Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.898 | 4.923 | 4.802 | 4.814 | 39,215,684 | -0.16(-3.16%) |
Nov 29, 2017 | 5.051 | 5.055 | 4.952 | 4.971 | 22,525,570 | -0.13(-2.56%) |
Nov 28, 2017 | 5.128 | 5.174 | 5.055 | 5.101 | 19,945,652 | +0.06(+1.22%) |
Nov 27, 2017 | 5.025 | 5.071 | 4.990 | 5.040 | 14,850,337 | -0.03(-0.68%) |
Nov 24, 2017 | 5.044 | 5.074 | 5.036 | 5.074 | 8,882,661 | -0.01(-0.23%) |
Nov 22, 2017 | 5.094 | 5.109 | 5.053 | 5.086 | 17,476,324 | +0.01(+0.15%) |
Nov 21, 2017 | 5.086 | 5.174 | 5.071 | 5.078 | 24,179,480 | +0.03(+0.53%) |
Nov 20, 2017 | 4.998 | 5.067 | 4.944 | 5.051 | 17,185,256 | +0.05(+1.00%) |
Nov 17, 2017 | 4.902 | 5.017 | 4.902 | 5.002 | 20,086,372 | +0.10(+2.03%) |
Nov 16, 2017 | 4.852 | 4.929 | 4.825 | 4.902 | 18,884,520 | +0.10(+2.00%) |
Nov 15, 2017 | 4.691 | 4.814 | 4.679 | 4.806 | 18,882,206 | +0.06(+1.29%) |
Nov 14, 2017 | 4.860 | 4.869 | 4.722 | 4.745 | 23,741,306 | -0.12(-2.52%) |
Nov 13, 2017 | 4.829 | 4.898 | 4.794 | 4.867 | 19,772,364 | +0.00(+0.00%) |
Nov 10, 2017 | 4.844 | 4.887 | 4.819 | 4.867 | 36,015,800 | -0.03(-0.55%) |
Nov 09, 2017 | 4.910 | 4.971 | 4.864 | 4.894 | 32,417,884 | -0.11(-2.22%) |
Nov 08, 2017 | 4.902 | 5.023 | 4.864 | 5.005 | 31,595,708 | +0.18(+3.82%) |
Nov 07, 2017 | 4.906 | 4.910 | 4.771 | 4.821 | 31,786,108 | -0.13(-2.63%) |
Nov 06, 2017 | 4.898 | 4.959 | 4.867 | 4.952 | 25,270,944 | +0.10(+2.06%) |
Nov 03, 2017 | 4.894 | 4.894 | 4.775 | 4.852 | 43,245,124 | -0.01(-0.24%) |
Nov 02, 2017 | 4.852 | 4.883 | 4.779 | 4.864 | 25,159,856 | +0.01(+0.24%) |
Nov 01, 2017 | 4.929 | 4.979 | 4.844 | 4.852 | 27,636,232 | -0.06(-1.21%) |
Oct 31, 2017 | 4.958 | 4.961 | 4.868 | 4.912 | 34,405,016 | -0.12(-2.44%) |
Oct 30, 2017 | 5.076 | 5.119 | 4.971 | 5.034 | 42,081,920 | -0.12(-2.38%) |
Oct 27, 2017 | 5.138 | 5.191 | 5.073 | 5.157 | 24,903,204 | +0.07(+1.28%) |
Oct 26, 2017 | 5.249 | 5.257 | 5.076 | 5.092 | 17,188,226 | -0.15(-2.78%) |
Oct 25, 2017 | 5.195 | 5.241 | 5.094 | 5.238 | 25,204,306 | +0.07(+1.34%) |
Oct 24, 2017 | 5.157 | 5.180 | 5.065 | 5.168 | 27,665,934 | +0.02(+0.37%) |
Oct 23, 2017 | 5.218 | 5.272 | 5.132 | 5.149 | 13,950,873 | -0.13(-2.40%) |
Oct 20, 2017 | 5.337 | 5.345 | 5.268 | 5.276 | 11,842,733 | -0.03(-0.65%) |
Oct 19, 2017 | 5.303 | 5.314 | 5.257 | 5.310 | 10,540,572 | -0.04(-0.72%) |
Oct 18, 2017 | 5.364 | 5.381 | 5.299 | 5.349 | 16,795,428 | -0.01(-0.21%) |
