Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.046 | 4.078 | 3.982 | 4.003 | 10,242,936 | -0.02(-0.43%) |
Oct 30, 2017 | 4.161 | 4.170 | 3.984 | 4.020 | 10,514,164 | -0.12(-2.95%) |
Oct 27, 2017 | 4.155 | 4.166 | 4.052 | 4.142 | 10,413,027 | -0.04(-0.87%) |
Oct 26, 2017 | 4.187 | 4.228 | 4.127 | 4.179 | 10,002,118 | -0.02(-0.51%) |
Oct 25, 2017 | 4.275 | 4.283 | 4.142 | 4.200 | 12,038,765 | -0.07(-1.75%) |
Oct 24, 2017 | 4.373 | 4.386 | 4.271 | 4.275 | 7,943,046 | -0.07(-1.58%) |
Oct 23, 2017 | 4.313 | 4.401 | 4.313 | 4.343 | 7,954,121 | +0.03(+0.75%) |
Oct 20, 2017 | 4.311 | 4.352 | 4.292 | 4.311 | 7,891,938 | +0.02(+0.40%) |
Oct 19, 2017 | 4.286 | 4.316 | 4.268 | 4.294 | 5,937,421 | +0.00(+0.00%) |
Oct 18, 2017 | 4.224 | 4.303 | 4.202 | 4.294 | 8,928,282 | +0.08(+1.98%) |
Oct 17, 2017 | 4.168 | 4.219 | 4.144 | 4.211 | 5,841,489 | +0.05(+1.29%) |
Oct 16, 2017 | 4.217 | 4.219 | 4.112 | 4.157 | 7,072,376 | -0.06(-1.52%) |
Oct 13, 2017 | 4.206 | 4.235 | 4.179 | 4.221 | 5,103,086 | +0.04(+1.08%) |
Oct 12, 2017 | 4.196 | 4.217 | 4.138 | 4.176 | 8,291,267 | -0.02(-0.46%) |
Oct 11, 2017 | 4.331 | 4.331 | 4.168 | 4.196 | 10,780,849 | -0.14(-3.16%) |
Oct 10, 2017 | 4.324 | 4.345 | 4.273 | 4.333 | 8,232,945 | +0.02(+0.40%) |
Oct 09, 2017 | 4.298 | 4.336 | 4.281 | 4.316 | 8,404,073 | +0.03(+0.65%) |
Oct 06, 2017 | 4.371 | 4.388 | 4.288 | 4.288 | 7,712,509 | -0.11(-2.44%) |
Oct 05, 2017 | 4.348 | 4.397 | 4.331 | 4.395 | 5,351,155 | +0.06(+1.33%) |
Oct 04, 2017 | 4.303 | 4.346 | 4.290 | 4.337 | 5,527,282 | +0.01(+0.20%) |
Oct 03, 2017 | 4.391 | 4.393 | 4.303 | 4.328 | 6,491,390 | -0.06(-1.27%) |
Oct 02, 2017 | 4.423 | 4.429 | 4.358 | 4.384 | 7,282,308 | -0.04(-0.92%) |
Sep 29, 2017 | 4.455 | 4.466 | 4.395 | 4.425 | 7,310,602 | -0.03(-0.63%) |
Sep 28, 2017 | 4.457 | 4.483 | 4.414 | 4.453 | 8,035,204 | -0.01(-0.29%) |
Sep 27, 2017 | 4.451 | 4.491 | 4.391 | 4.466 | 9,564,073 | +0.04(+0.97%) |
Sep 26, 2017 | 4.401 | 4.448 | 4.356 | 4.423 | 9,946,420 | +0.04(+1.03%) |
Sep 25, 2017 | 4.290 | 4.384 | 4.286 | 4.378 | 5,410,420 | +0.09(+2.15%) |
Sep 22, 2017 | 4.256 | 4.291 | 4.253 | 4.286 | 4,674,117 | +0.03(+0.60%) |
Sep 21, 2017 | 4.283 | 4.324 | 4.256 | 4.260 | 6,610,256 | -0.04(-1.04%) |
Sep 20, 2017 | 4.311 | 4.323 | 4.285 | 4.305 | 5,673,178 | -0.02(-0.45%) |
Sep 19, 2017 | 4.320 | 4.339 | 4.266 | 4.324 | 6,352,662 | +0.00(+0.10%) |
