Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.350 | 2.490 | 2.330 | 2.490 | 1,531,828 | +0.17(+7.33%) |
Aug 30, 2017 | 2.370 | 2.420 | 2.290 | 2.320 | 1,351,156 | -0.06(-2.52%) |
Aug 29, 2017 | 2.570 | 2.600 | 2.330 | 2.380 | 3,001,635 | -0.11(-4.42%) |
Aug 28, 2017 | 2.350 | 2.520 | 2.310 | 2.490 | 2,697,066 | +0.20(+8.73%) |
Aug 25, 2017 | 2.240 | 2.300 | 2.170 | 2.290 | 1,726,690 | +0.06(+2.69%) |
Aug 24, 2017 | 2.170 | 2.260 | 2.150 | 2.230 | 906,601 | +0.06(+2.76%) |
Aug 23, 2017 | 2.150 | 2.190 | 2.120 | 2.170 | 1,156,330 | +0.01(+0.46%) |
Aug 22, 2017 | 2.200 | 2.200 | 2.120 | 2.160 | 1,193,285 | -0.04(-1.82%) |
Aug 21, 2017 | 2.250 | 2.260 | 2.170 | 2.200 | 986,369 | -0.02(-0.90%) |
Aug 18, 2017 | 2.300 | 2.340 | 2.200 | 2.220 | 1,577,588 | -0.01(-0.45%) |
Aug 17, 2017 | 2.300 | 2.320 | 2.220 | 2.230 | 1,125,713 | -0.02(-0.89%) |
Aug 16, 2017 | 2.130 | 2.300 | 2.120 | 2.250 | 1,907,894 | +0.11(+5.14%) |
Aug 15, 2017 | 2.160 | 2.186 | 2.120 | 2.140 | 1,172,373 | -0.08(-3.60%) |
Aug 14, 2017 | 2.140 | 2.250 | 2.110 | 2.220 | 1,350,228 | +0.06(+2.78%) |
Aug 11, 2017 | 2.260 | 2.280 | 2.135 | 2.160 | 2,525,365 | -0.10(-4.42%) |
Aug 10, 2017 | 2.140 | 2.300 | 2.110 | 2.260 | 3,225,587 | +0.17(+8.13%) |
Aug 09, 2017 | 2.280 | 2.280 | 2.080 | 2.090 | 2,757,563 | -0.12(-5.43%) |
Aug 08, 2017 | 2.250 | 2.300 | 2.140 | 2.210 | 2,146,374 | +0.00(+0.00%) |
Aug 07, 2017 | 2.290 | 2.290 | 2.195 | 2.210 | 1,786,554 | -0.08(-3.49%) |
Aug 04, 2017 | 2.470 | 2.495 | 2.260 | 2.290 | 3,684,023 | -0.14(-5.76%) |
Aug 03, 2017 | 2.820 | 2.830 | 2.420 | 2.430 | 4,927,797 | -0.46(-15.92%) |
Aug 02, 2017 | 2.960 | 3.010 | 2.870 | 2.890 | 1,926,234 | -0.12(-3.99%) |
Aug 01, 2017 | 3.030 | 3.100 | 2.990 | 3.010 | 1,192,963 | -0.04(-1.31%) |
Jul 31, 2017 | 3.090 | 3.120 | 3.030 | 3.050 | 1,355,283 | -0.04(-1.29%) |
Jul 28, 2017 | 3.020 | 3.090 | 3.010 | 3.090 | 1,074,143 | +0.12(+4.04%) |
Jul 27, 2017 | 3.070 | 3.080 | 2.970 | 2.970 | 1,551,271 | -0.10(-3.26%) |
Jul 26, 2017 | 2.950 | 3.100 | 2.930 | 3.070 | 1,807,788 | +0.10(+3.37%) |
Jul 25, 2017 | 3.000 | 3.050 | 2.950 | 2.970 | 1,010,892 | +0.00(+0.00%) |
Jul 24, 2017 | 3.070 | 3.070 | 2.950 | 2.970 | 1,332,656 | -0.09(-2.94%) |
Jul 21, 2017 | 3.070 | 3.070 | 3.020 | 3.060 | 1,280,201 | +0.03(+0.99%) |
Jul 20, 2017 | 2.990 | 3.070 | 2.990 | 3.030 | 973,982 | +0.01(+0.33%) |