Oct 17, 2017 | 5.356 | 5.360 | 5.291 | 5.360 | 17,823,486 | -0.00(-0.07%) |
Oct 16, 2017 | 5.406 | 5.418 | 5.330 | 5.364 | 16,896,800 | -0.05(-0.99%) |
Oct 13, 2017 | 5.479 | 5.483 | 5.383 | 5.418 | 30,466,970 | +0.03(+0.64%) |
Oct 12, 2017 | 5.433 | 5.445 | 5.368 | 5.383 | 17,681,962 | -0.05(-0.99%) |
Oct 11, 2017 | 5.460 | 5.475 | 5.396 | 5.437 | 29,049,920 | +0.02(+0.35%) |
Oct 10, 2017 | 5.391 | 5.464 | 5.379 | 5.418 | 24,801,224 | +0.11(+2.10%) |
Oct 09, 2017 | 5.372 | 5.387 | 5.284 | 5.307 | 13,123,685 | -0.12(-2.12%) |
Oct 06, 2017 | 5.433 | 5.433 | 5.368 | 5.422 | 16,686,490 | -0.08(-1.39%) |
Oct 05, 2017 | 5.517 | 5.592 | 5.487 | 5.498 | 26,449,960 | +0.05(+0.99%) |
Oct 04, 2017 | 5.479 | 5.502 | 5.429 | 5.445 | 16,714,488 | -0.00(-0.07%) |
Oct 03, 2017 | 5.284 | 5.448 | 5.257 | 5.448 | 21,243,032 | +0.17(+3.20%) |
Oct 02, 2017 | 5.222 | 5.291 | 5.203 | 5.280 | 14,322,894 | +0.03(+0.54%) |
Sep 29, 2017 | 5.247 | 5.274 | 5.215 | 5.251 | 17,283,408 | +0.08(+1.48%) |
Sep 28, 2017 | 5.167 | 5.201 | 5.136 | 5.174 | 26,517,342 | -0.01(-0.15%) |
Sep 27, 2017 | 5.201 | 5.220 | 5.132 | 5.182 | 37,614,340 | -0.03(-0.59%) |
Sep 26, 2017 | 5.228 | 5.282 | 5.209 | 5.213 | 22,968,704 | +0.01(+0.15%) |
Sep 25, 2017 | 5.293 | 5.301 | 5.194 | 5.205 | 23,309,030 | -0.11(-2.16%) |
Sep 22, 2017 | 5.278 | 5.362 | 5.259 | 5.320 | 14,832,916 | +0.04(+0.73%) |
Sep 21, 2017 | 5.312 | 5.370 | 5.249 | 5.282 | 27,072,896 | -0.02(-0.36%) |
Sep 20, 2017 | 5.343 | 5.356 | 5.228 | 5.301 | 23,045,340 | -0.02(-0.43%) |
Sep 19, 2017 | 5.351 | 5.351 | 5.270 | 5.324 | 29,153,164 | -0.03(-0.64%) |
Sep 18, 2017 | 5.355 | 5.412 | 5.322 | 5.358 | 23,290,588 | +0.00(+0.07%) |
Sep 15, 2017 | 5.243 | 5.370 | 5.232 | 5.355 | 25,562,740 | +0.09(+1.67%) |
Sep 14, 2017 | 5.220 | 5.278 | 5.197 | 5.266 | 24,372,584 | +0.03(+0.59%) |
Sep 13, 2017 | 5.197 | 5.268 | 5.178 | 5.236 | 30,956,542 | +0.02(+0.37%) |
Sep 12, 2017 | 5.220 | 5.282 | 5.190 | 5.217 | 24,093,826 | -0.04(-0.80%) |
Sep 11, 2017 | 5.251 | 5.335 | 5.248 | 5.259 | 23,340,808 | +0.08(+1.48%) |
Sep 08, 2017 | 5.213 | 5.220 | 5.163 | 5.182 | 42,862,868 | -0.00(-0.07%) |
Sep 07, 2017 | 5.178 | 5.219 | 5.136 | 5.186 | 34,014,328 | -0.02(-0.29%) |
Sep 06, 2017 | 5.094 | 5.224 | 5.084 | 5.201 | 42,645,524 | +0.18(+3.59%) |
Sep 05, 2017 | 5.090 | 5.105 | 4.950 | 5.021 | 41,446,860 | +0.01(+0.23%) |
