Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.489 | 3.518 | 3.469 | 3.465 | 5,167,944 | -0.02(-0.70%) |
Sep 28, 2017 | 3.432 | 3.514 | 3.424 | 3.489 | 6,352,803 | +0.06(+1.67%) |
Sep 27, 2017 | 3.400 | 3.481 | 3.359 | 3.432 | 9,906,880 | -0.07(-1.87%) |
Sep 26, 2017 | 3.506 | 3.547 | 3.481 | 3.498 | 13,191,995 | -0.07(-1.83%) |
Sep 25, 2017 | 3.449 | 3.571 | 3.432 | 3.563 | 11,003,941 | +0.09(+2.59%) |
Sep 22, 2017 | 3.514 | 3.522 | 3.424 | 3.473 | 7,312,873 | +0.02(+0.47%) |
Sep 21, 2017 | 3.489 | 3.498 | 3.416 | 3.457 | 19,363,936 | -0.08(-2.31%) |
Sep 20, 2017 | 3.718 | 3.759 | 3.530 | 3.538 | 15,988,148 | -0.16(-4.20%) |
Sep 19, 2017 | 3.718 | 3.743 | 3.677 | 3.694 | 7,239,766 | -0.01(-0.22%) |
Sep 18, 2017 | 3.833 | 3.898 | 3.661 | 3.702 | 18,237,054 | -0.24(-6.02%) |
Sep 15, 2017 | 3.914 | 3.955 | 3.865 | 3.939 | 14,592,343 | +0.02(+0.42%) |
Sep 14, 2017 | 3.841 | 3.947 | 3.792 | 3.923 | 10,908,173 | +0.08(+2.13%) |
Sep 13, 2017 | 3.841 | 3.882 | 3.800 | 3.841 | 13,183,297 | -0.02(-0.42%) |
Sep 12, 2017 | 3.792 | 3.874 | 3.760 | 3.857 | 8,818,635 | +0.04(+1.07%) |
Sep 11, 2017 | 3.841 | 3.898 | 3.767 | 3.816 | 13,055,683 | -0.13(-3.31%) |
Sep 08, 2017 | 3.996 | 4.004 | 3.894 | 3.947 | 14,376,646 | -0.05(-1.23%) |
Sep 07, 2017 | 3.865 | 4.012 | 3.865 | 3.996 | 17,968,874 | +0.17(+4.49%) |
Sep 06, 2017 | 3.825 | 3.865 | 3.731 | 3.825 | 15,067,158 | -0.01(-0.21%) |
Sep 05, 2017 | 3.718 | 3.857 | 3.710 | 3.833 | 13,593,353 | +0.16(+4.45%) |
Sep 01, 2017 | 3.800 | 3.808 | 3.653 | 3.669 | 15,675,851 | -0.06(-1.54%) |
Aug 31, 2017 | 3.596 | 3.735 | 3.571 | 3.726 | 16,447,349 | +0.16(+4.35%) |
Aug 30, 2017 | 3.596 | 3.641 | 3.555 | 3.571 | 16,435,865 | -0.03(-0.91%) |
Aug 29, 2017 | 3.677 | 3.702 | 3.547 | 3.604 | 29,404,052 | +0.01(+0.23%) |
Aug 28, 2017 | 3.514 | 3.596 | 3.473 | 3.596 | 14,592,364 | +0.12(+3.53%) |
Aug 25, 2017 | 3.481 | 3.510 | 3.420 | 3.473 | 8,507,458 | +0.01(+0.24%) |
Aug 24, 2017 | 3.440 | 3.485 | 3.432 | 3.465 | 6,789,136 | +0.00(+0.00%) |
Aug 23, 2017 | 3.432 | 3.465 | 3.403 | 3.465 | 8,433,706 | +0.05(+1.44%) |
Aug 22, 2017 | 3.473 | 3.498 | 3.408 | 3.416 | 10,368,762 | -0.08(-2.34%) |
Aug 21, 2017 | 3.481 | 3.538 | 3.477 | 3.498 | 9,728,149 | +0.02(+0.71%) |
Aug 18, 2017 | 3.620 | 3.677 | 3.449 | 3.473 | 17,515,184 | -0.10(-2.75%) |
Aug 17, 2017 | 3.596 | 3.617 | 3.538 | 3.571 | 9,196,353 | -0.01(-0.23%) |
