Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.738 | 4.768 | 4.715 | 4.730 | 3,398,020 | -0.03(-0.64%) |
Nov 29, 2017 | 4.738 | 4.761 | 4.715 | 4.761 | 10,698,064 | +0.05(+1.14%) |
Nov 28, 2017 | 4.638 | 4.707 | 4.631 | 4.707 | 3,617,105 | +0.08(+1.82%) |
Nov 27, 2017 | 4.623 | 4.646 | 4.615 | 4.623 | 1,042,358 | -0.02(-0.49%) |
Nov 24, 2017 | 4.638 | 4.654 | 4.631 | 4.646 | 1,521,278 | +0.04(+0.83%) |
Nov 22, 2017 | 4.600 | 4.613 | 4.570 | 4.608 | 1,364,292 | +0.01(+0.17%) |
Nov 21, 2017 | 4.608 | 4.623 | 4.592 | 4.600 | 1,514,553 | +0.02(+0.50%) |
Nov 20, 2017 | 4.592 | 4.592 | 4.570 | 4.577 | 1,274,215 | -0.05(-1.16%) |
Nov 17, 2017 | 4.623 | 4.631 | 4.600 | 4.631 | 1,007,137 | +0.04(+0.83%) |
Nov 16, 2017 | 4.608 | 4.615 | 4.592 | 4.592 | 1,103,096 | +0.01(+0.17%) |
Nov 15, 2017 | 4.547 | 4.607 | 4.539 | 4.585 | 2,174,892 | +0.02(+0.50%) |
Nov 14, 2017 | 4.577 | 4.585 | 4.547 | 4.562 | 1,520,604 | +0.01(+0.17%) |
Nov 13, 2017 | 4.531 | 4.577 | 4.531 | 4.554 | 2,246,861 | -0.08(-1.81%) |
Nov 10, 2017 | 4.654 | 4.676 | 4.615 | 4.638 | 3,644,671 | -0.11(-2.25%) |
Nov 09, 2017 | 4.631 | 4.745 | 4.631 | 4.745 | 4,956,130 | +0.28(+6.15%) |
Nov 08, 2017 | 4.459 | 4.489 | 4.455 | 4.470 | 3,095,497 | -0.03(-0.68%) |
Nov 07, 2017 | 4.539 | 4.554 | 4.478 | 4.501 | 3,666,871 | -0.02(-0.34%) |
Nov 06, 2017 | 4.501 | 4.524 | 4.501 | 4.516 | 1,743,436 | +0.02(+0.34%) |
Nov 03, 2017 | 4.493 | 4.516 | 4.478 | 4.501 | 2,774,003 | -0.08(-1.83%) |
Nov 02, 2017 | 4.577 | 4.600 | 4.570 | 4.585 | 3,199,179 | +0.04(+0.84%) |
Nov 01, 2017 | 4.524 | 4.561 | 4.516 | 4.547 | 2,309,544 | +0.06(+1.36%) |
Oct 31, 2017 | 4.485 | 4.516 | 4.470 | 4.485 | 2,108,391 | +0.03(+0.69%) |
Oct 30, 2017 | 4.478 | 4.493 | 4.455 | 4.455 | 1,487,718 | -0.02(-0.34%) |
Oct 27, 2017 | 4.501 | 4.505 | 4.470 | 4.470 | 1,545,540 | -0.07(-1.52%) |
Oct 26, 2017 | 4.562 | 4.577 | 4.531 | 4.539 | 1,473,728 | -0.01(-0.17%) |
Oct 25, 2017 | 4.554 | 4.570 | 4.505 | 4.547 | 2,524,687 | +0.01(+0.17%) |
Oct 24, 2017 | 4.539 | 4.562 | 4.524 | 4.539 | 2,919,982 | +0.06(+1.37%) |
Oct 23, 2017 | 4.516 | 4.524 | 4.463 | 4.478 | 2,866,641 | +0.03(+0.69%) |
Oct 20, 2017 | 4.547 | 4.684 | 4.440 | 4.447 | 9,182,373 | -0.06(-1.36%) |
Oct 19, 2017 | 4.463 | 4.516 | 4.463 | 4.508 | 3,300,901 | +0.06(+1.37%) |
Oct 18, 2017 | 4.447 | 4.463 | 4.447 | 4.447 | 1,751,799 | +0.04(+0.87%) |
