Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.602 | 3.742 | 3.578 | 3.733 | 16,416,503 | +0.16(+4.35%) |
Aug 30, 2017 | 3.602 | 3.647 | 3.562 | 3.578 | 16,405,040 | -0.03(-0.91%) |
Aug 29, 2017 | 3.684 | 3.709 | 3.553 | 3.611 | 29,348,904 | +0.01(+0.23%) |
Aug 28, 2017 | 3.521 | 3.602 | 3.480 | 3.602 | 14,564,997 | +0.12(+3.53%) |
Aug 25, 2017 | 3.488 | 3.516 | 3.426 | 3.480 | 8,491,502 | +0.01(+0.24%) |
Aug 24, 2017 | 3.447 | 3.492 | 3.439 | 3.471 | 6,776,403 | +0.00(+0.00%) |
Aug 23, 2017 | 3.439 | 3.471 | 3.409 | 3.471 | 8,417,888 | +0.05(+1.44%) |
Aug 22, 2017 | 3.480 | 3.504 | 3.414 | 3.422 | 10,349,316 | -0.08(-2.34%) |
Aug 21, 2017 | 3.488 | 3.545 | 3.484 | 3.504 | 9,709,904 | +0.02(+0.71%) |
Aug 18, 2017 | 3.627 | 3.684 | 3.455 | 3.480 | 17,482,334 | -0.10(-2.75%) |
Aug 17, 2017 | 3.602 | 3.624 | 3.545 | 3.578 | 9,179,105 | -0.01(-0.23%) |
Aug 16, 2017 | 3.422 | 3.627 | 3.422 | 3.586 | 18,172,816 | +0.17(+5.04%) |
Aug 15, 2017 | 3.357 | 3.447 | 3.349 | 3.414 | 8,491,683 | +0.00(+0.00%) |
Aug 14, 2017 | 3.373 | 3.447 | 3.357 | 3.414 | 11,127,503 | -0.01(-0.24%) |
Aug 11, 2017 | 3.488 | 3.529 | 3.402 | 3.422 | 20,283,544 | -0.06(-1.65%) |
Aug 10, 2017 | 3.496 | 3.512 | 3.455 | 3.480 | 10,203,409 | +0.05(+1.43%) |
Aug 09, 2017 | 3.463 | 3.529 | 3.406 | 3.431 | 19,118,002 | +0.05(+1.45%) |
Aug 08, 2017 | 3.422 | 3.455 | 3.349 | 3.381 | 14,900,707 | +0.00(+0.00%) |
Aug 07, 2017 | 3.398 | 3.463 | 3.365 | 3.381 | 10,392,358 | -0.04(-1.20%) |
Aug 04, 2017 | 3.504 | 3.525 | 3.357 | 3.422 | 19,846,360 | -0.11(-3.24%) |
Aug 03, 2017 | 3.496 | 3.643 | 3.431 | 3.537 | 20,603,408 | +0.16(+4.85%) |
Aug 02, 2017 | 3.349 | 3.463 | 3.332 | 3.373 | 18,866,724 | +0.00(+0.00%) |
Aug 01, 2017 | 3.373 | 3.422 | 3.324 | 3.373 | 11,075,372 | +0.00(+0.00%) |
Jul 31, 2017 | 3.447 | 3.467 | 3.365 | 3.373 | 13,694,682 | -0.07(-2.14%) |
Jul 28, 2017 | 3.414 | 3.480 | 3.390 | 3.447 | 12,261,298 | +0.07(+2.18%) |
Jul 27, 2017 | 3.562 | 3.562 | 3.357 | 3.373 | 18,976,924 | -0.12(-3.51%) |
Jul 26, 2017 | 3.349 | 3.557 | 3.340 | 3.496 | 16,698,027 | +0.13(+3.89%) |
Jul 25, 2017 | 3.373 | 3.422 | 3.332 | 3.365 | 14,296,932 | -0.01(-0.24%) |
Jul 24, 2017 | 3.480 | 3.480 | 3.340 | 3.373 | 7,867,298 | -0.08(-2.37%) |
Jul 21, 2017 | 3.422 | 3.471 | 3.398 | 3.455 | 12,906,862 | +0.06(+1.69%) |
Jul 20, 2017 | 3.373 | 3.439 | 3.365 | 3.398 | 9,785,933 | +0.02(+0.48%) |