Aug 16, 2017 | 3.416 | 3.620 | 3.416 | 3.579 | 18,206,964 | +0.17(+5.04%) |
Aug 15, 2017 | 3.351 | 3.440 | 3.342 | 3.408 | 8,507,639 | +0.00(+0.00%) |
Aug 14, 2017 | 3.367 | 3.440 | 3.351 | 3.408 | 11,148,411 | -0.01(-0.24%) |
Aug 11, 2017 | 3.481 | 3.522 | 3.395 | 3.416 | 20,321,658 | -0.06(-1.65%) |
Aug 10, 2017 | 3.489 | 3.506 | 3.449 | 3.473 | 10,222,581 | +0.05(+1.43%) |
Aug 09, 2017 | 3.457 | 3.522 | 3.400 | 3.424 | 19,153,924 | +0.05(+1.45%) |
Aug 08, 2017 | 3.416 | 3.449 | 3.342 | 3.375 | 14,928,705 | +0.00(+0.00%) |
Aug 07, 2017 | 3.391 | 3.457 | 3.359 | 3.375 | 10,411,885 | -0.04(-1.20%) |
Aug 04, 2017 | 3.498 | 3.518 | 3.351 | 3.416 | 19,883,652 | -0.11(-3.24%) |
Aug 03, 2017 | 3.489 | 3.637 | 3.424 | 3.530 | 20,642,122 | +0.16(+4.85%) |
Aug 02, 2017 | 3.342 | 3.457 | 3.326 | 3.367 | 18,902,174 | +0.00(+0.00%) |
Aug 01, 2017 | 3.367 | 3.416 | 3.318 | 3.367 | 11,096,182 | +0.00(+0.00%) |
Jul 31, 2017 | 3.440 | 3.461 | 3.359 | 3.367 | 13,720,414 | -0.07(-2.14%) |
Jul 28, 2017 | 3.408 | 3.473 | 3.383 | 3.440 | 12,284,337 | +0.07(+2.18%) |
Jul 27, 2017 | 3.555 | 3.555 | 3.351 | 3.367 | 19,012,582 | -0.12(-3.51%) |
Jul 26, 2017 | 3.342 | 3.551 | 3.334 | 3.489 | 16,729,403 | +0.13(+3.89%) |
Jul 25, 2017 | 3.367 | 3.416 | 3.326 | 3.359 | 14,323,796 | -0.01(-0.24%) |
Jul 24, 2017 | 3.473 | 3.473 | 3.334 | 3.367 | 7,882,081 | -0.08(-2.37%) |
Jul 21, 2017 | 3.416 | 3.465 | 3.391 | 3.449 | 12,931,114 | +0.06(+1.69%) |
Jul 20, 2017 | 3.367 | 3.432 | 3.359 | 3.391 | 9,804,321 | +0.02(+0.48%) |
Jul 19, 2017 | 3.342 | 3.400 | 3.302 | 3.375 | 8,285,806 | +0.06(+1.72%) |
Jul 18, 2017 | 3.318 | 3.359 | 3.281 | 3.318 | 9,943,239 | +0.06(+1.75%) |
Jul 17, 2017 | 3.244 | 3.293 | 3.220 | 3.261 | 6,516,092 | +0.07(+2.31%) |
Jul 14, 2017 | 3.187 | 3.244 | 3.179 | 3.187 | 12,401,612 | +0.07(+2.36%) |
Jul 13, 2017 | 3.163 | 3.195 | 3.085 | 3.114 | 13,470,892 | -0.07(-2.31%) |
Jul 12, 2017 | 3.293 | 3.310 | 3.179 | 3.187 | 15,511,500 | -0.07(-2.26%) |
Jul 11, 2017 | 3.261 | 3.269 | 3.191 | 3.261 | 8,144,543 | -0.02(-0.50%) |
Jul 10, 2017 | 3.114 | 3.277 | 3.073 | 3.277 | 12,021,068 | +0.14(+4.43%) |
Jul 07, 2017 | 3.171 | 3.179 | 3.048 | 3.138 | 15,516,839 | -0.06(-1.79%) |
Jul 06, 2017 | 3.228 | 3.236 | 3.171 | 3.195 | 9,249,226 | -0.04(-1.26%) |
Jul 05, 2017 | 3.220 | 3.261 | 3.163 | 3.236 | 18,355,218 | -0.01(-0.25%) |
