Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.297 | 4.448 | 4.291 | 4.437 | 5,134 | +0.03(+0.61%) |
Sep 28, 2017 | 4.282 | 4.418 | 4.276 | 4.411 | 7,594 | +0.13(+3.01%) |
Sep 27, 2017 | 4.244 | 4.282 | 4.244 | 4.282 | 3,351 | +0.00(+0.00%) |
Sep 26, 2017 | 4.380 | 4.395 | 4.100 | 4.282 | 36,508 | -0.18(-4.03%) |
Sep 25, 2017 | 4.456 | 4.462 | 4.441 | 4.462 | 2,274 | +0.01(+0.12%) |
Sep 22, 2017 | 4.458 | 4.461 | 4.456 | 4.456 | 1,319 | +0.02(+0.51%) |
Sep 21, 2017 | 4.433 | 4.433 | 4.433 | 4.433 | 397 | -0.04(-0.85%) |
Sep 20, 2017 | 4.577 | 4.577 | 4.471 | 4.471 | 2,113 | -0.11(-2.32%) |
Sep 19, 2017 | 4.426 | 4.577 | 4.426 | 4.577 | 2,764 | +0.16(+3.60%) |
Sep 18, 2017 | 4.471 | 4.471 | 4.418 | 4.418 | 1,952 | -0.14(-3.00%) |
Sep 15, 2017 | 4.494 | 4.566 | 4.395 | 4.555 | 6,331 | +0.02(+0.34%) |
Sep 14, 2017 | 4.623 | 4.682 | 4.433 | 4.539 | 14,818 | -0.19(-4.02%) |
Sep 13, 2017 | 4.403 | 4.729 | 4.403 | 4.729 | 8,880 | +0.11(+2.38%) |
Sep 12, 2017 | 4.509 | 4.619 | 4.494 | 4.619 | 2,962 | -0.01(-0.25%) |
Sep 11, 2017 | 4.462 | 4.630 | 4.426 | 4.630 | 21,673 | +0.08(+1.83%) |
Sep 08, 2017 | 4.244 | 4.577 | 4.236 | 4.547 | 20,147 | +0.00(+0.00%) |
Sep 07, 2017 | 4.330 | 4.547 | 4.330 | 4.547 | 8,734 | +0.01(+0.17%) |
Sep 05, 2017 | 4.539 | 4.539 | 4.539 | 0 | +0.01(+0.17%) | |
Sep 01, 2017 | 4.494 | 4.532 | 4.452 | 4.532 | 2,131 | -0.02(-0.50%) |
Aug 31, 2017 | 4.649 | 4.652 | 4.555 | 4.555 | 2,643 | -0.03(-0.70%) |
Aug 30, 2017 | 4.608 | 4.685 | 4.547 | 4.587 | 73,782 | -0.21(-4.32%) |
Aug 29, 2017 | 4.683 | 4.918 | 4.606 | 4.794 | 15,312 | +0.12(+2.52%) |
Aug 28, 2017 | 4.592 | 4.676 | 4.592 | 4.676 | 1,851 | +0.08(+1.82%) |
Aug 25, 2017 | 4.555 | 4.699 | 4.555 | 4.592 | 39,898 | -0.15(-3.19%) |
Aug 24, 2017 | 4.774 | 4.775 | 4.555 | 4.744 | 5,666 | -0.03(-0.64%) |
Aug 23, 2017 | 4.903 | 4.903 | 4.774 | 4.774 | 6,791 | -0.03(-0.63%) |
Aug 22, 2017 | 5.002 | 5.002 | 4.805 | 4.805 | 9,217 | -0.11(-2.31%) |
Aug 21, 2017 | 4.834 | 4.918 | 4.823 | 4.918 | 2,525 | -0.02(-0.32%) |
Aug 18, 2017 | 4.954 | 4.954 | 4.933 | 4.934 | 589 | -0.06(-1.20%) |
Aug 17, 2017 | 4.822 | 5.002 | 4.822 | 4.994 | 1,055 | +0.01(+0.15%) |
