994 | 3.813 | 3.896 | 898,779 | -0.03(-0.75%) |
Jul 05, 2017 | 3.925 | 4.014 | 3.852 | 3.925 | 497,604 | +0.00(+0.00%) |
Jul 03, 2017 | 3.847 | 3.965 | 3.827 | 3.925 | 359,305 | +0.09(+2.30%) |
Jun 30, 2017 | 3.876 | 3.788 | 3.837 | 337,741 | -0.04(-1.01%) | |
Jun 29, 2017 | 3.886 | 3.935 | 3.798 | 3.876 | 504,387 | -0.02(-0.50%) |
Jun 28, 2017 | 3.906 | 3.955 | 3.857 | 3.896 | 789,581 | +0.04(+1.02%) |
Jun 27, 2017 | 3.935 | 4.004 | 3.847 | 3.857 | 588,418 | -0.11(-2.72%) |
Jun 26, 2017 | 3.925 | 4.053 | 3.862 | 3.965 | 1,014,698 | +0.06(+1.51%) |
Jun 23, 2017 | 3.837 | 3.906 | 1,379,927 | -0.05(-1.24%) | ||
Jun 22, 2017 | 3.906 | 4.082 | 3.896 | 3.955 | 1,838,539 | +0.09(+2.28%) |
Jun 21, 2017 | 3.817 | 3.906 | 3.690 | 3.867 | 984,799 | +0.08(+2.07%) |
Jun 20, 2017 | 3.435 | 3.906 | 3.435 | 3.788 | 2,754,992 | +0.33(+9.66%) |
Jun 19, 2017 | 3.395 | 3.454 | 3.288 | 3.454 | 763,730 | +0.06(+1.73%) |
Jun 16, 2017 | 3.317 | 3.395 | 3.268 | 3.395 | 2,828,588 | +0.06(+1.76%) |
Jun 15, 2017 | 3.386 | 3.427 | 3.297 | 3.337 | 679,210 | -0.09(-2.58%) |
Jun 14, 2017 | 3.415 | 3.484 | 3.366 | 3.425 | 596,022 | +0.03(+0.87%) |
Jun 13, 2017 | 3.484 | 3.484 | 3.307 | 3.395 | 707,525 | -0.05(-1.42%) |
Jun 12, 2017 | 3.317 | 3.454 | 3.238 | 3.445 | 1,337,684 | +0.15(+4.46%) |
Jun 09, 2017 | 3.297 | 3.317 | 3.199 | 3.297 | 918,542 | +0.03(+0.90%) |
Jun 08, 2017 | 3.248 | 3.302 | 3.248 | 3.268 | 357,663 | +0.01(+0.30%) |
Jun 07, 2017 | 3.317 | 3.346 | 3.238 | 3.258 | 627,204 | -0.07(-2.06%) |
Jun 06, 2017 | 3.317 | 3.366 | 3.258 | 3.327 | 634,297 | -0.01(-0.29%) |
Jun 05, 2017 | 3.445 | 3.445 | 3.288 | 3.337 | 900,282 | -0.10(-2.86%) |
Jun 02, 2017 | 3.386 | 3.464 | 3.346 | 3.435 | 650,166 | +0.06(+1.74%) |
Jun 01, 2017 | 3.278 | 3.435 | 3.268 | 3.376 | 638,526 | +0.12(+3.61%) |
May 31, 2017 | 3.327 | 3.337 | 3.238 | 3.258 | 590,921 | -0.05(-1.48%) |
May 30, 2017 | 3.386 | 3.386 | 3.248 | 3.307 | 1,194,448 | -0.08(-2.32%) |
May 26, 2017 | 3.425 | 3.454 | 3.356 | 3.386 | 539,664 | -0.05(-1.43%) |
May 25, 2017 | 3.503 | 3.513 | 3.395 | 3.435 | 539,784 | -0.06(-1.69%) |
May 24, 2017 | 3.464 | 3.523 | 3.405 | 3.494 | 538,516 | +0.03(+0.85%) |
May 23, 2017 | 3.356 | 3.503 | 3.346 | 3.464 | 611,227 | +0.13(+3.82%) |
May 22, 2017 | 3.405 | 3.464 | 3.317 | 3.337 | 1,022,526 | -0.06(-1.73%) |
