Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.733 | 4.763 | 4.710 | 4.725 | 3,401,373 | -0.03(-0.64%) |
Nov 29, 2017 | 4.733 | 4.756 | 4.710 | 4.756 | 10,708,623 | +0.05(+1.14%) |
Nov 28, 2017 | 4.634 | 4.702 | 4.626 | 4.702 | 3,620,675 | +0.08(+1.82%) |
Nov 27, 2017 | 4.618 | 4.641 | 4.611 | 4.618 | 1,043,386 | -0.02(-0.49%) |
Nov 24, 2017 | 4.634 | 4.649 | 4.626 | 4.641 | 1,522,780 | +0.04(+0.83%) |
Nov 22, 2017 | 4.596 | 4.609 | 4.565 | 4.603 | 1,365,638 | +0.01(+0.17%) |
Nov 21, 2017 | 4.603 | 4.618 | 4.588 | 4.596 | 1,516,048 | +0.02(+0.50%) |
Nov 20, 2017 | 4.588 | 4.588 | 4.565 | 4.573 | 1,275,472 | -0.05(-1.16%) |
Nov 17, 2017 | 4.618 | 4.626 | 4.596 | 4.626 | 1,008,131 | +0.04(+0.83%) |
Nov 16, 2017 | 4.603 | 4.611 | 4.588 | 4.588 | 1,104,184 | +0.01(+0.17%) |
Nov 15, 2017 | 4.542 | 4.602 | 4.534 | 4.580 | 2,177,039 | +0.02(+0.50%) |
Nov 14, 2017 | 4.573 | 4.580 | 4.542 | 4.557 | 1,522,105 | +0.01(+0.17%) |
Nov 13, 2017 | 4.527 | 4.573 | 4.527 | 4.550 | 2,249,079 | -0.08(-1.81%) |
Nov 10, 2017 | 4.649 | 4.672 | 4.611 | 4.634 | 3,648,268 | -0.11(-2.25%) |
Nov 09, 2017 | 4.626 | 4.741 | 4.626 | 4.741 | 4,961,022 | +0.27(+6.15%) |
Nov 08, 2017 | 4.454 | 4.485 | 4.451 | 4.466 | 3,098,552 | -0.03(-0.68%) |
Nov 07, 2017 | 4.534 | 4.550 | 4.473 | 4.496 | 3,670,491 | -0.02(-0.34%) |
Nov 06, 2017 | 4.496 | 4.519 | 4.496 | 4.512 | 1,745,156 | +0.02(+0.34%) |
Nov 03, 2017 | 4.489 | 4.512 | 4.473 | 4.496 | 2,776,741 | -0.08(-1.83%) |
Nov 02, 2017 | 4.573 | 4.596 | 4.565 | 4.580 | 3,202,337 | +0.04(+0.84%) |
Nov 01, 2017 | 4.519 | 4.556 | 4.512 | 4.542 | 2,311,824 | +0.06(+1.36%) |
Oct 31, 2017 | 4.481 | 4.512 | 4.466 | 4.481 | 2,110,472 | +0.03(+0.69%) |
Oct 30, 2017 | 4.473 | 4.489 | 4.451 | 4.451 | 1,489,186 | -0.02(-0.34%) |
Oct 27, 2017 | 4.496 | 4.500 | 4.466 | 4.466 | 1,547,065 | -0.07(-1.52%) |
Oct 26, 2017 | 4.557 | 4.573 | 4.527 | 4.534 | 1,475,183 | -0.01(-0.17%) |
Oct 25, 2017 | 4.550 | 4.565 | 4.500 | 4.542 | 2,527,179 | +0.01(+0.17%) |
Oct 24, 2017 | 4.534 | 4.557 | 4.519 | 4.534 | 2,922,864 | +0.06(+1.37%) |
Oct 23, 2017 | 4.512 | 4.519 | 4.458 | 4.473 | 2,869,470 | +0.03(+0.69%) |
Oct 20, 2017 | 4.542 | 4.680 | 4.435 | 4.443 | 9,191,436 | -0.06(-1.36%) |
Oct 19, 2017 | 4.458 | 4.512 | 4.458 | 4.504 | 3,304,159 | +0.06(+1.37%) |
Oct 18, 2017 | 4.443 | 4.458 | 4.443 | 4.443 | 1,753,528 | +0.04(+0.87%) |