Sep 01, 2017 | 4.983 | 5.067 | 4.960 | 5.010 | 25,154,320 | +0.12(+2.39%) |
Aug 31, 2017 | 4.966 | 4.973 | 4.881 | 4.893 | 26,788,758 | -0.03(-0.70%) |
Aug 30, 2017 | 4.935 | 4.943 | 4.899 | 4.927 | 18,453,086 | -0.03(-0.54%) |
Aug 29, 2017 | 4.866 | 4.966 | 4.851 | 4.954 | 32,705,906 | +0.02(+0.47%) |
Aug 28, 2017 | 4.977 | 4.989 | 4.916 | 4.931 | 15,268,161 | -0.06(-1.15%) |
Aug 25, 2017 | 5.015 | 4.962 | 4.989 | 20,071,210 | -0.02(-0.46%) | |
Aug 24, 2017 | 4.989 | 5.038 | 4.971 | 5.012 | 24,560,008 | +0.05(+0.93%) |
Aug 23, 2017 | 4.889 | 4.989 | 4.889 | 4.966 | 34,051,312 | +0.09(+1.81%) |
Aug 22, 2017 | 4.847 | 4.927 | 4.839 | 4.877 | 20,884,404 | +0.11(+2.41%) |
Aug 21, 2017 | 4.866 | 4.872 | 4.751 | 4.763 | 16,827,628 | -0.09(-1.89%) |
Aug 18, 2017 | 4.778 | 4.866 | 4.761 | 4.854 | 21,679,272 | +0.13(+2.84%) |
Aug 17, 2017 | 4.778 | 4.795 | 4.717 | 4.720 | 18,794,054 | -0.10(-2.14%) |
Aug 16, 2017 | 4.805 | 4.847 | 4.747 | 4.824 | 19,522,736 | +0.04(+0.88%) |
Aug 15, 2017 | 4.766 | 4.812 | 4.747 | 4.782 | 21,045,128 | +0.06(+1.27%) |
Aug 14, 2017 | 4.676 | 4.782 | 4.669 | 4.722 | 20,678,688 | +0.03(+0.73%) |
Aug 11, 2017 | 4.650 | 4.718 | 4.610 | 4.688 | 17,925,934 | +0.04(+0.90%) |
Aug 10, 2017 | 4.718 | 4.722 | 4.642 | 4.646 | 19,346,128 | -0.09(-1.92%) |
Aug 09, 2017 | 4.726 | 4.754 | 4.710 | 4.737 | 22,386,976 | -0.07(-1.42%) |
Aug 08, 2017 | 4.748 | 4.855 | 4.745 | 4.805 | 46,604,344 | +0.05(+1.04%) |
Aug 07, 2017 | 4.669 | 4.764 | 4.661 | 4.756 | 17,479,628 | +0.07(+1.46%) |
Aug 04, 2017 | 4.722 | 4.741 | 4.669 | 4.688 | 14,426,628 | -0.02(-0.48%) |
Aug 03, 2017 | 4.707 | 4.733 | 4.688 | 4.710 | 43,766,216 | -0.02(-0.32%) |
Aug 02, 2017 | 4.627 | 4.733 | 4.619 | 4.726 | 39,495,784 | +0.07(+1.47%) |
Aug 01, 2017 | 4.593 | 4.703 | 4.581 | 4.657 | 42,161,780 | +0.14(+3.15%) |
Jul 31, 2017 | 4.489 | 4.538 | 4.455 | 4.515 | 24,989,624 | +0.05(+1.10%) |
Jul 28, 2017 | 4.420 | 4.481 | 4.398 | 4.466 | 37,224,928 | +0.03(+0.77%) |
Jul 27, 2017 | 4.466 | 4.496 | 4.401 | 4.432 | 30,282,274 | -0.01(-0.26%) |
Jul 26, 2017 | 4.409 | 4.458 | 4.379 | 4.443 | 38,314,396 | +0.02(+0.34%) |
Jul 25, 2017 | 4.477 | 4.500 | 4.401 | 4.428 | 24,218,294 | -0.01(-0.26%) |
Jul 24, 2017 | 4.428 | 4.451 | 4.401 | 4.439 | 21,180,684 | +0.03(+0.60%) |
Jul 21, 2017 | 4.443 | 4.466 | 4.398 | 4.413 | 19,363,878 | -0.02(-0.43%) |
Jul 20, 2017 | 4.443 | 4.458 | 4.411 | 4.432 | 15,129,230 | +0.02(+0.43%) |
