Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.300 | 2.300 | 2.240 | 2.280 | 2,070,708 | +0.00(+0.00%) |
Oct 30, 2017 | 2.270 | 2.300 | 2.200 | 2.280 | 4,161,048 | +0.03(+1.33%) |
Oct 27, 2017 | 2.220 | 2.250 | 2.110 | 2.250 | 4,154,108 | +0.03(+1.35%) |
Oct 26, 2017 | 2.260 | 2.300 | 2.220 | 2.220 | 2,084,133 | -0.02(-0.89%) |
Oct 25, 2017 | 2.240 | 2.260 | 2.180 | 2.240 | 2,813,067 | -0.02(-0.88%) |
Oct 24, 2017 | 2.210 | 2.290 | 2.170 | 2.260 | 4,013,592 | +0.05(+2.26%) |
Oct 23, 2017 | 2.270 | 2.310 | 2.190 | 2.210 | 2,717,723 | -0.07(-3.07%) |
Oct 20, 2017 | 2.260 | 2.380 | 2.230 | 2.280 | 5,065,317 | +0.02(+0.88%) |
Oct 19, 2017 | 2.270 | 2.300 | 2.240 | 2.260 | 2,328,969 | -0.05(-2.16%) |
Oct 18, 2017 | 2.340 | 2.370 | 2.300 | 2.310 | 1,924,094 | -0.02(-0.86%) |
Oct 17, 2017 | 2.400 | 2.430 | 2.310 | 2.330 | 2,664,593 | -0.07(-2.92%) |
Oct 16, 2017 | 2.390 | 2.430 | 2.380 | 2.400 | 2,630,850 | +0.01(+0.42%) |
Oct 13, 2017 | 2.310 | 2.390 | 2.310 | 2.390 | 2,534,846 | +0.08(+3.46%) |
Oct 12, 2017 | 2.300 | 2.365 | 2.255 | 2.310 | 4,877,686 | +0.01(+0.43%) |
Oct 11, 2017 | 2.280 | 2.310 | 2.250 | 2.300 | 5,811,632 | +0.02(+0.88%) |
Oct 10, 2017 | 2.270 | 2.310 | 2.255 | 2.280 | 2,295,750 | +0.01(+0.44%) |
Oct 09, 2017 | 2.260 | 2.320 | 2.240 | 2.270 | 3,418,195 | -0.02(-0.87%) |
Oct 06, 2017 | 2.280 | 2.310 | 2.260 | 2.290 | 2,479,752 | +0.01(+0.44%) |
Oct 05, 2017 | 2.280 | 2.325 | 2.260 | 2.280 | 6,276,126 | +0.01(+0.44%) |
Oct 04, 2017 | 2.360 | 2.400 | 2.260 | 2.270 | 4,776,981 | -0.09(-3.81%) |
Oct 03, 2017 | 2.330 | 2.370 | 2.320 | 2.360 | 3,791,706 | +0.01(+0.43%) |
Oct 02, 2017 | 2.360 | 2.370 | 2.310 | 2.350 | 3,094,348 | +0.02(+0.86%) |
Sep 29, 2017 | 2.360 | 2.390 | 2.290 | 2.330 | 8,255,545 | -0.06(-2.51%) |
Sep 28, 2017 | 2.390 | 2.420 | 2.360 | 2.390 | 4,045,599 | +0.00(+0.00%) |
Sep 27, 2017 | 2.390 | 2.440 | 2.360 | 2.390 | 4,893,866 | +0.01(+0.42%) |
Sep 26, 2017 | 2.410 | 2.420 | 2.360 | 2.380 | 3,510,980 | -0.04(-1.65%) |
Sep 25, 2017 | 2.450 | 2.480 | 2.410 | 2.420 | 2,853,415 | -0.03(-1.22%) |
Sep 22, 2017 | 2.420 | 2.480 | 2.420 | 2.450 | 2,587,356 | +0.03(+1.24%) |
Sep 21, 2017 | 2.480 | 2.500 | 2.405 | 2.420 | 3,739,425 | -0.08(-3.20%) |
Sep 20, 2017 | 2.470 | 2.510 | 2.430 | 2.500 | 4,451,847 | +0.03(+1.21%) |
Sep 19, 2017 | 2.510 | 2.530 | 2.425 | 2.470 | 4,577,512 | -0.01(-0.40%) |