Jul 03, 2017 | 3.244 | 3.277 | 3.228 | 3.244 | 4,608,528 | -0.08(-2.46%) |
Jun 30, 2017 | 3.285 | 3.367 | 3.257 | 3.326 | 10,764,076 | +0.06(+1.75%) |
Jun 29, 2017 | 3.318 | 3.359 | 3.261 | 3.269 | 16,140,746 | -0.09(-2.68%) |
Jun 28, 2017 | 3.408 | 3.424 | 3.318 | 3.359 | 10,707,846 | -0.01(-0.24%) |
Jun 27, 2017 | 3.498 | 3.514 | 3.359 | 3.367 | 9,456,295 | -0.10(-2.83%) |
Jun 26, 2017 | 3.416 | 3.506 | 3.400 | 3.465 | 9,471,153 | +0.00(+0.00%) |
Jun 23, 2017 | 3.383 | 3.473 | 3.359 | 3.465 | 11,080,320 | +0.10(+2.91%) |
Jun 22, 2017 | 3.367 | 3.391 | 3.322 | 3.367 | 10,620,762 | +0.07(+2.23%) |
Jun 21, 2017 | 3.228 | 3.326 | 3.212 | 3.293 | 12,309,211 | +0.06(+1.77%) |
Jun 20, 2017 | 3.277 | 3.334 | 3.203 | 3.236 | 12,277,083 | -0.07(-1.98%) |
Jun 19, 2017 | 3.318 | 3.359 | 3.285 | 3.302 | 9,850,440 | -0.04(-1.22%) |
Jun 16, 2017 | 3.375 | 3.400 | 3.326 | 3.342 | 18,240,638 | +0.00(+0.00%) |
Jun 15, 2017 | 3.342 | 3.363 | 3.293 | 3.342 | 11,434,363 | -0.03(-0.97%) |
Jun 14, 2017 | 3.571 | 3.604 | 3.346 | 3.375 | 19,151,192 | -0.11(-3.28%) |
Jun 13, 2017 | 3.506 | 3.530 | 3.440 | 3.489 | 15,303,243 | -0.02(-0.70%) |
Jun 12, 2017 | 3.530 | 3.604 | 3.489 | 3.514 | 13,597,148 | -0.02(-0.69%) |
Jun 09, 2017 | 3.571 | 3.612 | 3.514 | 3.538 | 16,259,933 | -0.10(-2.70%) |
Jun 08, 2017 | 3.726 | 3.751 | 3.555 | 3.637 | 22,114,948 | -0.16(-4.09%) |
Jun 07, 2017 | 3.726 | 3.808 | 3.677 | 3.792 | 23,282,094 | +0.01(+0.22%) |
Jun 06, 2017 | 3.538 | 3.784 | 3.522 | 3.784 | 27,678,152 | +0.32(+9.20%) |
Jun 05, 2017 | 3.522 | 3.538 | 3.424 | 3.465 | 14,054,878 | -0.06(-1.62%) |
Jun 02, 2017 | 3.563 | 3.579 | 3.514 | 3.522 | 11,841,961 | +0.00(+0.00%) |
Jun 01, 2017 | 3.506 | 3.575 | 3.481 | 3.522 | 12,559,579 | +0.00(+0.00%) |
May 31, 2017 | 3.465 | 3.563 | 3.408 | 3.522 | 15,636,364 | +0.06(+1.65%) |
May 30, 2017 | 3.432 | 3.571 | 3.432 | 3.465 | 14,093,455 | +0.02(+0.47%) |
May 26, 2017 | 3.498 | 3.498 | 3.416 | 3.449 | 9,511,879 | +0.02(+0.48%) |
May 25, 2017 | 3.449 | 3.473 | 3.391 | 3.432 | 8,868,733 | -0.03(-0.94%) |
May 24, 2017 | 3.408 | 3.465 | 3.310 | 3.465 | 16,339,850 | +0.06(+1.68%) |
May 23, 2017 | 3.489 | 3.530 | 3.395 | 3.408 | 16,661,955 | -0.05(-1.42%) |
May 22, 2017 | 3.473 | 3.522 | 3.440 | 3.457 | 8,005,550 | -0.02(-0.47%) |
May 19, 2017 | 3.481 | 3.494 | 3.440 | 3.473 | 13,876,607 | +0.03(+0.95%) |
