Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.465 | 3.485 | 3.383 | 3.391 | 13,623,908 | -0.07(-2.14%) |
Jul 28, 2017 | 3.432 | 3.498 | 3.407 | 3.465 | 12,197,932 | +0.07(+2.18%) |
Jul 27, 2017 | 3.580 | 3.580 | 3.374 | 3.391 | 18,878,852 | -0.12(-3.51%) |
Jul 26, 2017 | 3.366 | 3.576 | 3.358 | 3.514 | 16,611,733 | +0.13(+3.89%) |
Jul 25, 2017 | 3.391 | 3.440 | 3.350 | 3.383 | 14,223,045 | -0.01(-0.24%) |
Jul 24, 2017 | 3.498 | 3.498 | 3.358 | 3.391 | 7,826,640 | -0.08(-2.37%) |
Jul 21, 2017 | 3.440 | 3.490 | 3.415 | 3.473 | 12,840,159 | +0.06(+1.69%) |
Jul 20, 2017 | 3.391 | 3.457 | 3.383 | 3.415 | 9,735,360 | +0.02(+0.48%) |
Jul 19, 2017 | 3.366 | 3.424 | 3.325 | 3.399 | 8,227,526 | +0.06(+1.72%) |
Jul 18, 2017 | 3.341 | 3.383 | 3.304 | 3.341 | 9,873,301 | +0.06(+1.75%) |
Jul 17, 2017 | 3.267 | 3.317 | 3.243 | 3.284 | 6,470,260 | +0.07(+2.31%) |
Jul 14, 2017 | 3.210 | 3.267 | 3.201 | 3.210 | 12,314,382 | +0.07(+2.36%) |
Jul 13, 2017 | 3.185 | 3.218 | 3.107 | 3.136 | 13,376,141 | -0.07(-2.31%) |
Jul 12, 2017 | 3.317 | 3.333 | 3.201 | 3.210 | 15,402,396 | -0.07(-2.26%) |
Jul 11, 2017 | 3.284 | 3.292 | 3.214 | 3.284 | 8,087,257 | -0.02(-0.50%) |
Jul 10, 2017 | 3.136 | 3.300 | 3.094 | 3.300 | 11,936,515 | +0.14(+4.43%) |
Jul 07, 2017 | 3.193 | 3.201 | 3.070 | 3.160 | 15,407,697 | -0.06(-1.79%) |
Jul 06, 2017 | 3.251 | 3.259 | 3.193 | 3.218 | 9,184,169 | -0.04(-1.26%) |
Jul 05, 2017 | 3.243 | 3.284 | 3.185 | 3.259 | 18,226,110 | -0.01(-0.25%) |
Jul 03, 2017 | 3.267 | 3.300 | 3.251 | 3.267 | 4,576,113 | -0.08(-2.46%) |
Jun 30, 2017 | 3.308 | 3.391 | 3.280 | 3.350 | 10,688,364 | +0.06(+1.75%) |
Jun 29, 2017 | 3.341 | 3.383 | 3.284 | 3.292 | 16,027,216 | -0.09(-2.68%) |
Jun 28, 2017 | 3.432 | 3.448 | 3.341 | 3.383 | 10,632,529 | -0.01(-0.24%) |
Jun 27, 2017 | 3.522 | 3.539 | 3.383 | 3.391 | 9,389,781 | -0.10(-2.83%) |
Jun 26, 2017 | 3.440 | 3.531 | 3.424 | 3.490 | 9,404,535 | +0.00(+0.00%) |
Jun 23, 2017 | 3.407 | 3.498 | 3.383 | 3.490 | 11,002,383 | +0.10(+2.91%) |
Jun 22, 2017 | 3.391 | 3.416 | 3.345 | 3.391 | 10,546,059 | +0.07(+2.23%) |
Jun 21, 2017 | 3.251 | 3.350 | 3.234 | 3.317 | 12,222,631 | +0.06(+1.77%) |
Jun 20, 2017 | 3.300 | 3.358 | 3.226 | 3.259 | 12,190,729 | -0.07(-1.98%) |
Jun 19, 2017 | 3.341 | 3.383 | 3.308 | 3.325 | 9,781,155 | -0.04(-1.22%) |
Jun 16, 2017 | 3.399 | 3.424 | 3.350 | 3.366 | 18,112,338 | +0.00(+0.00%) |