Aug 16, 2017 | 4.864 | 5.002 | 4.864 | 4.986 | 2,429 | -0.02(-0.30%) |
Aug 15, 2017 | 5.002 | 5.032 | 5.002 | 5.002 | 3,309 | +0.00(+0.00%) |
Aug 14, 2017 | 4.887 | 5.055 | 4.887 | 5.002 | 9,151 | +0.06(+1.21%) |
Aug 10, 2017 | 4.942 | 4.942 | 4.942 | 92 | +0.00(+0.02%) | |
Aug 09, 2017 | 4.933 | 5.002 | 4.927 | 4.941 | 1,925 | -0.08(-1.66%) |
Aug 08, 2017 | 5.032 | 5.062 | 5.024 | 5.024 | 7,627 | -0.03(-0.60%) |
Aug 07, 2017 | 5.070 | 5.138 | 4.824 | 5.055 | 13,286 | -0.05(-1.04%) |
Aug 04, 2017 | 5.161 | 5.161 | 5.108 | 5.108 | 2,610 | -0.06(-1.18%) |
Aug 03, 2017 | 5.168 | 5.183 | 5.168 | 5.169 | 712 | +0.02(+0.30%) |
Aug 02, 2017 | 5.252 | 5.252 | 5.153 | 5.153 | 4,180 | -0.04(-0.73%) |
Aug 01, 2017 | 5.244 | 5.252 | 5.161 | 5.191 | 4,032 | -0.06(-1.15%) |
Jul 31, 2017 | 5.290 | 5.290 | 5.252 | 5.252 | 3,624 | -0.05(-1.00%) |
Jul 28, 2017 | 5.441 | 5.441 | 5.305 | 5.305 | 2,636 | -0.15(-2.78%) |
Jul 26, 2017 | 5.456 | 5.456 | 5.456 | 2 | -0.01(-0.14%) | |
Jul 25, 2017 | 5.381 | 5.464 | 5.381 | 5.464 | 3,763 | +0.08(+1.55%) |
Jul 24, 2017 | 5.411 | 5.429 | 5.328 | 5.381 | 5,230 | +0.06(+1.14%) |
Jul 21, 2017 | 5.487 | 5.487 | 5.305 | 5.320 | 5,418 | -0.17(-3.04%) |
Jul 20, 2017 | 5.608 | 5.646 | 5.214 | 5.487 | 182,307 | -0.16(-2.82%) |
Jul 19, 2017 | 5.579 | 5.743 | 5.532 | 5.646 | 9,500 | +0.17(+3.04%) |
Jul 18, 2017 | 5.350 | 5.593 | 5.350 | 5.479 | 15,870 | -0.05(-0.96%) |
Jul 17, 2017 | 5.578 | 5.578 | 5.449 | 5.532 | 5,137 | +0.00(+0.00%) |
Jul 14, 2017 | 5.494 | 5.600 | 5.472 | 5.532 | 20,162 | +0.07(+1.25%) |
Jul 13, 2017 | 5.578 | 5.623 | 5.396 | 5.464 | 10,367 | -0.05(-0.83%) |
Jul 12, 2017 | 5.597 | 5.615 | 5.418 | 5.509 | 6,149 | -0.05(-0.95%) |
Jul 11, 2017 | 5.335 | 5.593 | 5.335 | 5.562 | 20,126 | -0.05(-0.94%) |
Jul 10, 2017 | 5.517 | 5.752 | 5.290 | 5.615 | 13,270 | -0.09(-1.59%) |
Jul 07, 2017 | 5.434 | 5.729 | 5.207 | 5.706 | 12,979 | +0.02(+0.40%) |
Jul 06, 2017 | 5.653 | 5.744 | 5.410 | 5.684 | 8,598 | +0.00(+0.03%) |
Jul 05, 2017 | 5.631 | 5.759 | 5.585 | 5.682 | 21,578 | -0.10(-1.73%) |
Jul 03, 2017 | 5.797 | 5.797 | 5.714 | 5.782 | 17,922 | +0.02(+0.39%) |
