Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.295 | 7.447 | 7.215 | 7.429 | 6,300,713 | +0.18(+2.53%) |
Sep 28, 2017 | 7.068 | 7.247 | 7.003 | 7.246 | 4,891,119 | +0.16(+2.25%) |
Sep 27, 2017 | 6.833 | 7.165 | 6.815 | 7.087 | 7,921,209 | +0.46(+7.01%) |
Sep 26, 2017 | 6.847 | 6.862 | 6.551 | 6.623 | 7,378,116 | -0.01(-0.17%) |
Sep 25, 2017 | 6.935 | 6.947 | 6.539 | 6.635 | 11,071,519 | -0.41(-5.82%) |
Sep 22, 2017 | 6.850 | 7.075 | 6.833 | 7.044 | 4,010,281 | +0.10(+1.43%) |
Sep 21, 2017 | 7.014 | 7.023 | 6.760 | 6.945 | 4,896,967 | -0.09(-1.22%) |
Sep 20, 2017 | 7.357 | 7.357 | 6.747 | 7.031 | 12,503,066 | -0.31(-4.21%) |
Sep 19, 2017 | 7.337 | 7.417 | 7.192 | 7.340 | 5,036,441 | +0.08(+1.04%) |
Sep 18, 2017 | 7.117 | 7.398 | 7.114 | 7.265 | 8,188,954 | +0.28(+3.97%) |
Sep 15, 2017 | 6.704 | 7.013 | 6.693 | 6.988 | 6,339,282 | +0.34(+5.07%) |
Sep 14, 2017 | 6.468 | 6.762 | 6.446 | 6.651 | 4,439,778 | +0.09(+1.40%) |
Sep 13, 2017 | 6.476 | 6.613 | 6.417 | 6.559 | 3,603,745 | +0.03(+0.40%) |
Sep 12, 2017 | 6.532 | 6.587 | 6.416 | 6.533 | 4,599,668 | +0.09(+1.34%) |
Sep 11, 2017 | 6.246 | 6.486 | 6.234 | 6.446 | 6,427,387 | +0.36(+5.86%) |
Sep 08, 2017 | 6.285 | 6.317 | 6.027 | 6.089 | 4,685,539 | -0.23(-3.70%) |
Sep 07, 2017 | 6.349 | 6.395 | 6.239 | 6.323 | 3,095,700 | +0.03(+0.46%) |
Sep 06, 2017 | 6.344 | 6.376 | 6.196 | 6.294 | 3,721,483 | +0.04(+0.60%) |
Sep 05, 2017 | 6.401 | 6.486 | 6.091 | 6.257 | 7,963,051 | -0.28(-4.23%) |
Sep 01, 2017 | 6.526 | 6.634 | 6.479 | 6.533 | 5,140,122 | +0.08(+1.31%) |
Aug 31, 2017 | 6.346 | 6.469 | 6.291 | 6.449 | 6,550,788 | +0.18(+2.93%) |
Aug 30, 2017 | 6.007 | 6.285 | 5.989 | 6.265 | 7,073,013 | +0.30(+5.09%) |
Aug 29, 2017 | 5.696 | 6.001 | 5.693 | 5.962 | 3,471,843 | +0.04(+0.71%) |
Aug 28, 2017 | 5.891 | 5.942 | 5.829 | 5.920 | 2,351,077 | +0.05(+0.78%) |
Aug 25, 2017 | 6.011 | 6.059 | 5.840 | 5.874 | 3,266,527 | -0.09(-1.49%) |
Aug 24, 2017 | 6.059 | 6.059 | 5.858 | 5.963 | 3,780,778 | -0.01(-0.12%) |
Aug 23, 2017 | 5.747 | 6.015 | 5.688 | 5.970 | 4,173,398 | +0.08(+1.32%) |
Aug 22, 2017 | 5.762 | 5.927 | 5.737 | 5.892 | 4,978,324 | +0.27(+4.74%) |
Aug 21, 2017 | 5.769 | 5.772 | 5.501 | 5.625 | 6,952,809 | -0.12(-2.14%) |
Aug 18, 2017 | 5.808 | 5.875 | 5.652 | 5.748 | 5,456,381 | +0.05(+0.92%) |
Aug 17, 2017 | 6.072 | 6.155 | 5.696 | 5.696 | 8,659,533 | -0.49(-7.97%) |