Jun 15, 2017 | 3.366 | 3.387 | 3.317 | 3.366 | 11,353,936 | -0.03(-0.97%) |
Jun 14, 2017 | 3.596 | 3.629 | 3.370 | 3.399 | 19,016,486 | -0.12(-3.28%) |
Jun 13, 2017 | 3.531 | 3.555 | 3.465 | 3.514 | 15,195,603 | -0.02(-0.70%) |
Jun 12, 2017 | 3.555 | 3.629 | 3.514 | 3.539 | 13,501,509 | -0.02(-0.69%) |
Jun 09, 2017 | 3.596 | 3.638 | 3.539 | 3.564 | 16,145,564 | -0.10(-2.70%) |
Jun 08, 2017 | 3.753 | 3.778 | 3.580 | 3.662 | 21,959,396 | -0.16(-4.09%) |
Jun 07, 2017 | 3.753 | 3.835 | 3.703 | 3.819 | 23,118,334 | +0.01(+0.22%) |
Jun 06, 2017 | 3.564 | 3.810 | 3.547 | 3.810 | 27,483,470 | +0.32(+9.20%) |
Jun 05, 2017 | 3.547 | 3.564 | 3.448 | 3.490 | 13,956,019 | -0.06(-1.62%) |
Jun 02, 2017 | 3.588 | 3.605 | 3.539 | 3.547 | 11,758,668 | +0.00(+0.00%) |
Jun 01, 2017 | 3.531 | 3.601 | 3.506 | 3.547 | 12,471,238 | +0.00(+0.00%) |
May 31, 2017 | 3.490 | 3.588 | 3.432 | 3.547 | 15,526,382 | +0.06(+1.65%) |
May 30, 2017 | 3.457 | 3.596 | 3.457 | 3.490 | 13,994,325 | +0.02(+0.47%) |
May 26, 2017 | 3.522 | 3.522 | 3.440 | 3.473 | 9,444,975 | +0.02(+0.48%) |
May 25, 2017 | 3.473 | 3.498 | 3.415 | 3.457 | 8,806,352 | -0.03(-0.94%) |
May 24, 2017 | 3.432 | 3.490 | 3.333 | 3.490 | 16,224,920 | +0.06(+1.68%) |
May 23, 2017 | 3.514 | 3.555 | 3.420 | 3.432 | 16,544,759 | -0.05(-1.42%) |
May 22, 2017 | 3.498 | 3.547 | 3.465 | 3.481 | 7,949,241 | -0.02(-0.47%) |
May 19, 2017 | 3.506 | 3.518 | 3.465 | 3.498 | 13,779,003 | +0.03(+0.95%) |
May 18, 2017 | 3.498 | 3.547 | 3.432 | 3.465 | 23,731,690 | -0.06(-1.64%) |
May 17, 2017 | 3.522 | 3.605 | 3.498 | 3.522 | 17,393,150 | +0.07(+1.90%) |
May 16, 2017 | 3.424 | 3.509 | 3.399 | 3.457 | 12,133,231 | +0.02(+0.72%) |
May 15, 2017 | 3.440 | 3.481 | 3.366 | 3.432 | 15,278,490 | +0.02(+0.72%) |
May 12, 2017 | 3.391 | 3.477 | 3.391 | 3.407 | 16,006,979 | +0.03(+0.98%) |
May 11, 2017 | 3.234 | 3.399 | 3.226 | 3.374 | 21,004,654 | +0.16(+5.13%) |
May 10, 2017 | 3.144 | 3.251 | 3.136 | 3.210 | 17,157,972 | +0.12(+4.00%) |
May 09, 2017 | 3.086 | 3.111 | 3.020 | 3.086 | 15,006,026 | -0.05(-1.57%) |
May 08, 2017 | 3.127 | 3.144 | 3.070 | 3.136 | 9,106,336 | +0.03(+1.06%) |
May 05, 2017 | 2.987 | 3.127 | 2.971 | 3.103 | 12,359,222 | +0.14(+4.72%) |
May 04, 2017 | 2.971 | 2.971 | 2.901 | 2.963 | 18,844,874 | -0.08(-2.70%) |
May 03, 2017 | 2.823 | 3.226 | 2.815 | 3.045 | 43,135,524 | +0.28(+10.12%) |