Jun 30, 2017 | 5.674 | 5.797 | 5.640 | 5.759 | 21,791 | +0.06(+1.10%) |
Jun 29, 2017 | 5.631 | 5.699 | 5.631 | 5.697 | 1,968 | +0.01(+0.10%) |
Jun 28, 2017 | 5.722 | 5.760 | 5.650 | 5.691 | 7,524 | -0.02(-0.40%) |
Jun 27, 2017 | 5.803 | 5.803 | 5.714 | 5.714 | 2,120 | -0.08(-1.44%) |
Jun 26, 2017 | 5.525 | 5.797 | 5.487 | 5.797 | 25,182 | +0.24(+4.25%) |
Jun 23, 2017 | 5.547 | 5.578 | 5.547 | 5.561 | 8,158 | +0.03(+0.52%) |
Jun 22, 2017 | 5.305 | 5.608 | 5.305 | 5.532 | 25,066 | +0.37(+7.25%) |
Jun 21, 2017 | 5.229 | 5.305 | 5.158 | 5.158 | 5,282 | -0.15(-2.90%) |
Jun 20, 2017 | 5.207 | 5.312 | 5.207 | 5.312 | 4,840 | +0.05(+0.86%) |
Jun 19, 2017 | 5.297 | 5.297 | 5.017 | 5.267 | 26,576 | -0.02(-0.43%) |
Jun 16, 2017 | 4.990 | 5.297 | 4.990 | 5.290 | 5,312 | -0.02(-0.29%) |
Jun 15, 2017 | 5.305 | 5.312 | 5.275 | 5.305 | 3,180 | -0.02(-0.28%) |
Jun 14, 2017 | 5.307 | 5.320 | 5.267 | 5.320 | 3,378 | -0.02(-0.28%) |
Jun 13, 2017 | 5.191 | 5.335 | 5.191 | 5.335 | 24,021 | +0.05(+1.00%) |
Jun 12, 2017 | 5.290 | 5.297 | 5.282 | 5.282 | 835 | -0.02(-0.43%) |
Jun 09, 2017 | 5.267 | 5.305 | 5.117 | 5.305 | 6,959 | +0.01(+0.14%) |
Jun 08, 2017 | 5.244 | 5.312 | 5.221 | 5.297 | 8,474 | +0.06(+1.06%) |
Jun 07, 2017 | 5.214 | 5.297 | 5.214 | 5.242 | 43,380 | +0.03(+0.54%) |
Jun 06, 2017 | 5.138 | 5.214 | 5.138 | 5.214 | 14,635 | +0.06(+1.18%) |
Jun 05, 2017 | 5.057 | 5.153 | 5.057 | 5.153 | 15,975 | +0.15(+3.03%) |
Jun 01, 2017 | 5.002 | 5.002 | 5.002 | 0 | -0.07(-1.35%) | |
May 31, 2017 | 4.964 | 5.070 | 4.964 | 5.070 | 4,589 | +0.00(+0.00%) |
May 30, 2017 | 4.987 | 5.077 | 4.933 | 5.070 | 16,299 | -0.01(-0.15%) |
May 26, 2017 | 5.077 | 5.077 | 5.002 | 5.077 | 732 | -0.02(-0.36%) |
May 25, 2017 | 5.199 | 5.199 | 5.077 | 5.096 | 18,886 | -0.11(-2.05%) |
May 24, 2017 | 4.865 | 5.202 | 4.865 | 5.202 | 11,833 | +0.14(+2.77%) |
May 23, 2017 | 4.805 | 5.161 | 4.805 | 5.062 | 4,618 | -0.02(-0.30%) |
May 22, 2017 | 4.850 | 5.176 | 4.850 | 5.077 | 43,416 | +0.23(+4.69%) |
May 19, 2017 | 4.761 | 4.850 | 4.761 | 4.850 | 2,417 | -0.14(-2.74%) |
May 18, 2017 | 4.714 | 4.994 | 4.714 | 4.986 | 2,260 | +0.13(+2.65%) |