May 19, 2017 | 3.543 | 3.641 | 3.395 | 3.395 | 767,251 | -0.15(-4.16%) |
May 18, 2017 | 3.474 | 3.562 | 3.454 | 3.543 | 617,200 | +0.06(+1.69%) |
May 17, 2017 | 3.543 | 3.562 | 3.435 | 3.484 | 819,347 | -0.10(-2.74%) |
May 16, 2017 | 3.651 | 3.660 | 3.543 | 3.582 | 436,995 | -0.05(-1.35%) |
May 15, 2017 | 3.641 | 3.739 | 3.602 | 3.631 | 801,832 | +0.01(+0.27%) |
May 12, 2017 | 3.660 | 3.724 | 3.602 | 3.621 | 681,205 | -0.05(-1.34%) |
May 11, 2017 | 3.719 | 3.739 | 3.602 | 3.670 | 631,109 | -0.06(-1.58%) |
May 10, 2017 | 3.700 | 3.798 | 3.660 | 3.729 | 520,580 | +0.02(+0.53%) |
May 09, 2017 | 3.651 | 3.759 | 3.582 | 3.710 | 819,473 | +0.09(+2.44%) |
May 08, 2017 | 3.690 | 3.768 | 3.602 | 3.621 | 856,609 | -0.09(-2.38%) |
May 05, 2017 | 4.014 | 4.014 | 3.710 | 3.710 | 1,561,652 | -0.29(-7.35%) |
May 04, 2017 | 3.327 | 4.102 | 3.327 | 4.004 | 4,507,483 | +0.65(+19.30%) |
May 03, 2017 | 3.464 | 3.464 | 3.337 | 3.356 | 850,351 | -0.15(-4.20%) |
May 02, 2017 | 3.641 | 3.651 | 3.484 | 3.503 | 558,797 | -0.13(-3.51%) |
May 01, 2017 | 3.543 | 3.631 | 3.513 | 3.631 | 575,836 | +0.11(+3.06%) |
Apr 28, 2017 | 3.611 | 3.631 | 3.454 | 3.523 | 480,513 | -0.09(-2.45%) |
Apr 27, 2017 | 3.660 | 3.700 | 3.592 | 3.611 | 536,456 | -0.04(-1.08%) |
Apr 26, 2017 | 3.592 | 3.690 | 3.592 | 3.651 | 710,998 | +0.02(+0.54%) |
Apr 25, 2017 | 3.572 | 3.660 | 3.454 | 3.631 | 1,052,233 | +0.10(+2.78%) |
Apr 24, 2017 | 3.503 | 3.533 | 3.386 | 3.533 | 801,653 | +0.08(+2.27%) |
Apr 21, 2017 | 3.435 | 3.474 | 3.386 | 3.454 | 691,531 | +0.00(+0.00%) |
Apr 20, 2017 | 3.337 | 3.464 | 3.307 | 3.454 | 941,142 | +0.13(+3.83%) |
Apr 19, 2017 | 3.386 | 3.474 | 3.307 | 3.327 | 809,863 | -0.02(-0.59%) |
Apr 18, 2017 | 3.376 | 3.381 | 3.288 | 3.346 | 822,418 | -0.03(-0.87%) |
Apr 17, 2017 | 3.435 | 3.474 | 3.337 | 3.376 | 886,808 | -0.03(-0.86%) |
Apr 13, 2017 | 3.435 | 3.597 | 3.317 | 3.405 | 2,384,696 | +0.23(+7.10%) |
Apr 12, 2017 | 3.150 | 3.278 | 3.150 | 3.180 | 797,129 | +0.00(+0.00%) |
Apr 11, 2017 | 3.199 | 3.209 | 3.140 | 3.180 | 988,604 | -0.03(-0.92%) |
Apr 10, 2017 | 3.327 | 3.376 | 3.209 | 3.209 | 855,376 | -0.11(-3.25%) |
Apr 07, 2017 | 3.268 | 3.327 | 3.160 | 3.317 | 1,150,141 | +0.03(+0.90%) |
Apr 06, 2017 | 3.395 | 3.410 | 3.209 | 3.288 | 1,371,843 | -0.09(-2.62%) |
Apr 05, 2017 | 3.503 | 3.582 | 3.356 | 3.376 | 1,773,475 | -0.12(-3.37%) |