Jul 19, 2017 | 4.473 | 4.487 | 4.394 | 4.413 | 18,322,250 | -0.04(-0.85%) |
Jul 18, 2017 | 4.417 | 4.462 | 4.394 | 4.451 | 19,366,112 | +0.04(+0.86%) |
Jul 17, 2017 | 4.443 | 4.451 | 4.390 | 4.413 | 27,399,680 | -0.04(-0.85%) |
Jul 14, 2017 | 4.451 | 4.462 | 4.401 | 4.451 | 36,673,528 | +0.04(+0.95%) |
Jul 13, 2017 | 4.409 | 4.436 | 4.390 | 4.409 | 32,572,972 | +0.01(+0.17%) |
Jul 12, 2017 | 4.314 | 4.432 | 4.261 | 4.401 | 57,177,612 | +0.11(+2.47%) |
Jul 11, 2017 | 4.227 | 4.307 | 4.223 | 4.295 | 22,623,984 | +0.07(+1.71%) |
Jul 10, 2017 | 4.204 | 4.238 | 4.201 | 4.223 | 22,571,710 | +0.06(+1.55%) |
Jul 07, 2017 | 4.212 | 4.227 | 4.119 | 4.159 | 45,127,324 | -0.02(-0.45%) |
Jul 06, 2017 | 4.223 | 4.231 | 4.153 | 4.178 | 30,546,832 | -0.07(-1.61%) |
Jul 05, 2017 | 4.223 | 4.273 | 4.163 | 4.246 | 17,959,574 | +0.01(+0.27%) |
Jul 03, 2017 | 4.238 | 4.257 | 4.212 | 4.235 | 15,637,012 | +0.05(+1.13%) |
Jun 30, 2017 | 4.184 | 4.231 | 4.174 | 4.187 | 21,027,322 | +0.03(+0.64%) |
Jun 29, 2017 | 4.172 | 4.175 | 4.104 | 4.161 | 23,018,598 | +0.01(+0.27%) |
Jun 28, 2017 | 4.134 | 4.165 | 4.077 | 4.149 | 24,147,958 | +0.04(+0.92%) |
Jun 27, 2017 | 4.119 | 4.176 | 4.070 | 4.112 | 20,788,330 | -0.05(-1.27%) |
Jun 26, 2017 | 4.074 | 4.187 | 4.059 | 4.165 | 21,291,012 | +0.14(+3.58%) |
Jun 23, 2017 | 4.040 | 4.059 | 4.009 | 4.021 | 12,593,267 | -0.03(-0.66%) |
Jun 22, 2017 | 4.043 | 4.074 | 4.013 | 4.047 | 16,482,450 | +0.01(+0.28%) |
Jun 21, 2017 | 4.036 | 4.074 | 4.002 | 4.036 | 26,023,366 | +0.02(+0.38%) |
Jun 20, 2017 | 4.130 | 4.149 | 4.021 | 4.021 | 45,455,364 | -0.14(-3.46%) |
Jun 19, 2017 | 4.130 | 4.204 | 4.123 | 4.165 | 20,807,324 | +0.03(+0.64%) |
Jun 16, 2017 | 4.138 | 4.161 | 4.106 | 4.138 | 30,715,288 | +0.01(+0.28%) |
Jun 15, 2017 | 4.096 | 4.138 | 4.051 | 4.127 | 19,226,078 | -0.05(-1.18%) |
Jun 14, 2017 | 4.210 | 4.244 | 4.161 | 4.176 | 39,204,476 | +0.06(+1.47%) |
Jun 13, 2017 | 4.093 | 4.127 | 4.055 | 4.115 | 22,319,542 | +0.04(+1.02%) |
Jun 12, 2017 | 4.108 | 4.089 | 4.005 | 4.074 | 32,859,930 | -0.03(-0.83%) |
Jun 09, 2017 | 4.195 | 4.210 | 4.095 | 4.108 | 30,259,430 | -0.08(-1.90%) |
Jun 08, 2017 | 4.172 | 4.191 | 4.123 | 4.187 | 24,935,978 | -0.03(-0.72%) |
Jun 07, 2017 | 4.214 | 4.246 | 4.176 | 4.218 | 34,601,952 | +0.07(+1.64%) |
Jun 06, 2017 | 4.074 | 4.168 | 4.068 | 4.149 | 25,955,220 | +0.08(+2.05%) |