Jul 19, 2017 | 3.349 | 3.406 | 3.308 | 3.381 | 8,270,266 | +0.06(+1.72%) |
Jul 18, 2017 | 3.324 | 3.365 | 3.287 | 3.324 | 9,924,591 | +0.06(+1.75%) |
Jul 17, 2017 | 3.250 | 3.300 | 3.226 | 3.267 | 6,503,871 | +0.07(+2.31%) |
Jul 14, 2017 | 3.193 | 3.250 | 3.185 | 3.193 | 12,378,353 | +0.07(+2.36%) |
Jul 13, 2017 | 3.169 | 3.201 | 3.091 | 3.119 | 13,445,627 | -0.07(-2.31%) |
Jul 12, 2017 | 3.300 | 3.316 | 3.185 | 3.193 | 15,482,408 | -0.07(-2.26%) |
Jul 11, 2017 | 3.267 | 3.275 | 3.197 | 3.267 | 8,129,268 | -0.02(-0.50%) |
Jul 10, 2017 | 3.119 | 3.283 | 3.078 | 3.283 | 11,998,522 | +0.14(+4.43%) |
Jul 07, 2017 | 3.177 | 3.185 | 3.054 | 3.144 | 15,487,737 | -0.06(-1.79%) |
Jul 06, 2017 | 3.234 | 3.242 | 3.177 | 3.201 | 9,231,879 | -0.04(-1.26%) |
Jul 05, 2017 | 3.226 | 3.267 | 3.169 | 3.242 | 18,320,792 | -0.01(-0.25%) |
Jul 03, 2017 | 3.250 | 3.283 | 3.234 | 3.250 | 4,599,885 | -0.08(-2.46%) |
Jun 30, 2017 | 3.291 | 3.373 | 3.263 | 3.332 | 10,743,888 | +0.06(+1.75%) |
Jun 29, 2017 | 3.324 | 3.365 | 3.267 | 3.275 | 16,110,474 | -0.09(-2.68%) |
Jun 28, 2017 | 3.414 | 3.431 | 3.324 | 3.365 | 10,687,763 | -0.01(-0.24%) |
Jun 27, 2017 | 3.504 | 3.521 | 3.365 | 3.373 | 9,438,560 | -0.10(-2.83%) |
Jun 26, 2017 | 3.422 | 3.512 | 3.406 | 3.471 | 9,453,390 | +0.00(+0.00%) |
Jun 23, 2017 | 3.390 | 3.480 | 3.365 | 3.471 | 11,059,539 | +0.10(+2.91%) |
Jun 22, 2017 | 3.373 | 3.398 | 3.328 | 3.373 | 10,600,843 | +0.07(+2.23%) |
Jun 21, 2017 | 3.234 | 3.332 | 3.218 | 3.300 | 12,286,125 | +0.06(+1.77%) |
Jun 20, 2017 | 3.283 | 3.340 | 3.209 | 3.242 | 12,254,057 | -0.07(-1.98%) |
Jun 19, 2017 | 3.324 | 3.365 | 3.291 | 3.308 | 9,831,966 | -0.04(-1.22%) |
Jun 16, 2017 | 3.381 | 3.406 | 3.332 | 3.349 | 18,206,428 | +0.00(+0.00%) |
Jun 15, 2017 | 3.349 | 3.369 | 3.300 | 3.349 | 11,412,918 | -0.03(-0.97%) |
Jun 14, 2017 | 3.578 | 3.611 | 3.353 | 3.381 | 19,115,274 | -0.11(-3.28%) |
Jun 13, 2017 | 3.512 | 3.537 | 3.447 | 3.496 | 15,274,542 | -0.02(-0.70%) |
Jun 12, 2017 | 3.537 | 3.611 | 3.496 | 3.521 | 13,571,646 | -0.02(-0.69%) |
Jun 09, 2017 | 3.578 | 3.619 | 3.521 | 3.545 | 16,229,438 | -0.10(-2.70%) |
Jun 08, 2017 | 3.733 | 3.758 | 3.562 | 3.643 | 22,073,470 | -0.16(-4.09%) |
Jun 07, 2017 | 3.733 | 3.815 | 3.684 | 3.799 | 23,238,430 | +0.01(+0.22%) |
Jun 06, 2017 | 3.545 | 3.791 | 3.529 | 3.791 | 27,626,242 | +0.32(+9.20%) |