May 18, 2017 | 3.473 | 3.522 | 3.408 | 3.440 | 23,899,794 | -0.06(-1.64%) |
May 17, 2017 | 3.498 | 3.579 | 3.473 | 3.498 | 17,516,356 | +0.07(+1.90%) |
May 16, 2017 | 3.400 | 3.484 | 3.375 | 3.432 | 12,219,178 | +0.02(+0.72%) |
May 15, 2017 | 3.416 | 3.457 | 3.342 | 3.408 | 15,386,716 | +0.02(+0.72%) |
May 12, 2017 | 3.367 | 3.453 | 3.367 | 3.383 | 16,120,366 | +0.03(+0.98%) |
May 11, 2017 | 3.212 | 3.375 | 3.203 | 3.351 | 21,153,442 | +0.16(+5.13%) |
May 10, 2017 | 3.122 | 3.228 | 3.114 | 3.187 | 17,279,512 | +0.12(+4.00%) |
May 09, 2017 | 3.065 | 3.089 | 2.999 | 3.065 | 15,112,322 | -0.05(-1.57%) |
May 08, 2017 | 3.105 | 3.122 | 3.048 | 3.114 | 9,170,842 | +0.03(+1.06%) |
May 05, 2017 | 2.966 | 3.105 | 2.950 | 3.081 | 12,446,769 | +0.14(+4.72%) |
May 04, 2017 | 2.950 | 2.950 | 2.881 | 2.942 | 18,978,364 | -0.08(-2.70%) |
May 03, 2017 | 2.803 | 3.203 | 2.795 | 3.024 | 43,441,080 | +0.28(+10.12%) |
May 02, 2017 | 2.746 | 2.819 | 2.738 | 2.746 | 18,007,280 | -0.03(-1.18%) |
May 01, 2017 | 2.828 | 2.864 | 2.754 | 2.779 | 12,941,341 | -0.07(-2.58%) |
Apr 28, 2017 | 2.783 | 2.881 | 2.770 | 2.852 | 15,208,717 | +0.06(+2.05%) |
Apr 27, 2017 | 2.828 | 2.828 | 2.738 | 2.795 | 18,629,546 | -0.08(-2.84%) |
Apr 26, 2017 | 2.877 | 2.893 | 2.742 | 2.877 | 26,214,826 | +0.01(+0.29%) |
Apr 25, 2017 | 3.015 | 3.040 | 2.852 | 2.868 | 22,095,950 | -0.20(-6.65%) |
Apr 24, 2017 | 3.081 | 3.142 | 3.056 | 3.073 | 14,843,701 | -0.08(-2.59%) |
Apr 21, 2017 | 3.089 | 3.163 | 3.056 | 3.154 | 20,380,848 | +0.07(+2.12%) |
Apr 20, 2017 | 3.040 | 3.089 | 3.015 | 3.089 | 11,800,324 | +0.05(+1.61%) |
Apr 19, 2017 | 3.089 | 3.097 | 2.975 | 3.040 | 23,171,044 | -0.11(-3.38%) |
Apr 18, 2017 | 3.122 | 3.154 | 3.088 | 3.146 | 11,192,630 | +0.00(+0.00%) |
Apr 17, 2017 | 3.097 | 3.187 | 3.081 | 3.146 | 10,724,092 | +0.04(+1.32%) |
Apr 13, 2017 | 3.163 | 3.179 | 3.085 | 3.105 | 13,048,260 | -0.04(-1.30%) |
Apr 12, 2017 | 3.024 | 3.146 | 3.015 | 3.146 | 17,648,040 | +0.11(+3.49%) |
Apr 11, 2017 | 2.983 | 3.065 | 2.942 | 3.040 | 14,588,710 | +0.11(+3.62%) |
Apr 10, 2017 | 2.893 | 2.950 | 2.860 | 2.934 | 8,454,943 | +0.01(+0.28%) |
Apr 07, 2017 | 2.979 | 3.040 | 2.868 | 2.926 | 23,059,252 | +0.01(+0.28%) |
Apr 06, 2017 | 2.942 | 2.942 | 2.885 | 2.917 | 7,207,360 | -0.02(-0.83%) |
Apr 05, 2017 | 2.860 | 2.958 | 2.844 | 2.942 | 14,829,543 | +0.02(+0.56%) |