Jun 05, 2017 | 4.089 | 4.149 | 4.043 | 4.066 | 28,160,484 | -0.06(-1.38%) |
Jun 02, 2017 | 4.142 | 4.157 | 4.089 | 4.123 | 27,298,110 | +0.04(+0.93%) |
Jun 01, 2017 | 4.159 | 4.176 | 4.066 | 4.085 | 26,947,364 | -0.05(-1.15%) |
May 31, 2017 | 4.189 | 4.206 | 4.125 | 4.133 | 58,848,788 | -0.02(-0.37%) |
May 30, 2017 | 4.152 | 4.170 | 4.129 | 4.148 | 24,171,496 | +0.01(+0.18%) |
May 26, 2017 | 4.102 | 4.182 | 4.085 | 4.140 | 37,321,192 | +0.12(+2.92%) |
May 25, 2017 | 4.133 | 4.159 | 4.000 | 4.023 | 58,800,348 | -0.11(-2.57%) |
May 24, 2017 | 4.159 | 4.205 | 4.110 | 4.129 | 84,367,312 | +0.05(+1.11%) |
May 23, 2017 | 4.064 | 4.148 | 4.051 | 4.083 | 77,336,008 | +0.09(+2.18%) |
May 22, 2017 | 4.019 | 4.044 | 3.920 | 3.996 | 58,291,256 | -0.12(-3.03%) |
May 19, 2017 | 4.114 | 4.189 | 4.057 | 4.121 | 102,432,696 | +0.25(+6.46%) |
May 18, 2017 | 3.939 | 4.170 | 3.795 | 3.871 | 191,222,272 | -0.87(-18.44%) |
May 17, 2017 | 4.837 | 4.879 | 4.723 | 4.746 | 35,159,372 | -0.16(-3.32%) |
May 16, 2017 | 4.924 | 4.938 | 4.856 | 4.909 | 22,558,440 | +0.03(+0.54%) |
May 15, 2017 | 4.875 | 4.924 | 4.848 | 4.883 | 24,214,014 | +0.03(+0.55%) |
May 12, 2017 | 4.811 | 4.863 | 4.788 | 4.856 | 41,843,136 | +0.09(+1.99%) |
May 11, 2017 | 4.693 | 4.783 | 4.659 | 4.761 | 26,552,088 | +0.11(+2.28%) |
May 10, 2017 | 4.670 | 4.701 | 4.638 | 4.655 | 22,734,088 | +0.06(+1.32%) |
May 09, 2017 | 4.595 | 4.636 | 4.581 | 4.595 | 21,994,518 | +0.02(+0.33%) |
May 08, 2017 | 4.583 | 4.621 | 4.561 | 4.580 | 18,895,136 | -0.01(-0.25%) |
May 05, 2017 | 4.542 | 4.608 | 4.504 | 4.591 | 27,414,262 | +0.08(+1.85%) |
May 04, 2017 | 4.667 | 4.674 | 4.485 | 4.508 | 26,262,330 | -0.20(-4.19%) |
May 03, 2017 | 4.735 | 4.758 | 4.674 | 4.705 | 34,372,192 | -0.09(-1.82%) |
May 02, 2017 | 4.716 | 4.803 | 4.701 | 4.792 | 50,634,004 | +0.09(+1.97%) |
May 01, 2017 | 4.688 | 4.771 | 4.642 | 4.699 | 21,300,816 | +0.04(+0.89%) |
Apr 28, 2017 | 4.589 | 4.673 | 4.563 | 4.657 | 27,265,762 | +0.02(+0.49%) |
Apr 27, 2017 | 4.684 | 4.695 | 4.616 | 4.635 | 46,334,196 | +0.04(+0.82%) |
Apr 26, 2017 | 4.597 | 4.657 | 4.566 | 4.597 | 22,094,310 | -0.03(-0.57%) |
Apr 25, 2017 | 4.559 | 4.650 | 4.542 | 4.623 | 23,663,490 | +0.00(+0.00%) |
Apr 24, 2017 | 4.619 | 4.676 | 4.595 | 4.623 | 29,729,590 | +0.13(+2.95%) |
Apr 21, 2017 | 4.517 | 4.559 | 4.474 | 4.491 | 29,996,022 | -0.01(-0.25%) |