Aug 16, 2017 | 6.214 | 6.263 | 6.096 | 6.189 | 4,811,220 | +0.03(+0.45%) |
Aug 15, 2017 | 6.174 | 6.195 | 6.027 | 6.161 | 4,102,498 | +0.05(+0.74%) |
Aug 14, 2017 | 5.878 | 6.134 | 5.878 | 6.116 | 7,038,323 | +0.44(+7.74%) |
Aug 11, 2017 | 5.521 | 5.711 | 5.470 | 5.677 | 5,782,692 | +0.09(+1.65%) |
Aug 10, 2017 | 5.966 | 5.992 | 5.576 | 5.585 | 11,087,871 | -0.51(-8.35%) |
Aug 09, 2017 | 5.996 | 6.113 | 5.930 | 6.093 | 4,957,907 | -0.06(-0.98%) |
Aug 08, 2017 | 6.216 | 6.379 | 6.091 | 6.154 | 6,601,597 | -0.07(-1.05%) |
Aug 07, 2017 | 5.952 | 6.225 | 5.951 | 6.219 | 7,078,241 | +0.31(+5.20%) |
Aug 04, 2017 | 5.935 | 6.053 | 5.862 | 5.911 | 3,801,381 | +0.01(+0.11%) |
Aug 03, 2017 | 5.971 | 6.019 | 5.820 | 5.905 | 5,807,484 | -0.07(-1.19%) |
Aug 02, 2017 | 6.207 | 6.249 | 5.846 | 5.976 | 9,250,812 | -0.13(-2.13%) |
Aug 01, 2017 | 6.049 | 6.106 | 5.956 | 6.106 | 4,156,146 | +0.10(+1.67%) |
Jul 31, 2017 | 6.156 | 6.239 | 5.946 | 6.005 | 6,708,257 | -0.14(-2.25%) |
Jul 28, 2017 | 6.109 | 6.213 | 6.047 | 6.143 | 5,147,538 | -0.06(-0.98%) |
Jul 27, 2017 | 6.565 | 6.594 | 5.982 | 6.204 | 20,555,356 | -0.29(-4.51%) |
Jul 26, 2017 | 6.447 | 6.595 | 6.397 | 6.497 | 7,804,185 | +0.19(+2.98%) |
Jul 25, 2017 | 6.284 | 6.348 | 6.107 | 6.309 | 7,092,065 | -0.00(-0.06%) |
Jul 24, 2017 | 6.393 | 6.394 | 6.281 | 6.313 | 5,274,802 | -0.06(-0.98%) |
Jul 21, 2017 | 6.395 | 6.411 | 6.273 | 6.375 | 6,479,298 | -0.17(-2.56%) |
Jul 20, 2017 | 6.509 | 6.570 | 6.332 | 6.543 | 5,852,351 | +0.06(+0.86%) |
Jul 19, 2017 | 6.413 | 6.491 | 6.356 | 6.487 | 6,617,297 | +0.17(+2.68%) |
Jul 18, 2017 | 6.145 | 6.317 | 6.074 | 6.317 | 6,210,886 | +0.06(+0.94%) |
Jul 17, 2017 | 6.385 | 6.389 | 6.190 | 6.259 | 8,550,514 | -0.08(-1.28%) |
Jul 14, 2017 | 6.187 | 6.344 | 6.142 | 6.340 | 10,233,315 | +0.24(+4.00%) |
Jul 13, 2017 | 6.185 | 6.293 | 6.033 | 6.096 | 13,768,378 | -0.05(-0.84%) |
Jul 12, 2017 | 6.027 | 6.186 | 5.973 | 6.148 | 15,123,875 | +0.28(+4.77%) |
Jul 11, 2017 | 5.722 | 5.877 | 5.666 | 5.868 | 7,915,841 | +0.13(+2.35%) |
Jul 10, 2017 | 5.596 | 5.769 | 5.497 | 5.733 | 7,006,876 | +0.20(+3.59%) |
Jul 07, 2017 | 5.383 | 5.600 | 5.320 | 5.535 | 8,094,643 | +0.26(+4.91%) |
Jul 06, 2017 | 5.161 | 5.410 | 5.118 | 5.276 | 8,476,511 | -0.07(-1.33%) |
Jul 05, 2017 | 5.092 | 5.366 | 5.092 | 5.347 | 9,492,850 | +0.32(+6.35%) |