Oct 17, 2017 | 4.405 | 4.420 | 4.397 | 4.405 | 3,022,313 | +0.02(+0.35%) |
Oct 16, 2017 | 4.389 | 4.412 | 4.382 | 4.389 | 2,731,878 | +0.02(+0.52%) |
Oct 13, 2017 | 4.367 | 4.382 | 4.359 | 4.367 | 2,422,038 | +0.04(+0.88%) |
Oct 12, 2017 | 4.336 | 4.344 | 4.321 | 4.328 | 4,590,804 | -0.01(-0.18%) |
Oct 11, 2017 | 4.344 | 4.351 | 4.309 | 4.336 | 5,628,303 | +0.02(+0.35%) |
Oct 10, 2017 | 4.298 | 4.321 | 4.283 | 4.321 | 4,742,001 | +0.08(+1.80%) |
Oct 09, 2017 | 4.252 | 4.275 | 4.199 | 4.244 | 9,412,600 | +0.03(+0.72%) |
Oct 06, 2017 | 4.221 | 4.244 | 4.206 | 4.214 | 17,805,822 | +0.00(+0.00%) |
Oct 05, 2017 | 4.267 | 4.275 | 4.214 | 4.214 | 19,461,660 | -0.09(-2.13%) |
Oct 04, 2017 | 4.321 | 4.328 | 4.294 | 4.305 | 6,796,327 | -0.04(-0.88%) |
Oct 03, 2017 | 4.382 | 4.389 | 4.340 | 4.344 | 19,739,582 | -0.05(-1.22%) |
Oct 02, 2017 | 4.405 | 4.412 | 4.382 | 4.397 | 17,154,350 | -0.02(-0.52%) |
Sep 29, 2017 | 4.458 | 4.466 | 4.405 | 4.420 | 9,386,457 | -0.05(-1.03%) |
Sep 28, 2017 | 4.458 | 4.496 | 4.439 | 4.466 | 3,767,556 | +0.00(+0.00%) |
Sep 27, 2017 | 4.473 | 4.489 | 4.454 | 4.466 | 3,906,581 | +0.06(+1.39%) |
Sep 26, 2017 | 4.412 | 4.428 | 4.389 | 4.405 | 1,343,889 | -0.02(-0.35%) |
Sep 25, 2017 | 4.451 | 4.466 | 4.397 | 4.420 | 1,980,739 | -0.11(-2.53%) |
Sep 22, 2017 | 4.489 | 4.538 | 4.481 | 4.534 | 1,347,654 | +0.05(+1.02%) |
Sep 21, 2017 | 4.481 | 4.512 | 4.481 | 4.489 | 1,845,885 | +0.05(+1.20%) |
Sep 20, 2017 | 4.435 | 4.458 | 4.412 | 4.435 | 1,911,835 | +0.00(+0.00%) |
Sep 19, 2017 | 4.412 | 4.443 | 4.405 | 4.435 | 973,685 | +0.02(+0.35%) |
Sep 18, 2017 | 4.405 | 4.435 | 4.405 | 4.420 | 1,708,877 | +0.08(+1.76%) |
Sep 15, 2017 | 4.336 | 4.359 | 4.328 | 4.344 | 1,209,484 | -0.02(-0.52%) |
Sep 14, 2017 | 4.382 | 4.389 | 4.351 | 4.367 | 1,892,745 | -0.06(-1.38%) |
Sep 13, 2017 | 4.489 | 4.512 | 4.428 | 4.428 | 2,974,674 | -0.05(-1.19%) |
Sep 12, 2017 | 4.481 | 4.519 | 4.473 | 4.481 | 5,164,681 | +0.13(+2.98%) |
Sep 11, 2017 | 4.328 | 4.363 | 4.328 | 4.351 | 3,250,378 | +0.08(+1.79%) |
Sep 08, 2017 | 4.290 | 4.263 | 4.275 | 1,806,723 | +0.03(+0.72%) | |
Sep 07, 2017 | 4.283 | 4.286 | 4.237 | 4.244 | 2,042,780 | -0.02(-0.36%) |
Sep 06, 2017 | 4.241 | 4.275 | 4.229 | 4.260 | 2,244,596 | +0.04(+0.90%) |
Sep 05, 2017 | 4.283 | 4.294 | 4.191 | 4.221 | 2,605,028 | -0.15(-3.49%) |