Jul 19, 2017 | 3.040 | 3.070 | 2.990 | 3.020 | 1,366,831 | +0.00(+0.00%) |
Jul 18, 2017 | 3.020 | 3.040 | 3.000 | 3.020 | 932,494 | +0.03(+1.00%) |
Jul 17, 2017 | 2.950 | 3.040 | 2.940 | 2.990 | 1,385,879 | +0.07(+2.40%) |
Jul 14, 2017 | 2.960 | 3.010 | 2.900 | 2.920 | 1,770,119 | +0.05(+1.74%) |
Jul 13, 2017 | 2.940 | 2.945 | 2.830 | 2.870 | 1,227,709 | -0.07(-2.38%) |
Jul 12, 2017 | 3.030 | 3.060 | 2.910 | 2.940 | 1,611,036 | -0.04(-1.34%) |
Jul 11, 2017 | 2.950 | 2.995 | 2.870 | 2.980 | 1,248,778 | +0.01(+0.34%) |
Jul 10, 2017 | 2.790 | 2.970 | 2.760 | 2.970 | 2,398,027 | +0.17(+6.07%) |
Jul 07, 2017 | 2.870 | 2.905 | 2.750 | 2.800 | 2,071,874 | -0.09(-3.11%) |
Jul 06, 2017 | 2.940 | 2.970 | 2.870 | 2.890 | 1,406,436 | -0.07(-2.36%) |
Jul 05, 2017 | 2.930 | 2.990 | 2.900 | 2.960 | 1,781,966 | +0.04(+1.37%) |
Jul 03, 2017 | 2.960 | 3.000 | 2.880 | 2.920 | 1,262,519 | -0.13(-4.26%) |
Jun 30, 2017 | 3.100 | 3.130 | 3.020 | 3.050 | 1,504,614 | -0.08(-2.56%) |
Jun 29, 2017 | 3.150 | 3.220 | 3.050 | 3.130 | 1,819,361 | -0.08(-2.49%) |
Jun 28, 2017 | 3.190 | 3.220 | 3.135 | 3.210 | 1,214,430 | +0.06(+1.90%) |
Jun 27, 2017 | 3.180 | 3.200 | 3.120 | 3.150 | 1,621,371 | +0.00(+0.00%) |
Jun 26, 2017 | 3.110 | 3.195 | 2.940 | 3.150 | 1,695,101 | -0.02(-0.63%) |
Jun 23, 2017 | 3.090 | 3.170 | 3.060 | 3.170 | 1,779,735 | +0.13(+4.28%) |
Jun 22, 2017 | 2.930 | 3.050 | 2.920 | 3.040 | 2,475,056 | +0.18(+6.29%) |
Jun 21, 2017 | 2.840 | 2.950 | 2.840 | 2.860 | 1,336,877 | +0.00(+0.00%) |
Jun 20, 2017 | 2.880 | 2.890 | 2.800 | 2.860 | 1,235,405 | +0.00(+0.00%) |
Jun 19, 2017 | 2.880 | 2.945 | 2.840 | 2.860 | 1,760,310 | -0.05(-1.72%) |
Jun 16, 2017 | 2.910 | 2.980 | 2.865 | 2.910 | 10,214,880 | +0.01(+0.34%) |
Jun 15, 2017 | 2.910 | 3.015 | 2.860 | 2.900 | 2,496,263 | +0.00(+0.00%) |
Jun 14, 2017 | 3.180 | 3.200 | 2.890 | 2.900 | 4,204,018 | -0.22(-7.05%) |
Jun 13, 2017 | 3.050 | 3.160 | 3.010 | 3.120 | 2,055,371 | +0.06(+1.96%) |
Jun 12, 2017 | 2.950 | 3.110 | 2.920 | 3.060 | 2,204,716 | +0.09(+3.03%) |
Jun 09, 2017 | 2.970 | 3.060 | 2.960 | 2.970 | 1,690,513 | -0.07(-2.30%) |
Jun 08, 2017 | 3.010 | 3.110 | 2.940 | 3.040 | 1,827,888 | -0.01(-0.33%) |
Jun 07, 2017 | 3.060 | 3.145 | 2.970 | 3.050 | 2,122,049 | -0.05(-1.61%) |
Jun 06, 2017 | 2.980 | 3.120 | 2.940 | 3.100 | 3,252,467 | +0.17(+5.80%) |