Oct 17, 2017 | 4.409 | 4.424 | 4.401 | 4.409 | 3,019,332 | +0.02(+0.35%) |
Oct 16, 2017 | 4.394 | 4.417 | 4.386 | 4.394 | 2,729,185 | +0.02(+0.52%) |
Oct 13, 2017 | 4.371 | 4.386 | 4.363 | 4.371 | 2,419,650 | +0.04(+0.88%) |
Oct 12, 2017 | 4.340 | 4.348 | 4.325 | 4.333 | 4,586,278 | -0.01(-0.18%) |
Oct 11, 2017 | 4.348 | 4.356 | 4.314 | 4.340 | 5,622,753 | +0.02(+0.35%) |
Oct 10, 2017 | 4.302 | 4.325 | 4.287 | 4.325 | 4,737,325 | +0.08(+1.80%) |
Oct 09, 2017 | 4.256 | 4.279 | 4.203 | 4.249 | 9,403,318 | +0.03(+0.72%) |
Oct 06, 2017 | 4.226 | 4.249 | 4.210 | 4.218 | 17,788,266 | +0.00(+0.00%) |
Oct 05, 2017 | 4.272 | 4.279 | 4.218 | 4.218 | 19,442,470 | -0.09(-2.13%) |
Oct 04, 2017 | 4.325 | 4.333 | 4.298 | 4.310 | 6,789,626 | -0.04(-0.88%) |
Oct 03, 2017 | 4.386 | 4.394 | 4.344 | 4.348 | 19,720,118 | -0.05(-1.22%) |
Oct 02, 2017 | 4.409 | 4.417 | 4.386 | 4.401 | 17,137,436 | -0.02(-0.52%) |
Sep 29, 2017 | 4.463 | 4.470 | 4.409 | 4.424 | 9,377,201 | -0.05(-1.03%) |
Sep 28, 2017 | 4.463 | 4.501 | 4.443 | 4.470 | 3,763,841 | +0.00(+0.00%) |
Sep 27, 2017 | 4.478 | 4.493 | 4.459 | 4.470 | 3,902,729 | +0.06(+1.39%) |
Sep 26, 2017 | 4.417 | 4.432 | 4.394 | 4.409 | 1,342,564 | -0.02(-0.35%) |
Sep 25, 2017 | 4.455 | 4.470 | 4.401 | 4.424 | 1,978,785 | -0.11(-2.53%) |
Sep 22, 2017 | 4.493 | 4.543 | 4.485 | 4.539 | 1,346,325 | +0.05(+1.02%) |
Sep 21, 2017 | 4.485 | 4.516 | 4.485 | 4.493 | 1,844,064 | +0.05(+1.20%) |
Sep 20, 2017 | 4.440 | 4.463 | 4.417 | 4.440 | 1,909,949 | +0.00(+0.00%) |
Sep 19, 2017 | 4.417 | 4.447 | 4.409 | 4.440 | 972,725 | +0.02(+0.35%) |
Sep 18, 2017 | 4.409 | 4.440 | 4.409 | 4.424 | 1,707,192 | +0.08(+1.76%) |
Sep 15, 2017 | 4.340 | 4.363 | 4.333 | 4.348 | 1,208,292 | -0.02(-0.52%) |
Sep 14, 2017 | 4.386 | 4.394 | 4.356 | 4.371 | 1,890,878 | -0.06(-1.38%) |
Sep 13, 2017 | 4.493 | 4.516 | 4.432 | 4.432 | 2,971,741 | -0.05(-1.19%) |
Sep 12, 2017 | 4.485 | 4.524 | 4.478 | 4.485 | 5,159,589 | +0.13(+2.98%) |
Sep 11, 2017 | 4.333 | 4.367 | 4.333 | 4.356 | 3,247,173 | +0.08(+1.79%) |
Sep 08, 2017 | 4.294 | 4.268 | 4.279 | 1,804,942 | +0.03(+0.72%) | |
Sep 07, 2017 | 4.287 | 4.291 | 4.241 | 4.249 | 2,040,765 | -0.02(-0.36%) |
Sep 06, 2017 | 4.245 | 4.279 | 4.233 | 4.264 | 2,242,383 | +0.04(+0.90%) |
Sep 05, 2017 | 4.287 | 4.298 | 4.195 | 4.226 | 2,602,460 | -0.15(-3.49%) |