May 17, 2017 | 4.858 | 4.921 | 4.858 | 4.858 | 8,178 | -0.17(-3.46%) |
May 16, 2017 | 5.080 | 5.130 | 5.032 | 5.032 | 13,255 | -0.12(-2.30%) |
May 15, 2017 | 5.153 | 5.153 | 5.138 | 5.150 | 4,006 | +0.18(+3.60%) |
May 12, 2017 | 5.002 | 5.062 | 4.964 | 4.971 | 10,353 | -0.03(-0.61%) |
May 11, 2017 | 5.153 | 5.153 | 5.002 | 5.002 | 14,433 | -0.11(-2.22%) |
May 10, 2017 | 5.040 | 5.115 | 5.040 | 5.115 | 39,766 | +0.08(+1.58%) |
May 09, 2017 | 4.592 | 5.077 | 4.592 | 5.036 | 51,679 | +0.07(+1.46%) |
May 08, 2017 | 4.729 | 5.115 | 4.729 | 4.963 | 95,466 | +0.36(+7.72%) |
May 05, 2017 | 4.577 | 4.880 | 4.577 | 4.608 | 28,767 | +0.21(+4.83%) |
May 04, 2017 | 4.411 | 4.496 | 4.395 | 4.395 | 1,451 | +0.00(+0.00%) |
May 03, 2017 | 4.433 | 4.441 | 4.395 | 4.395 | 21,114 | -0.03(-0.67%) |
May 02, 2017 | 4.517 | 4.547 | 4.425 | 4.425 | 13,406 | +0.01(+0.15%) |
May 01, 2017 | 4.669 | 4.669 | 4.411 | 4.418 | 1,041 | -0.02(-0.51%) |
Apr 28, 2017 | 4.577 | 4.691 | 4.395 | 4.441 | 8,841 | -0.08(-1.68%) |
Apr 27, 2017 | 4.509 | 4.517 | 4.509 | 4.517 | 777 | -0.07(-1.48%) |
Apr 26, 2017 | 4.433 | 4.584 | 4.433 | 4.584 | 8,928 | +0.14(+3.23%) |
Apr 25, 2017 | 4.555 | 4.661 | 4.411 | 4.441 | 22,280 | -0.18(-3.93%) |
Apr 24, 2017 | 4.661 | 4.661 | 4.547 | 4.623 | 6,640 | -0.17(-3.48%) |
Apr 21, 2017 | 4.464 | 4.865 | 4.373 | 4.789 | 8,371 | +0.30(+6.76%) |
Apr 20, 2017 | 4.486 | 4.486 | 4.486 | 4.486 | 2,884 | +0.08(+1.72%) |
Apr 18, 2017 | 4.411 | 4.411 | 4.411 | 0 | +0.05(+1.22%) | |
Apr 17, 2017 | 4.379 | 4.412 | 4.350 | 4.357 | 11,311 | -0.05(-1.03%) |
Apr 11, 2017 | 4.403 | 4.403 | 4.403 | 95 | +0.08(+1.88%) | |
Apr 10, 2017 | 4.260 | 4.322 | 4.260 | 4.322 | 951 | -0.20(-4.48%) |
Apr 07, 2017 | 4.479 | 4.524 | 4.471 | 4.524 | 5,080 | +0.05(+1.02%) |
Apr 06, 2017 | 4.509 | 4.539 | 4.479 | 4.479 | 2,474 | -0.02(-0.51%) |
Apr 05, 2017 | 4.486 | 4.539 | 4.486 | 4.501 | 3,957 | +0.02(+0.51%) |
Apr 04, 2017 | 4.698 | 4.698 | 4.479 | 4.479 | 10,685 | -0.13(-2.80%) |
Apr 03, 2017 | 4.539 | 4.615 | 4.539 | 4.608 | 852 | +0.02(+0.33%) |
Mar 31, 2017 | 4.547 | 4.668 | 4.517 | 4.592 | 19,620 | +0.05(+1.17%) |
