Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.064 | 3.102 | 3.029 | 3.085 | 50,588,112 | +0.05(+1.50%) |
Jul 28, 2017 | 3.036 | 3.064 | 3.013 | 3.039 | 33,285,150 | -0.00(-0.12%) |
Jul 27, 2017 | 3.041 | 3.046 | 3.001 | 3.043 | 38,773,700 | +0.02(+0.70%) |
Jul 26, 2017 | 3.039 | 3.057 | 3.004 | 3.022 | 34,309,992 | -0.02(-0.69%) |
Jul 25, 2017 | 3.050 | 3.078 | 3.025 | 3.043 | 40,767,496 | +0.05(+1.64%) |
Jul 24, 2017 | 2.983 | 3.018 | 2.969 | 2.994 | 28,676,680 | +0.02(+0.83%) |
Jul 21, 2017 | 3.032 | 3.046 | 2.959 | 2.969 | 43,124,388 | -0.07(-2.42%) |
Jul 20, 2017 | 3.099 | 3.102 | 3.024 | 3.043 | 43,549,568 | -0.02(-0.57%) |
Jul 19, 2017 | 3.032 | 3.074 | 3.011 | 3.060 | 42,251,380 | +0.06(+1.86%) |
Jul 18, 2017 | 2.983 | 3.011 | 2.959 | 3.004 | 39,619,444 | +0.04(+1.42%) |
Jul 17, 2017 | 2.994 | 2.997 | 2.948 | 2.962 | 39,243,148 | -0.03(-0.94%) |
Jul 14, 2017 | 2.989 | 3.001 | 2.962 | 2.990 | 46,012,008 | +0.03(+1.06%) |
Jul 13, 2017 | 2.973 | 2.987 | 2.931 | 2.959 | 45,141,892 | +0.00(+0.12%) |
Jul 12, 2017 | 2.910 | 2.973 | 2.861 | 2.955 | 94,567,968 | +0.14(+4.98%) |
Jul 11, 2017 | 2.724 | 2.849 | 2.717 | 2.815 | 62,999,636 | +0.08(+3.08%) |
Jul 10, 2017 | 2.703 | 2.742 | 2.703 | 2.731 | 36,977,548 | +0.02(+0.78%) |
Jul 07, 2017 | 2.749 | 2.752 | 2.675 | 2.710 | 52,956,892 | -0.04(-1.40%) |
Jul 06, 2017 | 2.798 | 2.808 | 2.717 | 2.749 | 51,521,436 | -0.04(-1.26%) |
Jul 05, 2017 | 2.822 | 2.826 | 2.749 | 2.784 | 49,230,688 | -0.03(-1.12%) |
Jul 03, 2017 | 2.801 | 2.850 | 2.800 | 2.815 | 29,442,362 | +0.02(+0.63%) |
Jun 30, 2017 | 2.780 | 2.822 | 2.754 | 2.798 | 40,456,964 | +0.04(+1.52%) |
Jun 29, 2017 | 2.773 | 2.801 | 2.735 | 2.756 | 32,243,908 | +0.00(+0.00%) |
Jun 28, 2017 | 2.770 | 2.784 | 2.700 | 2.756 | 44,495,176 | +0.01(+0.51%) |
Jun 27, 2017 | 2.766 | 2.828 | 2.729 | 2.742 | 58,788,072 | -0.04(-1.26%) |
Jun 26, 2017 | 2.763 | 2.800 | 2.747 | 2.777 | 40,169,140 | +0.06(+2.32%) |
Jun 23, 2017 | 2.721 | 2.759 | 2.693 | 2.714 | 28,300,476 | -0.02(-0.64%) |
Jun 22, 2017 | 2.717 | 2.756 | 2.703 | 2.731 | 43,432,624 | +0.04(+1.30%) |
Jun 21, 2017 | 2.756 | 2.801 | 2.665 | 2.696 | 65,101,820 | -0.06(-2.04%) |
Jun 20, 2017 | 2.798 | 2.805 | 2.707 | 2.752 | 75,217,888 | -0.09(-3.20%) |
Jun 19, 2017 | 2.826 | 2.884 | 2.822 | 2.843 | 37,172,304 | +0.01(+0.49%) |
Jun 16, 2017 | 2.850 | 2.860 | 2.808 | 2.829 | 46,103,620 | -0.02(-0.86%) |