Jun 05, 2017 | 2.910 | 2.950 | 2.850 | 2.930 | 1,383,855 | +0.02(+0.69%) |
Jun 02, 2017 | 2.950 | 2.970 | 2.870 | 2.910 | 1,614,774 | +0.01(+0.34%) |
Jun 01, 2017 | 2.860 | 2.940 | 2.840 | 2.900 | 1,516,821 | -0.01(-0.34%) |
May 31, 2017 | 2.920 | 2.950 | 2.820 | 2.910 | 1,514,547 | -0.01(-0.34%) |
May 30, 2017 | 2.940 | 2.990 | 2.900 | 2.920 | 1,298,226 | -0.01(-0.34%) |
May 26, 2017 | 3.010 | 3.020 | 2.930 | 2.930 | 1,524,414 | +0.00(+0.00%) |
May 25, 2017 | 2.960 | 3.040 | 2.890 | 2.930 | 2,261,090 | -0.06(-2.01%) |
May 24, 2017 | 2.980 | 3.025 | 2.825 | 2.990 | 3,250,363 | +0.03(+1.01%) |
May 23, 2017 | 3.140 | 3.200 | 2.920 | 2.960 | 4,145,328 | -0.17(-5.43%) |
May 22, 2017 | 3.180 | 3.230 | 3.120 | 3.130 | 2,096,892 | +0.01(+0.32%) |
May 19, 2017 | 3.210 | 3.250 | 3.110 | 3.120 | 3,445,250 | -0.05(-1.58%) |
May 18, 2017 | 3.220 | 3.220 | 3.110 | 3.170 | 2,189,161 | -0.11(-3.35%) |
May 17, 2017 | 3.380 | 3.390 | 3.210 | 3.280 | 2,718,808 | -0.02(-0.61%) |
May 16, 2017 | 3.250 | 3.320 | 3.210 | 3.300 | 1,756,388 | +0.05(+1.54%) |
May 15, 2017 | 3.270 | 3.300 | 3.155 | 3.250 | 2,868,397 | +0.08(+2.52%) |
May 12, 2017 | 3.180 | 3.250 | 3.120 | 3.170 | 2,468,811 | +0.06(+1.93%) |
May 11, 2017 | 2.950 | 3.110 | 2.940 | 3.110 | 3,379,000 | +0.20(+6.87%) |
May 10, 2017 | 2.910 | 2.960 | 2.900 | 2.910 | 2,090,941 | +0.04(+1.39%) |
May 09, 2017 | 2.850 | 2.890 | 2.810 | 2.870 | 1,603,888 | -0.01(-0.35%) |
May 08, 2017 | 2.900 | 2.930 | 2.800 | 2.880 | 2,502,708 | +0.00(+0.00%) |
May 05, 2017 | 2.900 | 2.950 | 2.830 | 2.880 | 2,449,119 | +0.00(+0.00%) |
May 04, 2017 | 3.060 | 3.070 | 2.830 | 2.880 | 4,454,315 | -0.28(-8.86%) |
May 03, 2017 | 2.980 | 3.250 | 2.930 | 3.160 | 4,655,307 | +0.24(+8.22%) |
May 02, 2017 | 2.900 | 2.990 | 2.870 | 2.920 | 2,343,554 | +0.03(+1.04%) |
May 01, 2017 | 3.050 | 3.060 | 2.840 | 2.890 | 2,588,793 | -0.19(-6.17%) |
Apr 28, 2017 | 2.960 | 3.160 | 2.880 | 3.080 | 3,950,130 | +0.14(+4.76%) |
Apr 27, 2017 | 2.950 | 2.960 | 2.790 | 2.940 | 3,394,225 | -0.03(-1.01%) |
Apr 26, 2017 | 2.900 | 3.000 | 2.790 | 2.970 | 4,179,696 | +0.07(+2.41%) |
Apr 25, 2017 | 2.970 | 2.970 | 2.760 | 2.900 | 4,606,905 | -0.12(-3.97%) |
Apr 24, 2017 | 3.060 | 3.070 | 2.955 | 3.020 | 2,621,951 | -0.09(-2.89%) |
Apr 21, 2017 | 3.110 | 3.170 | 3.000 | 3.110 | 2,179,823 | +0.02(+0.65%) |
Apr 20, 2017 | 3.090 | 3.110 | 3.030 | 3.090 | 2,127,561 | +0.00(+0.00%) |