Jun 05, 2017 | 3.529 | 3.545 | 3.431 | 3.471 | 14,028,518 | -0.06(-1.62%) |
Jun 02, 2017 | 3.570 | 3.586 | 3.521 | 3.529 | 11,819,752 | +0.00(+0.00%) |
Jun 01, 2017 | 3.512 | 3.582 | 3.488 | 3.529 | 12,536,024 | +0.00(+0.00%) |
May 31, 2017 | 3.471 | 3.570 | 3.414 | 3.529 | 15,607,038 | +0.06(+1.65%) |
May 30, 2017 | 3.439 | 3.578 | 3.439 | 3.471 | 14,067,023 | +0.02(+0.47%) |
May 26, 2017 | 3.504 | 3.504 | 3.422 | 3.455 | 9,494,040 | +0.02(+0.48%) |
May 25, 2017 | 3.455 | 3.480 | 3.398 | 3.439 | 8,852,100 | -0.03(-0.94%) |
May 24, 2017 | 3.414 | 3.471 | 3.316 | 3.471 | 16,309,205 | +0.06(+1.68%) |
May 23, 2017 | 3.496 | 3.537 | 3.402 | 3.414 | 16,630,706 | -0.05(-1.42%) |
May 22, 2017 | 3.480 | 3.529 | 3.447 | 3.463 | 7,990,536 | -0.02(-0.47%) |
May 19, 2017 | 3.488 | 3.500 | 3.447 | 3.480 | 13,850,582 | +0.03(+0.95%) |
May 18, 2017 | 3.480 | 3.529 | 3.414 | 3.447 | 23,854,970 | -0.06(-1.64%) |
May 17, 2017 | 3.504 | 3.586 | 3.480 | 3.504 | 17,483,504 | +0.07(+1.90%) |
May 16, 2017 | 3.406 | 3.491 | 3.381 | 3.439 | 12,196,261 | +0.02(+0.72%) |
May 15, 2017 | 3.422 | 3.463 | 3.349 | 3.414 | 15,357,858 | +0.02(+0.72%) |
May 12, 2017 | 3.373 | 3.459 | 3.373 | 3.390 | 16,090,132 | +0.03(+0.98%) |
May 11, 2017 | 3.218 | 3.381 | 3.209 | 3.357 | 21,113,768 | +0.16(+5.13%) |
May 10, 2017 | 3.128 | 3.234 | 3.119 | 3.193 | 17,247,106 | +0.12(+4.00%) |
May 09, 2017 | 3.070 | 3.095 | 3.005 | 3.070 | 15,083,980 | -0.05(-1.57%) |
May 08, 2017 | 3.111 | 3.128 | 3.054 | 3.119 | 9,153,642 | +0.03(+1.06%) |
May 05, 2017 | 2.972 | 3.111 | 2.956 | 3.087 | 12,423,426 | +0.14(+4.72%) |
May 04, 2017 | 2.956 | 2.956 | 2.886 | 2.947 | 18,942,770 | -0.08(-2.70%) |
May 03, 2017 | 2.808 | 3.209 | 2.800 | 3.029 | 43,359,608 | +0.28(+10.12%) |
May 02, 2017 | 2.751 | 2.825 | 2.743 | 2.751 | 17,973,508 | -0.03(-1.18%) |
May 01, 2017 | 2.833 | 2.870 | 2.759 | 2.784 | 12,917,070 | -0.07(-2.58%) |
Apr 28, 2017 | 2.788 | 2.886 | 2.775 | 2.857 | 15,180,193 | +0.06(+2.05%) |
Apr 27, 2017 | 2.833 | 2.833 | 2.743 | 2.800 | 18,594,608 | -0.08(-2.84%) |
Apr 26, 2017 | 2.882 | 2.898 | 2.747 | 2.882 | 26,165,660 | +0.01(+0.28%) |
Apr 25, 2017 | 3.021 | 3.046 | 2.857 | 2.874 | 22,054,510 | -0.20(-6.65%) |
Apr 24, 2017 | 3.087 | 3.148 | 3.062 | 3.078 | 14,815,862 | -0.08(-2.59%) |
Apr 21, 2017 | 3.095 | 3.169 | 3.062 | 3.160 | 20,342,624 | +0.07(+2.12%) |
Apr 20, 2017 | 3.046 | 3.095 | 3.021 | 3.095 | 11,778,193 | +0.05(+1.61%) |