Jun 15, 2017 | 2.875 | 2.892 | 2.833 | 2.854 | 40,815,028 | -0.05(-1.69%) |
Jun 14, 2017 | 2.962 | 2.990 | 2.882 | 2.903 | 54,978,748 | -0.05(-1.54%) |
Jun 13, 2017 | 2.920 | 2.955 | 2.878 | 2.948 | 36,605,684 | +0.02(+0.72%) |
Jun 12, 2017 | 2.948 | 2.976 | 2.889 | 2.927 | 47,028,268 | -0.02(-0.59%) |
Jun 09, 2017 | 2.962 | 2.994 | 2.934 | 2.945 | 44,356,544 | +0.00(+0.00%) |
Jun 08, 2017 | 2.927 | 2.966 | 2.906 | 2.945 | 62,325,352 | -0.00(-0.12%) |
Jun 07, 2017 | 3.008 | 3.039 | 2.927 | 2.948 | 71,972,992 | -0.05(-1.75%) |
Jun 06, 2017 | 2.994 | 3.011 | 2.941 | 3.001 | 43,760,144 | +0.02(+0.71%) |
Jun 05, 2017 | 2.934 | 2.990 | 2.924 | 2.980 | 26,962,390 | +0.01(+0.35%) |
Jun 02, 2017 | 2.955 | 2.973 | 2.913 | 2.969 | 35,233,952 | +0.02(+0.59%) |
Jun 01, 2017 | 3.018 | 3.038 | 2.940 | 2.952 | 32,953,070 | -0.02(-0.59%) |
May 31, 2017 | 3.036 | 3.067 | 2.955 | 2.969 | 65,868,732 | -0.08(-2.53%) |
May 30, 2017 | 3.099 | 3.116 | 3.043 | 3.046 | 60,208,244 | -0.09(-2.79%) |
May 26, 2017 | 3.060 | 3.162 | 3.053 | 3.134 | 65,242,356 | +0.02(+0.67%) |
May 25, 2017 | 3.176 | 3.239 | 3.083 | 3.113 | 87,222,824 | -0.07(-2.09%) |
May 24, 2017 | 3.134 | 3.221 | 3.109 | 3.179 | 73,860,744 | +0.09(+2.83%) |
May 23, 2017 | 3.067 | 3.120 | 3.060 | 3.092 | 63,031,764 | +0.04(+1.38%) |
May 22, 2017 | 3.053 | 3.102 | 2.980 | 3.050 | 120,584,248 | -0.09(-2.79%) |
May 19, 2017 | 3.160 | 3.169 | 3.099 | 3.137 | 112,426,888 | +0.14(+4.80%) |
May 18, 2017 | 2.966 | 3.151 | 2.938 | 2.994 | 439,756,128 | -0.61(-16.91%) |
May 17, 2017 | 3.624 | 3.679 | 3.593 | 3.603 | 51,126,344 | -0.06(-1.53%) |
May 16, 2017 | 3.663 | 3.684 | 3.610 | 3.659 | 46,457,120 | +0.01(+0.38%) |
May 15, 2017 | 3.677 | 3.701 | 3.638 | 3.645 | 79,758,288 | +0.06(+1.66%) |
May 12, 2017 | 3.531 | 3.624 | 3.516 | 3.586 | 84,556,232 | +0.19(+5.57%) |
May 11, 2017 | 3.435 | 3.449 | 3.381 | 3.397 | 68,225,496 | -0.00(-0.10%) |
May 10, 2017 | 3.355 | 3.442 | 3.341 | 3.400 | 73,942,208 | +0.12(+3.74%) |
May 09, 2017 | 3.235 | 3.288 | 3.207 | 3.277 | 71,942,624 | +0.05(+1.41%) |
May 08, 2017 | 3.260 | 3.313 | 3.206 | 3.232 | 77,388,696 | -0.03(-0.97%) |
May 05, 2017 | 3.120 | 3.267 | 3.107 | 3.264 | 82,324,744 | +0.16(+5.31%) |
May 04, 2017 | 3.102 | 3.155 | 3.073 | 3.099 | 119,380,960 | -0.11(-3.49%) |
May 03, 2017 | 3.179 | 3.242 | 3.165 | 3.211 | 68,226,320 | +0.03(+0.99%) |