Sep 01, 2017 | 4.344 | 4.382 | 4.344 | 4.374 | 1,240,320 | +0.02(+0.53%) |
Aug 31, 2017 | 4.328 | 4.351 | 4.322 | 4.351 | 1,099,011 | +0.04(+0.88%) |
Aug 30, 2017 | 4.305 | 4.328 | 4.298 | 4.313 | 1,269,536 | -0.02(-0.35%) |
Aug 29, 2017 | 4.290 | 4.336 | 4.283 | 4.328 | 2,246,573 | -0.13(-2.91%) |
Aug 28, 2017 | 4.466 | 4.473 | 4.435 | 4.458 | 1,024,440 | -0.02(-0.51%) |
Aug 25, 2017 | 4.466 | 4.496 | 4.466 | 4.481 | 1,424,520 | +0.05(+1.03%) |
Aug 24, 2017 | 4.389 | 4.458 | 4.423 | 4.435 | 1,177,382 | +0.05(+1.04%) |
Aug 23, 2017 | 4.367 | 4.405 | 4.359 | 4.389 | 1,808,755 | -0.03(-0.69%) |
Aug 22, 2017 | 4.397 | 4.435 | 4.397 | 4.420 | 2,930,665 | +0.05(+1.05%) |
Aug 21, 2017 | 4.397 | 4.397 | 4.345 | 4.374 | 5,863,931 | -0.05(-1.04%) |
Aug 18, 2017 | 4.397 | 4.443 | 4.382 | 4.420 | 2,414,935 | +0.04(+0.87%) |
Aug 17, 2017 | 4.428 | 4.443 | 4.374 | 4.382 | 3,167,040 | -0.10(-2.34%) |
Aug 16, 2017 | 4.487 | 4.509 | 4.472 | 4.487 | 2,534,648 | +0.07(+1.69%) |
Aug 15, 2017 | 4.390 | 4.435 | 4.368 | 4.412 | 3,341,037 | +0.04(+1.02%) |
Aug 14, 2017 | 4.397 | 4.405 | 4.353 | 4.368 | 2,137,493 | +0.01(+0.34%) |
Aug 11, 2017 | 4.360 | 4.375 | 4.316 | 4.353 | 3,560,983 | -0.07(-1.52%) |
Aug 10, 2017 | 4.479 | 4.487 | 4.412 | 4.420 | 5,177,117 | +0.20(+4.76%) |
Aug 09, 2017 | 4.182 | 4.226 | 4.176 | 4.219 | 2,137,153 | -0.03(-0.70%) |
Aug 08, 2017 | 4.263 | 4.278 | 4.241 | 4.249 | 1,580,604 | +0.03(+0.71%) |
Aug 07, 2017 | 4.219 | 4.226 | 4.211 | 4.219 | 1,075,786 | +0.02(+0.53%) |
Aug 04, 2017 | 4.182 | 4.211 | 4.174 | 4.196 | 1,949,075 | +0.01(+0.36%) |
Aug 03, 2017 | 4.182 | 4.196 | 4.167 | 4.182 | 1,571,196 | +0.01(+0.18%) |
Aug 02, 2017 | 4.189 | 4.204 | 4.167 | 4.174 | 2,467,317 | +0.02(+0.54%) |
Aug 01, 2017 | 4.167 | 4.182 | 4.152 | 4.152 | 2,004,423 | +0.01(+0.18%) |
Jul 31, 2017 | 4.115 | 4.152 | 4.115 | 4.144 | 1,315,285 | +0.01(+0.36%) |
Jul 28, 2017 | 4.092 | 4.130 | 4.085 | 4.130 | 1,002,248 | +0.03(+0.73%) |
Jul 27, 2017 | 4.115 | 4.122 | 4.085 | 4.100 | 1,627,493 | +0.00(+0.00%) |
Jul 26, 2017 | 4.115 | 4.115 | 4.092 | 4.100 | 1,802,340 | +0.00(+0.00%) |
Jul 25, 2017 | 4.107 | 4.130 | 4.100 | 4.100 | 1,659,351 | +0.06(+1.47%) |
Jul 24, 2017 | 4.033 | 4.048 | 4.018 | 4.040 | 1,101,310 | +0.04(+1.12%) |
Jul 21, 2017 | 3.996 | 4.010 | 3.970 | 3.996 | 1,236,176 | -0.01(-0.37%) |
Jul 20, 2017 | 4.033 | 4.048 | 4.003 | 4.010 | 1,512,417 | +0.04(+0.94%) |