Apr 19, 2017 | 3.095 | 3.103 | 2.980 | 3.046 | 23,127,586 | -0.11(-3.38%) |
Apr 18, 2017 | 3.128 | 3.160 | 3.094 | 3.152 | 11,171,639 | +0.00(+0.00%) |
Apr 17, 2017 | 3.103 | 3.193 | 3.087 | 3.152 | 10,703,980 | +0.04(+1.32%) |
Apr 13, 2017 | 3.169 | 3.185 | 3.091 | 3.111 | 13,023,789 | -0.04(-1.30%) |
Apr 12, 2017 | 3.029 | 3.152 | 3.021 | 3.152 | 17,614,940 | +0.11(+3.49%) |
Apr 11, 2017 | 2.988 | 3.070 | 2.947 | 3.046 | 14,561,349 | +0.11(+3.62%) |
Apr 10, 2017 | 2.898 | 2.956 | 2.866 | 2.939 | 8,439,085 | +0.01(+0.28%) |
Apr 07, 2017 | 2.984 | 3.046 | 2.874 | 2.931 | 23,016,006 | +0.01(+0.28%) |
Apr 06, 2017 | 2.947 | 2.947 | 2.890 | 2.923 | 7,193,842 | -0.02(-0.83%) |
Apr 05, 2017 | 2.866 | 2.964 | 2.849 | 2.947 | 14,801,731 | +0.02(+0.56%) |
Apr 04, 2017 | 2.931 | 2.947 | 2.874 | 2.931 | 9,094,063 | +0.02(+0.56%) |
Apr 03, 2017 | 2.866 | 2.939 | 2.849 | 2.915 | 15,532,271 | +0.04(+1.42%) |
Mar 31, 2017 | 2.841 | 2.907 | 2.816 | 2.874 | 11,464,852 | +0.02(+0.86%) |
Mar 30, 2017 | 2.816 | 2.890 | 2.816 | 2.849 | 8,903,837 | +0.01(+0.29%) |
Mar 29, 2017 | 2.776 | 2.866 | 2.751 | 2.841 | 10,286,886 | +0.06(+2.06%) |
Mar 28, 2017 | 2.882 | 2.898 | 2.747 | 2.784 | 16,093,039 | -0.07(-2.30%) |
Mar 27, 2017 | 2.874 | 2.882 | 2.816 | 2.849 | 10,693,106 | +0.07(+2.65%) |
Mar 24, 2017 | 2.808 | 2.833 | 2.767 | 2.776 | 8,800,974 | -0.03(-1.17%) |
Mar 23, 2017 | 2.857 | 2.882 | 2.759 | 2.808 | 14,802,527 | -0.05(-1.72%) |
Mar 22, 2017 | 2.874 | 2.878 | 2.800 | 2.857 | 9,097,318 | +0.01(+0.29%) |
Mar 21, 2017 | 2.849 | 2.906 | 2.816 | 2.849 | 13,714,453 | +0.01(+0.29%) |
Mar 20, 2017 | 2.825 | 2.849 | 2.759 | 2.841 | 9,903,129 | +0.06(+2.06%) |
Mar 17, 2017 | 2.833 | 2.857 | 2.743 | 2.784 | 16,267,344 | -0.03(-1.16%) |
Mar 16, 2017 | 2.907 | 2.930 | 2.776 | 2.816 | 13,643,416 | -0.02(-0.86%) |
Mar 15, 2017 | 2.645 | 2.857 | 2.579 | 2.841 | 23,404,382 | +0.23(+8.78%) |
Mar 14, 2017 | 2.645 | 2.694 | 2.587 | 2.612 | 15,003,960 | -0.05(-1.85%) |
Mar 13, 2017 | 2.710 | 2.710 | 2.616 | 2.661 | 12,673,342 | -0.02(-0.91%) |
Mar 10, 2017 | 2.628 | 2.710 | 2.612 | 2.685 | 12,735,207 | +0.08(+3.14%) |
Mar 09, 2017 | 2.661 | 2.685 | 2.595 | 2.604 | 9,535,262 | -0.06(-2.15%) |
Mar 08, 2017 | 2.628 | 2.710 | 2.620 | 2.661 | 9,739,569 | -0.01(-0.31%) |
Mar 07, 2017 | 2.677 | 2.718 | 2.620 | 2.669 | 11,097,410 | -0.04(-1.51%) |