Apr 04, 2017 | 3.572 | 3.680 | 3.445 | 3.494 | 1,389,041 | -0.10(-2.73%) |
Apr 03, 2017 | 3.719 | 3.759 | 3.592 | 3.592 | 1,442,055 | -0.11(-2.92%) |
Mar 31, 2017 | 3.778 | 3.886 | 3.700 | 3.700 | 1,089,207 | -0.07(-1.82%) |
Mar 30, 2017 | 3.837 | 3.860 | 3.749 | 3.768 | 1,423,978 | -0.08(-2.04%) |
Mar 29, 2017 | 3.857 | 3.965 | 3.808 | 3.847 | 1,033,072 | +0.00(+0.00%) |
Mar 28, 2017 | 3.945 | 4.004 | 3.817 | 3.847 | 778,968 | -0.10(-2.49%) |
Mar 27, 2017 | 3.749 | 3.974 | 3.729 | 3.945 | 933,875 | +0.14(+3.61%) |
Mar 24, 2017 | 3.867 | 3.898 | 3.798 | 3.808 | 751,365 | -0.04(-1.02%) |
Mar 23, 2017 | 3.808 | 3.916 | 3.780 | 3.847 | 909,344 | +0.05(+1.29%) |
Mar 22, 2017 | 3.788 | 3.847 | 3.700 | 3.798 | 1,045,023 | +0.02(+0.52%) |
Mar 21, 2017 | 4.024 | 4.092 | 3.778 | 3.778 | 1,528,716 | -0.25(-6.10%) |
Mar 20, 2017 | 3.974 | 4.082 | 3.906 | 4.024 | 826,312 | +0.06(+1.49%) |
Mar 17, 2017 | 4.024 | 4.112 | 3.955 | 3.965 | 2,146,538 | -0.12(-2.88%) |
Mar 16, 2017 | 4.102 | 4.122 | 4.024 | 4.082 | 638,022 | -0.04(-0.95%) |
Mar 15, 2017 | 3.925 | 4.131 | 3.897 | 4.122 | 1,294,840 | +0.22(+5.53%) |
Mar 14, 2017 | 4.073 | 4.073 | 3.847 | 3.906 | 1,321,380 | -0.22(-5.24%) |
Mar 13, 2017 | 4.053 | 4.131 | 3.974 | 4.122 | 628,999 | +0.07(+1.82%) |
Mar 10, 2017 | 4.043 | 4.082 | 3.945 | 4.048 | 728,703 | +0.06(+1.60%) |
Mar 09, 2017 | 3.827 | 4.092 | 3.827 | 3.984 | 783,054 | +0.09(+2.27%) |
Mar 08, 2017 | 3.817 | 3.984 | 3.808 | 3.896 | 777,885 | +0.09(+2.32%) |
Mar 07, 2017 | 3.916 | 3.994 | 3.808 | 3.808 | 895,115 | -0.14(-3.48%) |
Mar 06, 2017 | 4.033 | 4.084 | 3.925 | 3.945 | 699,369 | -0.09(-2.19%) |
Mar 03, 2017 | 4.102 | 4.161 | 3.974 | 4.033 | 1,112,600 | -0.05(-1.20%) |
Mar 02, 2017 | 4.122 | 4.239 | 4.043 | 4.082 | 1,112,740 | -0.08(-1.89%) |
Mar 01, 2017 | 4.259 | 4.279 | 4.122 | 4.161 | 1,345,866 | +0.00(+0.00%) |
Feb 28, 2017 | 4.122 | 4.269 | 4.033 | 4.161 | 1,751,201 | +0.02(+0.47%) |
Feb 27, 2017 | 3.778 | 4.171 | 3.778 | 4.141 | 2,056,088 | +0.37(+9.75%) |
Feb 24, 2017 | 3.719 | 3.808 | 3.680 | 3.773 | 1,294,173 | +0.01(+0.39%) |
Feb 23, 2017 | 3.808 | 3.847 | 3.739 | 3.759 | 1,499,168 | +0.03(+0.79%) |
Feb 22, 2017 | 4.396 | 4.470 | 3.710 | 3.729 | 4,592,601 | -0.73(-16.30%) |
Feb 21, 2017 | 4.485 | 4.534 | 4.406 | 4.455 | 1,482,034 | +0.03(+0.67%) |