Sep 18, 2017 | 2.570 | 2.570 | 2.460 | 2.480 | 3,899,726 | -0.06(-2.36%) |
Sep 15, 2017 | 2.490 | 2.555 | 2.490 | 2.540 | 4,672,033 | +0.05(+2.01%) |
Sep 14, 2017 | 2.520 | 2.570 | 2.470 | 2.490 | 2,771,539 | -0.04(-1.58%) |
Sep 13, 2017 | 2.530 | 2.600 | 2.510 | 2.530 | 3,189,510 | -0.05(-1.94%) |
Sep 12, 2017 | 2.570 | 2.590 | 2.530 | 2.580 | 2,822,832 | +0.03(+1.18%) |
Sep 11, 2017 | 2.530 | 2.630 | 2.510 | 2.550 | 2,283,769 | +0.04(+1.59%) |
Sep 08, 2017 | 2.610 | 2.625 | 2.460 | 2.510 | 3,228,679 | -0.09(-3.46%) |
Sep 07, 2017 | 2.650 | 2.679 | 2.570 | 2.600 | 3,637,163 | -0.04(-1.52%) |
Sep 06, 2017 | 2.520 | 2.650 | 2.490 | 2.640 | 5,501,728 | +0.16(+6.45%) |
Sep 05, 2017 | 2.470 | 2.490 | 2.400 | 2.480 | 5,828,970 | +0.01(+0.40%) |
Sep 01, 2017 | 2.490 | 2.525 | 2.450 | 2.470 | 3,902,832 | -0.02(-0.80%) |
Aug 31, 2017 | 2.530 | 2.530 | 2.480 | 2.490 | 3,539,990 | -0.01(-0.40%) |
Aug 30, 2017 | 2.530 | 2.550 | 2.480 | 2.500 | 4,166,337 | -0.05(-1.96%) |
Aug 29, 2017 | 2.510 | 2.570 | 2.500 | 2.550 | 3,323,865 | +0.00(+0.00%) |
Aug 28, 2017 | 2.560 | 2.600 | 2.520 | 2.550 | 3,345,163 | -0.01(-0.39%) |
Aug 25, 2017 | 2.590 | 2.600 | 2.550 | 2.560 | 3,929,066 | +0.00(+0.00%) |
Aug 24, 2017 | 2.640 | 2.650 | 2.550 | 2.560 | 3,666,595 | -0.06(-2.29%) |
Aug 23, 2017 | 2.610 | 2.660 | 2.610 | 2.620 | 2,718,710 | -0.02(-0.76%) |
Aug 22, 2017 | 2.640 | 2.660 | 2.550 | 2.640 | 5,542,192 | +0.00(+0.00%) |
Aug 21, 2017 | 2.600 | 2.680 | 2.590 | 2.640 | 2,483,482 | +0.02(+0.76%) |
Aug 18, 2017 | 2.670 | 2.670 | 2.600 | 2.620 | 4,225,827 | -0.01(-0.38%) |
Aug 17, 2017 | 2.750 | 2.790 | 2.620 | 2.630 | 6,064,254 | -0.12(-4.36%) |
Aug 16, 2017 | 2.740 | 2.800 | 2.740 | 2.750 | 2,399,261 | +0.01(+0.36%) |
Aug 15, 2017 | 2.770 | 2.820 | 2.715 | 2.740 | 3,946,745 | -0.03(-1.08%) |
Aug 14, 2017 | 2.790 | 2.880 | 2.745 | 2.770 | 6,141,189 | +0.00(+0.00%) |
Aug 11, 2017 | 2.720 | 2.820 | 2.700 | 2.770 | 2,721,702 | -0.01(-0.36%) |
Aug 10, 2017 | 2.850 | 2.890 | 2.775 | 2.780 | 3,677,759 | -0.11(-3.81%) |
Aug 09, 2017 | 2.900 | 2.940 | 2.800 | 2.890 | 7,283,229 | -0.05(-1.70%) |
Aug 08, 2017 | 2.960 | 2.970 | 2.880 | 2.940 | 3,940,908 | -0.02(-0.68%) |
Aug 07, 2017 | 2.890 | 3.000 | 2.770 | 2.960 | 7,570,238 | +0.09(+3.14%) |
Aug 04, 2017 | 2.960 | 3.000 | 2.840 | 2.870 | 10,507,952 | -0.13(-4.33%) |