Mar 06, 2017 | 2.751 | 2.771 | 2.645 | 2.710 | 11,706,918 | -0.05(-1.78%) |
Mar 03, 2017 | 2.694 | 2.788 | 2.677 | 2.759 | 19,427,336 | +0.03(+1.20%) |
Mar 02, 2017 | 2.792 | 2.833 | 2.710 | 2.726 | 19,127,632 | -0.13(-4.58%) |
Mar 01, 2017 | 2.800 | 2.915 | 2.767 | 2.857 | 18,186,240 | -0.04(-1.41%) |
Feb 28, 2017 | 2.988 | 3.005 | 2.857 | 2.898 | 15,632,887 | -0.04(-1.39%) |
Feb 27, 2017 | 3.119 | 3.226 | 2.915 | 2.939 | 18,015,944 | -0.18(-5.77%) |
Feb 24, 2017 | 3.103 | 3.201 | 3.062 | 3.119 | 13,561,232 | +0.08(+2.70%) |
Feb 23, 2017 | 3.169 | 3.177 | 3.038 | 3.038 | 13,334,889 | -0.04(-1.33%) |
Feb 22, 2017 | 3.119 | 3.136 | 2.972 | 3.078 | 17,467,406 | -0.06(-1.83%) |
Feb 21, 2017 | 3.078 | 3.169 | 3.074 | 3.136 | 13,237,954 | -0.04(-1.29%) |
Feb 17, 2017 | 3.177 | 3.177 | 3.177 | 0 | -0.04(-1.27%) | |
Feb 16, 2017 | 3.193 | 3.255 | 3.152 | 3.218 | 15,044,860 | -0.02(-0.51%) |
Feb 15, 2017 | 3.201 | 3.259 | 3.169 | 3.234 | 11,270,205 | +0.02(+0.51%) |
Feb 14, 2017 | 3.324 | 3.324 | 3.201 | 3.218 | 13,426,625 | -0.04(-1.26%) |
Feb 13, 2017 | 3.316 | 3.316 | 3.234 | 3.259 | 14,292,076 | -0.09(-2.69%) |
Feb 10, 2017 | 3.300 | 3.381 | 3.275 | 3.349 | 13,738,256 | -0.01(-0.24%) |
Feb 09, 2017 | 3.431 | 3.463 | 3.308 | 3.357 | 14,816,506 | -0.07(-2.15%) |
Feb 08, 2017 | 3.365 | 3.439 | 3.353 | 3.431 | 16,799,440 | +0.11(+3.46%) |
Feb 07, 2017 | 3.324 | 3.455 | 3.300 | 3.316 | 19,456,494 | -0.05(-1.46%) |
Feb 06, 2017 | 3.242 | 3.373 | 3.209 | 3.365 | 11,995,291 | +0.16(+4.85%) |
Feb 03, 2017 | 3.209 | 3.242 | 3.177 | 3.209 | 10,234,656 | +0.00(+0.00%) |
Feb 02, 2017 | 3.275 | 3.283 | 3.193 | 3.209 | 13,243,731 | +0.03(+1.03%) |
Feb 01, 2017 | 3.078 | 3.201 | 3.062 | 3.177 | 21,293,220 | -0.02(-0.51%) |
Jan 31, 2017 | 3.128 | 3.201 | 3.095 | 3.193 | 19,950,154 | +0.17(+5.69%) |
Jan 30, 2017 | 2.972 | 3.087 | 2.956 | 3.021 | 18,425,698 | +0.07(+2.22%) |
Jan 27, 2017 | 2.923 | 2.964 | 2.890 | 2.956 | 12,622,856 | +0.02(+0.56%) |
Jan 26, 2017 | 2.947 | 3.021 | 2.915 | 2.939 | 13,707,705 | -0.10(-3.23%) |
Jan 25, 2017 | 3.095 | 3.111 | 2.980 | 3.038 | 13,496,368 | -0.11(-3.39%) |
Jan 24, 2017 | 3.078 | 3.201 | 3.070 | 3.144 | 21,772,026 | +0.07(+2.40%) |
Jan 23, 2017 | 2.988 | 3.087 | 2.956 | 3.070 | 18,312,390 | +0.13(+4.46%) |
Jan 20, 2017 | 2.898 | 2.976 | 2.849 | 2.939 | 11,736,445 | +0.06(+1.99%) |