Apr 20, 2017 | 4.665 | 4.665 | 4.491 | 4.502 | 39,484,580 | -0.10(-2.14%) |
Apr 19, 2017 | 4.691 | 4.693 | 4.589 | 4.601 | 43,345,308 | -0.07(-1.54%) |
Apr 18, 2017 | 4.669 | 4.752 | 4.654 | 4.673 | 20,404,074 | -0.06(-1.20%) |
Apr 17, 2017 | 4.532 | 4.729 | 4.532 | 4.729 | 27,228,730 | +0.27(+6.03%) |
Apr 13, 2017 | 4.548 | 4.565 | 4.459 | 4.460 | 19,949,146 | -0.09(-2.08%) |
Apr 12, 2017 | 4.559 | 4.570 | 4.506 | 4.555 | 22,741,592 | +0.00(+0.00%) |
Apr 11, 2017 | 4.578 | 4.608 | 4.460 | 4.555 | 33,379,230 | -0.01(-0.17%) |
Apr 10, 2017 | 4.582 | 4.593 | 4.498 | 4.563 | 33,888,852 | +0.00(+0.08%) |
Apr 07, 2017 | 4.566 | 4.650 | 4.529 | 4.559 | 27,374,016 | +0.05(+1.09%) |
Apr 06, 2017 | 4.555 | 4.635 | 4.495 | 4.510 | 35,020,564 | -0.08(-1.73%) |
Apr 05, 2017 | 4.733 | 4.733 | 4.582 | 4.589 | 24,415,090 | -0.14(-2.88%) |
Apr 04, 2017 | 4.642 | 4.733 | 4.612 | 4.726 | 33,360,880 | +0.06(+1.22%) |
Apr 03, 2017 | 4.597 | 4.673 | 4.589 | 4.669 | 22,384,100 | +0.10(+2.19%) |
Mar 31, 2017 | 4.595 | 4.633 | 4.542 | 4.568 | 23,902,780 | -0.03(-0.74%) |
Mar 30, 2017 | 4.671 | 4.712 | 4.603 | 4.603 | 22,995,210 | -0.12(-2.64%) |
Mar 29, 2017 | 4.629 | 4.743 | 4.625 | 4.727 | 43,420,588 | +0.11(+2.29%) |
Mar 28, 2017 | 4.629 | 4.663 | 4.584 | 4.621 | 33,529,900 | -0.03(-0.57%) |
Mar 27, 2017 | 4.557 | 4.652 | 4.540 | 4.648 | 19,662,774 | +0.01(+0.25%) |
Mar 24, 2017 | 4.587 | 4.656 | 4.550 | 4.637 | 16,078,711 | +0.06(+1.41%) |
Mar 23, 2017 | 4.546 | 4.603 | 4.527 | 4.572 | 24,571,030 | -0.05(-0.98%) |
Mar 22, 2017 | 4.606 | 4.705 | 4.570 | 4.618 | 20,374,338 | +0.00(+0.08%) |
Mar 21, 2017 | 4.739 | 4.758 | 4.538 | 4.614 | 51,198,944 | -0.11(-2.40%) |
Mar 20, 2017 | 4.614 | 4.756 | 4.591 | 4.727 | 80,870,288 | +0.09(+2.04%) |
Mar 17, 2017 | 4.796 | 4.803 | 4.629 | 4.633 | 32,369,708 | -0.11(-2.39%) |
Mar 16, 2017 | 4.815 | 4.828 | 4.714 | 4.746 | 29,929,362 | -0.07(-1.49%) |
Mar 15, 2017 | 4.716 | 4.843 | 4.663 | 4.818 | 51,246,072 | +0.12(+2.66%) |
Mar 14, 2017 | 4.739 | 4.790 | 4.690 | 4.693 | 27,175,424 | -0.07(-1.51%) |
Mar 13, 2017 | 4.705 | 4.780 | 4.697 | 4.765 | 21,071,468 | +0.07(+1.53%) |
Mar 10, 2017 | 4.743 | 4.743 | 4.656 | 4.693 | 21,569,412 | +0.07(+1.56%) |
Mar 09, 2017 | 4.633 | 4.667 | 4.578 | 4.621 | 25,178,454 | -0.03(-0.65%) |
Mar 08, 2017 | 4.674 | 4.724 | 4.599 | 4.652 | 21,606,588 | -0.11(-2.23%) |
Mar 07, 2017 | 4.841 | 4.845 | 4.743 | 4.758 | 17,331,594 | -0.06(-1.26%) |