Sep 18, 2017 | 4.367 | 4.418 | 4.305 | 4.320 | 9,785,822 | -0.03(-0.59%) |
Sep 15, 2017 | 4.298 | 4.378 | 4.283 | 4.346 | 11,697,813 | +0.04(+1.05%) |
Sep 14, 2017 | 4.296 | 4.348 | 4.260 | 4.301 | 8,972,741 | +0.01(+0.30%) |
Sep 13, 2017 | 4.198 | 4.292 | 4.187 | 4.288 | 8,198,268 | +0.10(+2.51%) |
Sep 12, 2017 | 4.125 | 4.271 | 4.114 | 4.183 | 15,628,759 | +0.07(+1.72%) |
Sep 11, 2017 | 4.114 | 4.166 | 4.097 | 4.112 | 10,293,689 | +0.01(+0.26%) |
Sep 08, 2017 | 4.037 | 4.110 | 4.014 | 4.101 | 10,361,601 | +0.06(+1.59%) |
Sep 07, 2017 | 4.074 | 4.142 | 4.029 | 4.037 | 13,087,537 | -0.02(-0.58%) |
Sep 06, 2017 | 3.989 | 4.063 | 3.987 | 4.061 | 13,910,905 | +0.08(+2.11%) |
Sep 05, 2017 | 3.924 | 3.981 | 3.896 | 3.977 | 12,635,989 | +0.06(+1.45%) |
Sep 01, 2017 | 3.905 | 3.956 | 3.905 | 3.920 | 11,166,780 | +0.04(+0.92%) |
Aug 31, 2017 | 3.954 | 3.962 | 3.878 | 3.884 | 12,523,728 | -0.06(-1.54%) |
Aug 30, 2017 | 3.937 | 3.983 | 3.922 | 3.945 | 10,525,948 | +0.01(+0.21%) |
Aug 29, 2017 | 3.975 | 4.004 | 3.914 | 3.937 | 22,230,906 | -0.08(-2.09%) |
Aug 28, 2017 | 4.075 | 4.136 | 3.981 | 4.021 | 24,858,864 | -0.05(-1.29%) |
Aug 25, 2017 | 4.178 | 4.187 | 3.931 | 4.073 | 97,638,368 | -0.50(-10.93%) |
Aug 24, 2017 | 4.567 | 4.644 | 4.546 | 4.573 | 20,118,596 | +0.06(+1.40%) |
Aug 23, 2017 | 4.533 | 4.581 | 4.453 | 4.510 | 11,581,014 | -0.03(-0.74%) |
Aug 22, 2017 | 4.434 | 4.554 | 4.428 | 4.544 | 11,779,951 | +0.14(+3.15%) |
Aug 21, 2017 | 4.443 | 4.485 | 4.403 | 4.405 | 7,780,150 | -0.05(-1.13%) |
Aug 18, 2017 | 4.420 | 4.479 | 4.403 | 4.455 | 10,113,343 | +0.03(+0.57%) |
Aug 17, 2017 | 4.487 | 4.548 | 4.409 | 4.430 | 9,237,715 | -0.06(-1.36%) |
Aug 16, 2017 | 4.434 | 4.512 | 4.426 | 4.491 | 11,618,172 | +0.10(+2.20%) |
Aug 15, 2017 | 4.556 | 4.571 | 4.363 | 4.395 | 18,518,122 | -0.19(-4.21%) |
Aug 14, 2017 | 4.609 | 4.617 | 4.559 | 4.588 | 7,305,516 | +0.02(+0.41%) |
Aug 11, 2017 | 4.460 | 4.584 | 4.424 | 4.569 | 7,711,996 | +0.06(+1.35%) |
Aug 10, 2017 | 4.600 | 4.600 | 4.506 | 4.508 | 7,245,364 | -0.13(-2.76%) |
Aug 09, 2017 | 4.567 | 4.644 | 4.539 | 4.636 | 7,160,593 | +0.03(+0.64%) |
Aug 08, 2017 | 4.661 | 4.697 | 4.598 | 4.607 | 6,778,426 | -0.05(-1.04%) |
Aug 07, 2017 | 4.607 | 4.673 | 4.583 | 4.655 | 6,084,761 | +0.05(+1.09%) |
Aug 04, 2017 | 4.573 | 4.642 | 4.554 | 4.605 | 5,414,467 | +0.06(+1.25%) |