Sep 01, 2017 | 4.348 | 4.386 | 4.348 | 4.378 | 1,239,097 | +0.02(+0.53%) |
Aug 31, 2017 | 4.333 | 4.356 | 4.326 | 4.356 | 1,097,928 | +0.04(+0.89%) |
Aug 30, 2017 | 4.310 | 4.333 | 4.302 | 4.317 | 1,268,284 | -0.02(-0.35%) |
Aug 29, 2017 | 4.294 | 4.340 | 4.287 | 4.333 | 2,244,358 | -0.13(-2.91%) |
Aug 28, 2017 | 4.470 | 4.478 | 4.440 | 4.463 | 1,023,430 | -0.02(-0.51%) |
Aug 25, 2017 | 4.470 | 4.501 | 4.470 | 4.485 | 1,423,115 | +0.05(+1.03%) |
Aug 24, 2017 | 4.394 | 4.463 | 4.427 | 4.440 | 1,176,221 | +0.05(+1.04%) |
Aug 23, 2017 | 4.371 | 4.409 | 4.363 | 4.394 | 1,806,972 | -0.03(-0.69%) |
Aug 22, 2017 | 4.401 | 4.440 | 4.401 | 4.424 | 2,927,775 | +0.05(+1.05%) |
Aug 21, 2017 | 4.401 | 4.401 | 4.349 | 4.378 | 5,858,149 | -0.05(-1.04%) |
Aug 18, 2017 | 4.401 | 4.447 | 4.386 | 4.424 | 2,412,553 | +0.04(+0.87%) |
Aug 17, 2017 | 4.432 | 4.447 | 4.378 | 4.386 | 3,163,917 | -0.10(-2.34%) |
Aug 16, 2017 | 4.491 | 4.513 | 4.476 | 4.491 | 2,532,149 | +0.07(+1.69%) |
Aug 15, 2017 | 4.394 | 4.439 | 4.372 | 4.417 | 3,337,743 | +0.04(+1.02%) |
Aug 14, 2017 | 4.402 | 4.409 | 4.357 | 4.372 | 2,135,385 | +0.01(+0.34%) |
Aug 11, 2017 | 4.364 | 4.379 | 4.320 | 4.357 | 3,557,472 | -0.07(-1.52%) |
Aug 10, 2017 | 4.484 | 4.491 | 4.417 | 4.424 | 5,172,012 | +0.20(+4.76%) |
Aug 09, 2017 | 4.186 | 4.230 | 4.180 | 4.223 | 2,135,045 | -0.03(-0.70%) |
Aug 08, 2017 | 4.268 | 4.283 | 4.245 | 4.253 | 1,579,046 | +0.03(+0.71%) |
Aug 07, 2017 | 4.223 | 4.230 | 4.216 | 4.223 | 1,074,725 | +0.02(+0.53%) |
Aug 04, 2017 | 4.186 | 4.216 | 4.178 | 4.201 | 1,947,153 | +0.01(+0.36%) |
Aug 03, 2017 | 4.186 | 4.201 | 4.171 | 4.186 | 1,569,647 | +0.01(+0.18%) |
Aug 02, 2017 | 4.193 | 4.208 | 4.171 | 4.178 | 2,464,885 | +0.02(+0.54%) |
Aug 01, 2017 | 4.171 | 4.186 | 4.156 | 4.156 | 2,002,447 | +0.01(+0.18%) |
Jul 31, 2017 | 4.119 | 4.156 | 4.119 | 4.148 | 1,313,988 | +0.01(+0.36%) |
Jul 28, 2017 | 4.096 | 4.134 | 4.089 | 4.134 | 1,001,260 | +0.03(+0.73%) |
Jul 27, 2017 | 4.119 | 4.126 | 4.089 | 4.104 | 1,625,888 | +0.00(+0.00%) |
Jul 26, 2017 | 4.119 | 4.119 | 4.096 | 4.104 | 1,800,563 | +0.00(+0.00%) |
Jul 25, 2017 | 4.111 | 4.134 | 4.104 | 4.104 | 1,657,715 | +0.06(+1.47%) |
Jul 24, 2017 | 4.037 | 4.052 | 4.022 | 4.044 | 1,100,224 | +0.04(+1.12%) |
Jul 21, 2017 | 4.000 | 4.014 | 3.973 | 4.000 | 1,234,957 | -0.01(-0.37%) |
Jul 20, 2017 | 4.037 | 4.052 | 4.007 | 4.014 | 1,510,926 | +0.04(+0.94%) |