May 02, 2017 | 2.765 | 2.839 | 2.757 | 2.765 | 17,880,622 | -0.03(-1.18%) |
May 01, 2017 | 2.848 | 2.885 | 2.773 | 2.798 | 12,850,315 | -0.07(-2.58%) |
Apr 28, 2017 | 2.802 | 2.901 | 2.790 | 2.872 | 15,101,742 | +0.06(+2.05%) |
Apr 27, 2017 | 2.848 | 2.848 | 2.757 | 2.815 | 18,498,512 | -0.08(-2.84%) |
Apr 26, 2017 | 2.897 | 2.913 | 2.761 | 2.897 | 26,030,438 | +0.01(+0.28%) |
Apr 25, 2017 | 3.037 | 3.062 | 2.872 | 2.889 | 21,940,534 | -0.21(-6.65%) |
Apr 24, 2017 | 3.103 | 3.164 | 3.078 | 3.094 | 14,739,294 | -0.08(-2.59%) |
Apr 21, 2017 | 3.111 | 3.185 | 3.078 | 3.177 | 20,237,494 | +0.07(+2.12%) |
Apr 20, 2017 | 3.062 | 3.111 | 3.037 | 3.111 | 11,717,324 | +0.05(+1.61%) |
Apr 19, 2017 | 3.111 | 3.119 | 2.996 | 3.062 | 23,008,064 | -0.11(-3.38%) |
Apr 18, 2017 | 3.144 | 3.177 | 3.110 | 3.169 | 11,113,904 | +0.00(+0.00%) |
Apr 17, 2017 | 3.119 | 3.210 | 3.103 | 3.169 | 10,648,662 | +0.04(+1.32%) |
Apr 13, 2017 | 3.185 | 3.201 | 3.107 | 3.127 | 12,956,482 | -0.04(-1.30%) |
Apr 12, 2017 | 3.045 | 3.169 | 3.037 | 3.169 | 17,523,908 | +0.11(+3.49%) |
Apr 11, 2017 | 3.004 | 3.086 | 2.963 | 3.062 | 14,486,097 | +0.11(+3.62%) |
Apr 10, 2017 | 2.913 | 2.971 | 2.880 | 2.955 | 8,395,473 | +0.01(+0.28%) |
Apr 07, 2017 | 3.000 | 3.062 | 2.889 | 2.946 | 22,897,060 | +0.01(+0.28%) |
Apr 06, 2017 | 2.963 | 2.963 | 2.905 | 2.938 | 7,156,665 | -0.02(-0.83%) |
Apr 05, 2017 | 2.880 | 2.979 | 2.864 | 2.963 | 14,725,236 | +0.02(+0.56%) |
Apr 04, 2017 | 2.946 | 2.963 | 2.889 | 2.946 | 9,047,065 | +0.02(+0.56%) |
Apr 03, 2017 | 2.880 | 2.955 | 2.864 | 2.930 | 15,452,001 | +0.04(+1.42%) |
Mar 31, 2017 | 2.856 | 2.922 | 2.831 | 2.889 | 11,405,602 | +0.02(+0.86%) |
Mar 30, 2017 | 2.831 | 2.905 | 2.831 | 2.864 | 8,857,822 | +0.01(+0.29%) |
Mar 29, 2017 | 2.790 | 2.880 | 2.765 | 2.856 | 10,233,724 | +0.06(+2.06%) |
Mar 28, 2017 | 2.897 | 2.913 | 2.761 | 2.798 | 16,009,871 | -0.07(-2.30%) |
Mar 27, 2017 | 2.889 | 2.897 | 2.831 | 2.864 | 10,637,844 | +0.07(+2.65%) |
Mar 24, 2017 | 2.823 | 2.848 | 2.782 | 2.790 | 8,755,491 | -0.03(-1.17%) |
Mar 23, 2017 | 2.872 | 2.897 | 2.773 | 2.823 | 14,726,028 | -0.05(-1.72%) |
Mar 22, 2017 | 2.889 | 2.893 | 2.815 | 2.872 | 9,050,303 | +0.01(+0.29%) |
Mar 21, 2017 | 2.864 | 2.922 | 2.831 | 2.864 | 13,643,578 | +0.01(+0.29%) |
Mar 20, 2017 | 2.839 | 2.864 | 2.773 | 2.856 | 9,851,950 | +0.06(+2.06%) |
Mar 17, 2017 | 2.848 | 2.872 | 2.757 | 2.798 | 16,183,275 | -0.03(-1.16%) |