Aug 03, 2017 | 3.110 | 3.140 | 2.920 | 3.000 | 14,937,949 | -0.36(-10.71%) |
Aug 02, 2017 | 3.550 | 3.570 | 3.280 | 3.360 | 8,190,333 | -0.19(-5.35%) |
Aug 01, 2017 | 3.680 | 3.690 | 3.540 | 3.550 | 6,191,572 | -0.09(-2.47%) |
Jul 31, 2017 | 3.680 | 3.690 | 3.595 | 3.640 | 3,641,084 | +0.04(+1.11%) |
Jul 28, 2017 | 3.760 | 3.780 | 3.600 | 3.600 | 3,583,155 | -0.14(-3.74%) |
Jul 27, 2017 | 3.700 | 3.800 | 3.655 | 3.740 | 3,646,020 | +0.04(+1.08%) |
Jul 26, 2017 | 3.750 | 3.790 | 3.690 | 3.700 | 2,253,717 | -0.05(-1.33%) |
Jul 25, 2017 | 3.680 | 3.770 | 3.650 | 3.750 | 4,397,214 | +0.10(+2.74%) |
Jul 24, 2017 | 3.620 | 3.740 | 3.580 | 3.650 | 3,569,329 | +0.02(+0.55%) |
Jul 21, 2017 | 3.650 | 3.670 | 3.600 | 3.630 | 2,702,458 | -0.02(-0.55%) |
Jul 20, 2017 | 3.660 | 3.735 | 3.605 | 3.650 | 4,709,988 | +0.01(+0.27%) |
Jul 19, 2017 | 3.600 | 3.680 | 3.580 | 3.640 | 3,974,179 | +0.06(+1.68%) |
Jul 18, 2017 | 3.610 | 3.630 | 3.550 | 3.580 | 3,286,321 | -0.03(-0.83%) |
Jul 17, 2017 | 3.660 | 3.720 | 3.560 | 3.610 | 4,245,480 | -0.03(-0.82%) |
Jul 14, 2017 | 3.550 | 3.720 | 3.550 | 3.640 | 4,026,015 | +0.09(+2.54%) |
Jul 13, 2017 | 3.690 | 3.690 | 3.500 | 3.550 | 7,060,692 | -0.14(-3.79%) |
Jul 12, 2017 | 3.760 | 3.890 | 3.650 | 3.690 | 3,959,353 | +0.00(+0.00%) |
Jul 11, 2017 | 3.730 | 3.760 | 3.670 | 3.690 | 2,696,226 | -0.03(-0.81%) |
Jul 10, 2017 | 3.800 | 3.840 | 3.670 | 3.720 | 4,694,543 | +0.01(+0.27%) |
Jul 07, 2017 | 3.690 | 3.740 | 3.660 | 3.710 | 2,513,796 | +0.00(+0.00%) |
Jul 06, 2017 | 3.720 | 3.790 | 3.670 | 3.710 | 3,670,308 | -0.02(-0.54%) |
Jul 05, 2017 | 3.720 | 3.775 | 3.675 | 3.730 | 3,218,102 | -0.02(-0.53%) |
Jul 03, 2017 | 3.800 | 3.850 | 3.730 | 3.750 | 1,486,321 | -0.05(-1.32%) |
Jun 30, 2017 | 3.770 | 3.850 | 3.710 | 3.800 | 4,648,970 | +0.06(+1.60%) |
Jun 29, 2017 | 3.820 | 3.850 | 3.670 | 3.740 | 6,159,832 | -0.09(-2.35%) |
Jun 28, 2017 | 3.780 | 3.866 | 3.750 | 3.830 | 4,242,859 | +0.09(+2.41%) |
Jun 27, 2017 | 3.760 | 3.845 | 3.620 | 3.740 | 8,927,929 | -0.10(-2.60%) |
Jun 26, 2017 | 3.530 | 3.855 | 3.490 | 3.840 | 13,146,128 | +0.36(+10.34%) |
Jun 23, 2017 | 3.490 | 3.690 | 3.430 | 3.480 | 64,212,784 | +0.02(+0.58%) |
Jun 22, 2017 | 3.440 | 3.545 | 3.370 | 3.460 | 6,655,707 | +0.01(+0.29%) |
Jun 21, 2017 | 3.550 | 3.560 | 3.380 | 3.450 | 8,121,937 | -0.10(-2.82%) |
Jun 20, 2017 | 3.580 | 3.640 | 3.460 | 3.550 | 14,706,302 | -0.09(-2.47%) |