Jan 19, 2017 | 2.890 | 2.956 | 2.841 | 2.882 | 13,661,415 | -0.03(-1.12%) |
Jan 18, 2017 | 2.964 | 3.021 | 2.866 | 2.915 | 17,164,678 | -0.06(-1.93%) |
Jan 17, 2017 | 2.907 | 2.980 | 2.866 | 2.972 | 19,420,786 | +0.22(+8.04%) |
Jan 13, 2017 | 2.751 | 2.751 | 2.751 | 0 | +0.04(+1.51%) | |
Jan 12, 2017 | 2.833 | 2.857 | 2.677 | 2.710 | 17,713,754 | -0.05(-1.78%) |
Jan 11, 2017 | 2.751 | 2.796 | 2.661 | 2.759 | 18,740,024 | -0.02(-0.59%) |
Jan 10, 2017 | 2.759 | 2.804 | 2.722 | 2.776 | 10,634,301 | +0.04(+1.50%) |
Jan 09, 2017 | 2.800 | 2.808 | 2.722 | 2.735 | 12,576,181 | -0.01(-0.30%) |
Jan 06, 2017 | 2.792 | 2.825 | 2.685 | 2.743 | 14,814,724 | -0.09(-3.18%) |
Jan 05, 2017 | 2.759 | 2.874 | 2.735 | 2.833 | 18,403,146 | +0.14(+5.17%) |
Jan 04, 2017 | 2.743 | 2.751 | 2.669 | 2.694 | 13,587,351 | +0.00(+0.00%) |
Jan 03, 2017 | 2.579 | 2.694 | 2.563 | 2.694 | 15,675,338 | +0.15(+5.79%) |
Dec 30, 2016 | 2.546 | 2.546 | 2.546 | 0 | -0.13(-4.89%) | |
Dec 29, 2016 | 2.595 | 2.718 | 2.571 | 2.677 | 22,264,636 | +0.13(+5.14%) |
Dec 28, 2016 | 2.473 | 2.563 | 2.444 | 2.546 | 13,656,174 | +0.06(+2.30%) |
Dec 27, 2016 | 2.448 | 2.522 | 2.423 | 2.489 | 8,311,837 | +0.08(+3.40%) |
Dec 23, 2016 | 2.407 | 2.407 | 2.407 | 0 | +0.02(+1.03%) | |
Dec 22, 2016 | 2.366 | 2.432 | 2.358 | 2.383 | 12,091,635 | -0.06(-2.35%) |
Dec 21, 2016 | 2.473 | 2.489 | 2.423 | 2.440 | 7,126,294 | -0.04(-1.65%) |
Dec 20, 2016 | 2.415 | 2.481 | 2.370 | 2.481 | 14,672,199 | +0.02(+0.66%) |
Dec 19, 2016 | 2.497 | 2.530 | 2.440 | 2.464 | 33,646,000 | -0.02(-0.66%) |
Dec 16, 2016 | 2.595 | 2.612 | 2.481 | 2.481 | 54,471,280 | -0.08(-3.19%) |
Dec 15, 2016 | 2.522 | 2.579 | 2.440 | 2.563 | 27,086,178 | -0.07(-2.49%) |
Dec 14, 2016 | 2.825 | 2.920 | 2.620 | 2.628 | 27,983,302 | -0.16(-5.59%) |
Dec 13, 2016 | 2.710 | 2.800 | 2.702 | 2.784 | 17,075,076 | +0.07(+2.72%) |
Dec 12, 2016 | 2.653 | 2.726 | 2.620 | 2.710 | 15,181,581 | +0.08(+3.12%) |
Dec 09, 2016 | 2.710 | 2.735 | 2.620 | 2.628 | 16,011,251 | -0.12(-4.46%) |
Dec 08, 2016 | 2.776 | 2.788 | 2.721 | 2.751 | 13,209,896 | -0.03(-1.18%) |
Dec 07, 2016 | 2.833 | 2.845 | 2.743 | 2.784 | 13,923,844 | +0.01(+0.30%) |
Dec 06, 2016 | 2.776 | 2.849 | 2.743 | 2.776 | 11,919,596 | -0.02(-0.59%) |
Dec 05, 2016 | 2.743 | 2.833 | 2.653 | 2.792 | 18,152,140 | -0.05(-1.73%) |
Dec 02, 2016 | 2.743 | 2.890 | 2.735 | 2.841 | 13,139,933 | +0.13(+4.83%) |