Mar 30, 2017 | 4.695 | 4.926 | 4.492 | 4.539 | 7,686 | +0.00(+0.00%) |
Mar 29, 2017 | 4.168 | 4.539 | 4.115 | 4.539 | 43,727 | +0.27(+6.44%) |
Mar 28, 2017 | 4.471 | 4.471 | 4.236 | 4.265 | 32,636 | -0.24(-5.42%) |
Mar 27, 2017 | 4.501 | 4.547 | 4.448 | 4.509 | 29,502 | -0.11(-2.46%) |
Mar 24, 2017 | 4.559 | 4.676 | 4.559 | 4.623 | 6,909 | -0.08(-1.77%) |
Mar 23, 2017 | 4.714 | 4.714 | 4.706 | 4.706 | 1,157 | +0.08(+1.64%) |
Mar 22, 2017 | 4.623 | 4.725 | 4.623 | 4.630 | 12,939 | +0.01(+0.16%) |
Mar 21, 2017 | 4.774 | 4.774 | 4.623 | 4.623 | 18,055 | -0.15(-3.17%) |
Mar 20, 2017 | 4.774 | 4.850 | 4.774 | 4.774 | 4,292 | +0.00(+0.00%) |
Mar 17, 2017 | 4.835 | 4.835 | 4.774 | 4.774 | 6,299 | -0.08(-1.59%) |
Mar 16, 2017 | 4.903 | 4.903 | 4.852 | 4.852 | 7,529 | -0.03(-0.59%) |
Mar 15, 2017 | 4.774 | 4.911 | 4.774 | 4.880 | 21,881 | +0.02(+0.47%) |
Mar 14, 2017 | 4.853 | 4.911 | 4.853 | 4.858 | 45,154 | -0.04(-0.77%) |
Mar 13, 2017 | 4.850 | 4.911 | 4.835 | 4.896 | 16,861 | +0.08(+1.58%) |
Mar 10, 2017 | 4.820 | 4.820 | 4.820 | 4.820 | 372 | -0.06(-1.25%) |
Mar 09, 2017 | 4.789 | 4.880 | 4.789 | 4.880 | 3,231 | +0.06(+1.26%) |
Mar 08, 2017 | 4.865 | 4.865 | 4.820 | 4.820 | 518 | -0.03(-0.57%) |
Mar 07, 2017 | 4.847 | 4.847 | 4.847 | 4.847 | 1,100 | -0.03(-0.52%) |
Mar 06, 2017 | 4.812 | 4.873 | 4.812 | 4.873 | 3,989 | +0.02(+0.47%) |
Mar 03, 2017 | 4.873 | 4.873 | 4.850 | 4.850 | 422 | +0.03(+0.63%) |
Mar 02, 2017 | 4.873 | 4.873 | 4.820 | 4.820 | 1,811 | +0.01(+0.16%) |
Mar 01, 2017 | 4.812 | 4.865 | 4.812 | 4.812 | 5,930 | -0.00(-0.07%) |
Feb 28, 2017 | 4.815 | 4.820 | 4.812 | 4.815 | 1,689 | -0.01(-0.13%) |
Feb 27, 2017 | 4.843 | 4.850 | 4.822 | 4.822 | 10,489 | +0.00(+0.04%) |
Feb 24, 2017 | 4.865 | 4.865 | 4.819 | 4.820 | 9,155 | -0.06(-1.24%) |
Feb 23, 2017 | 4.865 | 4.911 | 4.865 | 4.880 | 13,595 | +0.02(+0.31%) |
Feb 22, 2017 | 4.873 | 4.887 | 4.865 | 4.865 | 3,510 | -0.04(-0.79%) |
Feb 21, 2017 | 4.903 | 4.911 | 4.865 | 4.904 | 10,253 | +0.03(+0.65%) |
Feb 17, 2017 | 4.873 | 4.873 | 4.873 | 0 | +0.01(+0.16%) | |
Feb 16, 2017 | 4.820 | 4.911 | 4.820 | 4.865 | 4,435 | +0.02(+0.31%) |