Aug 03, 2017 | 4.476 | 4.581 | 4.476 | 4.548 | 4,992,913 | +0.06(+1.31%) |
Aug 02, 2017 | 4.476 | 4.539 | 4.466 | 4.489 | 5,315,451 | +0.00(+0.09%) |
Aug 01, 2017 | 4.554 | 4.554 | 4.439 | 4.485 | 14,571,560 | -0.07(-1.52%) |
Jul 31, 2017 | 4.525 | 4.569 | 4.495 | 4.554 | 6,532,420 | +0.04(+0.88%) |
Jul 28, 2017 | 4.544 | 4.562 | 4.493 | 4.514 | 5,880,266 | -0.04(-0.92%) |
Jul 27, 2017 | 4.428 | 4.568 | 4.416 | 4.556 | 18,281,132 | +0.14(+3.14%) |
Jul 26, 2017 | 4.468 | 4.478 | 4.399 | 4.418 | 8,431,585 | -0.05(-1.03%) |
Jul 25, 2017 | 4.407 | 4.487 | 4.397 | 4.464 | 10,027,695 | +0.10(+2.21%) |
Jul 24, 2017 | 4.346 | 4.408 | 4.336 | 4.367 | 7,545,588 | +0.00(+0.10%) |
Jul 21, 2017 | 4.439 | 4.447 | 4.351 | 4.363 | 17,030,816 | -0.07(-1.52%) |
Jul 20, 2017 | 4.472 | 4.481 | 4.430 | 4.430 | 8,837,255 | -0.05(-1.17%) |
Jul 19, 2017 | 4.441 | 4.508 | 4.422 | 4.483 | 4,633,388 | +0.05(+1.23%) |
Jul 18, 2017 | 4.489 | 4.491 | 4.405 | 4.428 | 5,254,170 | -0.04(-0.89%) |
Jul 17, 2017 | 4.416 | 4.531 | 4.405 | 4.468 | 8,235,891 | +0.05(+1.24%) |
Jul 14, 2017 | 4.462 | 4.477 | 4.403 | 4.413 | 5,857,448 | -0.03(-0.66%) |
Jul 13, 2017 | 4.460 | 4.500 | 4.418 | 4.443 | 8,332,002 | +0.04(+0.81%) |
Jul 12, 2017 | 4.441 | 4.464 | 4.405 | 4.407 | 5,179,481 | +0.01(+0.14%) |
Jul 11, 2017 | 4.401 | 4.423 | 4.369 | 4.401 | 5,561,162 | +0.01(+0.34%) |
Jul 10, 2017 | 4.386 | 4.413 | 4.365 | 4.386 | 7,841,889 | -0.00(-0.10%) |
Jul 07, 2017 | 4.441 | 4.468 | 4.380 | 4.390 | 8,839,189 | -0.04(-0.99%) |
Jul 06, 2017 | 4.487 | 4.523 | 4.424 | 4.434 | 7,184,601 | -0.08(-1.81%) |
Jul 05, 2017 | 4.527 | 4.558 | 4.489 | 4.516 | 12,783,832 | -0.02(-0.42%) |
Jul 03, 2017 | 4.571 | 4.619 | 4.527 | 4.535 | 6,712,458 | -0.00(-0.05%) |
Jun 30, 2017 | 4.567 | 4.577 | 4.490 | 4.537 | 5,482,454 | +0.00(+0.00%) |
Jun 29, 2017 | 4.527 | 4.573 | 4.468 | 4.537 | 8,254,475 | +0.02(+0.46%) |
Jun 28, 2017 | 4.514 | 4.569 | 4.500 | 4.516 | 15,056,900 | +0.03(+0.61%) |
Jun 27, 2017 | 4.424 | 4.513 | 4.418 | 4.489 | 8,323,295 | +0.05(+1.18%) |
Jun 26, 2017 | 4.340 | 4.445 | 4.338 | 4.437 | 10,988,313 | +0.10(+2.32%) |
Jun 23, 2017 | 4.298 | 4.338 | 4.254 | 4.336 | 8,324,210 | +0.02(+0.54%) |
Jun 22, 2017 | 4.302 | 4.364 | 4.292 | 4.313 | 20,057,734 | +0.02(+0.39%) |
Jun 21, 2017 | 4.338 | 4.399 | 4.260 | 4.296 | 10,450,283 | -0.04(-0.87%) |
Jun 20, 2017 | 4.351 | 4.362 | 4.298 | 4.334 | 8,554,643 | -0.03(-0.77%) |