Dec 01, 2016 | 2.685 | 2.792 | 2.624 | 2.710 | 18,558,272 | +0.02(+0.61%) |
Nov 30, 2016 | 2.710 | 2.751 | 2.645 | 2.694 | 15,889,521 | -0.07(-2.37%) |
Nov 29, 2016 | 2.677 | 2.804 | 2.669 | 2.759 | 13,128,764 | +0.00(+0.00%) |
Nov 28, 2016 | 2.661 | 2.767 | 2.608 | 2.759 | 19,701,498 | +0.16(+6.31%) |
Nov 25, 2016 | 2.628 | 2.661 | 2.579 | 2.595 | 7,290,315 | +0.00(+0.00%) |
Nov 23, 2016 | 2.595 | 2.595 | 2.595 | 0 | -0.22(-7.85%) | |
Nov 22, 2016 | 2.784 | 2.841 | 2.718 | 2.816 | 15,514,437 | +0.01(+0.29%) |
Nov 21, 2016 | 2.825 | 2.890 | 2.776 | 2.808 | 15,551,046 | +0.03(+1.18%) |
Nov 18, 2016 | 2.825 | 2.890 | 2.726 | 2.776 | 18,332,526 | -0.14(-4.78%) |
Nov 17, 2016 | 3.013 | 3.058 | 2.825 | 2.915 | 24,467,052 | -0.04(-1.39%) |
Nov 16, 2016 | 2.939 | 2.964 | 2.866 | 2.956 | 15,604,542 | +0.02(+0.56%) |
Nov 15, 2016 | 2.751 | 2.947 | 2.739 | 2.939 | 18,222,124 | +0.19(+6.85%) |
Nov 14, 2016 | 2.563 | 2.882 | 2.538 | 2.751 | 26,693,872 | +0.09(+3.38%) |
Nov 11, 2016 | 2.931 | 2.947 | 2.653 | 2.661 | 23,278,600 | -0.27(-9.22%) |
Nov 10, 2016 | 3.234 | 3.242 | 2.907 | 2.931 | 24,178,736 | -0.33(-10.05%) |
Nov 09, 2016 | 3.488 | 3.496 | 3.169 | 3.259 | 21,759,980 | +0.06(+1.79%) |
Nov 08, 2016 | 3.250 | 3.324 | 3.152 | 3.201 | 19,628,632 | -0.02(-0.76%) |
Nov 07, 2016 | 3.250 | 3.316 | 3.226 | 3.226 | 12,657,992 | -0.14(-4.14%) |
Nov 04, 2016 | 3.488 | 3.496 | 3.349 | 3.365 | 18,243,936 | -0.08(-2.38%) |
Nov 03, 2016 | 3.291 | 3.459 | 3.193 | 3.447 | 18,367,910 | +0.25(+7.95%) |
Nov 02, 2016 | 3.340 | 3.381 | 3.132 | 3.193 | 23,141,644 | -0.05(-1.52%) |
Nov 01, 2016 | 3.259 | 3.336 | 3.226 | 3.242 | 14,950,869 | +0.08(+2.59%) |
Oct 31, 2016 | 3.070 | 3.177 | 3.029 | 3.160 | 11,688,139 | +0.10(+3.21%) |
Oct 28, 2016 | 3.029 | 3.144 | 2.997 | 3.062 | 16,037,801 | +0.00(+0.00%) |
Oct 27, 2016 | 3.132 | 3.144 | 3.005 | 3.062 | 16,316,615 | -0.04(-1.32%) |
Oct 26, 2016 | 3.201 | 3.201 | 3.009 | 3.103 | 17,791,556 | -0.09(-2.82%) |
Oct 25, 2016 | 3.111 | 3.250 | 3.062 | 3.193 | 25,624,344 | +0.12(+4.00%) |
Oct 24, 2016 | 3.259 | 3.259 | 2.997 | 3.070 | 27,333,454 | -0.14(-4.34%) |
Oct 21, 2016 | 3.169 | 3.214 | 3.136 | 3.209 | 18,153,748 | +0.00(+0.00%) |
Oct 20, 2016 | 3.160 | 3.209 | 3.070 | 3.209 | 13,898,093 | +0.07(+2.08%) |
Oct 19, 2016 | 3.160 | 3.218 | 3.087 | 3.144 | 21,301,356 | +0.07(+2.40%) |
Oct 18, 2016 | 3.070 | 3.087 | 3.013 | 3.070 | 14,790,923 | +0.07(+2.46%) |