Jun 19, 2017 | 3.520 | 3.650 | 3.459 | 3.640 | 7,265,354 | +0.13(+3.70%) |
Jun 16, 2017 | 3.540 | 3.540 | 3.400 | 3.510 | 10,819,886 | -0.10(-2.77%) |
Jun 15, 2017 | 3.670 | 3.690 | 3.500 | 3.610 | 7,546,037 | -0.05(-1.37%) |
Jun 14, 2017 | 3.540 | 3.690 | 3.420 | 3.660 | 13,223,097 | +0.16(+4.57%) |
Jun 13, 2017 | 3.590 | 3.600 | 3.460 | 3.500 | 5,305,101 | -0.09(-2.51%) |
Jun 12, 2017 | 3.530 | 3.775 | 3.510 | 3.590 | 4,799,698 | +0.05(+1.41%) |
Jun 09, 2017 | 3.550 | 3.590 | 3.510 | 3.540 | 3,717,739 | +0.00(+0.00%) |
Jun 08, 2017 | 3.480 | 3.550 | 3.425 | 3.540 | 4,227,325 | +0.06(+1.72%) |
Jun 07, 2017 | 3.550 | 3.580 | 3.340 | 3.480 | 6,797,865 | -0.08(-2.25%) |
Jun 06, 2017 | 3.420 | 3.580 | 3.420 | 3.560 | 2,918,241 | +0.10(+2.89%) |
Jun 05, 2017 | 3.460 | 3.500 | 3.420 | 3.460 | 3,444,623 | +0.00(+0.00%) |
Jun 02, 2017 | 3.520 | 3.566 | 3.440 | 3.460 | 3,489,582 | -0.05(-1.42%) |
Jun 01, 2017 | 3.410 | 3.520 | 3.370 | 3.510 | 4,278,067 | +0.11(+3.24%) |
May 31, 2017 | 3.450 | 3.450 | 3.325 | 3.400 | 4,170,872 | -0.02(-0.58%) |
May 30, 2017 | 3.400 | 3.450 | 3.240 | 3.420 | 33,820,744 | +0.01(+0.29%) |
May 26, 2017 | 3.590 | 3.630 | 3.270 | 3.410 | 34,721,156 | -0.14(-3.94%) |
May 25, 2017 | 3.510 | 3.600 | 3.410 | 3.550 | 18,986,166 | +0.09(+2.60%) |
May 24, 2017 | 3.570 | 3.580 | 3.450 | 3.460 | 16,034,193 | -0.09(-2.54%) |
May 23, 2017 | 3.430 | 3.580 | 3.370 | 3.550 | 22,584,372 | +0.16(+4.72%) |
May 22, 2017 | 3.390 | 3.440 | 3.370 | 3.390 | 5,353,166 | +0.02(+0.59%) |
May 19, 2017 | 3.370 | 3.495 | 3.350 | 3.370 | 7,655,657 | +0.02(+0.60%) |
May 18, 2017 | 3.550 | 3.600 | 3.330 | 3.350 | 10,497,024 | -0.27(-7.46%) |
May 17, 2017 | 3.720 | 3.730 | 3.610 | 3.620 | 3,540,812 | -0.10(-2.69%) |
May 16, 2017 | 3.700 | 3.720 | 3.660 | 3.720 | 3,559,993 | +0.04(+1.09%) |
May 15, 2017 | 3.690 | 3.710 | 3.640 | 3.680 | 2,640,898 | +0.01(+0.27%) |
May 12, 2017 | 3.720 | 3.720 | 3.600 | 3.670 | 2,939,240 | -0.04(-1.08%) |
May 11, 2017 | 3.620 | 3.730 | 3.600 | 3.710 | 6,443,142 | +0.08(+2.20%) |
May 10, 2017 | 3.570 | 3.660 | 3.545 | 3.630 | 5,722,226 | +0.09(+2.54%) |
May 09, 2017 | 3.640 | 3.650 | 3.520 | 3.540 | 9,014,846 | -0.09(-2.48%) |
May 08, 2017 | 3.700 | 3.730 | 3.550 | 3.630 | 6,509,244 | -0.07(-1.89%) |
May 05, 2017 | 3.720 | 3.790 | 3.630 | 3.700 | 10,160,877 | +0.08(+2.21%) |