Jun 19, 2017 | 4.336 | 4.403 | 4.273 | 4.367 | 10,162,160 | +0.04(+1.02%) |
Jun 16, 2017 | 4.434 | 4.445 | 4.304 | 4.323 | 17,540,908 | -0.13(-2.97%) |
Jun 15, 2017 | 4.518 | 4.546 | 4.439 | 4.455 | 11,054,819 | -0.09(-1.90%) |
Jun 14, 2017 | 4.611 | 4.611 | 4.462 | 4.542 | 11,816,895 | -0.07(-1.59%) |
Jun 13, 2017 | 4.573 | 4.655 | 4.529 | 4.615 | 9,136,518 | +0.06(+1.24%) |
Jun 12, 2017 | 4.607 | 4.651 | 4.533 | 4.558 | 15,631,722 | -0.06(-1.36%) |
Jun 09, 2017 | 4.479 | 4.637 | 4.472 | 4.621 | 14,077,228 | +0.13(+2.99%) |
Jun 08, 2017 | 4.651 | 4.710 | 4.479 | 4.487 | 17,235,034 | -0.14(-3.04%) |
Jun 07, 2017 | 4.611 | 4.663 | 4.584 | 4.628 | 10,263,443 | +0.03(+0.64%) |
Jun 06, 2017 | 4.672 | 4.695 | 4.596 | 4.598 | 14,789,943 | -0.12(-2.58%) |
Jun 05, 2017 | 4.672 | 4.739 | 4.611 | 4.720 | 9,315,547 | +0.04(+0.85%) |
Jun 02, 2017 | 4.693 | 4.703 | 4.614 | 4.680 | 11,385,751 | -0.02(-0.48%) |
Jun 01, 2017 | 4.573 | 4.740 | 4.565 | 4.703 | 17,878,852 | +0.13(+2.89%) |
May 31, 2017 | 4.674 | 4.685 | 4.519 | 4.571 | 26,188,164 | -0.09(-1.91%) |
May 30, 2017 | 4.579 | 4.734 | 4.577 | 4.660 | 27,511,660 | +0.07(+1.58%) |
May 26, 2017 | 4.567 | 4.626 | 4.387 | 4.587 | 68,841,072 | -0.29(-5.93%) |
May 25, 2017 | 4.872 | 4.887 | 4.693 | 4.876 | 37,384,660 | +0.19(+4.01%) |
May 24, 2017 | 4.668 | 4.721 | 4.631 | 4.688 | 11,862,426 | +0.01(+0.22%) |
May 23, 2017 | 5.031 | 5.031 | 4.672 | 4.678 | 27,294,276 | -0.29(-5.78%) |
May 22, 2017 | 5.027 | 5.078 | 4.963 | 4.965 | 11,895,941 | -0.04(-0.70%) |
May 19, 2017 | 4.913 | 5.018 | 4.868 | 5.000 | 12,932,292 | +0.09(+1.85%) |
May 18, 2017 | 4.942 | 4.965 | 4.856 | 4.909 | 8,463,162 | -0.01(-0.25%) |
May 17, 2017 | 5.052 | 5.033 | 4.903 | 4.922 | 10,693,871 | -0.13(-2.57%) |
May 16, 2017 | 5.023 | 5.060 | 4.934 | 5.052 | 9,855,892 | +0.02(+0.45%) |
May 15, 2017 | 4.984 | 5.095 | 4.975 | 5.029 | 10,362,904 | +0.07(+1.37%) |
May 12, 2017 | 5.013 | 5.027 | 4.909 | 4.961 | 8,817,109 | -0.07(-1.31%) |
May 11, 2017 | 5.184 | 5.225 | 5.004 | 5.027 | 14,762,655 | -0.12(-2.40%) |
May 10, 2017 | 5.066 | 5.188 | 5.046 | 5.151 | 11,670,192 | +0.09(+1.88%) |
May 09, 2017 | 5.023 | 5.107 | 4.973 | 5.056 | 9,447,737 | +0.02(+0.45%) |
May 08, 2017 | 4.955 | 5.052 | 4.922 | 5.033 | 10,732,550 | +0.08(+1.58%) |
May 05, 2017 | 4.893 | 4.957 | 4.868 | 4.955 | 5,672,477 | +0.09(+1.82%) |