May 02, 2017 | 3.190 | 3.245 | 3.155 | 3.179 | 81,239,560 | +0.02(+0.67%) |
May 01, 2017 | 3.155 | 3.193 | 3.137 | 3.158 | 37,572,680 | +0.00(+0.11%) |
Apr 28, 2017 | 3.109 | 3.213 | 3.106 | 3.155 | 68,833,960 | +0.05(+1.58%) |
Apr 27, 2017 | 3.176 | 3.176 | 3.067 | 3.106 | 69,000,072 | -0.08(-2.63%) |
Apr 26, 2017 | 3.176 | 3.285 | 3.172 | 3.190 | 59,271,704 | -0.06(-1.73%) |
Apr 25, 2017 | 3.144 | 3.256 | 3.130 | 3.246 | 49,229,696 | +0.02(+0.65%) |
Apr 24, 2017 | 3.221 | 3.255 | 3.179 | 3.225 | 57,506,648 | +0.07(+2.22%) |
Apr 21, 2017 | 3.144 | 3.169 | 3.122 | 3.155 | 70,271,224 | +0.00(+0.11%) |
Apr 20, 2017 | 3.158 | 3.200 | 3.120 | 3.151 | 70,800,424 | +0.03(+1.01%) |
Apr 19, 2017 | 3.260 | 3.277 | 3.106 | 3.120 | 85,658,368 | -0.12(-3.78%) |
Apr 18, 2017 | 3.277 | 3.327 | 3.223 | 3.242 | 48,604,188 | -0.06(-1.91%) |
Apr 17, 2017 | 3.253 | 3.306 | 3.218 | 3.306 | 69,199,544 | +0.06(+1.94%) |
Apr 13, 2017 | 3.386 | 3.397 | 3.235 | 3.242 | 72,988,688 | -0.14(-4.14%) |
Apr 12, 2017 | 3.414 | 3.418 | 3.360 | 3.383 | 60,138,812 | -0.02(-0.72%) |
Apr 11, 2017 | 3.467 | 3.467 | 3.351 | 3.407 | 67,692,232 | -0.06(-1.62%) |
Apr 10, 2017 | 3.442 | 3.491 | 3.414 | 3.463 | 57,472,584 | +0.05(+1.33%) |
Apr 07, 2017 | 3.432 | 3.473 | 3.400 | 3.418 | 69,624,464 | +0.03(+0.93%) |
Apr 06, 2017 | 3.421 | 3.484 | 3.351 | 3.386 | 64,350,788 | -0.04(-1.23%) |
Apr 05, 2017 | 3.523 | 3.561 | 3.412 | 3.428 | 65,096,960 | -0.06(-1.61%) |
Apr 04, 2017 | 3.407 | 3.488 | 3.379 | 3.484 | 52,214,056 | +0.07(+2.05%) |
Apr 03, 2017 | 3.435 | 3.449 | 3.383 | 3.414 | 53,181,744 | +0.02(+0.62%) |
Mar 31, 2017 | 3.327 | 3.421 | 3.306 | 3.393 | 63,012,940 | +0.04(+1.15%) |
Mar 30, 2017 | 3.383 | 3.414 | 3.348 | 3.355 | 52,553,976 | -0.03(-0.83%) |
Mar 29, 2017 | 3.274 | 3.400 | 3.274 | 3.383 | 59,532,520 | +0.12(+3.76%) |
Mar 28, 2017 | 3.232 | 3.274 | 3.207 | 3.260 | 59,096,552 | +0.05(+1.64%) |
Mar 27, 2017 | 3.074 | 3.210 | 3.053 | 3.207 | 60,151,628 | +0.04(+1.10%) |
Mar 24, 2017 | 3.190 | 3.211 | 3.148 | 3.172 | 72,431,760 | +0.00(+0.11%) |
Mar 23, 2017 | 3.148 | 3.225 | 3.144 | 3.169 | 90,185,272 | -0.02(-0.66%) |
Mar 22, 2017 | 3.134 | 3.218 | 3.095 | 3.190 | 104,344,048 | +0.11(+3.40%) |
Mar 21, 2017 | 3.188 | 3.207 | 3.046 | 3.085 | 99,026,640 | -0.13(-3.93%) |
Mar 20, 2017 | 3.088 | 3.228 | 3.085 | 3.211 | 68,891,000 | +0.09(+2.92%) |