Apr 19, 2017 | 3.150 | 3.190 | 2.925 | 3.090 | 4,075,145 | -0.11(-3.44%) |
Apr 18, 2017 | 3.200 | 3.240 | 3.150 | 3.200 | 1,895,706 | -0.03(-0.93%) |
Apr 17, 2017 | 3.310 | 3.330 | 3.120 | 3.230 | 2,823,841 | -0.09(-2.71%) |
Apr 13, 2017 | 3.450 | 3.470 | 3.300 | 3.320 | 2,298,063 | -0.13(-3.77%) |
Apr 12, 2017 | 3.400 | 3.450 | 3.340 | 3.450 | 1,658,494 | +0.03(+0.88%) |
Apr 11, 2017 | 3.440 | 3.530 | 3.390 | 3.420 | 2,078,790 | +0.05(+1.48%) |
Apr 10, 2017 | 3.380 | 3.440 | 3.290 | 3.370 | 1,504,514 | -0.06(-1.75%) |
Apr 07, 2017 | 3.700 | 3.720 | 3.380 | 3.430 | 2,961,378 | -0.15(-4.19%) |
Apr 06, 2017 | 3.520 | 3.610 | 3.470 | 3.580 | 1,501,313 | +0.06(+1.70%) |
Apr 05, 2017 | 3.650 | 3.670 | 3.360 | 3.520 | 3,740,756 | -0.21(-5.63%) |
Apr 04, 2017 | 3.540 | 3.730 | 3.520 | 3.730 | 3,342,276 | +0.36(+10.68%) |
Apr 03, 2017 | 3.180 | 3.390 | 3.170 | 3.370 | 2,359,468 | +0.19(+5.97%) |
Mar 31, 2017 | 3.150 | 3.240 | 3.120 | 3.180 | 1,153,467 | +0.03(+0.95%) |
Mar 30, 2017 | 3.110 | 3.190 | 3.110 | 3.150 | 1,263,403 | -0.02(-0.63%) |
Mar 29, 2017 | 3.080 | 3.189 | 3.069 | 3.170 | 1,612,868 | +0.08(+2.59%) |
Mar 28, 2017 | 3.170 | 3.170 | 3.030 | 3.090 | 2,078,914 | -0.09(-2.83%) |
Mar 27, 2017 | 3.220 | 3.230 | 3.080 | 3.180 | 1,418,982 | +0.10(+3.25%) |
Mar 24, 2017 | 3.120 | 3.170 | 3.060 | 3.080 | 1,216,151 | -0.04(-1.28%) |
Mar 23, 2017 | 3.160 | 3.180 | 3.020 | 3.120 | 2,349,342 | -0.01(-0.32%) |
Mar 22, 2017 | 3.280 | 3.290 | 3.100 | 3.130 | 2,738,207 | -0.14(-4.28%) |
Mar 21, 2017 | 3.220 | 3.350 | 3.190 | 3.270 | 2,942,475 | +0.06(+1.87%) |
Mar 20, 2017 | 3.180 | 3.240 | 3.090 | 3.210 | 1,912,039 | +0.09(+2.88%) |
Mar 17, 2017 | 3.320 | 3.370 | 3.060 | 3.120 | 4,453,988 | -0.16(-4.88%) |
Mar 16, 2017 | 3.570 | 3.570 | 3.260 | 3.280 | 3,203,154 | -0.15(-4.37%) |
Mar 15, 2017 | 3.060 | 3.470 | 3.000 | 3.430 | 3,440,542 | +0.40(+13.20%) |
Mar 14, 2017 | 3.310 | 3.310 | 2.960 | 3.030 | 2,906,652 | -0.30(-9.01%) |
Mar 13, 2017 | 3.200 | 3.360 | 3.140 | 3.330 | 3,737,582 | +0.21(+6.73%) |
Mar 10, 2017 | 2.940 | 3.150 | 2.865 | 3.120 | 3,405,050 | +0.28(+9.86%) |
Mar 09, 2017 | 2.940 | 3.040 | 2.840 | 2.840 | 2,003,447 | -0.09(-3.07%) |
Mar 08, 2017 | 2.920 | 3.070 | 2.910 | 2.930 | 1,921,341 | -0.07(-2.33%) |
Mar 07, 2017 | 2.980 | 3.119 | 2.935 | 3.000 | 2,324,342 | -0.03(-0.99%) |