Jul 19, 2017 | 3.936 | 3.973 | 3.936 | 3.973 | 1,191,205 | +0.01(+0.19%) |
Jul 18, 2017 | 3.958 | 3.981 | 3.943 | 3.966 | 1,555,124 | -0.07(-1.84%) |
Jul 17, 2017 | 4.048 | 4.055 | 4.037 | 4.040 | 1,389,592 | -0.01(-0.37%) |
Jul 14, 2017 | 4.025 | 4.066 | 4.018 | 4.055 | 1,482,009 | -0.01(-0.18%) |
Jul 13, 2017 | 4.055 | 4.077 | 4.048 | 4.063 | 1,861,079 | +0.03(+0.74%) |
Jul 12, 2017 | 4.077 | 4.077 | 4.025 | 4.033 | 1,972,135 | -0.06(-1.45%) |
Jul 11, 2017 | 4.100 | 4.107 | 4.063 | 4.092 | 2,647,738 | +0.03(+0.73%) |
Jul 10, 2017 | 4.085 | 4.107 | 4.063 | 4.063 | 2,112,602 | +0.01(+0.37%) |
Jul 07, 2017 | 4.040 | 4.070 | 4.033 | 4.048 | 2,955,438 | +0.10(+2.64%) |
Jul 06, 2017 | 3.943 | 3.981 | 3.931 | 3.943 | 2,847,646 | +0.04(+0.95%) |
Jul 05, 2017 | 3.929 | 3.929 | 3.891 | 3.906 | 1,894,245 | +0.04(+0.96%) |
Jul 03, 2017 | 3.884 | 3.914 | 3.869 | 3.869 | 1,348,475 | +0.07(+1.76%) |
Jun 30, 2017 | 3.832 | 3.839 | 3.780 | 3.802 | 2,923,266 | -0.06(-1.54%) |
Jun 29, 2017 | 3.854 | 3.877 | 3.810 | 3.862 | 4,479,813 | +0.16(+4.43%) |
Jun 28, 2017 | 3.653 | 3.705 | 3.642 | 3.698 | 3,683,862 | +0.04(+1.02%) |
Jun 27, 2017 | 3.624 | 3.661 | 3.620 | 3.661 | 1,500,452 | +0.01(+0.41%) |
Jun 26, 2017 | 3.683 | 3.683 | 3.638 | 3.646 | 2,338,999 | +0.02(+0.62%) |
Jun 23, 2017 | 3.601 | 3.638 | 3.586 | 3.624 | 1,705,428 | -0.02(-0.61%) |
Jun 22, 2017 | 3.631 | 3.653 | 3.616 | 3.646 | 1,545,624 | -0.01(-0.20%) |
Jun 21, 2017 | 3.624 | 3.668 | 3.616 | 3.653 | 2,237,155 | -0.02(-0.61%) |
Jun 20, 2017 | 3.720 | 3.728 | 3.668 | 3.676 | 1,636,964 | -0.07(-1.79%) |
Jun 19, 2017 | 3.750 | 3.757 | 3.728 | 3.743 | 5,410,663 | +0.00(+0.00%) |
Jun 16, 2017 | 3.698 | 3.743 | 3.691 | 3.743 | 1,084,511 | +0.04(+1.00%) |
Jun 15, 2017 | 3.691 | 3.720 | 3.676 | 3.705 | 1,832,106 | -0.08(-2.16%) |
Jun 14, 2017 | 3.810 | 3.810 | 3.765 | 3.787 | 1,859,070 | -0.02(-0.59%) |
Jun 13, 2017 | 3.824 | 3.832 | 3.810 | 3.810 | 1,328,268 | +0.01(+0.39%) |
Jun 12, 2017 | 3.802 | 3.817 | 3.772 | 3.795 | 2,282,455 | +0.03(+0.79%) |
Jun 09, 2017 | 3.713 | 3.780 | 3.713 | 3.765 | 2,897,902 | +0.10(+2.64%) |
Jun 08, 2017 | 3.646 | 3.683 | 3.642 | 3.668 | 1,627,950 | +0.04(+1.23%) |
Jun 07, 2017 | 3.646 | 3.661 | 3.609 | 3.624 | 1,554,918 | +0.01(+0.21%) |
Jun 06, 2017 | 3.586 | 3.624 | 3.579 | 3.616 | 5,568,236 | -0.07(-1.82%) |