Mar 17, 2017 | 3.235 | 3.263 | 3.090 | 3.120 | 102,491,768 | -0.10(-3.05%) |
Mar 16, 2017 | 3.309 | 3.313 | 3.200 | 3.218 | 67,352,064 | -0.06(-1.92%) |
Mar 15, 2017 | 3.204 | 3.306 | 3.144 | 3.281 | 82,181,496 | +0.12(+3.65%) |
Mar 14, 2017 | 3.207 | 3.207 | 3.106 | 3.165 | 103,480,808 | -0.14(-4.14%) |
Mar 13, 2017 | 3.277 | 3.306 | 3.246 | 3.302 | 40,124,028 | +0.02(+0.53%) |
Mar 10, 2017 | 3.313 | 3.313 | 3.237 | 3.285 | 57,715,480 | +0.04(+1.30%) |
Mar 09, 2017 | 3.264 | 3.274 | 3.172 | 3.242 | 86,245,088 | -0.04(-1.07%) |
Mar 08, 2017 | 3.484 | 3.495 | 3.274 | 3.277 | 83,688,352 | -0.27(-7.51%) |
Mar 07, 2017 | 3.596 | 3.596 | 3.537 | 3.544 | 26,332,858 | +0.00(+0.00%) |
Mar 06, 2017 | 3.593 | 3.593 | 3.512 | 3.544 | 27,184,328 | -0.03(-0.88%) |
Mar 03, 2017 | 3.526 | 3.586 | 3.505 | 3.575 | 35,741,940 | +0.08(+2.41%) |
Mar 02, 2017 | 3.635 | 3.663 | 3.488 | 3.491 | 65,494,204 | -0.21(-5.77%) |
Mar 01, 2017 | 3.589 | 3.722 | 3.586 | 3.705 | 54,570,408 | +0.18(+4.96%) |
Feb 28, 2017 | 3.575 | 3.610 | 3.509 | 3.530 | 35,453,024 | -0.05(-1.37%) |
Feb 27, 2017 | 3.577 | 3.617 | 3.530 | 3.579 | 53,113,000 | +0.00(+0.00%) |
Feb 24, 2017 | 3.652 | 3.652 | 3.565 | 3.579 | 71,184,872 | -0.17(-4.58%) |
Feb 23, 2017 | 3.859 | 3.862 | 3.715 | 3.750 | 44,087,428 | -0.02(-0.46%) |
Feb 22, 2017 | 3.817 | 3.841 | 3.736 | 3.768 | 33,132,478 | -0.10(-2.54%) |
Feb 21, 2017 | 3.911 | 3.915 | 3.838 | 3.866 | 48,331,164 | +0.09(+2.51%) |
Feb 17, 2017 | 3.771 | 3.771 | 3.771 | 0 | -0.04(-1.10%) | |
Feb 16, 2017 | 3.883 | 3.894 | 3.808 | 3.813 | 44,786,180 | -0.02(-0.64%) |
Feb 15, 2017 | 3.810 | 3.869 | 3.799 | 3.838 | 42,255,232 | +0.02(+0.46%) |
Feb 14, 2017 | 3.764 | 3.827 | 3.712 | 3.820 | 44,659,780 | +0.12(+3.22%) |
Feb 13, 2017 | 3.698 | 3.726 | 3.673 | 3.701 | 55,448,724 | +0.05(+1.44%) |
Feb 10, 2017 | 3.628 | 3.677 | 3.596 | 3.649 | 60,745,632 | +0.10(+2.76%) |
Feb 09, 2017 | 3.586 | 3.628 | 3.533 | 3.551 | 36,604,968 | -0.04(-0.98%) |
Feb 08, 2017 | 3.484 | 3.600 | 3.432 | 3.586 | 71,252,888 | +0.06(+1.59%) |
Feb 07, 2017 | 3.568 | 3.579 | 3.512 | 3.530 | 40,452,900 | -0.04(-1.08%) |
Feb 06, 2017 | 3.652 | 3.652 | 3.554 | 3.568 | 41,279,872 | -0.05(-1.36%) |
Feb 03, 2017 | 3.586 | 3.650 | 3.568 | 3.617 | 56,641,308 | +0.06(+1.77%) |
Feb 02, 2017 | 3.649 | 3.666 | 3.530 | 3.554 | 54,967,048 | -0.03(-0.78%) |
Feb 01, 2017 | 3.670 | 3.670 | 3.544 | 3.582 | 58,289,844 | -0.01(-0.29%) |