Mar 06, 2017 | 3.250 | 3.260 | 2.970 | 3.030 | 3,485,613 | -0.28(-8.46%) |
Mar 03, 2017 | 3.330 | 3.380 | 3.150 | 3.310 | 3,990,400 | +0.01(+0.30%) |
Mar 02, 2017 | 4.150 | 4.180 | 3.290 | 3.300 | 8,198,846 | -1.09(-24.83%) |
Mar 01, 2017 | 4.130 | 4.419 | 4.080 | 4.390 | 3,077,898 | +0.05(+1.15%) |
Feb 28, 2017 | 4.250 | 4.430 | 4.170 | 4.340 | 2,214,220 | +0.19(+4.58%) |
Feb 27, 2017 | 4.600 | 4.760 | 4.120 | 4.150 | 4,334,211 | -0.45(-9.78%) |
Feb 24, 2017 | 4.810 | 4.840 | 4.581 | 4.600 | 2,278,811 | -0.14(-2.95%) |
Feb 23, 2017 | 4.800 | 4.850 | 4.685 | 4.740 | 2,488,503 | +0.04(+0.85%) |
Feb 22, 2017 | 4.700 | 4.810 | 4.580 | 4.700 | 2,600,092 | -0.04(-0.84%) |
Feb 21, 2017 | 4.660 | 4.840 | 4.580 | 4.740 | 2,000,090 | +0.01(+0.21%) |
Feb 17, 2017 | 4.730 | 4.730 | 4.730 | 0 | -0.07(-1.46%) | |
Feb 16, 2017 | 4.720 | 4.810 | 4.690 | 4.800 | 1,732,692 | +0.13(+2.78%) |
Feb 15, 2017 | 4.620 | 4.730 | 4.560 | 4.670 | 1,628,464 | -0.07(-1.48%) |
Feb 14, 2017 | 4.770 | 4.784 | 4.555 | 4.740 | 1,947,442 | +0.05(+1.07%) |
Feb 13, 2017 | 4.750 | 4.780 | 4.680 | 4.690 | 1,262,588 | -0.11(-2.29%) |
Feb 10, 2017 | 4.570 | 4.830 | 4.540 | 4.800 | 1,831,874 | +0.14(+3.00%) |
Feb 09, 2017 | 4.850 | 4.870 | 4.620 | 4.660 | 2,177,373 | -0.19(-3.92%) |
Feb 08, 2017 | 4.800 | 4.900 | 4.715 | 4.850 | 2,435,698 | +0.14(+2.97%) |
Feb 07, 2017 | 4.670 | 4.845 | 4.590 | 4.710 | 2,974,164 | -0.04(-0.84%) |
Feb 06, 2017 | 4.450 | 4.750 | 4.365 | 4.750 | 2,833,959 | +0.38(+8.70%) |
Feb 03, 2017 | 4.340 | 4.420 | 4.280 | 4.370 | 1,437,120 | +0.03(+0.69%) |
Feb 02, 2017 | 4.400 | 4.450 | 4.300 | 4.340 | 1,701,606 | +0.07(+1.64%) |
Feb 01, 2017 | 4.210 | 4.320 | 4.120 | 4.270 | 2,026,021 | +0.04(+0.95%) |
Jan 31, 2017 | 4.180 | 4.250 | 4.110 | 4.230 | 1,993,978 | +0.18(+4.44%) |
Jan 30, 2017 | 4.130 | 4.210 | 4.030 | 4.050 | 1,401,319 | -0.06(-1.46%) |
Jan 27, 2017 | 3.900 | 4.120 | 3.900 | 4.110 | 1,462,612 | +0.19(+4.85%) |
Jan 26, 2017 | 3.960 | 4.030 | 3.900 | 3.920 | 1,887,387 | -0.16(-3.92%) |
Jan 25, 2017 | 3.980 | 4.080 | 3.920 | 4.080 | 1,769,550 | +0.02(+0.49%) |
Jan 24, 2017 | 4.160 | 4.280 | 4.000 | 4.060 | 2,036,500 | -0.12(-2.87%) |
Jan 23, 2017 | 4.190 | 4.200 | 4.112 | 4.180 | 1,595,818 | +0.07(+1.70%) |
Jan 20, 2017 | 4.010 | 4.230 | 3.990 | 4.110 | 1,578,238 | +0.09(+2.24%) |