Jun 05, 2017 | 3.668 | 3.691 | 3.646 | 3.683 | 2,719,718 | -0.01(-0.20%) |
Jun 02, 2017 | 3.735 | 3.750 | 3.691 | 3.691 | 1,498,575 | -0.07(-1.78%) |
Jun 01, 2017 | 3.720 | 3.780 | 3.713 | 3.757 | 2,218,681 | +0.07(+2.02%) |
May 31, 2017 | 3.683 | 3.698 | 3.661 | 3.683 | 2,554,666 | +0.01(+0.41%) |
May 30, 2017 | 3.691 | 3.691 | 3.653 | 3.668 | 2,754,879 | +0.01(+0.41%) |
May 26, 2017 | 3.661 | 3.668 | 3.638 | 3.653 | 2,118,590 | -0.03(-0.81%) |
May 25, 2017 | 3.683 | 3.698 | 3.668 | 3.683 | 1,774,771 | -0.01(-0.40%) |
May 24, 2017 | 3.705 | 3.720 | 3.691 | 3.698 | 2,025,755 | -0.02(-0.60%) |
May 23, 2017 | 3.735 | 3.743 | 3.691 | 3.720 | 3,577,361 | -0.10(-2.53%) |
May 22, 2017 | 3.780 | 3.832 | 3.772 | 3.817 | 4,430,953 | +0.26(+7.24%) |
May 19, 2017 | 3.545 | 3.595 | 3.552 | 3.559 | 4,097,860 | +0.01(+0.41%) |
May 18, 2017 | 3.487 | 3.552 | 3.487 | 3.545 | 3,361,242 | +0.05(+1.45%) |
May 17, 2017 | 3.516 | 3.538 | 3.487 | 3.494 | 5,088,483 | -0.13(-3.59%) |
May 16, 2017 | 3.639 | 3.660 | 3.614 | 3.624 | 3,703,020 | +0.00(+0.00%) |
May 15, 2017 | 3.595 | 3.646 | 3.588 | 3.624 | 2,293,377 | +0.01(+0.40%) |
May 12, 2017 | 3.603 | 3.617 | 3.574 | 3.610 | 2,804,975 | +0.03(+0.81%) |
May 11, 2017 | 3.632 | 3.646 | 3.581 | 3.581 | 5,198,434 | -0.27(-7.12%) |
May 10, 2017 | 3.841 | 3.884 | 3.834 | 3.855 | 2,148,029 | +0.01(+0.19%) |
May 09, 2017 | 3.877 | 3.884 | 3.834 | 3.848 | 1,906,449 | -0.01(-0.37%) |
May 08, 2017 | 3.870 | 3.892 | 3.855 | 3.863 | 3,328,703 | -0.04(-0.93%) |
May 05, 2017 | 3.899 | 3.899 | 3.870 | 3.899 | 2,473,589 | +0.07(+1.89%) |
May 04, 2017 | 3.834 | 3.855 | 3.798 | 3.827 | 2,125,440 | +0.09(+2.32%) |
May 03, 2017 | 3.718 | 3.762 | 3.711 | 3.740 | 1,799,026 | +0.01(+0.19%) |
May 02, 2017 | 3.747 | 3.754 | 3.725 | 3.733 | 2,597,355 | -0.05(-1.34%) |
May 01, 2017 | 3.733 | 3.798 | 3.722 | 3.783 | 2,926,266 | +0.06(+1.75%) |
Apr 28, 2017 | 3.711 | 3.718 | 3.693 | 3.718 | 2,189,023 | +0.03(+0.78%) |
Apr 27, 2017 | 3.689 | 3.704 | 3.647 | 3.689 | 1,819,730 | -0.04(-0.97%) |
Apr 26, 2017 | 3.711 | 3.754 | 3.711 | 3.725 | 1,381,482 | -0.03(-0.77%) |
Apr 25, 2017 | 3.747 | 3.776 | 3.740 | 3.754 | 2,187,895 | +0.01(+0.19%) |
Apr 24, 2017 | 3.747 | 3.762 | 3.722 | 3.747 | 2,679,637 | +0.17(+4.64%) |
Apr 21, 2017 | 3.624 | 3.646 | 3.581 | 3.581 | 2,762,940 | +0.03(+0.81%) |