Jan 31, 2017 | 3.666 | 3.687 | 3.579 | 3.593 | 50,284,348 | -0.05(-1.25%) |
Jan 30, 2017 | 3.750 | 3.750 | 3.596 | 3.638 | 51,078,240 | -0.14(-3.71%) |
Jan 27, 2017 | 3.817 | 3.834 | 3.754 | 3.778 | 46,672,220 | -0.04(-1.10%) |
Jan 26, 2017 | 3.873 | 3.876 | 3.810 | 3.820 | 44,065,216 | -0.02(-0.55%) |
Jan 25, 2017 | 3.894 | 3.929 | 3.817 | 3.841 | 50,224,392 | -0.05(-1.17%) |
Jan 24, 2017 | 4.023 | 4.027 | 3.887 | 3.887 | 64,486,188 | -0.08(-2.03%) |
Jan 23, 2017 | 3.915 | 3.985 | 3.876 | 3.967 | 43,496,552 | +0.05(+1.16%) |
Jan 20, 2017 | 3.967 | 3.999 | 3.910 | 3.922 | 38,992,904 | +0.02(+0.54%) |
Jan 19, 2017 | 3.946 | 3.953 | 3.878 | 3.901 | 34,191,852 | -0.01(-0.27%) |
Jan 18, 2017 | 3.901 | 3.952 | 3.894 | 3.911 | 50,106,468 | -0.04(-0.89%) |
Jan 17, 2017 | 3.971 | 3.999 | 3.939 | 3.946 | 39,284,132 | -0.02(-0.44%) |
Jan 13, 2017 | 3.964 | 3.964 | 3.964 | 0 | -0.06(-1.48%) | |
Jan 12, 2017 | 4.076 | 4.100 | 4.020 | 4.023 | 37,489,836 | -0.02(-0.43%) |
Jan 11, 2017 | 3.820 | 4.048 | 3.803 | 4.041 | 71,157,048 | +0.18(+4.72%) |
Jan 10, 2017 | 3.859 | 3.903 | 3.834 | 3.859 | 41,537,176 | +0.07(+1.75%) |
Jan 09, 2017 | 3.796 | 3.855 | 3.764 | 3.792 | 36,443,064 | -0.01(-0.37%) |
Jan 06, 2017 | 3.852 | 3.855 | 3.764 | 3.806 | 70,616,496 | -0.08(-2.07%) |
Jan 05, 2017 | 3.838 | 3.917 | 3.826 | 3.887 | 52,119,500 | +0.11(+2.78%) |
Jan 04, 2017 | 3.804 | 3.813 | 3.729 | 3.782 | 39,727,568 | -0.01(-0.28%) |
Jan 03, 2017 | 3.708 | 3.822 | 3.708 | 3.792 | 64,954,980 | +0.25(+7.12%) |
Dec 30, 2016 | 3.540 | 3.540 | 3.540 | 0 | -0.08(-2.13%) | |
Dec 29, 2016 | 3.596 | 3.652 | 3.568 | 3.617 | 37,336,452 | +0.00(+0.00%) |
Dec 28, 2016 | 3.554 | 3.638 | 3.547 | 3.617 | 40,942,700 | +0.06(+1.77%) |
Dec 27, 2016 | 3.558 | 3.579 | 3.516 | 3.554 | 37,568,488 | +0.01(+0.40%) |
Dec 23, 2016 | 3.540 | 3.540 | 3.540 | 0 | +0.08(+2.33%) | |
Dec 22, 2016 | 3.477 | 3.488 | 3.423 | 3.460 | 40,325,512 | -0.02(-0.50%) |
Dec 21, 2016 | 3.519 | 3.526 | 3.435 | 3.477 | 55,622,988 | +0.01(+0.20%) |
Dec 20, 2016 | 3.502 | 3.528 | 3.423 | 3.470 | 49,316,048 | +0.01(+0.30%) |
Dec 19, 2016 | 3.568 | 3.575 | 3.449 | 3.460 | 62,771,164 | -0.12(-3.23%) |
Dec 16, 2016 | 3.603 | 3.642 | 3.558 | 3.575 | 62,375,672 | -0.02(-0.49%) |
Dec 15, 2016 | 3.568 | 3.642 | 3.540 | 3.593 | 96,719,072 | -0.05(-1.35%) |
Dec 14, 2016 | 3.785 | 3.831 | 3.621 | 3.642 | 81,949,168 | -0.19(-4.94%) |