Jan 19, 2017 | 3.920 | 4.090 | 3.880 | 4.020 | 1,625,892 | -0.02(-0.50%) |
Jan 18, 2017 | 4.140 | 4.280 | 3.950 | 4.040 | 2,044,079 | -0.15(-3.58%) |
Jan 17, 2017 | 4.190 | 4.230 | 4.125 | 4.190 | 1,751,454 | +0.16(+3.97%) |
Jan 13, 2017 | 4.030 | 4.030 | 4.030 | 0 | +0.03(+0.75%) | |
Jan 12, 2017 | 4.210 | 4.230 | 3.930 | 4.000 | 2,123,106 | -0.04(-0.99%) |
Jan 11, 2017 | 4.060 | 4.140 | 3.880 | 4.040 | 2,601,790 | -0.06(-1.46%) |
Jan 10, 2017 | 4.070 | 4.270 | 4.010 | 4.100 | 2,168,132 | +0.07(+1.74%) |
Jan 09, 2017 | 4.070 | 4.230 | 4.000 | 4.030 | 2,183,910 | +0.01(+0.25%) |
Jan 06, 2017 | 4.160 | 4.290 | 3.860 | 4.020 | 3,896,643 | -0.30(-6.94%) |
Jan 05, 2017 | 3.990 | 4.350 | 3.990 | 4.320 | 4,068,826 | +0.45(+11.63%) |
Jan 04, 2017 | 3.880 | 3.950 | 3.760 | 3.870 | 1,945,174 | +0.06(+1.57%) |
Jan 03, 2017 | 3.620 | 3.820 | 3.560 | 3.810 | 2,184,908 | +0.29(+8.24%) |
Dec 30, 2016 | 3.520 | 3.520 | 3.520 | 0 | -0.38(-9.74%) | |
Dec 29, 2016 | 3.530 | 3.900 | 3.500 | 3.900 | 3,390,932 | +0.45(+13.04%) |
Dec 28, 2016 | 3.350 | 3.480 | 3.275 | 3.450 | 1,983,851 | +0.01(+0.29%) |
Dec 27, 2016 | 3.350 | 3.470 | 3.330 | 3.440 | 1,596,540 | +0.19(+5.85%) |
Dec 23, 2016 | 3.250 | 3.250 | 3.250 | 0 | +0.12(+3.83%) | |
Dec 22, 2016 | 3.190 | 3.310 | 3.100 | 3.130 | 1,565,867 | -0.10(-3.10%) |
Dec 21, 2016 | 3.350 | 3.370 | 3.230 | 3.230 | 1,051,991 | -0.12(-3.58%) |
Dec 20, 2016 | 3.300 | 3.370 | 3.200 | 3.350 | 2,159,722 | -0.01(-0.30%) |
Dec 19, 2016 | 3.340 | 3.490 | 3.280 | 3.360 | 2,628,704 | +0.04(+1.20%) |
Dec 16, 2016 | 3.410 | 3.540 | 3.320 | 3.320 | 8,593,644 | -0.04(-1.19%) |
Dec 15, 2016 | 3.420 | 3.510 | 3.300 | 3.360 | 3,535,530 | -0.26(-7.18%) |
Dec 14, 2016 | 3.930 | 3.990 | 3.610 | 3.620 | 2,703,750 | -0.26(-6.70%) |
Dec 13, 2016 | 3.580 | 3.900 | 3.560 | 3.880 | 2,627,475 | +0.30(+8.38%) |
Dec 12, 2016 | 3.670 | 3.730 | 3.551 | 3.580 | 2,132,480 | -0.03(-0.83%) |
Dec 09, 2016 | 3.820 | 3.910 | 3.600 | 3.610 | 2,544,965 | -0.27(-6.96%) |
Dec 08, 2016 | 3.940 | 4.040 | 3.850 | 3.880 | 1,219,613 | -0.10(-2.51%) |
Dec 07, 2016 | 4.010 | 4.110 | 3.920 | 3.980 | 1,891,565 | +0.07(+1.79%) |
Dec 06, 2016 | 4.040 | 4.150 | 3.840 | 3.910 | 1,904,121 | -0.13(-3.22%) |
Dec 05, 2016 | 3.830 | 4.090 | 3.780 | 4.040 | 2,202,970 | +0.12(+3.06%) |
Dec 02, 2016 | 3.770 | 3.950 | 3.750 | 3.920 | 2,332,003 | +0.20(+5.38%) |