Jul 19, 2017 | 3.940 | 3.977 | 3.940 | 3.977 | 1,190,030 | +0.01(+0.19%) |
Jul 18, 2017 | 3.962 | 3.985 | 3.947 | 3.970 | 1,553,590 | -0.07(-1.84%) |
Jul 17, 2017 | 4.052 | 4.059 | 4.040 | 4.044 | 1,388,221 | -0.01(-0.37%) |
Jul 14, 2017 | 4.029 | 4.070 | 4.022 | 4.059 | 1,480,548 | -0.01(-0.18%) |
Jul 13, 2017 | 4.059 | 4.081 | 4.052 | 4.067 | 1,859,244 | +0.03(+0.74%) |
Jul 12, 2017 | 4.081 | 4.081 | 4.029 | 4.037 | 1,970,191 | -0.06(-1.45%) |
Jul 11, 2017 | 4.104 | 4.111 | 4.067 | 4.096 | 2,645,127 | +0.03(+0.73%) |
Jul 10, 2017 | 4.089 | 4.111 | 4.067 | 4.067 | 2,110,519 | +0.01(+0.37%) |
Jul 07, 2017 | 4.044 | 4.074 | 4.037 | 4.052 | 2,952,524 | +0.10(+2.64%) |
Jul 06, 2017 | 3.947 | 3.985 | 3.935 | 3.947 | 2,844,839 | +0.04(+0.95%) |
Jul 05, 2017 | 3.932 | 3.932 | 3.895 | 3.910 | 1,892,377 | +0.04(+0.96%) |
Jul 03, 2017 | 3.888 | 3.918 | 3.873 | 3.873 | 1,347,145 | +0.07(+1.76%) |
Jun 30, 2017 | 3.836 | 3.843 | 3.784 | 3.806 | 2,920,383 | -0.06(-1.54%) |
Jun 29, 2017 | 3.858 | 3.880 | 3.813 | 3.865 | 4,475,396 | +0.16(+4.43%) |
Jun 28, 2017 | 3.657 | 3.709 | 3.646 | 3.702 | 3,680,230 | +0.04(+1.02%) |
Jun 27, 2017 | 3.627 | 3.664 | 3.623 | 3.664 | 1,498,972 | +0.01(+0.41%) |
Jun 26, 2017 | 3.687 | 3.687 | 3.642 | 3.649 | 2,336,693 | +0.02(+0.62%) |
Jun 23, 2017 | 3.605 | 3.642 | 3.590 | 3.627 | 1,703,747 | -0.02(-0.61%) |
Jun 22, 2017 | 3.635 | 3.657 | 3.620 | 3.649 | 1,544,100 | -0.01(-0.20%) |
Jun 21, 2017 | 3.627 | 3.672 | 3.620 | 3.657 | 2,234,949 | -0.02(-0.61%) |
Jun 20, 2017 | 3.724 | 3.731 | 3.672 | 3.679 | 1,635,350 | -0.07(-1.79%) |
Jun 19, 2017 | 3.754 | 3.761 | 3.731 | 3.746 | 5,405,328 | +0.00(+0.00%) |
Jun 16, 2017 | 3.702 | 3.746 | 3.694 | 3.746 | 1,083,442 | +0.04(+1.00%) |
Jun 15, 2017 | 3.694 | 3.724 | 3.679 | 3.709 | 1,830,299 | -0.08(-2.16%) |
Jun 14, 2017 | 3.813 | 3.813 | 3.769 | 3.791 | 1,857,237 | -0.02(-0.59%) |
Jun 13, 2017 | 3.828 | 3.836 | 3.813 | 3.813 | 1,326,959 | +0.01(+0.39%) |
Jun 12, 2017 | 3.806 | 3.821 | 3.776 | 3.798 | 2,280,204 | +0.03(+0.79%) |
Jun 09, 2017 | 3.716 | 3.784 | 3.716 | 3.769 | 2,895,045 | +0.10(+2.64%) |
Jun 08, 2017 | 3.649 | 3.687 | 3.646 | 3.672 | 1,626,345 | +0.04(+1.23%) |
Jun 07, 2017 | 3.649 | 3.664 | 3.612 | 3.627 | 1,553,385 | +0.01(+0.21%) |
Jun 06, 2017 | 3.590 | 3.627 | 3.582 | 3.620 | 5,562,745 | -0.07(-1.82%) |