Jul 03, 2017 | 5.348 | 5.399 | 5.028 | 5.028 | 7,045,754 | -0.23(-4.29%) |
Jun 30, 2017 | 5.386 | 5.467 | 5.179 | 5.253 | 8,635,811 | -0.08(-1.50%) |
Jun 29, 2017 | 5.645 | 5.645 | 5.102 | 5.333 | 19,044,562 | -0.43(-7.50%) |
Jun 28, 2017 | 5.599 | 5.788 | 5.420 | 5.766 | 10,133,775 | +0.28(+5.11%) |
Jun 27, 2017 | 5.846 | 5.871 | 5.479 | 5.485 | 14,305,699 | -0.48(-8.08%) |
Jun 26, 2017 | 6.268 | 6.324 | 5.866 | 5.967 | 11,672,247 | -0.15(-2.49%) |
Jun 23, 2017 | 6.040 | 6.220 | 6.009 | 6.120 | 5,623,562 | +0.06(+0.92%) |
Jun 22, 2017 | 6.141 | 6.146 | 5.978 | 6.063 | 7,324,344 | -0.05(-0.75%) |
Jun 21, 2017 | 5.989 | 6.117 | 5.914 | 6.109 | 6,604,824 | +0.20(+3.40%) |
Jun 20, 2017 | 6.181 | 6.230 | 5.900 | 5.908 | 9,103,194 | -0.20(-3.32%) |
Jun 19, 2017 | 5.961 | 6.136 | 5.958 | 6.111 | 11,800,208 | +0.33(+5.70%) |
Jun 16, 2017 | 5.868 | 5.991 | 5.730 | 5.782 | 8,437,337 | -0.07(-1.16%) |
Jun 15, 2017 | 5.681 | 5.912 | 5.677 | 5.849 | 9,126,822 | -0.14(-2.41%) |
Jun 14, 2017 | 6.268 | 6.311 | 5.798 | 5.994 | 11,564,221 | -0.20(-3.23%) |
Jun 13, 2017 | 6.378 | 6.381 | 5.967 | 6.194 | 15,012,948 | +0.12(+1.93%) |
Jun 12, 2017 | 5.925 | 6.141 | 5.555 | 6.076 | 23,312,720 | -0.10(-1.68%) |
Jun 09, 2017 | 7.219 | 7.289 | 5.765 | 6.180 | 33,283,208 | -0.89(-12.61%) |
Jun 08, 2017 | 6.850 | 7.077 | 6.693 | 7.072 | 7,964,881 | +0.35(+5.24%) |
Jun 07, 2017 | 6.641 | 6.783 | 6.604 | 6.720 | 6,666,570 | +0.15(+2.35%) |
Jun 06, 2017 | 6.414 | 6.691 | 6.395 | 6.566 | 5,198,270 | +0.06(+0.99%) |
Jun 05, 2017 | 6.446 | 6.596 | 6.426 | 6.501 | 4,343,558 | +0.06(+0.87%) |
Jun 02, 2017 | 6.367 | 6.475 | 6.235 | 6.445 | 6,019,269 | +0.19(+2.98%) |
Jun 01, 2017 | 6.271 | 6.304 | 6.147 | 6.259 | 3,194,944 | +0.02(+0.25%) |
May 31, 2017 | 6.379 | 6.413 | 6.150 | 6.243 | 6,557,490 | -0.00(-0.03%) |
May 30, 2017 | 6.119 | 6.290 | 6.116 | 6.245 | 4,181,962 | +0.12(+2.00%) |
May 26, 2017 | 6.049 | 6.127 | 5.913 | 6.123 | 4,472,125 | +0.07(+1.20%) |
May 25, 2017 | 6.034 | 6.107 | 5.930 | 6.050 | 3,964,808 | +0.10(+1.68%) |
May 24, 2017 | 5.936 | 5.984 | 5.872 | 5.950 | 3,353,174 | +0.11(+1.86%) |
May 23, 2017 | 5.922 | 5.930 | 5.693 | 5.841 | 4,635,661 | -0.07(-1.16%) |
May 22, 2017 | 5.809 | 5.916 | 5.792 | 5.909 | 5,414,011 | +0.18(+3.20%) |
May 19, 2017 | 5.698 | 5.781 | 5.679 | 5.726 | 7,167,092 | +0.18(+3.29%) |