Apr 04, 2017 | 2.926 | 2.942 | 2.868 | 2.926 | 9,111,150 | +0.02(+0.56%) |
Apr 03, 2017 | 2.860 | 2.934 | 2.844 | 2.909 | 15,561,456 | +0.04(+1.42%) |
Mar 31, 2017 | 2.836 | 2.901 | 2.811 | 2.868 | 11,486,395 | +0.02(+0.86%) |
Mar 30, 2017 | 2.811 | 2.885 | 2.811 | 2.844 | 8,920,567 | +0.01(+0.29%) |
Mar 29, 2017 | 2.770 | 2.860 | 2.746 | 2.836 | 10,306,215 | +0.06(+2.06%) |
Mar 28, 2017 | 2.877 | 2.893 | 2.742 | 2.779 | 16,123,278 | -0.07(-2.30%) |
Mar 27, 2017 | 2.868 | 2.877 | 2.811 | 2.844 | 10,713,198 | +0.07(+2.65%) |
Mar 24, 2017 | 2.803 | 2.828 | 2.762 | 2.770 | 8,817,511 | -0.03(-1.17%) |
Mar 23, 2017 | 2.852 | 2.877 | 2.754 | 2.803 | 14,830,341 | -0.05(-1.72%) |
Mar 22, 2017 | 2.868 | 2.872 | 2.795 | 2.852 | 9,114,412 | +0.01(+0.29%) |
Mar 21, 2017 | 2.844 | 2.901 | 2.811 | 2.844 | 13,740,223 | +0.01(+0.29%) |
Mar 20, 2017 | 2.819 | 2.844 | 2.754 | 2.836 | 9,921,737 | +0.06(+2.06%) |
Mar 17, 2017 | 2.828 | 2.852 | 2.738 | 2.779 | 16,297,911 | -0.03(-1.16%) |
Mar 16, 2017 | 2.901 | 2.925 | 2.770 | 2.811 | 13,669,052 | -0.02(-0.86%) |
Mar 15, 2017 | 2.640 | 2.852 | 2.574 | 2.836 | 23,448,358 | +0.23(+8.78%) |
Mar 14, 2017 | 2.640 | 2.689 | 2.582 | 2.607 | 15,032,153 | -0.05(-1.85%) |
Mar 13, 2017 | 2.705 | 2.705 | 2.611 | 2.656 | 12,697,156 | -0.02(-0.91%) |
Mar 10, 2017 | 2.623 | 2.705 | 2.607 | 2.680 | 12,759,136 | +0.08(+3.14%) |
Mar 09, 2017 | 2.656 | 2.680 | 2.591 | 2.599 | 9,553,178 | -0.06(-2.15%) |
Mar 08, 2017 | 2.623 | 2.705 | 2.615 | 2.656 | 9,757,870 | -0.01(-0.31%) |
Mar 07, 2017 | 2.672 | 2.713 | 2.615 | 2.664 | 11,118,262 | -0.04(-1.51%) |
Mar 06, 2017 | 2.746 | 2.766 | 2.640 | 2.705 | 11,728,915 | -0.05(-1.78%) |
Mar 03, 2017 | 2.689 | 2.783 | 2.672 | 2.754 | 19,463,840 | +0.03(+1.20%) |
Mar 02, 2017 | 2.787 | 2.828 | 2.705 | 2.721 | 19,163,574 | -0.13(-4.58%) |
Mar 01, 2017 | 2.795 | 2.909 | 2.762 | 2.852 | 18,220,412 | -0.04(-1.41%) |
Feb 28, 2017 | 2.983 | 2.999 | 2.852 | 2.893 | 15,662,261 | -0.04(-1.39%) |
Feb 27, 2017 | 3.114 | 3.220 | 2.909 | 2.934 | 18,049,796 | -0.18(-5.77%) |
Feb 24, 2017 | 3.097 | 3.195 | 3.056 | 3.114 | 13,586,713 | +0.08(+2.70%) |
Feb 23, 2017 | 3.163 | 3.171 | 3.032 | 3.032 | 13,359,946 | -0.04(-1.33%) |
Feb 22, 2017 | 3.114 | 3.130 | 2.966 | 3.073 | 17,500,228 | -0.06(-1.83%) |
Feb 21, 2017 | 3.073 | 3.163 | 3.069 | 3.130 | 13,262,828 | -0.04(-1.29%) |
Feb 17, 2017 | 3.171 | 3.171 | 3.171 | 0 | -0.04(-1.27%) | |