Mar 16, 2017 | 2.922 | 2.945 | 2.790 | 2.831 | 13,572,908 | -0.02(-0.86%) |
Mar 15, 2017 | 2.658 | 2.872 | 2.592 | 2.856 | 23,283,428 | +0.23(+8.78%) |
Mar 14, 2017 | 2.658 | 2.708 | 2.601 | 2.625 | 14,926,421 | -0.05(-1.85%) |
Mar 13, 2017 | 2.724 | 2.724 | 2.629 | 2.675 | 12,607,847 | -0.02(-0.91%) |
Mar 10, 2017 | 2.642 | 2.724 | 2.625 | 2.699 | 12,669,392 | +0.08(+3.14%) |
Mar 09, 2017 | 2.675 | 2.699 | 2.609 | 2.617 | 9,485,984 | -0.06(-2.15%) |
Mar 08, 2017 | 2.642 | 2.724 | 2.634 | 2.675 | 9,689,235 | -0.01(-0.31%) |
Mar 07, 2017 | 2.691 | 2.732 | 2.634 | 2.683 | 11,040,059 | -0.04(-1.51%) |
Mar 06, 2017 | 2.765 | 2.786 | 2.658 | 2.724 | 11,646,417 | -0.05(-1.78%) |
Mar 03, 2017 | 2.708 | 2.802 | 2.691 | 2.773 | 19,326,936 | +0.03(+1.20%) |
Mar 02, 2017 | 2.806 | 2.848 | 2.724 | 2.741 | 19,028,782 | -0.13(-4.58%) |
Mar 01, 2017 | 2.815 | 2.930 | 2.782 | 2.872 | 18,092,254 | -0.04(-1.41%) |
Feb 28, 2017 | 3.004 | 3.020 | 2.872 | 2.913 | 15,552,096 | -0.04(-1.39%) |
Feb 27, 2017 | 3.136 | 3.243 | 2.930 | 2.955 | 17,922,838 | -0.18(-5.77%) |
Feb 24, 2017 | 3.119 | 3.218 | 3.078 | 3.136 | 13,491,148 | +0.08(+2.70%) |
Feb 23, 2017 | 3.185 | 3.193 | 3.053 | 3.053 | 13,265,975 | -0.04(-1.33%) |
Feb 22, 2017 | 3.136 | 3.152 | 2.987 | 3.094 | 17,377,136 | -0.06(-1.83%) |
Feb 21, 2017 | 3.094 | 3.185 | 3.090 | 3.152 | 13,169,541 | -0.04(-1.29%) |
Feb 17, 2017 | 3.193 | 3.193 | 3.193 | 0 | -0.04(-1.27%) | |
Feb 16, 2017 | 3.210 | 3.271 | 3.169 | 3.234 | 14,967,109 | -0.02(-0.51%) |
Feb 15, 2017 | 3.218 | 3.276 | 3.185 | 3.251 | 11,211,961 | +0.02(+0.51%) |
Feb 14, 2017 | 3.341 | 3.341 | 3.218 | 3.234 | 13,357,237 | -0.04(-1.26%) |
Feb 13, 2017 | 3.333 | 3.333 | 3.251 | 3.276 | 14,218,216 | -0.09(-2.69%) |
Feb 10, 2017 | 3.317 | 3.399 | 3.292 | 3.366 | 13,667,257 | -0.01(-0.24%) |
Feb 09, 2017 | 3.448 | 3.481 | 3.325 | 3.374 | 14,739,935 | -0.07(-2.15%) |
Feb 08, 2017 | 3.383 | 3.457 | 3.370 | 3.448 | 16,712,620 | +0.12(+3.46%) |
Feb 07, 2017 | 3.341 | 3.473 | 3.317 | 3.333 | 19,355,944 | -0.05(-1.46%) |
Feb 06, 2017 | 3.259 | 3.391 | 3.226 | 3.383 | 11,933,299 | +0.16(+4.85%) |
Feb 03, 2017 | 3.226 | 3.259 | 3.193 | 3.226 | 10,181,763 | +0.00(+0.00%) |
Feb 02, 2017 | 3.292 | 3.300 | 3.210 | 3.226 | 13,175,288 | +0.03(+1.03%) |
Feb 01, 2017 | 3.094 | 3.218 | 3.078 | 3.193 | 21,183,178 | -0.02(-0.51%) |