Jun 05, 2017 | 3.672 | 3.694 | 3.649 | 3.687 | 2,717,036 | -0.01(-0.20%) |
Jun 02, 2017 | 3.739 | 3.754 | 3.694 | 3.694 | 1,497,098 | -0.07(-1.78%) |
Jun 01, 2017 | 3.724 | 3.784 | 3.716 | 3.761 | 2,216,494 | +0.07(+2.02%) |
May 31, 2017 | 3.687 | 3.702 | 3.664 | 3.687 | 2,552,147 | +0.01(+0.41%) |
May 30, 2017 | 3.694 | 3.694 | 3.657 | 3.672 | 2,752,163 | +0.01(+0.41%) |
May 26, 2017 | 3.664 | 3.672 | 3.642 | 3.657 | 2,116,501 | -0.03(-0.81%) |
May 25, 2017 | 3.687 | 3.702 | 3.672 | 3.687 | 1,773,021 | -0.01(-0.40%) |
May 24, 2017 | 3.709 | 3.724 | 3.694 | 3.702 | 2,023,758 | -0.02(-0.60%) |
May 23, 2017 | 3.739 | 3.746 | 3.694 | 3.724 | 3,573,833 | -0.10(-2.53%) |
May 22, 2017 | 3.784 | 3.836 | 3.776 | 3.821 | 4,426,584 | +0.26(+7.24%) |
May 19, 2017 | 3.548 | 3.599 | 3.556 | 3.563 | 4,093,819 | +0.01(+0.41%) |
May 18, 2017 | 3.491 | 3.556 | 3.491 | 3.548 | 3,357,928 | +0.05(+1.45%) |
May 17, 2017 | 3.520 | 3.541 | 3.491 | 3.498 | 5,083,466 | -0.13(-3.59%) |
May 16, 2017 | 3.642 | 3.664 | 3.617 | 3.628 | 3,699,369 | +0.00(+0.00%) |
May 15, 2017 | 3.599 | 3.650 | 3.592 | 3.628 | 2,291,115 | +0.01(+0.40%) |
May 12, 2017 | 3.606 | 3.621 | 3.577 | 3.613 | 2,802,209 | +0.03(+0.81%) |
May 11, 2017 | 3.635 | 3.650 | 3.585 | 3.585 | 5,193,308 | -0.27(-7.12%) |
May 10, 2017 | 3.845 | 3.888 | 3.838 | 3.859 | 2,145,911 | +0.01(+0.19%) |
May 09, 2017 | 3.881 | 3.888 | 3.838 | 3.852 | 1,904,569 | -0.01(-0.37%) |
May 08, 2017 | 3.874 | 3.895 | 3.859 | 3.866 | 3,325,420 | -0.04(-0.93%) |
May 05, 2017 | 3.903 | 3.903 | 3.874 | 3.903 | 2,471,150 | +0.07(+1.89%) |
May 04, 2017 | 3.838 | 3.859 | 3.801 | 3.830 | 2,123,344 | +0.09(+2.32%) |
May 03, 2017 | 3.722 | 3.765 | 3.715 | 3.744 | 1,797,252 | +0.01(+0.19%) |
May 02, 2017 | 3.751 | 3.758 | 3.729 | 3.736 | 2,594,794 | -0.05(-1.34%) |
May 01, 2017 | 3.736 | 3.801 | 3.726 | 3.787 | 2,923,380 | +0.07(+1.75%) |
Apr 28, 2017 | 3.715 | 3.722 | 3.696 | 3.722 | 2,186,864 | +0.03(+0.78%) |
Apr 27, 2017 | 3.693 | 3.707 | 3.650 | 3.693 | 1,817,936 | -0.04(-0.97%) |
Apr 26, 2017 | 3.715 | 3.758 | 3.715 | 3.729 | 1,380,120 | -0.03(-0.77%) |
Apr 25, 2017 | 3.751 | 3.780 | 3.744 | 3.758 | 2,185,738 | +0.01(+0.19%) |
Apr 24, 2017 | 3.751 | 3.765 | 3.726 | 3.751 | 2,676,995 | +0.17(+4.64%) |
Apr 21, 2017 | 3.628 | 3.650 | 3.585 | 3.585 | 2,760,215 | +0.03(+0.81%) |