May 18, 2017 | 5.298 | 5.585 | 5.221 | 5.544 | 12,704,643 | +0.30(+5.73%) |
May 17, 2017 | 5.798 | 5.856 | 5.244 | 5.244 | 15,034,870 | -0.79(-13.12%) |
May 16, 2017 | 5.842 | 6.037 | 5.778 | 6.036 | 4,284,216 | +0.26(+4.46%) |
May 15, 2017 | 5.563 | 5.790 | 5.547 | 5.778 | 4,120,044 | +0.25(+4.59%) |
May 12, 2017 | 5.496 | 5.545 | 5.431 | 5.525 | 3,134,097 | +0.05(+0.91%) |
May 11, 2017 | 5.381 | 5.549 | 5.270 | 5.475 | 3,919,134 | +0.05(+1.01%) |
May 10, 2017 | 5.270 | 5.447 | 5.267 | 5.420 | 7,219,080 | +0.32(+6.34%) |
May 09, 2017 | 4.947 | 5.135 | 4.947 | 5.097 | 5,009,570 | +0.15(+3.04%) |
May 08, 2017 | 4.990 | 5.025 | 4.916 | 4.947 | 1,925,785 | -0.06(-1.11%) |
May 05, 2017 | 4.988 | 5.008 | 4.872 | 5.002 | 3,041,167 | +0.05(+1.07%) |
May 04, 2017 | 4.983 | 5.002 | 4.891 | 4.950 | 2,660,137 | -0.01(-0.25%) |
May 03, 2017 | 4.847 | 4.981 | 4.832 | 4.962 | 2,963,565 | +0.05(+1.10%) |
May 02, 2017 | 5.028 | 5.028 | 4.828 | 4.908 | 4,445,270 | -0.16(-3.22%) |
May 01, 2017 | 4.983 | 5.076 | 4.888 | 5.071 | 5,638,130 | +0.14(+2.92%) |
Apr 28, 2017 | 5.152 | 5.152 | 4.883 | 4.927 | 7,840,535 | -0.26(-5.10%) |
Apr 27, 2017 | 5.087 | 5.211 | 5.051 | 5.192 | 5,508,896 | +0.21(+4.26%) |
Apr 26, 2017 | 5.093 | 5.109 | 4.926 | 4.980 | 5,732,100 | -0.13(-2.57%) |
Apr 25, 2017 | 5.053 | 5.131 | 4.991 | 5.111 | 4,463,282 | +0.15(+3.12%) |
Apr 24, 2017 | 4.959 | 5.002 | 4.894 | 4.957 | 7,627,570 | +0.20(+4.30%) |
Apr 21, 2017 | 4.773 | 4.782 | 4.634 | 4.752 | 5,956,638 | -0.07(-1.40%) |
Apr 20, 2017 | 4.700 | 4.841 | 4.634 | 4.820 | 5,182,740 | +0.22(+4.79%) |
Apr 19, 2017 | 4.633 | 4.725 | 4.576 | 4.600 | 3,784,253 | +0.07(+1.64%) |
Apr 18, 2017 | 4.410 | 4.536 | 4.383 | 4.526 | 3,227,586 | +0.05(+1.20%) |
Apr 17, 2017 | 4.344 | 4.473 | 4.344 | 4.472 | 5,475,355 | +0.17(+3.91%) |
Apr 13, 2017 | 4.321 | 4.500 | 4.301 | 4.304 | 5,030,592 | -0.08(-1.92%) |
Apr 12, 2017 | 4.603 | 4.610 | 4.361 | 4.388 | 8,514,195 | -0.24(-5.27%) |
Apr 11, 2017 | 4.690 | 4.690 | 4.419 | 4.633 | 8,069,913 | -0.12(-2.43%) |
Apr 10, 2017 | 4.865 | 4.874 | 4.712 | 4.748 | 3,755,878 | -0.11(-2.32%) |
Apr 07, 2017 | 4.799 | 4.903 | 4.769 | 4.861 | 2,947,631 | +0.06(+1.33%) |
Apr 06, 2017 | 4.776 | 4.829 | 4.655 | 4.797 | 6,107,824 | +0.02(+0.38%) |
Apr 05, 2017 | 4.939 | 5.021 | 4.770 | 4.779 | 5,789,720 | -0.11(-2.16%) |