Apr 20, 2017 | 3.509 | 3.574 | 3.534 | 3.552 | 3,391,410 | +0.04(+1.23%) |
Apr 19, 2017 | 3.502 | 3.531 | 3.494 | 3.509 | 3,884,752 | +0.05(+1.46%) |
Apr 18, 2017 | 3.451 | 3.466 | 3.415 | 3.458 | 2,928,617 | -0.08(-2.24%) |
Apr 17, 2017 | 3.509 | 3.545 | 3.494 | 3.538 | 1,550,302 | +0.05(+1.45%) |
Apr 13, 2017 | 3.473 | 3.509 | 3.466 | 3.487 | 2,161,216 | -0.04(-1.23%) |
Apr 12, 2017 | 3.538 | 3.545 | 3.502 | 3.531 | 1,995,102 | -0.03(-0.81%) |
Apr 11, 2017 | 3.545 | 3.567 | 3.502 | 3.559 | 3,943,180 | +0.01(+0.41%) |
Apr 10, 2017 | 3.523 | 3.559 | 3.523 | 3.545 | 1,830,102 | +0.01(+0.41%) |
Apr 07, 2017 | 3.552 | 3.559 | 3.494 | 3.531 | 4,428,252 | -0.08(-2.20%) |
Apr 06, 2017 | 3.574 | 3.617 | 3.559 | 3.610 | 1,992,977 | +0.03(+0.81%) |
Apr 05, 2017 | 3.646 | 3.653 | 3.574 | 3.581 | 4,988,609 | -0.08(-2.17%) |
Apr 04, 2017 | 3.646 | 3.660 | 3.617 | 3.660 | 1,551,894 | -0.01(-0.39%) |
Apr 03, 2017 | 3.697 | 3.697 | 3.632 | 3.675 | 1,866,238 | -0.03(-0.78%) |
Mar 31, 2017 | 3.704 | 3.725 | 3.691 | 3.704 | 1,536,004 | -0.04(-1.16%) |
Mar 30, 2017 | 3.733 | 3.747 | 3.711 | 3.747 | 3,343,120 | +0.02(+0.58%) |
Mar 29, 2017 | 3.711 | 3.733 | 3.679 | 3.725 | 2,013,685 | -0.06(-1.53%) |
Mar 28, 2017 | 3.769 | 3.805 | 3.754 | 3.783 | 2,646,529 | +0.01(+0.19%) |
Mar 27, 2017 | 3.754 | 3.776 | 3.733 | 3.776 | 2,899,682 | -0.04(-0.95%) |
Mar 24, 2017 | 3.841 | 3.848 | 3.790 | 3.812 | 4,677,077 | -0.19(-4.69%) |
Mar 23, 2017 | 3.978 | 4.029 | 3.971 | 4.000 | 1,483,995 | -0.01(-0.18%) |
Mar 22, 2017 | 4.007 | 4.029 | 3.978 | 4.007 | 1,962,276 | -0.06(-1.60%) |
Mar 21, 2017 | 4.209 | 4.209 | 4.065 | 4.072 | 2,339,613 | -0.04(-0.88%) |
Mar 20, 2017 | 4.123 | 4.144 | 4.101 | 4.108 | 1,106,456 | -0.04(-1.04%) |
Mar 17, 2017 | 4.202 | 4.202 | 4.144 | 4.151 | 1,951,988 | -0.06(-1.54%) |
Mar 16, 2017 | 4.166 | 4.216 | 4.151 | 4.216 | 3,062,508 | +0.10(+2.46%) |
Mar 15, 2017 | 4.123 | 4.144 | 4.108 | 4.115 | 2,334,718 | +0.01(+0.18%) |
Mar 14, 2017 | 4.108 | 4.115 | 4.079 | 4.108 | 1,921,257 | -0.06(-1.39%) |
Mar 13, 2017 | 4.180 | 4.202 | 4.151 | 4.166 | 1,319,690 | +0.01(+0.17%) |
Mar 10, 2017 | 4.151 | 4.173 | 4.123 | 4.159 | 2,325,316 | +0.06(+1.59%) |
Mar 09, 2017 | 4.108 | 4.123 | 4.079 | 4.094 | 2,100,176 | +0.04(+1.07%) |
Mar 08, 2017 | 4.094 | 4.101 | 4.050 | 4.050 | 2,055,960 | -0.01(-0.36%) |
Mar 07, 2017 | 4.050 | 4.079 | 4.029 | 4.065 | 2,643,908 | +0.01(+0.18%) |