Apr 20, 2017 | 3.512 | 3.577 | 3.538 | 3.556 | 3,388,066 | +0.04(+1.23%) |
Apr 19, 2017 | 3.505 | 3.534 | 3.498 | 3.512 | 3,880,922 | +0.05(+1.46%) |
Apr 18, 2017 | 3.454 | 3.469 | 3.418 | 3.462 | 2,925,730 | -0.08(-2.24%) |
Apr 17, 2017 | 3.512 | 3.548 | 3.498 | 3.541 | 1,548,774 | +0.05(+1.45%) |
Apr 13, 2017 | 3.476 | 3.512 | 3.469 | 3.491 | 2,159,085 | -0.04(-1.23%) |
Apr 12, 2017 | 3.541 | 3.548 | 3.505 | 3.534 | 1,993,135 | -0.03(-0.81%) |
Apr 11, 2017 | 3.548 | 3.570 | 3.505 | 3.563 | 3,939,292 | +0.01(+0.41%) |
Apr 10, 2017 | 3.527 | 3.563 | 3.527 | 3.548 | 1,828,297 | +0.01(+0.41%) |
Apr 07, 2017 | 3.556 | 3.563 | 3.498 | 3.534 | 4,423,885 | -0.08(-2.20%) |
Apr 06, 2017 | 3.577 | 3.621 | 3.563 | 3.613 | 1,991,012 | +0.03(+0.81%) |
Apr 05, 2017 | 3.650 | 3.657 | 3.577 | 3.585 | 4,983,690 | -0.08(-2.17%) |
Apr 04, 2017 | 3.650 | 3.664 | 3.621 | 3.664 | 1,550,364 | -0.01(-0.39%) |
Apr 03, 2017 | 3.700 | 3.700 | 3.635 | 3.679 | 1,864,398 | -0.03(-0.78%) |
Mar 31, 2017 | 3.707 | 3.729 | 3.695 | 3.707 | 1,534,490 | -0.04(-1.16%) |
Mar 30, 2017 | 3.736 | 3.751 | 3.715 | 3.751 | 3,339,823 | +0.02(+0.58%) |
Mar 29, 2017 | 3.715 | 3.736 | 3.682 | 3.729 | 2,011,700 | -0.06(-1.53%) |
Mar 28, 2017 | 3.772 | 3.809 | 3.758 | 3.787 | 2,643,919 | +0.01(+0.19%) |
Mar 27, 2017 | 3.758 | 3.780 | 3.736 | 3.780 | 2,896,823 | -0.04(-0.95%) |
Mar 24, 2017 | 3.845 | 3.852 | 3.794 | 3.816 | 4,672,465 | -0.19(-4.69%) |
Mar 23, 2017 | 3.982 | 4.033 | 3.975 | 4.004 | 1,482,532 | -0.01(-0.18%) |
Mar 22, 2017 | 4.011 | 4.033 | 3.982 | 4.011 | 1,960,341 | -0.07(-1.60%) |
Mar 21, 2017 | 4.213 | 4.213 | 4.069 | 4.076 | 2,337,306 | -0.04(-0.88%) |
Mar 20, 2017 | 4.127 | 4.148 | 4.105 | 4.112 | 1,105,365 | -0.04(-1.04%) |
Mar 17, 2017 | 4.206 | 4.206 | 4.148 | 4.156 | 1,950,063 | -0.07(-1.54%) |
Mar 16, 2017 | 4.170 | 4.221 | 4.156 | 4.221 | 3,059,488 | +0.10(+2.46%) |
Mar 15, 2017 | 4.127 | 4.148 | 4.112 | 4.119 | 2,332,416 | +0.01(+0.18%) |
Mar 14, 2017 | 4.112 | 4.119 | 4.083 | 4.112 | 1,919,363 | -0.06(-1.39%) |
Mar 13, 2017 | 4.184 | 4.206 | 4.156 | 4.170 | 1,318,389 | +0.01(+0.17%) |
Mar 10, 2017 | 4.156 | 4.177 | 4.127 | 4.163 | 2,323,023 | +0.07(+1.59%) |
Mar 09, 2017 | 4.112 | 4.127 | 4.083 | 4.098 | 2,098,105 | +0.04(+1.07%) |
Mar 08, 2017 | 4.098 | 4.105 | 4.054 | 4.054 | 2,053,933 | -0.01(-0.36%) |
Mar 07, 2017 | 4.054 | 4.083 | 4.033 | 4.069 | 2,641,301 | +0.01(+0.18%) |