Apr 04, 2017 | 4.868 | 4.979 | 4.835 | 4.885 | 4,113,032 | -0.08(-1.53%) |
Apr 03, 2017 | 5.077 | 5.099 | 4.859 | 4.961 | 4,986,004 | -0.09(-1.74%) |
Mar 31, 2017 | 5.070 | 5.124 | 4.995 | 5.048 | 3,448,432 | -0.01(-0.19%) |
Mar 30, 2017 | 4.964 | 5.085 | 4.964 | 5.058 | 5,543,121 | +0.09(+1.71%) |
Mar 29, 2017 | 5.015 | 5.015 | 4.931 | 4.973 | 3,575,416 | -0.04(-0.84%) |
Mar 28, 2017 | 4.994 | 5.068 | 4.921 | 5.015 | 4,291,291 | +0.05(+1.00%) |
Mar 27, 2017 | 4.776 | 5.000 | 4.736 | 4.965 | 7,616,493 | +0.03(+0.52%) |
Mar 24, 2017 | 5.039 | 5.119 | 4.885 | 4.939 | 6,044,433 | +0.10(+2.11%) |
Mar 23, 2017 | 4.873 | 4.906 | 4.798 | 4.837 | 3,978,399 | -0.04(-0.77%) |
Mar 22, 2017 | 4.730 | 4.888 | 4.684 | 4.875 | 4,714,318 | +0.15(+3.19%) |
Mar 21, 2017 | 5.141 | 5.150 | 4.692 | 4.724 | 8,802,233 | -0.35(-6.97%) |
Mar 20, 2017 | 4.993 | 5.131 | 4.963 | 5.078 | 3,397,530 | +0.11(+2.24%) |
Mar 17, 2017 | 4.986 | 4.996 | 4.930 | 4.966 | 2,345,911 | +0.03(+0.55%) |
Mar 16, 2017 | 5.024 | 5.024 | 4.910 | 4.939 | 3,038,948 | -0.02(-0.39%) |
Mar 15, 2017 | 4.876 | 4.983 | 4.789 | 4.959 | 4,525,928 | +0.12(+2.42%) |
Mar 14, 2017 | 4.839 | 4.845 | 4.718 | 4.841 | 4,299,187 | -0.05(-0.92%) |
Mar 13, 2017 | 4.816 | 4.890 | 4.793 | 4.886 | 4,772,016 | +0.11(+2.32%) |
Mar 10, 2017 | 4.698 | 4.807 | 4.698 | 4.776 | 4,993,389 | +0.16(+3.45%) |
Mar 09, 2017 | 4.582 | 4.641 | 4.506 | 4.616 | 2,471,095 | +0.02(+0.48%) |
Mar 08, 2017 | 4.627 | 4.703 | 4.564 | 4.594 | 4,414,008 | +0.03(+0.73%) |
Mar 07, 2017 | 4.504 | 4.649 | 4.466 | 4.561 | 4,409,695 | +0.03(+0.70%) |
Mar 06, 2017 | 4.450 | 4.554 | 4.370 | 4.529 | 3,496,774 | +0.01(+0.16%) |
Mar 03, 2017 | 4.538 | 4.545 | 4.440 | 4.522 | 3,249,880 | -0.01(-0.18%) |
Mar 02, 2017 | 4.712 | 4.739 | 4.517 | 4.531 | 4,268,748 | -0.15(-3.10%) |
Mar 01, 2017 | 4.634 | 4.692 | 4.496 | 4.676 | 5,014,845 | +0.21(+4.69%) |
Feb 28, 2017 | 4.667 | 4.667 | 4.436 | 4.466 | 4,865,380 | -0.18(-3.87%) |
Feb 27, 2017 | 4.525 | 4.651 | 4.489 | 4.646 | 3,448,602 | +0.13(+2.88%) |
Feb 24, 2017 | 4.304 | 4.517 | 4.260 | 4.516 | 5,354,235 | -0.01(-0.17%) |
Feb 23, 2017 | 4.713 | 4.726 | 4.434 | 4.524 | 7,757,890 | -0.24(-4.97%) |
Feb 22, 2017 | 4.763 | 4.781 | 4.701 | 4.760 | 2,847,146 | +0.00(+0.01%) |
Feb 21, 2017 | 4.653 | 4.761 | 4.629 | 4.759 | 4,899,667 | +0.20(+4.29%) |
Feb 17, 2017 | 4.564 | 4.564 | 4.564 | 0 | +0.07(+1.61%) | |