May 04, 2017 | 4.200 | 4.250 | 3.610 | 3.620 | 26,229,784 | -1.03(-22.15%) |
May 03, 2017 | 4.600 | 4.760 | 4.545 | 4.650 | 6,043,300 | +0.02(+0.43%) |
May 02, 2017 | 4.710 | 4.775 | 4.610 | 4.630 | 3,531,782 | -0.07(-1.49%) |
May 01, 2017 | 4.860 | 4.895 | 4.660 | 4.700 | 3,899,835 | -0.15(-3.09%) |
Apr 28, 2017 | 4.770 | 4.850 | 4.695 | 4.850 | 4,628,453 | +0.07(+1.46%) |
Apr 27, 2017 | 4.800 | 4.830 | 4.700 | 4.780 | 3,235,090 | -0.03(-0.62%) |
Apr 26, 2017 | 4.800 | 4.860 | 4.750 | 4.810 | 4,795,730 | -0.01(-0.21%) |
Apr 25, 2017 | 4.530 | 4.820 | 4.510 | 4.820 | 4,391,336 | +0.33(+7.35%) |
Apr 24, 2017 | 4.510 | 4.580 | 4.450 | 4.490 | 3,882,836 | +0.09(+2.05%) |
Apr 21, 2017 | 4.450 | 4.475 | 4.390 | 4.400 | 2,508,364 | -0.06(-1.35%) |
Apr 20, 2017 | 4.450 | 4.520 | 4.370 | 4.460 | 2,953,672 | +0.02(+0.45%) |
Apr 19, 2017 | 4.560 | 4.630 | 4.415 | 4.440 | 4,909,138 | -0.08(-1.77%) |
Apr 18, 2017 | 4.450 | 4.650 | 4.436 | 4.520 | 3,681,235 | +0.06(+1.35%) |
Apr 17, 2017 | 4.390 | 4.470 | 4.385 | 4.460 | 2,504,880 | +0.06(+1.36%) |
Apr 13, 2017 | 4.500 | 4.530 | 4.390 | 4.400 | 2,721,845 | -0.13(-2.87%) |
Apr 12, 2017 | 4.530 | 4.630 | 4.510 | 4.530 | 2,419,859 | -0.04(-0.88%) |
Apr 11, 2017 | 4.570 | 4.720 | 4.425 | 4.570 | 11,342,711 | +0.00(+0.00%) |
Apr 10, 2017 | 4.370 | 4.740 | 4.310 | 4.570 | 20,566,988 | +0.26(+6.03%) |
Apr 07, 2017 | 4.320 | 4.400 | 4.250 | 4.310 | 11,536,461 | -0.07(-1.60%) |
Apr 06, 2017 | 4.320 | 4.450 | 4.300 | 4.380 | 6,930,890 | +0.05(+1.15%) |
Apr 05, 2017 | 4.320 | 4.420 | 4.300 | 4.330 | 3,826,765 | +0.02(+0.46%) |
Apr 04, 2017 | 4.400 | 4.400 | 4.290 | 4.310 | 3,806,287 | -0.10(-2.27%) |
Apr 03, 2017 | 4.410 | 4.490 | 4.330 | 4.410 | 4,888,110 | +0.01(+0.23%) |
Mar 31, 2017 | 4.360 | 4.470 | 4.360 | 4.400 | 3,946,321 | +0.03(+0.69%) |
Mar 30, 2017 | 4.280 | 4.400 | 4.270 | 4.370 | 3,648,034 | +0.08(+1.86%) |
Mar 29, 2017 | 4.400 | 4.450 | 4.280 | 4.290 | 5,217,147 | -0.13(-2.94%) |
Mar 28, 2017 | 4.180 | 4.470 | 4.160 | 4.420 | 6,251,010 | +0.21(+4.99%) |
Mar 27, 2017 | 4.260 | 4.310 | 4.190 | 4.210 | 3,867,732 | -0.05(-1.17%) |
Mar 24, 2017 | 4.310 | 4.410 | 4.240 | 4.260 | 4,090,116 | -0.06(-1.39%) |
Mar 23, 2017 | 4.340 | 4.400 | 4.290 | 4.320 | 2,371,978 | +0.00(+0.00%) |
Mar 22, 2017 | 4.300 | 4.360 | 4.270 | 4.320 | 3,611,287 | -0.01(-0.23%) |