Mar 06, 2017 | 4.072 | 4.079 | 4.029 | 4.058 | 4,412,847 | -0.04(-0.88%) |
Mar 03, 2017 | 4.050 | 4.104 | 4.036 | 4.094 | 4,086,084 | +0.14(+3.66%) |
Mar 02, 2017 | 3.956 | 3.978 | 3.938 | 3.949 | 4,517,758 | -0.01(-0.18%) |
Mar 01, 2017 | 3.956 | 3.985 | 3.935 | 3.956 | 2,222,419 | +0.10(+2.62%) |
Feb 28, 2017 | 3.827 | 3.877 | 3.827 | 3.855 | 1,889,524 | +0.00(+0.00%) |
Feb 27, 2017 | 3.834 | 3.855 | 3.819 | 3.855 | 1,126,286 | +0.04(+1.14%) |
Feb 24, 2017 | 3.769 | 3.827 | 3.769 | 3.812 | 2,481,607 | -0.05(-1.31%) |
Feb 23, 2017 | 3.892 | 3.899 | 3.841 | 3.863 | 3,207,824 | -0.08(-2.01%) |
Feb 22, 2017 | 3.892 | 3.949 | 3.892 | 3.942 | 2,671,335 | -0.01(-0.36%) |
Feb 21, 2017 | 3.913 | 3.956 | 3.913 | 3.956 | 2,537,999 | +0.07(+1.86%) |
Feb 17, 2017 | 3.884 | 3.884 | 3.884 | 0 | -0.22(-5.45%) | |
Feb 16, 2017 | 4.094 | 4.108 | 4.065 | 4.108 | 2,160,072 | +0.01(+0.18%) |
Feb 15, 2017 | 4.072 | 4.115 | 4.072 | 4.101 | 3,106,973 | +0.04(+0.89%) |
Feb 14, 2017 | 4.029 | 4.072 | 4.015 | 4.065 | 2,641,687 | +0.04(+0.90%) |
Feb 13, 2017 | 4.021 | 4.058 | 4.014 | 4.029 | 1,568,282 | +0.03(+0.72%) |
Feb 10, 2017 | 3.978 | 4.000 | 3.964 | 4.000 | 3,283,458 | +0.00(+0.00%) |
Feb 09, 2017 | 3.942 | 4.007 | 3.942 | 4.000 | 3,769,757 | +0.08(+2.03%) |
Feb 08, 2017 | 3.870 | 3.927 | 3.834 | 3.920 | 3,132,908 | -0.03(-0.73%) |
Feb 07, 2017 | 3.949 | 3.964 | 3.935 | 3.949 | 3,329,286 | -0.01(-0.36%) |
Feb 06, 2017 | 3.971 | 3.999 | 3.953 | 3.964 | 1,444,217 | -0.09(-2.31%) |
Feb 03, 2017 | 4.058 | 4.079 | 4.050 | 4.058 | 1,648,115 | +0.09(+2.37%) |
Feb 02, 2017 | 3.964 | 3.985 | 3.946 | 3.964 | 1,587,690 | -0.04(-1.08%) |
Feb 01, 2017 | 4.036 | 4.036 | 3.985 | 4.007 | 2,002,455 | +0.05(+1.28%) |
Jan 31, 2017 | 4.007 | 4.007 | 3.920 | 3.956 | 2,076,658 | +0.01(+0.37%) |
Jan 30, 2017 | 3.942 | 3.949 | 3.906 | 3.942 | 2,057,226 | -0.07(-1.80%) |
Jan 27, 2017 | 4.029 | 4.036 | 3.996 | 4.014 | 1,882,346 | -0.02(-0.54%) |
Jan 26, 2017 | 4.050 | 4.061 | 4.011 | 4.036 | 1,717,052 | -0.04(-1.06%) |
Jan 25, 2017 | 4.029 | 4.079 | 4.021 | 4.079 | 2,580,054 | +0.15(+3.86%) |
Jan 24, 2017 | 3.899 | 3.942 | 3.899 | 3.928 | 1,949,000 | +0.08(+2.06%) |
Jan 23, 2017 | 3.884 | 3.888 | 3.827 | 3.848 | 1,258,093 | -0.04(-0.93%) |
Jan 20, 2017 | 3.863 | 3.892 | 3.863 | 3.884 | 1,795,232 | -0.01(-0.19%) |