Dec 13, 2016 | 3.873 | 3.904 | 3.782 | 3.831 | 53,175,128 | +0.00(+0.09%) |
Dec 12, 2016 | 3.862 | 3.925 | 3.824 | 3.827 | 74,352,176 | +0.03(+0.83%) |
Dec 09, 2016 | 3.827 | 3.865 | 3.764 | 3.796 | 61,836,660 | -0.01(-0.28%) |
Dec 08, 2016 | 3.782 | 3.831 | 3.705 | 3.806 | 80,483,720 | +0.02(+0.56%) |
Dec 07, 2016 | 3.799 | 3.833 | 3.750 | 3.785 | 79,386,968 | +0.01(+0.37%) |
Dec 06, 2016 | 3.656 | 3.841 | 3.635 | 3.771 | 112,549,448 | +0.11(+3.06%) |
Dec 05, 2016 | 3.768 | 3.813 | 3.650 | 3.659 | 95,219,584 | -0.08(-2.15%) |
Dec 02, 2016 | 3.673 | 3.771 | 3.649 | 3.740 | 88,033,872 | +0.05(+1.42%) |
Dec 01, 2016 | 3.810 | 3.869 | 3.645 | 3.687 | 132,044,704 | -0.12(-3.13%) |
Nov 30, 2016 | 3.701 | 3.845 | 3.687 | 3.806 | 121,124,528 | +0.36(+10.36%) |
Nov 29, 2016 | 3.491 | 3.509 | 3.404 | 3.449 | 63,859,024 | -0.14(-3.90%) |
Nov 28, 2016 | 3.628 | 3.677 | 3.579 | 3.589 | 53,029,792 | +0.02(+0.49%) |
Nov 25, 2016 | 3.593 | 3.617 | 3.530 | 3.572 | 32,299,202 | -0.09(-2.49%) |
Nov 23, 2016 | 3.663 | 3.663 | 3.663 | 0 | -0.01(-0.19%) | |
Nov 22, 2016 | 3.642 | 3.687 | 3.558 | 3.670 | 80,585,984 | +0.07(+2.04%) |
Nov 21, 2016 | 3.537 | 3.603 | 3.516 | 3.596 | 66,687,036 | +0.22(+6.42%) |
Nov 18, 2016 | 3.397 | 3.453 | 3.348 | 3.379 | 39,725,272 | +0.02(+0.52%) |
Nov 17, 2016 | 3.502 | 3.533 | 3.348 | 3.362 | 56,717,468 | -0.08(-2.34%) |
Nov 16, 2016 | 3.467 | 3.516 | 3.397 | 3.442 | 73,462,888 | -0.06(-1.60%) |
Nov 15, 2016 | 3.530 | 3.582 | 3.481 | 3.498 | 96,611,736 | +0.15(+4.39%) |
Nov 14, 2016 | 3.302 | 3.358 | 3.202 | 3.351 | 137,610,464 | -0.06(-1.64%) |
Nov 11, 2016 | 3.484 | 3.537 | 3.309 | 3.407 | 127,474,720 | -0.21(-5.90%) |
Nov 10, 2016 | 3.764 | 3.873 | 3.544 | 3.621 | 121,006,768 | -0.34(-8.66%) |
Nov 09, 2016 | 3.817 | 4.002 | 3.817 | 3.964 | 96,529,536 | -0.04(-0.96%) |
Nov 08, 2016 | 3.904 | 4.067 | 3.894 | 4.002 | 71,554,096 | +0.01(+0.26%) |
Nov 07, 2016 | 3.890 | 4.002 | 3.890 | 3.992 | 72,456,280 | +0.27(+7.24%) |
Nov 04, 2016 | 3.719 | 3.775 | 3.645 | 3.722 | 73,894,336 | +0.01(+0.19%) |
Nov 03, 2016 | 3.848 | 3.869 | 3.689 | 3.715 | 55,735,964 | -0.04(-1.12%) |
Nov 02, 2016 | 3.813 | 3.855 | 3.684 | 3.757 | 72,391,472 | -0.13(-3.25%) |
Nov 01, 2016 | 4.065 | 4.100 | 3.799 | 3.883 | 93,338,472 | -0.20(-4.97%) |
Oct 31, 2016 | 4.177 | 4.184 | 4.022 | 4.086 | 69,430,040 | -0.07(-1.68%) |