Mar 21, 2017 | 4.410 | 4.470 | 4.320 | 4.330 | 8,530,817 | -0.07(-1.59%) |
Mar 20, 2017 | 4.400 | 4.470 | 4.270 | 4.400 | 8,182,818 | -0.03(-0.68%) |
Mar 17, 2017 | 4.360 | 4.440 | 4.280 | 4.430 | 10,857,218 | +0.09(+2.07%) |
Mar 16, 2017 | 4.380 | 4.440 | 4.340 | 4.340 | 4,893,053 | -0.03(-0.69%) |
Mar 15, 2017 | 4.220 | 4.390 | 4.190 | 4.370 | 3,767,771 | +0.15(+3.55%) |
Mar 14, 2017 | 4.300 | 4.340 | 4.110 | 4.220 | 6,581,590 | -0.09(-2.09%) |
Mar 13, 2017 | 4.300 | 4.390 | 4.260 | 4.310 | 5,325,138 | +0.03(+0.70%) |
Mar 10, 2017 | 4.270 | 4.310 | 4.205 | 4.280 | 3,582,175 | +0.05(+1.18%) |
Mar 09, 2017 | 4.220 | 4.290 | 4.130 | 4.230 | 6,306,536 | -0.02(-0.47%) |
Mar 08, 2017 | 4.270 | 4.350 | 4.240 | 4.250 | 5,100,173 | -0.03(-0.70%) |
Mar 07, 2017 | 4.300 | 4.350 | 4.260 | 4.280 | 3,537,442 | -0.05(-1.15%) |
Mar 06, 2017 | 4.310 | 4.340 | 4.240 | 4.330 | 6,893,148 | -0.02(-0.46%) |
Mar 03, 2017 | 4.400 | 4.410 | 4.250 | 4.350 | 4,594,427 | -0.07(-1.58%) |
Mar 02, 2017 | 4.440 | 4.570 | 4.400 | 4.420 | 3,574,824 | +0.00(+0.00%) |
Mar 01, 2017 | 4.460 | 4.580 | 4.410 | 4.420 | 5,176,827 | +0.02(+0.45%) |
Feb 28, 2017 | 4.560 | 4.560 | 4.390 | 4.400 | 6,770,670 | -0.16(-3.51%) |
Feb 27, 2017 | 4.470 | 4.660 | 4.400 | 4.560 | 15,711,581 | +0.02(+0.44%) |
Feb 24, 2017 | 4.260 | 4.565 | 4.090 | 4.540 | 11,154,617 | +0.29(+6.82%) |
Feb 23, 2017 | 4.490 | 4.490 | 4.250 | 4.250 | 9,425,529 | -0.21(-4.71%) |
Feb 22, 2017 | 4.690 | 4.730 | 4.450 | 4.460 | 6,913,625 | -0.22(-4.70%) |
Feb 21, 2017 | 4.650 | 4.765 | 4.630 | 4.680 | 8,154,986 | +0.07(+1.52%) |
Feb 17, 2017 | 4.610 | 4.610 | 4.610 | 0 | -0.16(-3.35%) | |
Feb 16, 2017 | 5.400 | 5.410 | 4.640 | 4.770 | 34,737,352 | -1.09(-18.60%) |
Feb 15, 2017 | 5.830 | 5.860 | 5.720 | 5.860 | 4,333,342 | +0.01(+0.17%) |
Feb 14, 2017 | 5.930 | 5.950 | 5.740 | 5.850 | 3,775,345 | -0.08(-1.35%) |
Feb 13, 2017 | 5.820 | 6.030 | 5.705 | 5.930 | 7,494,909 | +0.15(+2.60%) |
Feb 10, 2017 | 5.790 | 5.880 | 5.750 | 5.780 | 3,655,395 | +0.01(+0.17%) |
Feb 09, 2017 | 5.600 | 5.850 | 5.550 | 5.770 | 4,254,589 | +0.17(+3.04%) |
Feb 08, 2017 | 5.726 | 5.740 | 5.580 | 5.600 | 5,815,786 | -0.08(-1.41%) |
Feb 07, 2017 | 5.640 | 5.780 | 5.620 | 5.680 | 4,486,111 | +0.07(+1.25%) |
Feb 06, 2017 | 5.700 | 5.790 | 5.600 | 5.610 | 3,172,389 | -0.14(-2.43%) |
Feb 03, 2017 | 5.650 | 5.770 | 5.560 | 5.750 | 3,660,241 | +0.11(+1.95%) |