Mar 06, 2017 | 4.076 | 4.083 | 4.033 | 4.062 | 4,408,496 | -0.04(-0.88%) |
Mar 03, 2017 | 4.054 | 4.109 | 4.040 | 4.098 | 4,082,055 | +0.14(+3.66%) |
Mar 02, 2017 | 3.960 | 3.982 | 3.942 | 3.953 | 4,513,303 | -0.01(-0.18%) |
Mar 01, 2017 | 3.960 | 3.989 | 3.939 | 3.960 | 2,220,228 | +0.10(+2.62%) |
Feb 28, 2017 | 3.830 | 3.881 | 3.830 | 3.859 | 1,887,661 | +0.00(+0.00%) |
Feb 27, 2017 | 3.838 | 3.859 | 3.823 | 3.859 | 1,125,175 | +0.04(+1.14%) |
Feb 24, 2017 | 3.772 | 3.830 | 3.772 | 3.816 | 2,479,160 | -0.05(-1.31%) |
Feb 23, 2017 | 3.895 | 3.903 | 3.845 | 3.866 | 3,204,660 | -0.08(-2.01%) |
Feb 22, 2017 | 3.895 | 3.953 | 3.895 | 3.946 | 2,668,701 | -0.01(-0.37%) |
Feb 21, 2017 | 3.917 | 3.960 | 3.917 | 3.960 | 2,535,496 | +0.07(+1.86%) |
Feb 17, 2017 | 3.888 | 3.888 | 3.888 | 0 | -0.22(-5.45%) | |
Feb 16, 2017 | 4.098 | 4.112 | 4.069 | 4.112 | 2,157,942 | +0.01(+0.18%) |
Feb 15, 2017 | 4.076 | 4.119 | 4.076 | 4.105 | 3,103,909 | +0.04(+0.89%) |
Feb 14, 2017 | 4.033 | 4.076 | 4.019 | 4.069 | 2,639,082 | +0.04(+0.90%) |
Feb 13, 2017 | 4.025 | 4.062 | 4.018 | 4.033 | 1,566,736 | +0.03(+0.72%) |
Feb 10, 2017 | 3.982 | 4.004 | 3.968 | 4.004 | 3,280,220 | +0.00(+0.00%) |
Feb 09, 2017 | 3.946 | 4.011 | 3.946 | 4.004 | 3,766,040 | +0.08(+2.03%) |
Feb 08, 2017 | 3.874 | 3.930 | 3.838 | 3.924 | 3,129,819 | -0.03(-0.73%) |
Feb 07, 2017 | 3.953 | 3.968 | 3.939 | 3.953 | 3,326,003 | -0.01(-0.36%) |
Feb 06, 2017 | 3.975 | 4.003 | 3.957 | 3.968 | 1,442,793 | -0.09(-2.31%) |
Feb 03, 2017 | 4.062 | 4.083 | 4.054 | 4.062 | 1,646,489 | +0.09(+2.37%) |
Feb 02, 2017 | 3.968 | 3.989 | 3.950 | 3.968 | 1,586,124 | -0.04(-1.08%) |
Feb 01, 2017 | 4.040 | 4.040 | 3.989 | 4.011 | 2,000,481 | +0.05(+1.28%) |
Jan 31, 2017 | 4.011 | 4.011 | 3.924 | 3.960 | 2,074,610 | +0.01(+0.37%) |
Jan 30, 2017 | 3.946 | 3.953 | 3.910 | 3.946 | 2,055,198 | -0.07(-1.80%) |
Jan 27, 2017 | 4.033 | 4.040 | 4.000 | 4.018 | 1,880,490 | -0.02(-0.54%) |
Jan 26, 2017 | 4.054 | 4.065 | 4.015 | 4.040 | 1,715,359 | -0.04(-1.06%) |
Jan 25, 2017 | 4.033 | 4.083 | 4.025 | 4.083 | 2,577,510 | +0.15(+3.86%) |
Jan 24, 2017 | 3.903 | 3.946 | 3.903 | 3.931 | 1,947,078 | +0.08(+2.06%) |
Jan 23, 2017 | 3.888 | 3.892 | 3.830 | 3.852 | 1,256,853 | -0.04(-0.93%) |
Jan 20, 2017 | 3.866 | 3.895 | 3.866 | 3.888 | 1,793,462 | -0.01(-0.19%) |