May 04, 2017 | 4.951 | 4.984 | 4.858 | 4.866 | 7,091,189 | -0.08(-1.67%) |
May 03, 2017 | 4.843 | 4.955 | 4.827 | 4.949 | 15,150,780 | +0.11(+2.26%) |
May 02, 2017 | 4.713 | 4.862 | 4.695 | 4.839 | 8,661,582 | +0.14(+2.90%) |
May 01, 2017 | 4.701 | 4.798 | 4.657 | 4.703 | 13,295,587 | +0.02(+0.40%) |
Apr 28, 2017 | 4.767 | 4.767 | 4.639 | 4.684 | 15,036,934 | -0.08(-1.77%) |
Apr 27, 2017 | 4.887 | 4.895 | 4.757 | 4.769 | 14,387,982 | -0.11(-2.33%) |
Apr 26, 2017 | 4.835 | 4.950 | 4.812 | 4.882 | 10,712,942 | +0.05(+1.07%) |
Apr 25, 2017 | 4.814 | 4.849 | 4.769 | 4.831 | 6,984,668 | +0.04(+0.78%) |
Apr 24, 2017 | 4.831 | 4.849 | 4.740 | 4.794 | 13,157,963 | +0.01(+0.13%) |
Apr 21, 2017 | 4.798 | 4.804 | 4.736 | 4.787 | 8,558,393 | +0.00(+0.00%) |
Apr 20, 2017 | 4.738 | 4.836 | 4.738 | 4.787 | 9,235,314 | +0.08(+1.80%) |
Apr 19, 2017 | 4.732 | 4.775 | 4.699 | 4.703 | 8,139,979 | -0.01(-0.26%) |
Apr 18, 2017 | 4.715 | 4.744 | 4.668 | 4.715 | 9,621,269 | -0.01(-0.22%) |
Apr 17, 2017 | 4.635 | 4.738 | 4.624 | 4.726 | 17,217,306 | +0.11(+2.28%) |
Apr 13, 2017 | 4.554 | 4.633 | 4.538 | 4.620 | 17,746,044 | +0.06(+1.40%) |
Apr 12, 2017 | 4.579 | 4.579 | 4.515 | 4.556 | 9,121,546 | -0.01(-0.18%) |
Apr 11, 2017 | 4.501 | 4.573 | 4.476 | 4.565 | 13,167,394 | +0.05(+1.05%) |
Apr 10, 2017 | 4.459 | 4.567 | 4.451 | 4.517 | 11,360,156 | +0.05(+1.02%) |
Apr 07, 2017 | 4.505 | 4.546 | 4.459 | 4.472 | 18,186,516 | -0.04(-0.82%) |
Apr 06, 2017 | 4.534 | 4.577 | 4.488 | 4.509 | 15,966,289 | +0.02(+0.37%) |
Apr 05, 2017 | 4.581 | 4.602 | 4.488 | 4.492 | 10,505,978 | -0.05(-1.00%) |
Apr 04, 2017 | 4.529 | 4.585 | 4.488 | 4.538 | 10,835,090 | -0.00(-0.09%) |
Apr 03, 2017 | 4.649 | 4.670 | 4.524 | 4.542 | 13,122,632 | -0.11(-2.44%) |
Mar 31, 2017 | 4.637 | 4.695 | 4.618 | 4.655 | 14,212,784 | +0.02(+0.40%) |
Mar 30, 2017 | 4.521 | 4.643 | 4.513 | 4.637 | 10,764,728 | +0.11(+2.32%) |
Mar 29, 2017 | 4.496 | 4.571 | 4.453 | 4.532 | 15,782,813 | +0.05(+1.06%) |
Mar 28, 2017 | 4.311 | 4.496 | 4.280 | 4.484 | 20,724,912 | +0.18(+4.17%) |
Mar 27, 2017 | 4.197 | 4.354 | 4.178 | 4.304 | 33,723,024 | +0.03(+0.72%) |
Mar 24, 2017 | 4.412 | 4.451 | 4.265 | 4.273 | 77,233,416 | -0.67(-13.61%) |
Mar 23, 2017 | 4.986 | 5.046 | 4.913 | 4.946 | 22,488,678 | -0.03(-0.54%) |
Mar 22, 2017 | 4.959 | 4.977 | 4.905 | 4.973 | 9,893,616 | +0.02(+0.33%) |