Feb 15, 2017 | 4.896 | 4.911 | 4.850 | 4.850 | 8,808 | -0.06(-1.23%) |
Feb 14, 2017 | 4.911 | 4.911 | 4.911 | 4.911 | 246 | -0.02(-0.31%) |
Feb 13, 2017 | 4.880 | 4.926 | 4.849 | 4.926 | 4,858 | +0.03(+0.63%) |
Feb 10, 2017 | 4.903 | 4.937 | 4.888 | 4.895 | 1,698 | -0.08(-1.54%) |
Feb 09, 2017 | 4.981 | 4.981 | 4.972 | 4.972 | 1,105 | +0.05(+0.93%) |
Feb 08, 2017 | 4.865 | 4.957 | 4.865 | 4.926 | 2,859 | +0.01(+0.15%) |
Feb 06, 2017 | 4.918 | 4.918 | 4.918 | 40 | +0.05(+0.93%) | |
Feb 03, 2017 | 4.873 | 4.873 | 4.873 | 4.873 | 270 | -0.02(-0.31%) |
Feb 02, 2017 | 4.926 | 4.964 | 4.843 | 4.888 | 48,652 | -0.06(-1.22%) |
Feb 01, 2017 | 4.896 | 4.986 | 4.813 | 4.949 | 16,584 | +0.07(+1.40%) |
Jan 31, 2017 | 4.888 | 4.986 | 4.816 | 4.880 | 47,757 | +0.06(+1.34%) |
Jan 30, 2017 | 4.964 | 4.966 | 4.761 | 4.816 | 5,365 | -0.13(-2.68%) |
Jan 27, 2017 | 4.994 | 4.994 | 4.812 | 4.949 | 10,026 | +0.04(+0.87%) |
Jan 26, 2017 | 5.039 | 5.040 | 4.880 | 4.906 | 8,842 | -0.02(-0.40%) |
Jan 25, 2017 | 4.926 | 4.926 | 4.926 | 4.926 | 331 | +0.08(+1.57%) |
Jan 24, 2017 | 4.842 | 4.850 | 4.802 | 4.850 | 10,808 | +0.02(+0.31%) |
Jan 23, 2017 | 4.880 | 4.888 | 4.744 | 4.835 | 10,830 | -0.14(-2.74%) |
Jan 20, 2017 | 4.865 | 4.994 | 4.752 | 4.971 | 5,715 | +0.18(+3.72%) |
Jan 19, 2017 | 4.896 | 4.896 | 4.744 | 4.793 | 11,408 | -0.00(-0.08%) |
Jan 18, 2017 | 4.767 | 5.070 | 4.744 | 4.797 | 11,514 | -0.06(-1.16%) |
Jan 17, 2017 | 5.032 | 5.032 | 4.721 | 4.853 | 19,069 | -0.20(-3.99%) |
Jan 13, 2017 | 5.055 | 5.055 | 5.055 | 0 | -0.02(-0.30%) | |
Jan 12, 2017 | 4.873 | 5.070 | 4.472 | 5.070 | 37,445 | +0.14(+2.77%) |
Jan 11, 2017 | 5.002 | 5.002 | 4.926 | 4.933 | 11,565 | -0.17(-3.27%) |
Jan 10, 2017 | 5.115 | 5.146 | 4.785 | 5.100 | 20,446 | +0.10(+1.97%) |
Jan 09, 2017 | 5.221 | 5.229 | 4.731 | 5.002 | 60,767 | -0.12(-2.37%) |
Jan 06, 2017 | 5.062 | 5.221 | 4.941 | 5.123 | 24,319 | +0.12(+2.42%) |
Jan 05, 2017 | 4.812 | 5.176 | 4.812 | 5.002 | 50,154 | +0.23(+4.76%) |
Jan 04, 2017 | 4.479 | 4.864 | 4.479 | 4.774 | 87,868 | +0.31(+7.05%) |
Jan 03, 2017 | 4.274 | 4.479 | 4.274 | 4.460 | 32,957 | +0.09(+1.99%) |