Feb 16, 2017 | 4.489 | 4.518 | 4.410 | 4.491 | 2,793,203 | +0.02(+0.37%) |
Feb 15, 2017 | 4.389 | 4.488 | 4.340 | 4.475 | 3,663,041 | +0.11(+2.50%) |
Feb 14, 2017 | 4.397 | 4.409 | 4.293 | 4.366 | 3,308,602 | -0.05(-1.05%) |
Feb 13, 2017 | 4.428 | 4.501 | 4.389 | 4.412 | 4,782,379 | +0.03(+0.71%) |
Feb 10, 2017 | 4.484 | 4.484 | 4.250 | 4.381 | 6,150,411 | -0.01(-0.23%) |
Feb 09, 2017 | 4.533 | 4.533 | 4.373 | 4.391 | 5,243,261 | -0.12(-2.62%) |
Feb 08, 2017 | 4.538 | 4.565 | 4.440 | 4.509 | 3,793,469 | +0.02(+0.49%) |
Feb 07, 2017 | 4.511 | 4.534 | 4.413 | 4.487 | 4,199,338 | +0.05(+1.10%) |
Feb 06, 2017 | 4.424 | 4.446 | 4.337 | 4.439 | 4,917,431 | +0.05(+1.04%) |
Feb 03, 2017 | 4.378 | 4.413 | 4.342 | 4.393 | 2,884,318 | +0.07(+1.73%) |
Feb 02, 2017 | 4.241 | 4.367 | 4.168 | 4.318 | 5,005,552 | -0.01(-0.25%) |
Feb 01, 2017 | 4.294 | 4.341 | 4.202 | 4.329 | 5,830,398 | +0.20(+4.76%) |
Jan 31, 2017 | 4.228 | 4.239 | 4.054 | 4.132 | 6,643,594 | -0.17(-3.90%) |
Jan 30, 2017 | 4.302 | 4.305 | 4.137 | 4.300 | 7,338,152 | -0.07(-1.59%) |
Jan 27, 2017 | 4.277 | 4.371 | 4.270 | 4.370 | 3,734,282 | +0.16(+3.80%) |
Jan 26, 2017 | 4.301 | 4.310 | 4.153 | 4.210 | 3,812,567 | -0.07(-1.75%) |
Jan 25, 2017 | 4.263 | 4.312 | 4.170 | 4.284 | 5,177,496 | +0.18(+4.40%) |
Jan 24, 2017 | 3.917 | 4.118 | 3.917 | 4.104 | 4,875,046 | +0.23(+5.94%) |
Jan 23, 2017 | 3.894 | 3.931 | 3.784 | 3.874 | 4,163,453 | -0.08(-1.97%) |
Jan 20, 2017 | 3.906 | 4.019 | 3.900 | 3.952 | 4,278,988 | +0.15(+3.88%) |
Jan 19, 2017 | 3.802 | 3.932 | 3.795 | 3.804 | 2,777,533 | -0.05(-1.37%) |
Jan 18, 2017 | 3.713 | 3.864 | 3.713 | 3.857 | 3,776,202 | +0.15(+4.18%) |
Jan 17, 2017 | 3.853 | 3.853 | 3.665 | 3.702 | 4,211,889 | -0.19(-4.81%) |
Jan 13, 2017 | 3.889 | 3.889 | 3.889 | 0 | +0.07(+1.89%) | |
Jan 12, 2017 | 3.893 | 3.893 | 3.644 | 3.817 | 5,179,823 | -0.10(-2.58%) |
Jan 11, 2017 | 3.870 | 3.918 | 3.833 | 3.918 | 3,316,080 | +0.04(+0.95%) |
Jan 10, 2017 | 3.822 | 3.905 | 3.815 | 3.882 | 3,908,274 | +0.06(+1.52%) |
Jan 09, 2017 | 3.739 | 3.868 | 3.738 | 3.824 | 5,574,925 | +0.12(+3.22%) |
Jan 06, 2017 | 3.642 | 3.733 | 3.567 | 3.704 | 5,037,759 | +0.09(+2.41%) |
Jan 05, 2017 | 3.729 | 3.780 | 3.599 | 3.617 | 3,693,200 | -0.10(-2.75%) |
Jan 04, 2017 | 3.736 | 3.768 | 3.665 | 3.720 | 3,687,150 | +0.03(+0.91%) |