Oct 17, 2016 | 2.972 | 3.046 | 2.931 | 2.997 | 15,979,197 | +0.03(+1.10%) |
Oct 14, 2016 | 3.005 | 3.078 | 2.939 | 2.964 | 17,228,144 | -0.11(-3.47%) |
Oct 13, 2016 | 3.013 | 3.160 | 2.972 | 3.070 | 19,697,964 | +0.04(+1.35%) |
Oct 12, 2016 | 2.997 | 3.078 | 2.907 | 3.029 | 22,605,586 | +0.09(+3.06%) |
Oct 11, 2016 | 2.907 | 2.988 | 2.874 | 2.939 | 17,287,986 | -0.04(-1.37%) |
Oct 10, 2016 | 2.947 | 3.009 | 2.915 | 2.980 | 17,571,920 | +0.10(+3.41%) |
Oct 07, 2016 | 3.021 | 3.021 | 2.825 | 2.882 | 21,369,600 | +0.02(+0.57%) |
Oct 06, 2016 | 2.857 | 2.931 | 2.800 | 2.866 | 22,189,036 | -0.11(-3.58%) |
Oct 05, 2016 | 3.029 | 3.046 | 2.874 | 2.972 | 22,334,294 | +0.04(+1.40%) |
Oct 04, 2016 | 3.218 | 3.234 | 2.915 | 2.931 | 36,697,528 | -0.44(-13.11%) |
Oct 03, 2016 | 3.422 | 3.471 | 3.324 | 3.373 | 15,075,430 | -0.07(-2.14%) |
Sep 30, 2016 | 3.562 | 3.578 | 3.431 | 3.447 | 17,747,044 | -0.05(-1.41%) |
Sep 29, 2016 | 3.488 | 3.537 | 3.414 | 3.496 | 13,102,481 | -0.03(-0.93%) |
Sep 28, 2016 | 3.455 | 3.558 | 3.373 | 3.529 | 16,972,706 | +0.07(+2.13%) |
Sep 27, 2016 | 3.455 | 3.496 | 3.390 | 3.455 | 16,698,427 | -0.03(-0.94%) |
Sep 26, 2016 | 3.529 | 3.598 | 3.480 | 3.488 | 15,577,370 | -0.03(-0.93%) |
Sep 23, 2016 | 3.594 | 3.643 | 3.480 | 3.521 | 16,664,193 | -0.11(-2.93%) |
Sep 22, 2016 | 3.750 | 3.774 | 3.570 | 3.627 | 20,640,150 | -0.05(-1.34%) |
Sep 21, 2016 | 3.521 | 3.709 | 3.455 | 3.676 | 23,631,922 | +0.26(+7.67%) |
Sep 20, 2016 | 3.381 | 3.431 | 3.340 | 3.414 | 12,501,890 | +0.05(+1.46%) |
Sep 19, 2016 | 3.398 | 3.422 | 3.340 | 3.365 | 14,091,127 | +0.02(+0.49%) |
Sep 16, 2016 | 3.340 | 3.431 | 3.267 | 3.349 | 24,894,640 | -0.03(-0.97%) |
Sep 15, 2016 | 3.324 | 3.463 | 3.255 | 3.381 | 23,697,674 | +0.07(+1.98%) |
Sep 14, 2016 | 3.336 | 3.398 | 3.267 | 3.316 | 20,454,856 | +0.02(+0.75%) |
Sep 13, 2016 | 3.422 | 3.439 | 3.234 | 3.291 | 26,224,764 | -0.20(-5.63%) |
Sep 12, 2016 | 3.324 | 3.537 | 3.291 | 3.488 | 22,006,578 | +0.09(+2.65%) |
Sep 09, 2016 | 3.537 | 3.562 | 3.357 | 3.398 | 32,743,078 | -0.22(-6.11%) |
Sep 08, 2016 | 3.684 | 3.750 | 3.598 | 3.619 | 21,082,988 | -0.09(-2.43%) |
Sep 07, 2016 | 3.766 | 3.783 | 3.594 | 3.709 | 28,002,814 | -0.04(-1.09%) |
Sep 06, 2016 | 3.709 | 3.779 | 3.643 | 3.750 | 28,557,148 | +0.14(+3.85%) |
Sep 02, 2016 | 3.570 | 3.611 | 3.611 | 3.611 | 21,506,664 | +0.19(+5.50%) |