Dec 01, 2016 | 3.750 | 3.860 | 3.600 | 3.720 | 3,051,024 | -0.08(-2.11%) |
Nov 30, 2016 | 3.820 | 3.850 | 3.710 | 3.800 | 1,972,573 | -0.07(-1.81%) |
Nov 29, 2016 | 3.750 | 3.890 | 3.720 | 3.870 | 1,511,288 | -0.04(-1.02%) |
Nov 28, 2016 | 3.770 | 3.925 | 3.690 | 3.910 | 1,614,153 | +0.26(+7.12%) |
Nov 25, 2016 | 3.780 | 3.810 | 3.650 | 3.650 | 944,482 | -0.08(-2.14%) |
Nov 23, 2016 | 3.730 | 3.730 | 3.730 | 0 | -0.21(-5.33%) | |
Nov 22, 2016 | 3.920 | 3.980 | 3.735 | 3.940 | 1,751,988 | +0.05(+1.29%) |
Nov 21, 2016 | 3.830 | 3.979 | 3.770 | 3.890 | 1,503,559 | +0.13(+3.46%) |
Nov 18, 2016 | 3.640 | 3.790 | 3.580 | 3.760 | 2,338,096 | +0.02(+0.53%) |
Nov 17, 2016 | 3.940 | 4.070 | 3.660 | 3.740 | 2,927,477 | -0.17(-4.35%) |
Nov 16, 2016 | 4.010 | 4.040 | 3.815 | 3.910 | 1,995,166 | -0.18(-4.40%) |
Nov 15, 2016 | 3.830 | 4.130 | 3.790 | 4.090 | 2,851,156 | +0.29(+7.63%) |
Nov 14, 2016 | 3.700 | 3.930 | 3.530 | 3.800 | 3,397,501 | +0.06(+1.60%) |
Nov 11, 2016 | 4.360 | 4.400 | 3.720 | 3.740 | 4,111,694 | -0.60(-13.82%) |
Nov 10, 2016 | 4.720 | 4.740 | 4.300 | 4.340 | 3,235,872 | -0.40(-8.44%) |
Nov 09, 2016 | 4.970 | 5.070 | 4.580 | 4.740 | 3,584,920 | +0.22(+4.87%) |
Nov 08, 2016 | 4.700 | 4.830 | 4.450 | 4.520 | 2,527,094 | -0.17(-3.62%) |
Nov 07, 2016 | 4.640 | 4.760 | 4.570 | 4.690 | 1,596,968 | -0.16(-3.30%) |
Nov 04, 2016 | 4.900 | 5.060 | 4.665 | 4.850 | 2,765,993 | -0.05(-1.02%) |
Nov 03, 2016 | 4.450 | 4.900 | 4.450 | 4.900 | 2,394,146 | +0.38(+8.41%) |
Nov 02, 2016 | 4.760 | 4.860 | 4.460 | 4.520 | 4,252,037 | -0.08(-1.74%) |
Nov 01, 2016 | 4.580 | 4.777 | 4.510 | 4.600 | 2,279,401 | +0.20(+4.55%) |
Oct 31, 2016 | 4.220 | 4.400 | 4.170 | 4.400 | 1,426,580 | +0.17(+4.02%) |
Oct 28, 2016 | 4.210 | 4.375 | 4.130 | 4.230 | 2,102,153 | +0.01(+0.24%) |
Oct 27, 2016 | 4.380 | 4.410 | 4.180 | 4.220 | 1,112,770 | -0.12(-2.76%) |
Oct 26, 2016 | 4.490 | 4.575 | 4.250 | 4.340 | 1,418,833 | -0.19(-4.19%) |
Oct 25, 2016 | 4.420 | 4.590 | 4.370 | 4.530 | 1,726,321 | +0.15(+3.42%) |
Oct 24, 2016 | 4.670 | 4.720 | 4.290 | 4.380 | 1,664,891 | -0.20(-4.37%) |
Oct 21, 2016 | 4.550 | 4.620 | 4.500 | 4.580 | 1,015,679 | -0.02(-0.43%) |
Oct 20, 2016 | 4.680 | 4.700 | 4.485 | 4.600 | 1,450,678 | -0.08(-1.71%) |
Oct 19, 2016 | 4.670 | 4.790 | 4.560 | 4.680 | 2,727,730 | +0.12(+2.63%) |
Oct 18, 2016 | 4.420 | 4.585 | 4.310 | 4.560 | 2,052,134 | +0.28(+6.54%) |