Feb 02, 2017 | 5.630 | 5.740 | 5.570 | 5.640 | 3,929,688 | +0.00(+0.00%) |
Feb 01, 2017 | 5.920 | 5.950 | 5.500 | 5.640 | 6,310,620 | -0.23(-3.92%) |
Jan 31, 2017 | 5.700 | 5.890 | 5.540 | 5.870 | 4,996,138 | +0.13(+2.26%) |
Jan 30, 2017 | 5.460 | 5.800 | 5.380 | 5.740 | 5,649,526 | +0.15(+2.68%) |
Jan 27, 2017 | 5.590 | 5.660 | 5.510 | 5.590 | 1,503,849 | -0.01(-0.18%) |
Jan 26, 2017 | 5.680 | 5.730 | 5.575 | 5.600 | 2,331,143 | -0.06(-1.06%) |
Jan 25, 2017 | 5.710 | 5.770 | 5.590 | 5.660 | 4,127,938 | -0.01(-0.18%) |
Jan 24, 2017 | 5.450 | 5.715 | 5.450 | 5.670 | 3,336,148 | +0.25(+4.61%) |
Jan 23, 2017 | 5.550 | 5.630 | 5.350 | 5.420 | 2,954,799 | -0.15(-2.69%) |
Jan 20, 2017 | 5.480 | 5.740 | 5.460 | 5.570 | 3,500,389 | +0.13(+2.39%) |
Jan 19, 2017 | 5.620 | 5.660 | 5.440 | 5.440 | 2,629,229 | -0.20(-3.55%) |
Jan 18, 2017 | 5.830 | 5.865 | 5.580 | 5.640 | 3,564,714 | -0.14(-2.42%) |
Jan 17, 2017 | 5.500 | 6.020 | 5.450 | 5.780 | 7,138,264 | +0.26(+4.71%) |
Jan 13, 2017 | 5.520 | 5.520 | 5.520 | 0 | +0.10(+1.85%) | |
Jan 12, 2017 | 5.370 | 5.460 | 5.350 | 5.420 | 2,646,967 | +0.02(+0.37%) |
Jan 11, 2017 | 5.300 | 5.400 | 5.260 | 5.400 | 2,734,595 | +0.08(+1.50%) |
Jan 10, 2017 | 5.300 | 5.385 | 5.250 | 5.320 | 2,874,585 | +0.02(+0.38%) |
Jan 09, 2017 | 5.440 | 5.460 | 5.200 | 5.300 | 3,381,195 | -0.20(-3.64%) |
Jan 06, 2017 | 5.390 | 5.640 | 5.310 | 5.500 | 3,902,610 | +0.15(+2.80%) |
Jan 05, 2017 | 5.420 | 5.420 | 5.330 | 5.350 | 2,664,746 | -0.13(-2.37%) |
Jan 04, 2017 | 5.300 | 5.500 | 5.300 | 5.480 | 4,321,388 | +0.19(+3.59%) |
Jan 03, 2017 | 5.140 | 5.290 | 5.100 | 5.290 | 2,960,164 | +0.25(+4.96%) |
Dec 30, 2016 | 5.040 | 5.040 | 5.040 | 0 | -0.10(-1.95%) | |
Dec 29, 2016 | 5.150 | 5.210 | 5.090 | 5.140 | 2,305,700 | -0.03(-0.58%) |
Dec 28, 2016 | 5.170 | 5.210 | 5.130 | 5.170 | 4,110,570 | -0.02(-0.39%) |
Dec 27, 2016 | 5.160 | 5.220 | 5.065 | 5.190 | 6,268,129 | +0.02(+0.39%) |
Dec 23, 2016 | 5.170 | 5.170 | 5.170 | 0 | -0.05(-0.96%) | |
Dec 22, 2016 | 5.500 | 5.540 | 5.160 | 5.220 | 4,793,006 | -0.27(-4.92%) |
Dec 21, 2016 | 5.440 | 5.610 | 5.390 | 5.490 | 8,222,325 | +0.02(+0.37%) |
Dec 20, 2016 | 5.640 | 5.700 | 5.410 | 5.470 | 9,733,577 | -0.14(-2.50%) |
Dec 19, 2016 | 5.340 | 5.670 | 5.330 | 5.610 | 5,791,148 | +0.28(+5.25%) |