Feb 17, 2017 | 4.426 | 4.426 | 4.426 | 0 | +0.27(+6.62%) | |
Feb 16, 2017 | 4.406 | 4.458 | 4.102 | 4.151 | 1,944,934 | -0.24(-5.37%) |
Feb 15, 2017 | 4.524 | 4.563 | 4.269 | 4.387 | 2,290,472 | +0.07(+1.59%) |
Feb 14, 2017 | 4.514 | 4.681 | 4.151 | 4.318 | 6,737,970 | +0.27(+6.80%) |
Feb 13, 2017 | 4.063 | 4.112 | 3.999 | 4.043 | 577,781 | +0.03(+0.73%) |
Feb 10, 2017 | 3.984 | 4.131 | 3.950 | 4.014 | 898,388 | +0.05(+1.24%) |
Feb 09, 2017 | 3.876 | 4.053 | 3.876 | 3.965 | 882,429 | +0.08(+2.02%) |
Feb 08, 2017 | 3.876 | 3.911 | 3.798 | 3.886 | 838,251 | -0.03(-0.75%) |
Feb 07, 2017 | 4.141 | 4.141 | 3.901 | 3.916 | 994,113 | -0.22(-5.23%) |
Feb 06, 2017 | 4.043 | 4.136 | 3.984 | 4.131 | 1,031,855 | +0.09(+2.18%) |
Feb 03, 2017 | 3.886 | 4.053 | 3.803 | 4.043 | 1,011,181 | +0.20(+5.10%) |
Feb 02, 2017 | 3.827 | 3.857 | 3.778 | 3.847 | 680,502 | +0.00(+0.00%) |
Feb 01, 2017 | 3.945 | 3.955 | 3.798 | 3.847 | 873,571 | -0.08(-2.00%) |
Jan 31, 2017 | 3.592 | 3.925 | 3.557 | 3.925 | 1,250,445 | +0.30(+8.40%) |
Jan 30, 2017 | 3.700 | 3.700 | 3.582 | 3.621 | 686,477 | -0.11(-2.89%) |
Jan 27, 2017 | 3.651 | 3.768 | 3.651 | 3.729 | 556,283 | +0.08(+2.15%) |
Jan 26, 2017 | 3.700 | 3.759 | 3.646 | 3.651 | 457,243 | -0.04(-1.06%) |
Jan 25, 2017 | 3.739 | 3.778 | 3.651 | 3.690 | 718,534 | -0.03(-0.79%) |
Jan 24, 2017 | 3.719 | 3.744 | 3.523 | 3.719 | 1,142,188 | +0.01(+0.26%) |
Jan 23, 2017 | 3.700 | 3.759 | 3.631 | 3.710 | 713,279 | +0.01(+0.27%) |
Jan 20, 2017 | 3.778 | 3.778 | 3.660 | 3.700 | 674,959 | -0.04(-1.05%) |
Jan 19, 2017 | 3.906 | 3.916 | 3.680 | 3.739 | 1,124,673 | -0.19(-4.75%) |
Jan 18, 2017 | 3.906 | 3.925 | 3.847 | 3.925 | 549,559 | +0.05(+1.27%) |
Jan 17, 2017 | 3.974 | 4.004 | 3.837 | 3.876 | 1,254,684 | -0.14(-3.42%) |
Jan 13, 2017 | 4.014 | 4.014 | 4.014 | 0 | +0.02(+0.49%) | |
Jan 12, 2017 | 3.876 | 4.043 | 3.857 | 3.994 | 765,130 | +0.08(+2.01%) |
Jan 11, 2017 | 4.033 | 4.053 | 3.837 | 3.916 | 1,373,216 | -0.12(-2.92%) |
Jan 10, 2017 | 4.102 | 4.102 | 3.955 | 4.033 | 870,273 | -0.04(-0.96%) |
Jan 09, 2017 | 4.279 | 4.279 | 4.014 | 4.073 | 1,543,723 | -0.17(-3.94%) |
Jan 06, 2017 | 4.239 | 4.269 | 4.166 | 4.239 | 1,134,581 | +0.02(+0.47%) |
Jan 05, 2017 | 4.249 | 4.279 | 4.102 | 4.220 | 940,201 | -0.03(-0.69%) |
Jan 04, 2017 | 4.073 | 4.259 | 4.040 | 4.249 | 1,257,210 | +0.17(+4.09%) |