Feb 16, 2017 | 3.187 | 3.248 | 3.146 | 3.212 | 15,073,129 | -0.02(-0.51%) |
Feb 15, 2017 | 3.195 | 3.252 | 3.163 | 3.228 | 11,291,382 | +0.02(+0.51%) |
Feb 14, 2017 | 3.318 | 3.318 | 3.195 | 3.212 | 13,451,854 | -0.04(-1.26%) |
Feb 13, 2017 | 3.310 | 3.310 | 3.228 | 3.252 | 14,318,931 | -0.09(-2.69%) |
Feb 10, 2017 | 3.293 | 3.375 | 3.269 | 3.342 | 13,764,070 | -0.01(-0.24%) |
Feb 09, 2017 | 3.424 | 3.457 | 3.302 | 3.351 | 14,844,346 | -0.07(-2.15%) |
Feb 08, 2017 | 3.359 | 3.432 | 3.346 | 3.424 | 16,831,006 | +0.11(+3.46%) |
Feb 07, 2017 | 3.318 | 3.449 | 3.293 | 3.310 | 19,493,052 | -0.05(-1.46%) |
Feb 06, 2017 | 3.236 | 3.367 | 3.203 | 3.359 | 12,017,830 | +0.16(+4.85%) |
Feb 03, 2017 | 3.203 | 3.236 | 3.171 | 3.203 | 10,253,887 | +0.00(+0.00%) |
Feb 02, 2017 | 3.269 | 3.277 | 3.187 | 3.203 | 13,268,616 | +0.03(+1.03%) |
Feb 01, 2017 | 3.073 | 3.195 | 3.056 | 3.171 | 21,333,230 | -0.02(-0.51%) |
Jan 31, 2017 | 3.122 | 3.195 | 3.089 | 3.187 | 19,987,640 | +0.17(+5.69%) |
Jan 30, 2017 | 2.966 | 3.081 | 2.950 | 3.015 | 18,460,320 | +0.07(+2.22%) |
Jan 27, 2017 | 2.917 | 2.958 | 2.885 | 2.950 | 12,646,575 | +0.02(+0.56%) |
Jan 26, 2017 | 2.942 | 3.015 | 2.909 | 2.934 | 13,733,462 | -0.10(-3.23%) |
Jan 25, 2017 | 3.089 | 3.105 | 2.975 | 3.032 | 13,521,727 | -0.11(-3.39%) |
Jan 24, 2017 | 3.073 | 3.195 | 3.065 | 3.138 | 21,812,936 | +0.07(+2.40%) |
Jan 23, 2017 | 2.983 | 3.081 | 2.950 | 3.065 | 18,346,798 | +0.13(+4.46%) |
Jan 20, 2017 | 2.893 | 2.971 | 2.844 | 2.934 | 11,758,497 | +0.06(+1.99%) |
Jan 19, 2017 | 2.885 | 2.950 | 2.836 | 2.877 | 13,687,085 | -0.03(-1.12%) |
Jan 18, 2017 | 2.958 | 3.015 | 2.860 | 2.909 | 17,196,930 | -0.06(-1.93%) |
Jan 17, 2017 | 2.901 | 2.975 | 2.860 | 2.966 | 19,457,278 | +0.22(+8.04%) |
Jan 13, 2017 | 2.746 | 2.746 | 2.746 | 0 | +0.04(+1.51%) | |
Jan 12, 2017 | 2.828 | 2.852 | 2.672 | 2.705 | 17,747,038 | -0.05(-1.78%) |
Jan 11, 2017 | 2.746 | 2.791 | 2.656 | 2.754 | 18,775,236 | -0.02(-0.59%) |
Jan 10, 2017 | 2.754 | 2.799 | 2.717 | 2.770 | 10,654,283 | +0.04(+1.50%) |
Jan 09, 2017 | 2.795 | 2.803 | 2.717 | 2.729 | 12,599,812 | -0.01(-0.30%) |
Jan 06, 2017 | 2.787 | 2.819 | 2.680 | 2.738 | 14,842,561 | -0.09(-3.18%) |
Jan 05, 2017 | 2.754 | 2.868 | 2.729 | 2.828 | 18,437,726 | +0.14(+5.17%) |
Jan 04, 2017 | 2.738 | 2.746 | 2.664 | 2.689 | 13,612,882 | +0.00(+0.00%) |