Mar 06, 2017 | 4.864 | 4.875 | 4.796 | 4.818 | 15,515,150 | -0.05(-0.93%) |
Mar 03, 2017 | 4.792 | 4.879 | 4.754 | 4.864 | 31,208,000 | +0.12(+2.55%) |
Mar 02, 2017 | 4.830 | 4.837 | 4.716 | 4.743 | 23,138,024 | -0.13(-2.72%) |
Mar 01, 2017 | 4.962 | 4.970 | 4.826 | 4.875 | 61,745,652 | +0.04(+0.74%) |
Feb 28, 2017 | 4.881 | 4.915 | 4.824 | 4.839 | 22,814,108 | -0.05(-1.01%) |
Feb 27, 2017 | 4.869 | 4.930 | 4.845 | 4.888 | 16,981,052 | +0.04(+0.86%) |
Feb 24, 2017 | 4.881 | 4.896 | 4.840 | 4.847 | 20,787,344 | -0.12(-2.36%) |
Feb 23, 2017 | 5.112 | 5.112 | 4.934 | 4.964 | 28,558,480 | -0.07(-1.35%) |
Feb 22, 2017 | 4.964 | 5.032 | 4.949 | 5.032 | 17,798,736 | +0.04(+0.83%) |
Feb 21, 2017 | 4.972 | 4.994 | 4.911 | 4.991 | 31,113,350 | +0.12(+2.54%) |
Feb 17, 2017 | 4.867 | 4.867 | 4.867 | 0 | -0.04(-0.76%) | |
Feb 16, 2017 | 5.060 | 5.068 | 4.875 | 4.904 | 40,885,620 | -0.12(-2.29%) |
Feb 15, 2017 | 4.875 | 5.045 | 4.819 | 5.019 | 46,764,704 | +0.22(+4.64%) |
Feb 14, 2017 | 4.745 | 4.804 | 4.702 | 4.797 | 32,397,466 | +0.05(+1.10%) |
Feb 13, 2017 | 4.748 | 4.763 | 4.691 | 4.745 | 28,860,280 | -0.04(-0.85%) |
Feb 10, 2017 | 4.726 | 4.793 | 4.719 | 4.785 | 20,413,628 | +0.07(+1.50%) |
Feb 09, 2017 | 4.752 | 4.804 | 4.704 | 4.715 | 30,885,636 | -0.02(-0.39%) |
Feb 08, 2017 | 4.570 | 4.752 | 4.559 | 4.733 | 49,324,548 | +0.17(+3.74%) |
Feb 07, 2017 | 4.611 | 4.629 | 4.563 | 4.563 | 38,130,024 | +0.07(+1.49%) |
Feb 06, 2017 | 4.518 | 4.574 | 4.496 | 4.496 | 21,661,194 | -0.03(-0.66%) |
Feb 03, 2017 | 4.511 | 4.589 | 4.500 | 4.526 | 38,793,820 | +0.06(+1.33%) |
Feb 02, 2017 | 4.455 | 4.488 | 4.422 | 4.466 | 27,468,840 | +0.03(+0.59%) |
Feb 01, 2017 | 4.396 | 4.474 | 4.392 | 4.440 | 32,332,816 | +0.06(+1.31%) |
Jan 31, 2017 | 4.412 | 4.427 | 4.349 | 4.383 | 25,728,282 | -0.04(-0.92%) |
Jan 30, 2017 | 4.427 | 4.446 | 4.386 | 4.423 | 24,780,038 | -0.06(-1.24%) |
Jan 27, 2017 | 4.487 | 4.535 | 4.464 | 4.479 | 30,236,202 | -0.03(-0.58%) |
Jan 26, 2017 | 4.449 | 4.505 | 4.401 | 4.505 | 49,073,840 | -0.00(-0.08%) |
Jan 25, 2017 | 4.464 | 4.520 | 4.446 | 4.509 | 44,202,348 | +0.09(+2.10%) |
Jan 24, 2017 | 4.364 | 4.431 | 4.353 | 4.416 | 40,547,124 | -0.04(-0.83%) |
Jan 23, 2017 | 4.305 | 4.453 | 4.290 | 4.453 | 34,703,500 | +0.18(+4.17%) |
Jan 20, 2017 | 4.275 | 4.284 | 4.210 | 4.275 | 27,659,650 | +0.05(+1.23%) |