Dec 16, 2016 | 5.460 | 5.500 | 5.270 | 5.330 | 9,245,593 | -0.11(-2.02%) |
Dec 15, 2016 | 5.430 | 5.475 | 5.250 | 5.440 | 4,607,057 | -0.01(-0.18%) |
Dec 14, 2016 | 5.520 | 5.580 | 5.400 | 5.450 | 2,896,231 | -0.10(-1.80%) |
Dec 13, 2016 | 5.420 | 5.610 | 5.410 | 5.550 | 3,348,684 | +0.16(+2.97%) |
Dec 12, 2016 | 5.630 | 5.650 | 5.360 | 5.390 | 5,241,958 | -0.18(-3.23%) |
Dec 09, 2016 | 5.530 | 5.660 | 5.520 | 5.570 | 6,146,160 | +0.04(+0.72%) |
Dec 08, 2016 | 5.390 | 5.570 | 5.330 | 5.530 | 5,305,074 | +0.14(+2.60%) |
Dec 07, 2016 | 5.740 | 5.750 | 5.335 | 5.390 | 5,779,873 | -0.33(-5.77%) |
Dec 06, 2016 | 5.280 | 5.730 | 5.280 | 5.720 | 11,425,418 | +0.47(+8.95%) |
Dec 05, 2016 | 5.200 | 5.255 | 5.160 | 5.250 | 4,104,236 | +0.11(+2.14%) |
Dec 02, 2016 | 5.130 | 5.210 | 5.030 | 5.140 | 4,573,579 | +0.03(+0.59%) |
Dec 01, 2016 | 5.360 | 5.400 | 5.070 | 5.110 | 6,886,569 | -0.26(-4.84%) |
Nov 30, 2016 | 5.500 | 5.550 | 5.275 | 5.370 | 9,032,164 | -0.09(-1.65%) |
Nov 29, 2016 | 5.590 | 5.605 | 5.380 | 5.460 | 6,737,005 | -0.11(-1.97%) |
Nov 28, 2016 | 5.680 | 5.740 | 5.525 | 5.570 | 5,807,052 | -0.11(-1.94%) |
Nov 25, 2016 | 5.690 | 5.840 | 5.660 | 5.680 | 3,652,372 | +0.04(+0.71%) |
Nov 23, 2016 | 5.640 | 5.640 | 5.640 | 0 | +0.06(+1.08%) | |
Nov 22, 2016 | 5.460 | 5.620 | 5.420 | 5.580 | 6,468,934 | +0.12(+2.20%) |
Nov 21, 2016 | 5.510 | 5.550 | 5.430 | 5.460 | 6,509,820 | +0.01(+0.18%) |
Nov 18, 2016 | 5.720 | 5.780 | 5.440 | 5.450 | 4,936,205 | -0.25(-4.39%) |
Nov 17, 2016 | 5.770 | 5.800 | 5.650 | 5.700 | 2,940,957 | -0.02(-0.35%) |
Nov 16, 2016 | 5.530 | 5.770 | 5.520 | 5.720 | 5,054,769 | +0.13(+2.33%) |
Nov 15, 2016 | 5.560 | 5.650 | 5.475 | 5.590 | 7,303,746 | +0.06(+1.08%) |
Nov 14, 2016 | 5.440 | 5.590 | 5.440 | 5.530 | 8,103,731 | +0.11(+2.03%) |
Nov 11, 2016 | 5.380 | 5.470 | 5.250 | 5.420 | 7,316,582 | -0.04(-0.73%) |
Nov 10, 2016 | 5.960 | 6.025 | 5.420 | 5.460 | 9,936,598 | -0.39(-6.67%) |
Nov 09, 2016 | 5.950 | 5.960 | 5.665 | 5.850 | 7,414,809 | -0.25(-4.10%) |
Nov 08, 2016 | 6.080 | 6.200 | 6.040 | 6.100 | 4,519,139 | -0.02(-0.33%) |
Nov 07, 2016 | 6.070 | 6.235 | 6.020 | 6.120 | 4,272,212 | +0.18(+3.03%) |
Nov 04, 2016 | 6.190 | 6.230 | 5.910 | 5.940 | 6,608,854 | -0.30(-4.81%) |
Nov 03, 2016 | 6.450 | 6.785 | 6.010 | 6.240 | 7,229,903 | -0.17(-2.65%) |
Nov 02, 2016 | 6.290 | 6.500 | 6.285 | 6.410 | 5,920,622 | +0.02(+0.31%) |