Oct 17, 2016 | 4.090 | 4.310 | 4.070 | 4.280 | 1,942,294 | +0.25(+6.20%) |
Oct 14, 2016 | 4.070 | 4.245 | 4.005 | 4.030 | 1,391,035 | -0.11(-2.66%) |
Oct 13, 2016 | 4.140 | 4.275 | 4.040 | 4.140 | 1,485,069 | +0.01(+0.24%) |
Oct 12, 2016 | 4.010 | 4.230 | 4.000 | 4.130 | 1,835,009 | +0.09(+2.23%) |
Oct 11, 2016 | 4.240 | 4.252 | 4.020 | 4.040 | 1,959,316 | -0.26(-6.05%) |
Oct 10, 2016 | 4.340 | 4.394 | 4.210 | 4.300 | 1,816,663 | +0.09(+2.14%) |
Oct 07, 2016 | 4.280 | 4.370 | 4.050 | 4.210 | 2,901,629 | +0.12(+2.93%) |
Oct 06, 2016 | 4.190 | 4.310 | 4.010 | 4.090 | 3,178,025 | -0.27(-6.19%) |
Oct 05, 2016 | 4.520 | 4.596 | 4.220 | 4.360 | 2,713,112 | -0.10(-2.24%) |
Oct 04, 2016 | 4.820 | 4.820 | 4.390 | 4.460 | 3,482,686 | -0.57(-11.33%) |
Oct 03, 2016 | 5.110 | 5.180 | 4.880 | 5.030 | 2,209,178 | -0.10(-1.95%) |
Sep 30, 2016 | 5.400 | 5.410 | 5.100 | 5.130 | 1,942,064 | -0.04(-0.77%) |
Sep 29, 2016 | 5.110 | 5.270 | 5.055 | 5.170 | 2,490,639 | +0.00(+0.00%) |
Sep 28, 2016 | 4.970 | 5.240 | 4.810 | 5.170 | 2,645,379 | +0.20(+4.02%) |
Sep 27, 2016 | 4.950 | 5.025 | 4.800 | 4.970 | 2,452,477 | -0.07(-1.39%) |
Sep 26, 2016 | 5.260 | 5.375 | 5.020 | 5.040 | 2,875,374 | -0.19(-3.63%) |
Sep 23, 2016 | 5.450 | 5.470 | 5.160 | 5.230 | 2,168,025 | -0.24(-4.39%) |
Sep 22, 2016 | 5.730 | 5.840 | 5.360 | 5.470 | 3,461,901 | -0.12(-2.15%) |
Sep 21, 2016 | 5.280 | 5.620 | 5.174 | 5.590 | 4,625,681 | +0.54(+10.69%) |
Sep 20, 2016 | 5.050 | 5.080 | 4.920 | 5.050 | 1,577,226 | +0.02(+0.40%) |
Sep 19, 2016 | 5.020 | 5.190 | 4.970 | 5.030 | 2,474,159 | +0.15(+3.07%) |
Sep 16, 2016 | 4.930 | 4.995 | 4.775 | 4.880 | 12,357,398 | -0.15(-2.98%) |
Sep 15, 2016 | 4.960 | 5.189 | 4.790 | 5.030 | 2,682,613 | +0.02(+0.40%) |
Sep 14, 2016 | 5.050 | 5.270 | 4.950 | 5.010 | 3,239,626 | +0.05(+1.01%) |
Sep 13, 2016 | 5.310 | 5.355 | 4.870 | 4.960 | 3,893,110 | -0.45(-8.32%) |
Sep 12, 2016 | 4.790 | 5.440 | 4.700 | 5.410 | 4,165,117 | +0.45(+9.07%) |
Sep 09, 2016 | 5.410 | 5.440 | 4.860 | 4.960 | 3,670,766 | -0.58(-10.47%) |
Sep 08, 2016 | 5.600 | 5.710 | 5.460 | 5.540 | 3,002,137 | -0.08(-1.42%) |
Sep 07, 2016 | 5.470 | 5.630 | 5.390 | 5.620 | 3,331,893 | +0.13(+2.37%) |
Sep 06, 2016 | 5.150 | 5.580 | 5.110 | 5.490 | 4,283,212 | +0.53(+10.69%) |
Sep 02, 2016 | 4.800 | 4.960 | 4.960 | 4.960 | 3,562,900 | +0.41(+9.01%) |