Jan 19, 2017 | 3.910 | 3.921 | 3.852 | 3.895 | 2,212,667 | +0.05(+1.32%) |
Jan 18, 2017 | 3.852 | 3.866 | 3.823 | 3.845 | 2,978,305 | -0.08(-2.03%) |
Jan 17, 2017 | 3.989 | 3.993 | 3.910 | 3.924 | 2,524,414 | -0.07(-1.63%) |
Jan 13, 2017 | 3.989 | 3.989 | 3.989 | 0 | +0.04(+0.91%) | |
Jan 12, 2017 | 3.997 | 3.997 | 3.931 | 3.953 | 2,590,274 | -0.08(-1.97%) |
Jan 11, 2017 | 3.953 | 4.033 | 3.939 | 4.033 | 2,341,075 | +0.08(+2.01%) |
Jan 10, 2017 | 3.946 | 3.978 | 3.939 | 3.953 | 1,601,042 | +0.02(+0.55%) |
Jan 09, 2017 | 3.989 | 3.989 | 3.931 | 3.931 | 3,702,697 | -0.14(-3.55%) |
Jan 06, 2017 | 4.054 | 4.105 | 4.047 | 4.076 | 4,379,048 | -0.01(-0.35%) |
Jan 05, 2017 | 4.112 | 4.119 | 4.069 | 4.090 | 2,521,309 | -0.02(-0.53%) |
Jan 04, 2017 | 4.062 | 4.127 | 4.062 | 4.112 | 2,461,959 | +0.04(+0.89%) |
Jan 03, 2017 | 4.040 | 4.076 | 4.018 | 4.076 | 2,460,119 | +0.08(+1.99%) |
Dec 30, 2016 | 3.997 | 3.997 | 3.997 | 0 | +0.04(+1.10%) | |
Dec 29, 2016 | 3.953 | 3.975 | 3.942 | 3.953 | 1,243,136 | +0.01(+0.18%) |
Dec 28, 2016 | 3.968 | 3.972 | 3.939 | 3.946 | 1,122,293 | -0.07(-1.62%) |
Dec 27, 2016 | 4.004 | 4.018 | 3.982 | 4.011 | 1,337,347 | -0.01(-0.18%) |
Dec 23, 2016 | 4.018 | 4.018 | 4.018 | 0 | +0.01(+0.36%) | |
Dec 22, 2016 | 4.004 | 4.025 | 3.982 | 4.004 | 2,215,565 | +0.01(+0.18%) |
Dec 21, 2016 | 3.989 | 4.011 | 3.978 | 3.997 | 1,831,744 | +0.04(+1.10%) |
Dec 20, 2016 | 3.946 | 3.975 | 3.946 | 3.953 | 3,542,673 | +0.01(+0.37%) |
Dec 19, 2016 | 3.946 | 3.964 | 3.931 | 3.939 | 2,943,341 | -0.05(-1.27%) |
Dec 16, 2016 | 3.993 | 4.015 | 3.975 | 3.989 | 2,093,247 | +0.04(+0.91%) |
Dec 15, 2016 | 3.968 | 3.982 | 3.939 | 3.953 | 2,301,604 | -0.04(-0.91%) |
Dec 14, 2016 | 4.018 | 4.054 | 3.975 | 3.989 | 2,705,931 | -0.05(-1.25%) |
Dec 13, 2016 | 4.033 | 4.047 | 4.011 | 4.040 | 2,377,469 | +0.03(+0.72%) |
Dec 12, 2016 | 4.033 | 4.040 | 4.004 | 4.011 | 1,976,764 | -0.01(-0.36%) |
Dec 09, 2016 | 3.989 | 4.025 | 3.975 | 4.025 | 3,539,013 | -0.08(-1.94%) |
Dec 08, 2016 | 4.040 | 4.134 | 4.040 | 4.105 | 5,024,928 | -0.02(-0.53%) |
Dec 07, 2016 | 4.018 | 4.134 | 4.018 | 4.127 | 4,015,130 | +0.20(+4.96%) |
Dec 06, 2016 | 3.859 | 3.953 | 3.852 | 3.931 | 3,527,820 | +0.05(+1.30%) |
Dec 05, 2016 | 3.809 | 3.881 | 3.801 | 3.881 | 2,759,294 | +0.20(+5.29%) |
Dec 02, 2016 | 3.686 | 3.715 | 3.671 | 3.686 | 1,515,523 | -0.01(-0.20%) |