Jan 03, 2017 | 2.574 | 2.689 | 2.558 | 2.689 | 15,704,792 | +0.15(+5.79%) |
Dec 30, 2016 | 2.542 | 2.542 | 2.542 | 0 | -0.13(-4.89%) | |
Dec 29, 2016 | 2.591 | 2.713 | 2.566 | 2.672 | 22,306,470 | +0.13(+5.14%) |
Dec 28, 2016 | 2.468 | 2.558 | 2.439 | 2.542 | 13,681,834 | +0.06(+2.30%) |
Dec 27, 2016 | 2.443 | 2.517 | 2.419 | 2.484 | 8,327,455 | +0.08(+3.40%) |
Dec 23, 2016 | 2.403 | 2.403 | 2.403 | 0 | +0.02(+1.03%) | |
Dec 22, 2016 | 2.362 | 2.427 | 2.354 | 2.378 | 12,114,355 | -0.06(-2.35%) |
Dec 21, 2016 | 2.468 | 2.484 | 2.419 | 2.435 | 7,139,684 | -0.04(-1.65%) |
Dec 20, 2016 | 2.411 | 2.476 | 2.366 | 2.476 | 14,699,768 | +0.02(+0.66%) |
Dec 19, 2016 | 2.492 | 2.525 | 2.435 | 2.460 | 33,709,224 | -0.02(-0.66%) |
Dec 16, 2016 | 2.591 | 2.607 | 2.476 | 2.476 | 54,573,632 | -0.08(-3.19%) |
Dec 15, 2016 | 2.517 | 2.574 | 2.435 | 2.558 | 27,137,074 | -0.07(-2.49%) |
Dec 14, 2016 | 2.819 | 2.914 | 2.615 | 2.623 | 28,035,882 | -0.16(-5.59%) |
Dec 13, 2016 | 2.705 | 2.795 | 2.697 | 2.779 | 17,107,160 | +0.07(+2.72%) |
Dec 12, 2016 | 2.648 | 2.721 | 2.615 | 2.705 | 15,210,107 | +0.08(+3.12%) |
Dec 09, 2016 | 2.705 | 2.730 | 2.615 | 2.623 | 16,041,337 | -0.12(-4.46%) |
Dec 08, 2016 | 2.770 | 2.783 | 2.716 | 2.746 | 13,234,718 | -0.03(-1.18%) |
Dec 07, 2016 | 2.828 | 2.840 | 2.738 | 2.779 | 13,950,007 | +0.01(+0.29%) |
Dec 06, 2016 | 2.770 | 2.844 | 2.738 | 2.770 | 11,941,993 | -0.02(-0.59%) |
Dec 05, 2016 | 2.738 | 2.828 | 2.648 | 2.787 | 18,186,248 | -0.05(-1.73%) |
Dec 02, 2016 | 2.738 | 2.885 | 2.729 | 2.836 | 13,164,623 | +0.13(+4.83%) |
Dec 01, 2016 | 2.680 | 2.787 | 2.619 | 2.705 | 18,593,144 | +0.02(+0.61%) |
Nov 30, 2016 | 2.705 | 2.746 | 2.640 | 2.689 | 15,919,377 | -0.07(-2.37%) |
Nov 29, 2016 | 2.672 | 2.799 | 2.664 | 2.754 | 13,153,433 | +0.00(+0.00%) |
Nov 28, 2016 | 2.656 | 2.762 | 2.603 | 2.754 | 19,738,516 | +0.16(+6.31%) |
Nov 25, 2016 | 2.623 | 2.656 | 2.574 | 2.591 | 7,304,013 | +0.00(+0.00%) |
Nov 23, 2016 | 2.591 | 2.591 | 2.591 | 0 | -0.22(-7.85%) | |
Nov 22, 2016 | 2.779 | 2.836 | 2.713 | 2.811 | 15,543,588 | +0.01(+0.29%) |
Nov 21, 2016 | 2.819 | 2.885 | 2.770 | 2.803 | 15,580,267 | +0.03(+1.18%) |
Nov 18, 2016 | 2.819 | 2.885 | 2.721 | 2.770 | 18,366,974 | -0.14(-4.78%) |
Nov 17, 2016 | 3.007 | 3.052 | 2.819 | 2.909 | 24,513,026 | -0.04(-1.39%) |
Nov 16, 2016 | 2.934 | 2.958 | 2.860 | 2.950 | 15,633,863 | +0.02(+0.56%) |