Jan 03, 2017 | 4.102 | 4.161 | 3.945 | 4.082 | 870,714 | +0.04(+0.97%) |
Dec 30, 2016 | 4.043 | 4.043 | 4.043 | 0 | -0.05(-1.20%) | |
Dec 29, 2016 | 4.141 | 4.220 | 4.073 | 4.092 | 469,266 | -0.05(-1.18%) |
Dec 28, 2016 | 4.210 | 4.308 | 4.122 | 4.141 | 583,265 | -0.08(-1.86%) |
Dec 27, 2016 | 4.308 | 4.367 | 4.220 | 4.220 | 635,638 | -0.10(-2.27%) |
Dec 23, 2016 | 4.318 | 4.318 | 4.318 | 0 | +0.33(+8.37%) | |
Dec 22, 2016 | 4.151 | 4.190 | 3.955 | 3.984 | 851,115 | -0.13(-3.10%) |
Dec 21, 2016 | 4.328 | 4.367 | 4.112 | 4.112 | 660,690 | -0.20(-4.56%) |
Dec 20, 2016 | 4.269 | 4.387 | 4.239 | 4.308 | 617,446 | +0.01(+0.23%) |
Dec 19, 2016 | 4.416 | 4.475 | 4.274 | 4.298 | 932,651 | -0.13(-2.88%) |
Dec 16, 2016 | 4.289 | 4.612 | 4.289 | 4.426 | 3,096,771 | +0.14(+3.20%) |
Dec 15, 2016 | 4.151 | 4.289 | 4.122 | 4.289 | 870,909 | +0.15(+3.55%) |
Dec 14, 2016 | 4.239 | 4.269 | 4.014 | 4.141 | 933,253 | -0.12(-2.77%) |
Dec 13, 2016 | 4.230 | 4.367 | 4.210 | 4.259 | 949,857 | +0.06(+1.40%) |
Dec 12, 2016 | 4.220 | 4.289 | 4.074 | 4.200 | 878,968 | +0.00(+0.00%) |
Dec 09, 2016 | 4.298 | 4.446 | 4.190 | 4.200 | 1,123,160 | -0.05(-1.15%) |
Dec 08, 2016 | 4.082 | 4.249 | 3.994 | 4.249 | 1,051,006 | +0.15(+3.59%) |
Dec 07, 2016 | 4.279 | 4.342 | 3.974 | 4.102 | 1,391,592 | -0.25(-5.75%) |
Dec 06, 2016 | 4.279 | 4.357 | 4.087 | 4.352 | 968,680 | +0.12(+2.90%) |
Dec 05, 2016 | 4.063 | 4.259 | 4.023 | 4.230 | 943,791 | +0.21(+5.12%) |
Dec 02, 2016 | 3.876 | 4.131 | 3.857 | 4.024 | 1,139,369 | +0.15(+3.80%) |
Dec 01, 2016 | 4.082 | 4.083 | 3.832 | 3.876 | 2,013,417 | -0.17(-4.13%) |
Nov 30, 2016 | 4.289 | 4.396 | 3.925 | 4.043 | 2,496,727 | -0.23(-5.29%) |
Nov 29, 2016 | 4.367 | 4.436 | 4.249 | 4.269 | 1,297,704 | -0.10(-2.25%) |
Nov 28, 2016 | 4.750 | 4.858 | 4.367 | 4.367 | 1,579,099 | -0.40(-8.44%) |
Nov 25, 2016 | 4.710 | 4.799 | 4.524 | 4.769 | 974,925 | +0.08(+1.67%) |
Nov 23, 2016 | 4.691 | 4.691 | 4.691 | 0 | +0.11(+2.36%) | |
Nov 22, 2016 | 4.848 | 4.897 | 4.553 | 4.583 | 1,035,031 | -0.23(-4.69%) |
Nov 21, 2016 | 4.828 | 4.907 | 4.769 | 4.809 | 896,315 | -0.02(-0.41%) |
Nov 18, 2016 | 5.025 | 5.054 | 4.784 | 4.828 | 1,587,326 | -0.19(-3.72%) |
Nov 17, 2016 | 5.496 | 5.496 | 4.985 | 5.015 | 2,250,868 | -0.51(-9.24%) |
Nov 16, 2016 | 5.692 | 5.800 | 5.496 | 5.525 | 1,151,547 | -0.23(-3.93%) |