Jan 31, 2017 | 3.144 | 3.218 | 3.111 | 3.210 | 19,847,052 | +0.17(+5.69%) |
Jan 30, 2017 | 2.987 | 3.103 | 2.971 | 3.037 | 18,330,474 | +0.07(+2.22%) |
Jan 27, 2017 | 2.938 | 2.979 | 2.905 | 2.971 | 12,557,622 | +0.02(+0.56%) |
Jan 26, 2017 | 2.963 | 3.037 | 2.930 | 2.955 | 13,636,864 | -0.10(-3.23%) |
Jan 25, 2017 | 3.111 | 3.127 | 2.996 | 3.053 | 13,426,619 | -0.11(-3.39%) |
Jan 24, 2017 | 3.094 | 3.218 | 3.086 | 3.160 | 21,659,508 | +0.07(+2.40%) |
Jan 23, 2017 | 3.004 | 3.103 | 2.971 | 3.086 | 18,217,752 | +0.13(+4.46%) |
Jan 20, 2017 | 2.913 | 2.992 | 2.864 | 2.955 | 11,675,791 | +0.06(+1.99%) |
Jan 19, 2017 | 2.905 | 2.971 | 2.856 | 2.897 | 13,590,813 | -0.03(-1.12%) |
Jan 18, 2017 | 2.979 | 3.037 | 2.880 | 2.930 | 17,075,972 | -0.06(-1.93%) |
Jan 17, 2017 | 2.922 | 2.996 | 2.880 | 2.987 | 19,320,420 | +0.22(+8.04%) |
Jan 13, 2017 | 2.765 | 2.765 | 2.765 | 0 | +0.04(+1.51%) | |
Jan 12, 2017 | 2.848 | 2.872 | 2.691 | 2.724 | 17,622,210 | -0.05(-1.78%) |
Jan 11, 2017 | 2.765 | 2.811 | 2.675 | 2.773 | 18,643,176 | -0.02(-0.59%) |
Jan 10, 2017 | 2.773 | 2.819 | 2.736 | 2.790 | 10,579,343 | +0.04(+1.50%) |
Jan 09, 2017 | 2.815 | 2.823 | 2.736 | 2.749 | 12,511,188 | -0.01(-0.30%) |
Jan 06, 2017 | 2.806 | 2.839 | 2.699 | 2.757 | 14,738,162 | -0.09(-3.18%) |
Jan 05, 2017 | 2.773 | 2.889 | 2.749 | 2.848 | 18,308,038 | +0.14(+5.17%) |
Jan 04, 2017 | 2.757 | 2.765 | 2.683 | 2.708 | 13,517,132 | +0.00(+0.00%) |
Jan 03, 2017 | 2.592 | 2.708 | 2.576 | 2.708 | 15,594,329 | +0.15(+5.79%) |
Dec 30, 2016 | 2.560 | 2.560 | 2.560 | 0 | -0.13(-4.89%) | |
Dec 29, 2016 | 2.609 | 2.732 | 2.584 | 2.691 | 22,149,572 | +0.13(+5.14%) |
Dec 28, 2016 | 2.485 | 2.576 | 2.457 | 2.560 | 13,585,599 | +0.06(+2.30%) |
Dec 27, 2016 | 2.461 | 2.535 | 2.436 | 2.502 | 8,268,882 | +0.08(+3.40%) |
Dec 23, 2016 | 2.420 | 2.420 | 2.420 | 0 | +0.02(+1.03%) | |
Dec 22, 2016 | 2.378 | 2.444 | 2.370 | 2.395 | 12,029,146 | -0.06(-2.35%) |
Dec 21, 2016 | 2.485 | 2.502 | 2.436 | 2.453 | 7,089,465 | -0.04(-1.65%) |
Dec 20, 2016 | 2.428 | 2.494 | 2.383 | 2.494 | 14,596,373 | +0.02(+0.66%) |
Dec 19, 2016 | 2.510 | 2.543 | 2.453 | 2.477 | 33,472,120 | -0.02(-0.66%) |
Dec 16, 2016 | 2.609 | 2.625 | 2.494 | 2.494 | 54,189,772 | -0.08(-3.19%) |
Dec 15, 2016 | 2.535 | 2.592 | 2.453 | 2.576 | 26,946,198 | -0.07(-2.49%) |
Dec 14, 2016 | 2.839 | 2.935 | 2.634 | 2.642 | 27,838,684 | -0.16(-5.59%) |