Oct 28, 2016 | 4.223 | 4.268 | 4.142 | 4.156 | 59,579,236 | -0.07(-1.74%) |
Oct 27, 2016 | 4.345 | 4.349 | 4.205 | 4.230 | 69,467,272 | -0.03(-0.66%) |
Oct 26, 2016 | 4.205 | 4.331 | 4.188 | 4.258 | 81,164,176 | -0.01(-0.16%) |
Oct 25, 2016 | 4.289 | 4.324 | 4.177 | 4.265 | 78,922,368 | -0.08(-1.85%) |
Oct 24, 2016 | 4.381 | 4.396 | 4.265 | 4.345 | 110,344,920 | +0.08(+1.97%) |
Oct 21, 2016 | 4.170 | 4.268 | 4.158 | 4.261 | 58,372,288 | +0.06(+1.33%) |
Oct 20, 2016 | 4.100 | 4.205 | 4.079 | 4.205 | 68,953,592 | +0.05(+1.09%) |
Oct 19, 2016 | 4.163 | 4.244 | 4.139 | 4.160 | 78,313,752 | +0.04(+0.93%) |
Oct 18, 2016 | 4.107 | 4.153 | 4.044 | 4.121 | 78,860,664 | +0.13(+3.16%) |
Oct 17, 2016 | 3.922 | 4.006 | 3.883 | 3.995 | 55,265,040 | +0.09(+2.42%) |
Oct 14, 2016 | 3.915 | 3.946 | 3.841 | 3.901 | 73,661,048 | +0.05(+1.27%) |
Oct 13, 2016 | 3.694 | 3.858 | 3.640 | 3.852 | 75,396,024 | +0.12(+3.19%) |
Oct 12, 2016 | 3.708 | 3.775 | 3.666 | 3.733 | 46,055,924 | -0.01(-0.28%) |
Oct 11, 2016 | 3.796 | 3.803 | 3.642 | 3.743 | 70,893,064 | -0.06(-1.66%) |
Oct 10, 2016 | 3.764 | 3.841 | 3.764 | 3.806 | 52,211,020 | +0.12(+3.23%) |
Oct 07, 2016 | 3.701 | 3.715 | 3.621 | 3.687 | 72,742,696 | +0.04(+1.15%) |
Oct 06, 2016 | 3.509 | 3.659 | 3.505 | 3.645 | 83,774,088 | +0.17(+4.83%) |
Oct 05, 2016 | 3.428 | 3.524 | 3.414 | 3.477 | 74,270,064 | +0.12(+3.55%) |
Oct 04, 2016 | 3.393 | 3.425 | 3.323 | 3.358 | 66,471,104 | -0.04(-1.13%) |
Oct 03, 2016 | 3.309 | 3.400 | 3.271 | 3.397 | 64,977,952 | +0.13(+3.97%) |
Sep 30, 2016 | 3.274 | 3.327 | 3.232 | 3.267 | 57,230,972 | +0.02(+0.65%) |
Sep 29, 2016 | 3.316 | 3.355 | 3.206 | 3.246 | 77,517,792 | -0.08(-2.42%) |
Sep 28, 2016 | 3.197 | 3.337 | 3.141 | 3.327 | 86,783,336 | +0.15(+4.86%) |
Sep 27, 2016 | 3.134 | 3.172 | 3.053 | 3.172 | 67,274,448 | +0.02(+0.56%) |
Sep 26, 2016 | 3.197 | 3.221 | 3.155 | 3.155 | 59,518,436 | -0.06(-1.85%) |
Sep 23, 2016 | 3.330 | 3.355 | 3.188 | 3.214 | 81,088,752 | -0.13(-3.97%) |
Sep 22, 2016 | 3.397 | 3.442 | 3.348 | 3.348 | 80,513,496 | +0.02(+0.53%) |
Sep 21, 2016 | 3.267 | 3.344 | 3.230 | 3.330 | 70,223,192 | +0.10(+3.15%) |
Sep 20, 2016 | 3.302 | 3.309 | 3.214 | 3.228 | 81,808,872 | +0.04(+1.32%) |
Sep 19, 2016 | 3.228 | 3.288 | 3.165 | 3.186 | 48,500,272 | +0.00(+0.00%) |
Sep 16, 2016 | 3.186 | 3.234 | 3.165 | 3.186 | 59,199,508 | -0.06(-1.83%) |
Sep 15, 2016 | 3.176 | 3.281 | 3.120 | 3.246 | 58,365,948 | +0.11(+3.58%) |