Mar 21, 2017 | 4.961 | 4.984 | 4.833 | 4.957 | 13,809,745 | +0.03(+0.54%) |
Mar 20, 2017 | 5.091 | 5.128 | 4.904 | 4.930 | 19,938,292 | -0.16(-3.08%) |
Mar 17, 2017 | 5.015 | 5.093 | 4.996 | 5.087 | 26,297,916 | +0.08(+1.57%) |
Mar 16, 2017 | 5.077 | 5.079 | 4.963 | 5.008 | 15,181,044 | -0.08(-1.66%) |
Mar 15, 2017 | 5.091 | 5.116 | 5.017 | 5.093 | 14,030,494 | +0.02(+0.45%) |
Mar 14, 2017 | 4.992 | 5.086 | 4.955 | 5.070 | 8,961,422 | +0.08(+1.53%) |
Mar 13, 2017 | 5.114 | 5.120 | 4.977 | 4.994 | 19,085,234 | -0.20(-3.93%) |
Mar 10, 2017 | 5.099 | 5.223 | 5.085 | 5.198 | 14,770,720 | +0.12(+2.27%) |
Mar 09, 2017 | 5.083 | 5.132 | 5.046 | 5.083 | 11,795,942 | +0.00(+0.00%) |
Mar 08, 2017 | 5.032 | 5.116 | 5.003 | 5.083 | 11,708,375 | +0.07(+1.34%) |
Mar 07, 2017 | 5.040 | 5.056 | 4.965 | 5.016 | 11,384,552 | -0.05(-0.96%) |
Mar 06, 2017 | 5.140 | 5.144 | 5.024 | 5.064 | 11,192,647 | -0.08(-1.46%) |
Mar 03, 2017 | 5.095 | 5.148 | 5.085 | 5.140 | 9,006,275 | +0.06(+1.20%) |
Mar 02, 2017 | 4.975 | 5.103 | 4.971 | 5.079 | 12,175,429 | +0.10(+2.04%) |
Mar 01, 2017 | 4.995 | 5.068 | 4.936 | 4.977 | 16,434,568 | +0.01(+0.16%) |
Feb 28, 2017 | 5.353 | 5.353 | 4.792 | 4.969 | 38,155,336 | -0.42(-7.84%) |
Feb 27, 2017 | 5.329 | 5.424 | 5.221 | 5.392 | 11,319,582 | +0.05(+0.91%) |
Feb 24, 2017 | 5.195 | 5.388 | 5.174 | 5.343 | 9,796,876 | +0.15(+2.82%) |
Feb 23, 2017 | 5.351 | 5.355 | 5.188 | 5.197 | 12,110,597 | -0.14(-2.67%) |
Feb 22, 2017 | 5.327 | 5.347 | 5.290 | 5.339 | 6,778,463 | +0.01(+0.15%) |
Feb 21, 2017 | 5.253 | 5.337 | 5.235 | 5.331 | 13,380,121 | +0.13(+2.54%) |
Feb 17, 2017 | 5.199 | 5.199 | 5.199 | 0 | +0.03(+0.59%) | |
Feb 16, 2017 | 5.225 | 5.262 | 5.144 | 5.168 | 8,833,055 | -0.07(-1.40%) |
Feb 15, 2017 | 5.235 | 5.302 | 5.192 | 5.241 | 10,559,983 | +0.01(+0.16%) |
Feb 14, 2017 | 5.138 | 5.260 | 5.134 | 5.233 | 7,588,547 | +0.08(+1.46%) |
Feb 13, 2017 | 5.235 | 5.255 | 5.143 | 5.158 | 7,234,587 | -0.06(-1.13%) |
Feb 10, 2017 | 5.188 | 5.235 | 5.142 | 5.217 | 7,481,213 | +0.05(+1.06%) |
Feb 09, 2017 | 5.040 | 5.164 | 5.032 | 5.162 | 7,320,388 | +0.12(+2.42%) |
Feb 08, 2017 | 4.999 | 5.053 | 4.989 | 5.040 | 6,828,825 | +0.03(+0.65%) |
Feb 07, 2017 | 5.022 | 5.082 | 4.983 | 5.007 | 10,720,463 | -0.01(-0.20%) |
Feb 06, 2017 | 5.030 | 5.072 | 4.985 | 5.018 | 8,384,092 | -0.01(-0.24%) |
Feb 03, 2017 | 4.951 | 5.062 | 4.936 | 5.030 | 11,030,947 | +0.07(+1.48%) |