Dec 13, 2016 | 2.724 | 2.815 | 2.716 | 2.798 | 16,986,832 | +0.07(+2.72%) |
Dec 12, 2016 | 2.667 | 2.741 | 2.634 | 2.724 | 15,103,123 | +0.08(+3.12%) |
Dec 09, 2016 | 2.724 | 2.749 | 2.634 | 2.642 | 15,928,506 | -0.12(-4.46%) |
Dec 08, 2016 | 2.790 | 2.802 | 2.736 | 2.765 | 13,141,628 | -0.03(-1.18%) |
Dec 07, 2016 | 2.848 | 2.860 | 2.757 | 2.798 | 13,851,886 | +0.01(+0.29%) |
Dec 06, 2016 | 2.790 | 2.864 | 2.757 | 2.790 | 11,857,996 | -0.02(-0.59%) |
Dec 05, 2016 | 2.757 | 2.848 | 2.667 | 2.806 | 18,058,330 | -0.05(-1.73%) |
Dec 02, 2016 | 2.757 | 2.905 | 2.749 | 2.856 | 13,072,026 | +0.13(+4.83%) |
Dec 01, 2016 | 2.699 | 2.806 | 2.638 | 2.724 | 18,462,364 | +0.02(+0.61%) |
Nov 30, 2016 | 2.724 | 2.765 | 2.658 | 2.708 | 15,807,404 | -0.07(-2.37%) |
Nov 29, 2016 | 2.691 | 2.819 | 2.683 | 2.773 | 13,060,915 | +0.00(+0.00%) |
Nov 28, 2016 | 2.675 | 2.782 | 2.621 | 2.773 | 19,599,682 | +0.16(+6.31%) |
Nov 25, 2016 | 2.642 | 2.675 | 2.592 | 2.609 | 7,252,639 | +0.00(+0.00%) |
Nov 23, 2016 | 2.609 | 2.609 | 2.609 | 0 | -0.22(-7.85%) | |
Nov 22, 2016 | 2.798 | 2.856 | 2.732 | 2.831 | 15,434,258 | +0.01(+0.29%) |
Nov 21, 2016 | 2.839 | 2.905 | 2.790 | 2.823 | 15,470,679 | +0.03(+1.18%) |
Nov 18, 2016 | 2.839 | 2.905 | 2.741 | 2.790 | 18,237,784 | -0.14(-4.78%) |
Nov 17, 2016 | 3.029 | 3.074 | 2.839 | 2.930 | 24,340,606 | -0.04(-1.39%) |
Nov 16, 2016 | 2.955 | 2.979 | 2.880 | 2.971 | 15,523,898 | +0.02(+0.56%) |
Nov 15, 2016 | 2.765 | 2.963 | 2.753 | 2.955 | 18,127,954 | +0.19(+6.85%) |
Nov 14, 2016 | 2.576 | 2.897 | 2.551 | 2.765 | 26,555,918 | +0.09(+3.38%) |
Nov 11, 2016 | 2.946 | 2.963 | 2.667 | 2.675 | 23,158,298 | -0.27(-9.22%) |
Nov 10, 2016 | 3.251 | 3.259 | 2.922 | 2.946 | 24,053,782 | -0.33(-10.05%) |
Nov 09, 2016 | 3.506 | 3.514 | 3.185 | 3.276 | 21,647,526 | +0.06(+1.79%) |
Nov 08, 2016 | 3.267 | 3.341 | 3.169 | 3.218 | 19,527,190 | -0.02(-0.76%) |
Nov 07, 2016 | 3.267 | 3.333 | 3.243 | 3.243 | 12,592,576 | -0.14(-4.14%) |
Nov 04, 2016 | 3.506 | 3.514 | 3.366 | 3.383 | 18,149,652 | -0.08(-2.38%) |
Nov 03, 2016 | 3.308 | 3.477 | 3.210 | 3.465 | 18,272,986 | +0.26(+7.95%) |
Nov 02, 2016 | 3.358 | 3.399 | 3.148 | 3.210 | 23,022,050 | -0.05(-1.52%) |
Nov 01, 2016 | 3.276 | 3.354 | 3.243 | 3.259 | 14,873,604 | +0.08(+2.59%) |
Oct 31, 2016 | 3.086 | 3.193 | 3.045 | 3.177 | 11,627,735 | +0.10(+3.21%) |