Jan 03, 2017 | 3.779 | 3.845 | 3.590 | 3.686 | 6,426,953 | +0.01(+0.16%) |
Dec 30, 2016 | 3.680 | 3.680 | 3.680 | 0 | -0.18(-4.71%) | |
Dec 29, 2016 | 3.824 | 3.864 | 3.740 | 3.862 | 6,204,602 | -0.00(-0.02%) |
Dec 28, 2016 | 4.182 | 4.185 | 3.857 | 3.863 | 8,333,469 | -0.24(-5.81%) |
Dec 27, 2016 | 3.968 | 4.125 | 3.964 | 4.101 | 5,032,578 | +0.14(+3.65%) |
Dec 23, 2016 | 3.957 | 3.957 | 3.957 | 0 | +0.06(+1.49%) | |
Dec 22, 2016 | 3.975 | 3.992 | 3.851 | 3.899 | 3,184,193 | +0.06(+1.61%) |
Dec 21, 2016 | 3.868 | 3.884 | 3.822 | 3.837 | 2,462,392 | +0.00(+0.00%) |
Dec 20, 2016 | 3.864 | 3.864 | 3.790 | 3.837 | 5,559,038 | +0.10(+2.81%) |
Dec 19, 2016 | 3.691 | 3.774 | 3.642 | 3.732 | 4,451,067 | +0.11(+3.11%) |
Dec 16, 2016 | 3.814 | 3.825 | 3.573 | 3.620 | 4,621,987 | -0.12(-3.26%) |
Dec 15, 2016 | 3.588 | 3.787 | 3.578 | 3.742 | 7,826,513 | +0.19(+5.26%) |
Dec 14, 2016 | 3.568 | 3.623 | 3.517 | 3.555 | 5,574,102 | -0.01(-0.22%) |
Dec 13, 2016 | 3.494 | 3.633 | 3.465 | 3.563 | 6,648,195 | +0.12(+3.37%) |
Dec 12, 2016 | 3.483 | 3.503 | 3.360 | 3.446 | 4,246,547 | -0.08(-2.27%) |
Dec 09, 2016 | 3.673 | 3.678 | 3.454 | 3.526 | 5,820,072 | -0.04(-1.26%) |
Dec 08, 2016 | 3.491 | 3.627 | 3.491 | 3.571 | 7,650,489 | +0.09(+2.56%) |
Dec 07, 2016 | 3.261 | 3.500 | 3.234 | 3.482 | 7,048,960 | +0.21(+6.33%) |
Dec 06, 2016 | 3.176 | 3.284 | 3.175 | 3.275 | 4,850,369 | +0.13(+4.15%) |
Dec 05, 2016 | 3.110 | 3.171 | 3.049 | 3.144 | 6,718,790 | +0.11(+3.65%) |
Dec 02, 2016 | 2.909 | 3.046 | 2.879 | 3.034 | 6,605,298 | +0.11(+3.88%) |
Dec 01, 2016 | 3.415 | 3.422 | 2.865 | 2.920 | 11,879,676 | -0.51(-14.79%) |
Nov 30, 2016 | 3.495 | 3.508 | 3.423 | 3.427 | 1,971,493 | -0.06(-1.80%) |
Nov 29, 2016 | 3.496 | 3.547 | 3.437 | 3.490 | 2,160,066 | -0.02(-0.58%) |
Nov 28, 2016 | 3.522 | 3.555 | 3.490 | 3.510 | 2,407,970 | -0.03(-0.83%) |
Nov 25, 2016 | 3.558 | 3.558 | 3.492 | 3.540 | 1,464,470 | +0.01(+0.42%) |
Nov 23, 2016 | 3.525 | 3.525 | 3.525 | 0 | +0.01(+0.40%) | |
Nov 22, 2016 | 3.473 | 3.517 | 3.441 | 3.511 | 6,117,683 | +0.14(+4.01%) |
Nov 21, 2016 | 3.360 | 3.411 | 3.327 | 3.376 | 4,540,257 | +0.04(+1.33%) |
Nov 18, 2016 | 3.281 | 3.345 | 3.243 | 3.331 | 3,421,789 | +0.07(+2.05%) |
Nov 17, 2016 | 3.249 | 3.308 | 3.141 | 3.264 | 5,146,712 | +0.10(+3.27%) |
Nov 16, 2016 | 3.042 | 3.168 | 3.032 | 3.161 | 6,697,414 | +0.11(+3.46%) |