Nov 15, 2016 | 5.564 | 5.800 | 5.427 | 5.751 | 1,344,999 | +0.17(+2.99%) |
Nov 14, 2016 | 5.358 | 5.584 | 5.270 | 5.584 | 1,583,780 | +0.31(+5.96%) |
Nov 11, 2016 | 5.025 | 5.290 | 4.942 | 5.270 | 1,330,882 | +0.21(+4.07%) |
Nov 10, 2016 | 4.975 | 5.113 | 4.920 | 5.064 | 2,072,760 | +0.24(+4.88%) |
Nov 09, 2016 | 4.308 | 4.833 | 4.308 | 4.828 | 2,594,513 | +0.65(+15.49%) |
Nov 08, 2016 | 4.053 | 4.230 | 4.024 | 4.181 | 926,810 | +0.10(+2.40%) |
Nov 07, 2016 | 3.984 | 4.082 | 3.906 | 4.082 | 1,279,330 | +0.16(+4.00%) |
Nov 04, 2016 | 3.680 | 3.945 | 3.680 | 3.925 | 1,256,362 | +0.26(+7.24%) |
Nov 03, 2016 | 3.729 | 3.788 | 3.641 | 3.660 | 1,551,839 | -0.08(-2.10%) |
Nov 02, 2016 | 3.788 | 3.788 | 3.651 | 3.739 | 1,318,215 | -0.06(-1.55%) |
Nov 01, 2016 | 3.876 | 3.906 | 3.680 | 3.798 | 1,175,376 | -0.10(-2.52%) |
Oct 31, 2016 | 4.043 | 4.051 | 3.837 | 3.896 | 1,172,055 | -0.12(-2.93%) |
Oct 28, 2016 | 4.073 | 4.102 | 3.781 | 4.014 | 3,366,713 | -0.24(-5.54%) |
Oct 27, 2016 | 4.907 | 5.093 | 4.230 | 4.249 | 4,101,494 | -0.88(-17.21%) |
Oct 26, 2016 | 5.290 | 5.329 | 4.985 | 5.132 | 1,466,597 | -0.19(-3.51%) |
Oct 25, 2016 | 5.447 | 5.476 | 5.280 | 5.319 | 1,045,608 | -0.17(-3.04%) |
Oct 24, 2016 | 5.810 | 5.868 | 5.476 | 5.486 | 1,121,818 | -0.16(-2.78%) |
Oct 21, 2016 | 5.761 | 5.795 | 5.623 | 5.643 | 575,817 | -0.12(-2.04%) |
Oct 20, 2016 | 5.662 | 5.829 | 5.604 | 5.761 | 829,033 | +0.02(+0.34%) |
Oct 19, 2016 | 5.957 | 5.976 | 5.721 | 5.741 | 941,015 | -0.21(-3.47%) |
Oct 18, 2016 | 5.829 | 6.006 | 5.829 | 5.947 | 788,313 | +0.20(+3.41%) |
Oct 17, 2016 | 5.790 | 5.878 | 5.613 | 5.751 | 1,511,890 | -0.07(-1.18%) |
Oct 14, 2016 | 6.281 | 6.369 | 5.819 | 5.819 | 1,670,899 | -0.42(-6.76%) |
Oct 13, 2016 | 6.398 | 6.447 | 6.163 | 6.241 | 1,331,610 | -0.20(-3.05%) |
Oct 12, 2016 | 6.752 | 6.801 | 6.398 | 6.438 | 1,676,733 | -0.34(-5.07%) |
Oct 11, 2016 | 7.007 | 7.056 | 6.752 | 6.781 | 1,515,611 | -0.31(-4.43%) |
Oct 10, 2016 | 7.017 | 7.160 | 6.987 | 7.095 | 976,854 | +0.13(+1.83%) |
Oct 07, 2016 | 6.997 | 7.066 | 6.899 | 6.968 | 1,062,973 | -0.03(-0.42%) |
Oct 06, 2016 | 7.154 | 7.223 | 6.899 | 6.997 | 1,414,630 | -0.23(-3.12%) |
Oct 05, 2016 | 7.134 | 7.350 | 7.115 | 7.223 | 1,362,063 | +0.11(+1.52%) |
Oct 04, 2016 | 7.066 | 7.277 | 7.066 | 7.115 | 1,231,438 | +0.07(+0.98%) |