Dec 30, 2016 | 4.373 | 4.373 | 4.373 | 0 | +0.09(+2.12%) | |
Dec 29, 2016 | 4.342 | 4.342 | 4.282 | 4.282 | 7,316 | -0.11(-2.59%) |
Dec 28, 2016 | 4.176 | 4.395 | 4.176 | 4.395 | 52,394 | +0.20(+4.88%) |
Dec 27, 2016 | 4.259 | 4.456 | 4.107 | 4.191 | 18,972 | -0.27(-5.95%) |
Dec 23, 2016 | 4.456 | 4.456 | 4.456 | 0 | +0.15(+3.52%) | |
Dec 22, 2016 | 4.350 | 4.350 | 3.918 | 4.304 | 31,755 | +0.14(+3.27%) |
Dec 21, 2016 | 4.100 | 4.411 | 4.035 | 4.168 | 67,251 | +0.02(+0.37%) |
Dec 20, 2016 | 3.888 | 4.153 | 3.882 | 4.153 | 60,482 | +0.27(+7.03%) |
Dec 19, 2016 | 3.819 | 4.016 | 3.789 | 3.880 | 15,454 | -0.03(-0.78%) |
Dec 16, 2016 | 3.978 | 3.984 | 3.789 | 3.910 | 64,634 | -0.08(-1.90%) |
Dec 15, 2016 | 4.229 | 4.312 | 3.918 | 3.986 | 76,942 | -0.34(-7.88%) |
Dec 14, 2016 | 3.986 | 4.365 | 3.960 | 4.327 | 8,626 | +0.14(+3.26%) |
Dec 13, 2016 | 4.198 | 4.221 | 4.032 | 4.191 | 3,874 | +0.06(+1.47%) |
Dec 12, 2016 | 4.327 | 4.327 | 3.926 | 4.130 | 96,955 | -0.20(-4.54%) |
Dec 09, 2016 | 4.205 | 4.433 | 4.173 | 4.326 | 28,379 | -0.10(-2.24%) |
Dec 08, 2016 | 4.433 | 4.433 | 4.114 | 4.426 | 14,809 | +0.06(+1.39%) |
Dec 07, 2016 | 4.433 | 4.471 | 4.320 | 4.365 | 5,746 | -0.11(-2.54%) |
Dec 06, 2016 | 4.464 | 4.524 | 4.047 | 4.479 | 52,056 | +0.15(+3.53%) |
Dec 05, 2016 | 4.265 | 4.335 | 4.229 | 4.326 | 109,060 | +0.09(+2.11%) |
Dec 02, 2016 | 4.236 | 4.300 | 4.229 | 4.236 | 6,761 | -0.10(-2.30%) |
Dec 01, 2016 | 4.322 | 4.336 | 4.265 | 4.336 | 34,172 | +0.01(+0.16%) |
Nov 30, 2016 | 4.371 | 4.371 | 4.253 | 4.329 | 75,086 | +0.06(+1.50%) |
Nov 29, 2016 | 4.379 | 4.379 | 4.253 | 4.265 | 35,814 | -0.07(-1.64%) |
Nov 28, 2016 | 4.407 | 4.407 | 4.087 | 4.336 | 27,861 | +0.10(+2.35%) |
Nov 25, 2016 | 4.336 | 4.336 | 4.194 | 4.236 | 15,880 | -0.04(-0.83%) |
Nov 23, 2016 | 4.272 | 4.272 | 4.272 | 0 | +0.01(+0.17%) | |
Nov 22, 2016 | 3.970 | 4.478 | 3.966 | 4.265 | 108,652 | +0.29(+7.39%) |
Nov 21, 2016 | 3.966 | 3.976 | 3.966 | 3.971 | 6,354 | -0.01(-0.16%) |
Nov 18, 2016 | 3.988 | 3.988 | 3.917 | 3.978 | 3,909 | -0.04(-0.96%) |
Nov 17, 2016 | 3.955 | 4.023 | 3.955 | 4.016 | 3,517 | +0.11(+2.73%) |