Nov 15, 2016 | 2.939 | 3.076 | 2.903 | 3.055 | 6,176,249 | +0.17(+5.77%) |
Nov 14, 2016 | 2.953 | 2.986 | 2.865 | 2.888 | 3,821,075 | -0.05(-1.68%) |
Nov 11, 2016 | 2.728 | 2.952 | 2.725 | 2.938 | 9,726,372 | +0.30(+11.28%) |
Nov 10, 2016 | 2.881 | 2.926 | 2.555 | 2.640 | 12,678,167 | -0.18(-6.27%) |
Nov 09, 2016 | 2.664 | 2.845 | 2.627 | 2.816 | 8,824,289 | -0.05(-1.59%) |
Nov 08, 2016 | 2.848 | 2.912 | 2.791 | 2.862 | 4,495,361 | +0.02(+0.65%) |
Nov 07, 2016 | 2.766 | 2.847 | 2.732 | 2.843 | 4,105,666 | +0.23(+8.65%) |
Nov 04, 2016 | 2.615 | 2.690 | 2.561 | 2.617 | 3,149,389 | -0.05(-1.76%) |
Nov 03, 2016 | 2.695 | 2.740 | 2.638 | 2.664 | 5,613,862 | -0.02(-0.67%) |
Nov 02, 2016 | 2.745 | 2.792 | 2.660 | 2.682 | 6,979,779 | -0.05(-2.00%) |
Nov 01, 2016 | 2.840 | 2.882 | 2.643 | 2.736 | 6,275,990 | -0.08(-2.82%) |
Oct 31, 2016 | 2.827 | 2.855 | 2.801 | 2.816 | 3,220,196 | +0.04(+1.58%) |
Oct 28, 2016 | 2.828 | 2.906 | 2.759 | 2.772 | 5,831,775 | -0.05(-1.72%) |
Oct 27, 2016 | 2.944 | 2.968 | 2.810 | 2.821 | 5,364,593 | -0.04(-1.33%) |
Oct 26, 2016 | 2.821 | 2.912 | 2.806 | 2.859 | 4,857,001 | -0.02(-0.58%) |
Oct 25, 2016 | 2.908 | 2.914 | 2.857 | 2.875 | 4,647,507 | -0.01(-0.23%) |
Oct 24, 2016 | 2.793 | 2.886 | 2.787 | 2.882 | 4,384,096 | +0.15(+5.57%) |
Oct 21, 2016 | 2.682 | 2.740 | 2.652 | 2.730 | 3,922,050 | -0.02(-0.80%) |
Oct 20, 2016 | 2.690 | 2.779 | 2.632 | 2.752 | 4,828,424 | +0.06(+2.15%) |
Oct 19, 2016 | 2.661 | 2.707 | 2.620 | 2.695 | 4,918,688 | -0.04(-1.48%) |
Oct 18, 2016 | 2.761 | 2.765 | 2.712 | 2.735 | 4,166,085 | +0.10(+3.66%) |
Oct 17, 2016 | 2.671 | 2.719 | 2.636 | 2.639 | 3,469,205 | -0.05(-1.70%) |
Oct 14, 2016 | 2.716 | 2.775 | 2.675 | 2.684 | 9,492,220 | +0.06(+2.44%) |
Oct 13, 2016 | 2.644 | 2.649 | 2.490 | 2.620 | 7,919,752 | -0.10(-3.62%) |
Oct 12, 2016 | 2.749 | 2.749 | 2.640 | 2.719 | 4,944,355 | -0.03(-1.12%) |
Oct 11, 2016 | 2.919 | 2.921 | 2.671 | 2.749 | 11,926,474 | -0.18(-6.25%) |
Oct 10, 2016 | 3.022 | 3.057 | 2.931 | 2.933 | 4,470,345 | -0.04(-1.49%) |
Oct 07, 2016 | 3.014 | 3.032 | 2.899 | 2.977 | 5,136,325 | -0.02(-0.58%) |
Oct 06, 2016 | 2.946 | 2.998 | 2.882 | 2.994 | 4,732,732 | +0.05(+1.73%) |
Oct 05, 2016 | 2.904 | 3.002 | 2.891 | 2.943 | 3,812,297 | +0.07(+2.33%) |
Oct 04, 2016 | 2.946 | 2.962 | 2.845 | 2.876 | 4,748,206 | -0.02(-0.76%) |