Oct 28, 2016 | 3.045 | 3.160 | 3.012 | 3.078 | 15,954,918 | +0.00(+0.00%) |
Oct 27, 2016 | 3.148 | 3.160 | 3.020 | 3.078 | 16,232,292 | -0.04(-1.32%) |
Oct 26, 2016 | 3.218 | 3.218 | 3.025 | 3.119 | 17,699,610 | -0.09(-2.82%) |
Oct 25, 2016 | 3.127 | 3.267 | 3.078 | 3.210 | 25,491,920 | +0.12(+4.00%) |
Oct 24, 2016 | 3.276 | 3.276 | 3.012 | 3.086 | 27,192,194 | -0.14(-4.34%) |
Oct 21, 2016 | 3.185 | 3.230 | 3.152 | 3.226 | 18,059,930 | +0.00(+0.00%) |
Oct 20, 2016 | 3.177 | 3.226 | 3.086 | 3.226 | 13,826,268 | +0.07(+2.08%) |
Oct 19, 2016 | 3.177 | 3.234 | 3.103 | 3.160 | 21,191,272 | +0.07(+2.40%) |
Oct 18, 2016 | 3.086 | 3.103 | 3.029 | 3.086 | 14,714,484 | +0.07(+2.46%) |
Oct 17, 2016 | 2.987 | 3.062 | 2.946 | 3.012 | 15,896,617 | +0.03(+1.10%) |
Oct 14, 2016 | 3.020 | 3.094 | 2.955 | 2.979 | 17,139,108 | -0.11(-3.47%) |
Oct 13, 2016 | 3.029 | 3.177 | 2.987 | 3.086 | 19,596,164 | +0.04(+1.35%) |
Oct 12, 2016 | 3.012 | 3.094 | 2.922 | 3.045 | 22,488,760 | +0.09(+3.06%) |
Oct 11, 2016 | 2.922 | 3.004 | 2.889 | 2.955 | 17,198,642 | -0.04(-1.37%) |
Oct 10, 2016 | 2.963 | 3.025 | 2.930 | 2.996 | 17,481,108 | +0.10(+3.41%) |
Oct 07, 2016 | 3.037 | 3.037 | 2.839 | 2.897 | 21,259,164 | +0.02(+0.57%) |
Oct 06, 2016 | 2.872 | 2.946 | 2.815 | 2.880 | 22,074,364 | -0.11(-3.58%) |
Oct 05, 2016 | 3.045 | 3.062 | 2.889 | 2.987 | 22,218,870 | +0.04(+1.40%) |
Oct 04, 2016 | 3.234 | 3.251 | 2.930 | 2.946 | 36,507,876 | -0.44(-13.11%) |
Oct 03, 2016 | 3.440 | 3.490 | 3.341 | 3.391 | 14,997,521 | -0.07(-2.14%) |
Sep 30, 2016 | 3.580 | 3.596 | 3.448 | 3.465 | 17,655,328 | -0.05(-1.41%) |
Sep 29, 2016 | 3.506 | 3.555 | 3.432 | 3.514 | 13,034,768 | -0.03(-0.93%) |
Sep 28, 2016 | 3.473 | 3.577 | 3.391 | 3.547 | 16,884,990 | +0.07(+2.13%) |
Sep 27, 2016 | 3.473 | 3.514 | 3.407 | 3.473 | 16,612,130 | -0.03(-0.94%) |
Sep 26, 2016 | 3.547 | 3.617 | 3.498 | 3.506 | 15,496,866 | -0.03(-0.93%) |
Sep 23, 2016 | 3.613 | 3.662 | 3.498 | 3.539 | 16,578,073 | -0.11(-2.93%) |
Sep 22, 2016 | 3.769 | 3.794 | 3.588 | 3.646 | 20,533,482 | -0.05(-1.34%) |
Sep 21, 2016 | 3.539 | 3.728 | 3.473 | 3.695 | 23,509,792 | +0.26(+7.67%) |
Sep 20, 2016 | 3.399 | 3.448 | 3.358 | 3.432 | 12,437,281 | +0.05(+1.46%) |
Sep 19, 2016 | 3.415 | 3.440 | 3.358 | 3.383 | 14,018,304 | +0.02(+0.49%) |
Sep 16, 2016 | 3.358 | 3.448 | 3.284 | 3.366 | 24,765,984 | -0.03(-0.97%) |
Sep 15, 2016 | 3.341 | 3.481 | 3.271 | 3.399 | 23,575,204 | +0.07(+1.98%) |