Jan 19, 2017 | 4.275 | 4.279 | 4.182 | 4.223 | 27,046,640 | +0.02(+0.44%) |
Jan 18, 2017 | 4.227 | 4.256 | 4.190 | 4.205 | 23,732,434 | -0.05(-1.13%) |
Jan 17, 2017 | 4.167 | 4.279 | 4.149 | 4.253 | 31,269,454 | +0.09(+2.14%) |
Jan 13, 2017 | 4.164 | 4.164 | 4.164 | 0 | -0.11(-2.52%) | |
Jan 12, 2017 | 4.264 | 4.294 | 4.223 | 4.271 | 36,897,964 | +0.03(+0.61%) |
Jan 11, 2017 | 4.097 | 4.245 | 4.071 | 4.245 | 35,091,480 | +0.10(+2.51%) |
Jan 10, 2017 | 4.190 | 4.212 | 4.115 | 4.141 | 24,628,582 | -0.00(-0.09%) |
Jan 09, 2017 | 4.138 | 4.173 | 4.112 | 4.145 | 23,633,276 | +0.03(+0.63%) |
Jan 06, 2017 | 4.104 | 4.156 | 4.082 | 4.119 | 45,854,768 | -0.01(-0.36%) |
Jan 05, 2017 | 4.045 | 4.171 | 4.041 | 4.134 | 61,054,752 | +0.11(+2.77%) |
Jan 04, 2017 | 4.008 | 4.047 | 3.993 | 4.023 | 28,472,912 | +0.05(+1.31%) |
Jan 03, 2017 | 3.904 | 3.978 | 3.904 | 3.971 | 37,791,060 | +0.16(+4.09%) |
Dec 30, 2016 | 3.815 | 3.815 | 3.815 | 0 | -0.02(-0.63%) | |
Dec 29, 2016 | 3.787 | 3.858 | 3.783 | 3.839 | 24,559,084 | +0.06(+1.57%) |
Dec 28, 2016 | 3.698 | 3.793 | 3.691 | 3.780 | 37,226,192 | +0.10(+2.83%) |
Dec 27, 2016 | 3.683 | 3.696 | 3.646 | 3.676 | 35,096,776 | +0.01(+0.41%) |
Dec 23, 2016 | 3.661 | 3.661 | 3.661 | 0 | +0.13(+3.56%) | |
Dec 22, 2016 | 3.477 | 3.553 | 3.460 | 3.535 | 40,327,004 | +0.08(+2.43%) |
Dec 21, 2016 | 3.495 | 3.499 | 3.444 | 3.451 | 21,008,926 | +0.02(+0.53%) |
Dec 20, 2016 | 3.451 | 3.464 | 3.371 | 3.433 | 44,069,412 | +0.10(+3.07%) |
Dec 19, 2016 | 3.473 | 3.473 | 3.323 | 3.331 | 63,686,376 | -0.07(-2.04%) |
Dec 16, 2016 | 3.484 | 3.506 | 3.396 | 3.400 | 39,491,136 | -0.11(-3.22%) |
Dec 15, 2016 | 3.513 | 3.553 | 3.427 | 3.513 | 77,813,488 | -0.00(-0.10%) |
Dec 14, 2016 | 3.623 | 3.645 | 3.504 | 3.517 | 62,381,204 | -0.08(-2.33%) |
Dec 13, 2016 | 3.593 | 3.637 | 3.546 | 3.601 | 57,810,412 | +0.07(+2.07%) |
Dec 12, 2016 | 3.623 | 3.641 | 3.524 | 3.528 | 41,613,744 | -0.15(-4.07%) |
Dec 09, 2016 | 3.667 | 3.718 | 3.656 | 3.677 | 47,235,656 | +0.03(+0.70%) |
Dec 08, 2016 | 3.659 | 3.688 | 3.637 | 3.652 | 38,107,084 | -0.00(-0.10%) |
Dec 07, 2016 | 3.692 | 3.703 | 3.612 | 3.656 | 37,391,036 | -0.02(-0.50%) |
Dec 06, 2016 | 3.593 | 3.707 | 3.579 | 3.674 | 21,855,290 | +0.05(+1.31%) |
Dec 05, 2016 | 3.572 | 3.630 | 3.562 | 3.626 | 21,344,936 | +0.06(+1.64%) |
Dec 02, 2016 | 3.590 | 3.634 | 3.553 | 3.568 | 28,584,814 | +0.03(+0.83%) |