Nov 15, 2016 | 2.746 | 2.942 | 2.734 | 2.934 | 18,256,364 | +0.19(+6.85%) |
Nov 14, 2016 | 2.558 | 2.877 | 2.533 | 2.746 | 26,744,030 | +0.09(+3.38%) |
Nov 11, 2016 | 2.926 | 2.942 | 2.648 | 2.656 | 23,322,342 | -0.27(-9.22%) |
Nov 10, 2016 | 3.228 | 3.236 | 2.901 | 2.926 | 24,224,168 | -0.33(-10.05%) |
Nov 09, 2016 | 3.481 | 3.489 | 3.163 | 3.252 | 21,800,868 | +0.06(+1.79%) |
Nov 08, 2016 | 3.244 | 3.318 | 3.146 | 3.195 | 19,665,514 | -0.02(-0.76%) |
Nov 07, 2016 | 3.244 | 3.310 | 3.220 | 3.220 | 12,681,776 | -0.14(-4.14%) |
Nov 04, 2016 | 3.481 | 3.489 | 3.342 | 3.359 | 18,278,216 | -0.08(-2.38%) |
Nov 03, 2016 | 3.285 | 3.453 | 3.187 | 3.440 | 18,402,424 | +0.25(+7.95%) |
Nov 02, 2016 | 3.334 | 3.375 | 3.126 | 3.187 | 23,185,128 | -0.05(-1.52%) |
Nov 01, 2016 | 3.252 | 3.330 | 3.220 | 3.236 | 14,978,962 | +0.08(+2.59%) |
Oct 31, 2016 | 3.065 | 3.171 | 3.024 | 3.154 | 11,710,101 | +0.10(+3.21%) |
Oct 28, 2016 | 3.024 | 3.138 | 2.991 | 3.056 | 16,067,936 | +0.00(+0.00%) |
Oct 27, 2016 | 3.126 | 3.138 | 2.999 | 3.056 | 16,347,274 | -0.04(-1.32%) |
Oct 26, 2016 | 3.195 | 3.195 | 3.003 | 3.097 | 17,824,988 | -0.09(-2.82%) |
Oct 25, 2016 | 3.105 | 3.244 | 3.056 | 3.187 | 25,672,494 | +0.12(+4.00%) |
Oct 24, 2016 | 3.252 | 3.252 | 2.991 | 3.065 | 27,384,812 | -0.14(-4.34%) |
Oct 21, 2016 | 3.163 | 3.208 | 3.130 | 3.203 | 18,187,860 | +0.00(+0.00%) |
Oct 20, 2016 | 3.154 | 3.203 | 3.065 | 3.203 | 13,924,207 | +0.07(+2.08%) |
Oct 19, 2016 | 3.154 | 3.212 | 3.081 | 3.138 | 21,341,382 | +0.07(+2.40%) |
Oct 18, 2016 | 3.065 | 3.081 | 3.007 | 3.065 | 14,818,715 | +0.07(+2.46%) |
Oct 17, 2016 | 2.966 | 3.040 | 2.926 | 2.991 | 16,009,222 | +0.03(+1.10%) |
Oct 14, 2016 | 2.999 | 3.073 | 2.934 | 2.958 | 17,260,516 | -0.11(-3.47%) |
Oct 13, 2016 | 3.007 | 3.154 | 2.966 | 3.065 | 19,734,976 | +0.04(+1.35%) |
Oct 12, 2016 | 2.991 | 3.073 | 2.901 | 3.024 | 22,648,062 | +0.09(+3.06%) |
Oct 11, 2016 | 2.901 | 2.983 | 2.868 | 2.934 | 17,320,470 | -0.04(-1.37%) |
Oct 10, 2016 | 2.942 | 3.003 | 2.909 | 2.975 | 17,604,938 | +0.10(+3.41%) |
Oct 07, 2016 | 3.015 | 3.015 | 2.819 | 2.877 | 21,409,754 | +0.02(+0.57%) |
Oct 06, 2016 | 2.852 | 2.926 | 2.795 | 2.860 | 22,230,730 | -0.11(-3.58%) |
Oct 05, 2016 | 3.024 | 3.040 | 2.868 | 2.966 | 22,376,260 | +0.04(+1.40%) |
Oct 04, 2016 | 3.212 | 3.228 | 2.909 | 2.926 | 36,766,484 | -0.44(-13.11%) |