Sep 14, 2016 | 3.354 | 3.415 | 3.284 | 3.333 | 20,349,146 | +0.02(+0.75%) |
Sep 13, 2016 | 3.440 | 3.457 | 3.251 | 3.308 | 26,089,236 | -0.20(-5.63%) |
Sep 12, 2016 | 3.341 | 3.555 | 3.308 | 3.506 | 21,892,848 | +0.09(+2.65%) |
Sep 09, 2016 | 3.555 | 3.580 | 3.374 | 3.415 | 32,573,862 | -0.22(-6.11%) |
Sep 08, 2016 | 3.703 | 3.769 | 3.617 | 3.638 | 20,974,032 | -0.09(-2.43%) |
Sep 07, 2016 | 3.786 | 3.802 | 3.613 | 3.728 | 27,858,096 | -0.04(-1.09%) |
Sep 06, 2016 | 3.728 | 3.799 | 3.662 | 3.769 | 28,409,566 | +0.14(+3.85%) |
Sep 02, 2016 | 3.588 | 3.629 | 3.629 | 3.629 | 21,395,518 | +0.19(+5.50%) |
Sep 01, 2016 | 3.276 | 3.448 | 3.234 | 3.440 | 28,455,150 | +0.16(+4.76%) |
Aug 31, 2016 | 3.292 | 3.354 | 3.255 | 3.284 | 30,005,314 | -0.07(-2.21%) |
Aug 30, 2016 | 3.555 | 3.588 | 3.317 | 3.358 | 25,623,838 | -0.24(-6.64%) |
Aug 29, 2016 | 3.490 | 3.646 | 3.465 | 3.596 | 17,097,474 | +0.06(+1.63%) |
Aug 26, 2016 | 3.629 | 3.769 | 3.457 | 3.539 | 28,886,448 | -0.03(-0.92%) |
Aug 25, 2016 | 3.473 | 3.613 | 3.399 | 3.572 | 18,636,046 | +0.09(+2.60%) |
Aug 24, 2016 | 3.819 | 3.827 | 3.432 | 3.481 | 35,325,584 | -0.40(-10.38%) |
Aug 23, 2016 | 3.992 | 4.008 | 3.843 | 3.885 | 24,630,266 | -0.06(-1.46%) |
Aug 22, 2016 | 3.967 | 4.000 | 3.896 | 3.942 | 21,969,112 | -0.12(-2.84%) |
Aug 19, 2016 | 4.074 | 4.140 | 4.016 | 4.057 | 18,936,620 | -0.10(-2.38%) |
Aug 18, 2016 | 4.181 | 4.205 | 4.099 | 4.156 | 18,195,774 | +0.01(+0.20%) |
Aug 17, 2016 | 4.181 | 4.201 | 4.008 | 4.148 | 21,413,296 | -0.07(-1.75%) |
Aug 16, 2016 | 4.312 | 4.312 | 4.189 | 4.222 | 18,213,450 | -0.02(-0.58%) |
Aug 15, 2016 | 4.304 | 4.333 | 4.222 | 4.247 | 19,548,324 | -0.04(-0.96%) |
Aug 12, 2016 | 4.477 | 4.502 | 4.271 | 4.288 | 19,228,474 | -0.06(-1.33%) |
Aug 11, 2016 | 4.477 | 4.535 | 4.329 | 4.345 | 20,493,372 | -0.11(-2.40%) |
Aug 10, 2016 | 4.551 | 4.576 | 4.419 | 4.452 | 20,946,714 | +0.02(+0.37%) |
Aug 09, 2016 | 4.444 | 4.510 | 4.371 | 4.436 | 15,036,637 | -0.01(-0.19%) |
Aug 08, 2016 | 4.321 | 4.510 | 4.312 | 4.444 | 15,639,313 | +0.10(+2.27%) |
Aug 05, 2016 | 4.378 | 4.436 | 4.296 | 4.345 | 18,770,770 | -0.19(-4.17%) |
Aug 04, 2016 | 4.485 | 4.576 | 4.469 | 4.535 | 16,254,440 | +0.07(+1.47%) |
Aug 03, 2016 | 4.510 | 4.518 | 4.419 | 4.469 | 15,246,274 | -0.07(-1.63%) |
Aug 02, 2016 | 4.337 | 4.551 | 4.296 | 4.543 | 25,712,634 | +0.28(+6.56%) |