Sep 14, 2016 | 3.134 | 3.225 | 3.085 | 3.134 | 86,900,800 | +0.01(+0.34%) |
Sep 13, 2016 | 3.355 | 3.390 | 3.099 | 3.123 | 107,555,168 | -0.31(-9.07%) |
Sep 12, 2016 | 3.285 | 3.460 | 3.267 | 3.435 | 61,566,496 | +0.11(+3.15%) |
Sep 09, 2016 | 3.453 | 3.467 | 3.327 | 3.330 | 67,814,576 | -0.23(-6.58%) |
Sep 08, 2016 | 3.512 | 3.586 | 3.463 | 3.565 | 69,793,808 | +0.11(+3.04%) |
Sep 07, 2016 | 3.488 | 3.512 | 3.435 | 3.460 | 52,146,084 | -0.02(-0.60%) |
Sep 06, 2016 | 3.397 | 3.484 | 3.372 | 3.481 | 70,651,096 | +0.13(+3.76%) |
Sep 02, 2016 | 3.313 | 3.355 | 3.355 | 3.355 | 66,950,404 | +0.13(+3.90%) |
Sep 01, 2016 | 3.207 | 3.253 | 3.141 | 3.228 | 51,862,840 | +0.03(+0.88%) |
Aug 31, 2016 | 3.302 | 3.321 | 3.162 | 3.200 | 79,722,648 | -0.09(-2.66%) |
Aug 30, 2016 | 3.313 | 3.348 | 3.260 | 3.288 | 51,387,972 | +0.01(+0.21%) |
Aug 29, 2016 | 3.204 | 3.323 | 3.193 | 3.281 | 57,074,072 | +0.09(+2.85%) |
Aug 26, 2016 | 3.253 | 3.313 | 3.157 | 3.190 | 56,691,412 | -0.03(-0.87%) |
Aug 25, 2016 | 3.200 | 3.232 | 3.165 | 3.218 | 38,227,856 | +0.05(+1.55%) |
Aug 24, 2016 | 3.204 | 3.262 | 3.165 | 3.169 | 64,857,836 | -0.07(-2.27%) |
Aug 23, 2016 | 3.197 | 3.295 | 3.176 | 3.242 | 63,469,008 | +0.07(+2.32%) |
Aug 22, 2016 | 3.207 | 3.214 | 3.144 | 3.169 | 59,661,780 | -0.13(-4.03%) |
Aug 19, 2016 | 3.267 | 3.323 | 3.235 | 3.302 | 38,066,840 | -0.00(-0.11%) |
Aug 18, 2016 | 3.295 | 3.334 | 3.267 | 3.306 | 64,601,712 | +0.05(+1.51%) |
Aug 17, 2016 | 3.158 | 3.267 | 3.120 | 3.256 | 65,064,368 | +0.05(+1.42%) |
Aug 16, 2016 | 3.179 | 3.271 | 3.144 | 3.211 | 66,856,984 | +0.03(+0.99%) |
Aug 15, 2016 | 3.116 | 3.186 | 3.116 | 3.179 | 61,768,840 | +0.12(+4.01%) |
Aug 12, 2016 | 3.064 | 3.151 | 3.039 | 3.057 | 76,773,288 | +0.02(+0.69%) |
Aug 11, 2016 | 2.966 | 3.057 | 2.927 | 3.036 | 57,134,628 | +0.08(+2.85%) |
Aug 10, 2016 | 3.057 | 3.074 | 2.931 | 2.952 | 58,140,268 | -0.09(-3.10%) |
Aug 09, 2016 | 3.057 | 3.099 | 2.994 | 3.046 | 63,836,576 | +0.02(+0.58%) |
Aug 08, 2016 | 2.955 | 3.060 | 2.952 | 3.029 | 64,395,532 | +0.10(+3.47%) |
Aug 05, 2016 | 2.976 | 2.987 | 2.899 | 2.927 | 33,816,508 | -0.02(-0.59%) |
Aug 04, 2016 | 2.913 | 2.994 | 2.899 | 2.945 | 42,146,560 | +0.04(+1.45%) |
Aug 03, 2016 | 2.773 | 2.913 | 2.724 | 2.903 | 76,351,720 | +0.13(+4.80%) |
Aug 02, 2016 | 2.892 | 2.924 | 2.757 | 2.770 | 102,151,904 | -0.06(-2.10%) |