Nov 16, 2016 | 4.052 | 4.158 | 3.739 | 3.909 | 7,526 | -0.14(-3.34%) |
Nov 15, 2016 | 3.952 | 4.044 | 3.914 | 4.044 | 3,065 | +0.10(+2.52%) |
Nov 14, 2016 | 3.696 | 3.945 | 3.696 | 3.945 | 17,087 | +0.26(+7.14%) |
Nov 11, 2016 | 3.554 | 3.682 | 3.554 | 3.682 | 2,345 | -0.03(-0.77%) |
Nov 10, 2016 | 3.696 | 3.710 | 3.696 | 3.710 | 935 | +0.07(+1.95%) |
Nov 09, 2016 | 3.732 | 3.767 | 3.593 | 3.639 | 13,332 | +0.00(+0.09%) |
Nov 08, 2016 | 3.625 | 3.636 | 3.625 | 3.636 | 773 | +0.15(+4.31%) |
Nov 07, 2016 | 3.981 | 4.002 | 3.440 | 3.486 | 16,842 | -0.49(-12.43%) |
Nov 04, 2016 | 3.988 | 3.995 | 3.981 | 3.981 | 7,813 | +0.04(+1.08%) |
Nov 03, 2016 | 3.938 | 3.938 | 3.938 | 3.938 | 392 | +0.06(+1.65%) |
Nov 02, 2016 | 4.158 | 4.158 | 3.873 | 3.874 | 5,851 | -0.04(-0.91%) |
Nov 01, 2016 | 3.909 | 3.909 | 3.909 | 3.909 | 140 | -0.03(-0.85%) |
Oct 31, 2016 | 3.923 | 3.967 | 3.909 | 3.943 | 1,477 | +0.02(+0.49%) |
Oct 28, 2016 | 4.094 | 4.094 | 3.909 | 3.924 | 12,649 | -0.11(-2.82%) |
Oct 27, 2016 | 4.016 | 4.037 | 4.016 | 4.037 | 4,082 | +0.03(+0.71%) |
Oct 26, 2016 | 4.009 | 4.009 | 4.009 | 4.009 | 222 | +0.00(+0.00%) |
Oct 25, 2016 | 4.002 | 4.037 | 3.962 | 4.009 | 2,748 | +0.05(+1.26%) |
Oct 24, 2016 | 3.973 | 3.973 | 3.959 | 3.959 | 669 | -0.01(-0.36%) |
Oct 20, 2016 | 3.973 | 3.973 | 3.973 | 3.973 | 1,406 | -0.01(-0.18%) |
Oct 19, 2016 | 3.980 | 3.981 | 3.973 | 3.981 | 3,218 | +0.02(+0.40%) |
Oct 18, 2016 | 3.965 | 3.965 | 3.965 | 3.965 | 728 | +0.07(+1.78%) |
Oct 17, 2016 | 3.909 | 3.909 | 3.895 | 3.895 | 2,574 | +0.01(+0.36%) |
Oct 14, 2016 | 3.917 | 3.917 | 3.876 | 3.881 | 1,890 | -0.07(-1.74%) |
Oct 13, 2016 | 3.950 | 3.950 | 3.950 | 3.950 | 703 | -0.09(-2.17%) |
Oct 11, 2016 | 4.052 | 4.037 | 4.037 | 4.037 | 47 | -0.01(-0.35%) |
Oct 10, 2016 | 4.080 | 4.158 | 4.052 | 4.052 | 12,806 | +0.05(+1.23%) |
Oct 07, 2016 | 4.002 | 4.003 | 4.002 | 4.003 | 4,445 | +0.08(+2.01%) |
Oct 06, 2016 | 4.002 | 4.002 | 3.781 | 3.924 | 4,936 | -0.09(-2.30%) |
Oct 05, 2016 | 3.927 | 4.016 | 3.927 | 4.016 | 6,730 | +0.11(+2.82%) |
Oct 04, 2016 | 3.895 | 3.981 | 3.808 | 3.906 | 4,901 | +0.01(+0.28%) |