Jan 19, 2017 | 3.906 | 3.917 | 3.848 | 3.892 | 2,214,851 | +0.05(+1.32%) |
Jan 18, 2017 | 3.848 | 3.863 | 3.819 | 3.841 | 2,981,244 | -0.08(-2.03%) |
Jan 17, 2017 | 3.985 | 3.989 | 3.906 | 3.920 | 2,526,906 | -0.06(-1.63%) |
Jan 13, 2017 | 3.985 | 3.985 | 3.985 | 0 | +0.04(+0.91%) | |
Jan 12, 2017 | 3.993 | 3.993 | 3.928 | 3.949 | 2,592,831 | -0.08(-1.97%) |
Jan 11, 2017 | 3.949 | 4.029 | 3.935 | 4.029 | 2,343,386 | +0.08(+2.01%) |
Jan 10, 2017 | 3.942 | 3.975 | 3.935 | 3.949 | 1,602,622 | +0.02(+0.55%) |
Jan 09, 2017 | 3.985 | 3.985 | 3.928 | 3.928 | 3,706,351 | -0.14(-3.55%) |
Jan 06, 2017 | 4.050 | 4.101 | 4.043 | 4.072 | 4,383,370 | -0.01(-0.35%) |
Jan 05, 2017 | 4.108 | 4.115 | 4.065 | 4.086 | 2,523,798 | -0.02(-0.53%) |
Jan 04, 2017 | 4.058 | 4.123 | 4.058 | 4.108 | 2,464,390 | +0.04(+0.89%) |
Jan 03, 2017 | 4.036 | 4.072 | 4.014 | 4.072 | 2,462,547 | +0.08(+1.99%) |
Dec 30, 2016 | 3.993 | 3.993 | 3.993 | 0 | +0.04(+1.10%) | |
Dec 29, 2016 | 3.949 | 3.971 | 3.938 | 3.949 | 1,244,363 | +0.01(+0.18%) |
Dec 28, 2016 | 3.964 | 3.968 | 3.935 | 3.942 | 1,123,401 | -0.06(-1.62%) |
Dec 27, 2016 | 4.000 | 4.014 | 3.978 | 4.007 | 1,338,667 | -0.01(-0.18%) |
Dec 23, 2016 | 4.014 | 4.014 | 4.014 | 0 | +0.01(+0.36%) | |
Dec 22, 2016 | 4.000 | 4.021 | 3.978 | 4.000 | 2,217,752 | +0.01(+0.18%) |
Dec 21, 2016 | 3.985 | 4.007 | 3.974 | 3.993 | 1,833,552 | +0.04(+1.10%) |
Dec 20, 2016 | 3.942 | 3.971 | 3.942 | 3.949 | 3,546,170 | +0.01(+0.37%) |
Dec 19, 2016 | 3.942 | 3.960 | 3.928 | 3.935 | 2,946,247 | -0.05(-1.27%) |
Dec 16, 2016 | 3.989 | 4.011 | 3.971 | 3.985 | 2,095,313 | +0.04(+0.91%) |
Dec 15, 2016 | 3.964 | 3.978 | 3.935 | 3.949 | 2,303,875 | -0.04(-0.91%) |
Dec 14, 2016 | 4.014 | 4.050 | 3.971 | 3.985 | 2,708,602 | -0.05(-1.25%) |
Dec 13, 2016 | 4.029 | 4.043 | 4.007 | 4.036 | 2,379,816 | +0.03(+0.72%) |
Dec 12, 2016 | 4.029 | 4.036 | 4.000 | 4.007 | 1,978,715 | -0.01(-0.36%) |
Dec 09, 2016 | 3.985 | 4.021 | 3.971 | 4.021 | 3,542,506 | -0.08(-1.94%) |
Dec 08, 2016 | 4.036 | 4.130 | 4.036 | 4.101 | 5,029,888 | -0.02(-0.53%) |
Dec 07, 2016 | 4.014 | 4.130 | 4.014 | 4.123 | 4,019,093 | +0.19(+4.96%) |
Dec 06, 2016 | 3.855 | 3.949 | 3.848 | 3.928 | 3,531,302 | +0.05(+1.30%) |
Dec 05, 2016 | 3.805 | 3.877 | 3.798 | 3.877 | 2,762,017 | +0.19(+5.29%) |
Dec 02, 2016 | 3.682 | 3.711 | 3.668 | 3.682 | 1,517,019 | -0.01(-0.20%) |