Feb 02, 2017 | 4.959 | 4.997 | 4.934 | 4.957 | 8,124,678 | +0.02(+0.33%) |
Feb 01, 2017 | 4.979 | 5.008 | 4.896 | 4.940 | 8,622,090 | -0.04(-0.78%) |
Jan 31, 2017 | 4.875 | 4.989 | 4.851 | 4.979 | 7,854,783 | +0.06(+1.28%) |
Jan 30, 2017 | 4.904 | 4.926 | 4.853 | 4.916 | 8,515,547 | -0.03(-0.53%) |
Jan 27, 2017 | 4.936 | 4.981 | 4.871 | 4.942 | 13,129,654 | +0.02(+0.37%) |
Jan 26, 2017 | 4.930 | 5.020 | 4.904 | 4.924 | 15,544,517 | +0.01(+0.21%) |
Jan 25, 2017 | 4.879 | 4.924 | 4.865 | 4.914 | 9,283,051 | +0.06(+1.26%) |
Jan 24, 2017 | 4.867 | 4.910 | 4.822 | 4.853 | 14,021,039 | -0.01(-0.25%) |
Jan 23, 2017 | 4.812 | 4.879 | 4.768 | 4.865 | 10,752,557 | +0.07(+1.48%) |
Jan 20, 2017 | 4.770 | 4.805 | 4.743 | 4.794 | 12,621,776 | +0.05(+1.16%) |
Jan 19, 2017 | 4.784 | 4.816 | 4.713 | 4.739 | 9,849,088 | -0.04(-0.77%) |
Jan 18, 2017 | 4.737 | 4.801 | 4.656 | 4.776 | 10,730,507 | +0.03(+0.64%) |
Jan 17, 2017 | 4.623 | 4.829 | 4.611 | 4.745 | 24,504,054 | +0.12(+2.68%) |
Jan 13, 2017 | 4.621 | 4.621 | 4.621 | 0 | -0.40(-8.05%) | |
Jan 12, 2017 | 5.003 | 5.071 | 4.997 | 5.026 | 12,999,709 | +0.02(+0.45%) |
Jan 11, 2017 | 5.030 | 5.109 | 4.981 | 5.003 | 12,507,717 | -0.01(-0.12%) |
Jan 10, 2017 | 4.985 | 5.102 | 4.969 | 5.010 | 11,033,037 | +0.03(+0.61%) |
Jan 09, 2017 | 5.001 | 5.014 | 4.947 | 4.979 | 8,099,406 | -0.01(-0.12%) |
Jan 06, 2017 | 5.113 | 5.117 | 4.981 | 4.985 | 11,481,872 | -0.10(-1.92%) |
Jan 05, 2017 | 5.197 | 5.197 | 5.062 | 5.083 | 14,940,926 | -0.19(-3.55%) |
Jan 04, 2017 | 5.201 | 5.296 | 5.201 | 5.270 | 11,035,177 | +0.11(+2.17%) |
Jan 03, 2017 | 5.172 | 5.178 | 5.086 | 5.158 | 9,548,795 | +0.02(+0.44%) |
Dec 30, 2016 | 5.136 | 5.136 | 5.136 | 0 | -0.02(-0.32%) | |
Dec 29, 2016 | 5.132 | 5.237 | 5.132 | 5.152 | 8,434,690 | +0.01(+0.28%) |
Dec 28, 2016 | 5.243 | 5.276 | 5.099 | 5.138 | 8,441,001 | -0.14(-2.62%) |
Dec 27, 2016 | 5.166 | 5.286 | 5.164 | 5.276 | 7,850,986 | +0.11(+2.13%) |
Dec 23, 2016 | 5.166 | 5.166 | 5.166 | 0 | +0.07(+1.40%) | |
Dec 22, 2016 | 5.361 | 5.361 | 5.091 | 5.095 | 11,295,461 | -0.27(-5.04%) |
Dec 21, 2016 | 5.300 | 5.396 | 5.256 | 5.365 | 9,244,715 | +0.05(+1.03%) |
Dec 20, 2016 | 5.258 | 5.319 | 5.253 | 5.310 | 5,069,857 | +0.04(+0.85%) |
Dec 19, 2016 | 5.166 | 5.268 | 5.166 | 5.266 | 6,471,368 | +0.10(+1.89%) |
Dec 16, 2016 | 5.154 | 5.221 | 5.142 | 5.168 | 16,641,185 | +0.02(+0.32%) |
Dec 15, 2016 | 5.138 | 5.227 | 5.103 | 5.152 | 9,664,413 | +0.01(+0.24%) |
Dec 14, 2016 | 5.355 | 5.371 | 5.121 | 5.140 | 11,673,360 | -0.23(-4.21%) |
Dec 13, 2016 | 5.390 | 5.458 | 5.353 | 5.365 | 11,801,490 | -0.01(-0.11%) |
Dec 12, 2016 | 5.298 | 5.382 | 5.239 | 5.371 | 10,556,318 | +0.08(+1.54%) |
Dec 09, 2016 | 5.266 | 5.353 | 5.239 | 5.290 | 12,058,853 | +0.01(+0.19%) |
Dec 08, 2016 | 5.286 | 5.322 | 5.192 | 5.280 | 15,248,877 | +0.01(+0.12%) |
Dec 07, 2016 | 5.117 | 5.308 | 5.115 | 5.274 | 13,767,616 | +0.21(+4.22%) |
Dec 06, 2016 | 5.012 | 5.068 | 4.999 | 5.060 | 7,411,791 | +0.08(+1.51%) |
Dec 05, 2016 | 4.969 | 5.058 | 4.940 | 4.985 | 11,486,476 | +0.05(+1.03%) |
Dec 02, 2016 | 5.003 | 5.048 | 4.906 | 4.934 | 7,736,204 | -0.08(-1.50%) |
Dec 01, 2016 | 5.014 | 5.087 | 4.971 | 5.010 | 7,089,507 | -0.01(-0.20%) |
Nov 30, 2016 | 4.973 | 5.050 | 4.930 | 5.020 | 15,696,620 | +0.04(+0.82%) |
Nov 29, 2016 | 5.052 | 5.089 | 4.951 | 4.979 | 11,416,573 | -0.06(-1.17%) |
Nov 28, 2016 | 5.208 | 5.208 | 4.959 | 5.038 | 14,053,372 | -0.13(-2.60%) |
Nov 25, 2016 | 5.236 | 5.305 | 5.164 | 5.172 | 11,548,274 | -0.05(-0.92%) |
Nov 23, 2016 | 5.220 | 5.220 | 5.220 | 0 | +0.39(+8.09%) | |
Nov 22, 2016 | 4.746 | 4.850 | 4.727 | 4.830 | 18,637,306 | +0.13(+2.77%) |
Nov 21, 2016 | 4.713 | 4.721 | 4.639 | 4.699 | 11,162,276 | +0.00(+0.00%) |
Nov 18, 2016 | 4.681 | 4.715 | 4.612 | 4.699 | 8,381,775 | +0.00(+0.00%) |
Nov 17, 2016 | 4.669 | 4.707 | 4.613 | 4.699 | 5,710,515 | +0.08(+1.73%) |
Nov 16, 2016 | 4.513 | 4.643 | 4.495 | 4.619 | 8,519,407 | +0.08(+1.81%) |
Nov 15, 2016 | 4.593 | 4.605 | 4.445 | 4.537 | 11,064,611 | -0.07(-1.48%) |
Nov 14, 2016 | 4.495 | 4.665 | 4.487 | 4.605 | 10,361,098 | +0.13(+3.00%) |
Nov 11, 2016 | 4.369 | 4.481 | 4.307 | 4.471 | 10,969,353 | +0.09(+2.06%) |
Nov 10, 2016 | 4.359 | 4.511 | 4.349 | 4.381 | 12,599,101 | +0.07(+1.58%) |
Nov 09, 2016 | 4.125 | 4.329 | 4.107 | 4.313 | 8,690,171 | +0.12(+2.97%) |
Nov 08, 2016 | 4.235 | 4.257 | 4.179 | 4.189 | 9,406,024 | -0.07(-1.55%) |
Nov 07, 2016 | 4.207 | 4.313 | 4.157 | 4.255 | 14,388,540 | +0.10(+2.46%) |
Nov 04, 2016 | 4.165 | 4.251 | 4.128 | 4.153 | 15,357,507 | -0.02(-0.48%) |
Nov 03, 2016 | 4.161 | 4.191 | 4.111 | 4.173 | 27,751,768 | -0.02(-0.48%) |
Nov 02, 2016 | 4.125 | 4.315 | 4.026 | 4.193 | 68,151,800 | -0.53(-11.16%) |