Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.918 | 4.943 | 4.902 | 4.927 | 1,901 | +0.02(+0.33%) |
Sep 28, 2017 | 4.829 | 4.918 | 4.828 | 4.910 | 10,265 | +0.07(+1.35%) |
Sep 27, 2017 | 4.877 | 4.910 | 4.787 | 4.845 | 12,408 | -0.07(-1.34%) |
Sep 26, 2017 | 4.918 | 4.968 | 4.886 | 4.910 | 16,283 | -0.05(-0.99%) |
Sep 25, 2017 | 5.000 | 5.033 | 4.943 | 4.959 | 20,647 | +0.04(+0.83%) |
Sep 22, 2017 | 4.914 | 4.943 | 4.890 | 4.918 | 12,993 | +0.01(+0.17%) |
Sep 21, 2017 | 4.918 | 4.951 | 4.902 | 4.910 | 8,945 | +0.02(+0.34%) |
Sep 20, 2017 | 4.836 | 4.959 | 4.836 | 4.894 | 9,487 | -0.02(-0.33%) |
Sep 19, 2017 | 4.968 | 4.976 | 4.902 | 4.910 | 18,033 | -0.11(-2.12%) |
Sep 18, 2017 | 5.082 | 5.082 | 5.000 | 5.017 | 24,343 | -0.02(-0.49%) |
Sep 15, 2017 | 4.984 | 5.066 | 4.955 | 5.041 | 40,110 | +0.04(+0.82%) |
Sep 14, 2017 | 5.000 | 5.000 | 4.992 | 5.000 | 36,910 | +0.04(+0.90%) |
Sep 13, 2017 | 5.000 | 5.000 | 4.902 | 4.956 | 11,759 | -0.04(-0.73%) |
Sep 12, 2017 | 4.910 | 4.992 | 4.877 | 4.992 | 49,777 | +0.18(+3.75%) |
Sep 11, 2017 | 4.918 | 4.976 | 4.771 | 4.812 | 114,488 | +0.14(+2.98%) |
Sep 08, 2017 | 4.632 | 4.689 | 4.632 | 4.673 | 24,618 | +0.00(+0.00%) |
Sep 07, 2017 | 4.632 | 4.673 | 4.558 | 4.673 | 50,463 | +0.14(+3.07%) |
Sep 06, 2017 | 4.509 | 4.582 | 4.509 | 4.533 | 4,591 | -0.02(-0.36%) |
Sep 05, 2017 | 4.574 | 4.597 | 4.525 | 4.550 | 9,998 | +0.05(+1.09%) |
Sep 01, 2017 | 4.591 | 4.623 | 4.500 | 4.500 | 12,660 | -0.05(-1.08%) |
Aug 31, 2017 | 4.543 | 4.574 | 4.500 | 4.550 | 4,650 | +0.03(+0.73%) |
Aug 30, 2017 | 4.541 | 4.541 | 4.451 | 4.517 | 4,295 | +0.00(+0.00%) |
Aug 29, 2017 | 4.484 | 4.558 | 4.484 | 4.517 | 22,532 | +0.01(+0.18%) |
Aug 28, 2017 | 4.500 | 4.550 | 4.484 | 4.509 | 5,872 | +0.01(+0.18%) |
Aug 25, 2017 | 4.459 | 4.500 | 4.459 | 4.500 | 8,054 | +0.03(+0.73%) |
Aug 24, 2017 | 4.468 | 4.484 | 4.451 | 4.468 | 5,982 | -0.01(-0.18%) |
Aug 23, 2017 | 4.451 | 4.500 | 4.435 | 4.476 | 12,502 | +0.02(+0.37%) |
Aug 22, 2017 | 4.394 | 4.500 | 4.394 | 4.459 | 5,344 | +0.06(+1.30%) |
Aug 21, 2017 | 4.409 | 4.447 | 4.386 | 4.402 | 31,012 | -0.02(-0.56%) |
Aug 18, 2017 | 4.427 | 4.427 | 4.411 | 4.427 | 8,563 | -0.01(-0.18%) |
Aug 17, 2017 | 4.427 | 4.500 | 4.418 | 4.435 | 7,934 | -0.05(-1.10%) |
Aug 16, 2017 | 4.517 | 4.517 | 4.476 | 4.484 | 8,922 | -0.07(-1.62%) |
Aug 15, 2017 | 4.517 | 4.623 | 4.517 | 4.558 | 8,688 | -0.07(-1.42%) |
Aug 14, 2017 | 4.541 | 4.648 | 4.541 | 4.623 | 7,681 | +0.05(+1.08%) |
Aug 11, 2017 | 4.468 | 4.623 | 4.459 | 4.574 | 14,632 | +0.00(+0.00%) |
Aug 10, 2017 | 4.632 | 4.681 | 4.558 | 4.574 | 22,480 | -0.07(-1.41%) |
Aug 09, 2017 | 4.599 | 4.648 | 4.591 | 4.640 | 26,052 | +0.13(+2.91%) |
Aug 08, 2017 | 4.509 | 4.591 | 4.492 | 4.509 | 51,999 | +0.12(+2.80%) |
Aug 07, 2017 | 4.427 | 4.443 | 4.386 | 4.386 | 3,950 | -0.01(-0.19%) |
Aug 04, 2017 | 4.509 | 4.509 | 4.394 | 4.394 | 21,277 | -0.11(-2.37%) |
Aug 03, 2017 | 4.468 | 4.509 | 4.431 | 4.500 | 18,077 | +0.07(+1.48%) |
Aug 02, 2017 | 4.484 | 4.484 | 4.412 | 4.435 | 5,124 | -0.06(-1.28%) |
Aug 01, 2017 | 4.500 | 4.500 | 4.410 | 4.492 | 8,040 | +0.02(+0.55%) |
Jul 31, 2017 | 4.476 | 4.500 | 4.427 | 4.468 | 19,284 | -0.01(-0.18%) |
Jul 28, 2017 | 4.353 | 4.492 | 4.353 | 4.476 | 4,683 | +0.03(+0.74%) |
Jul 27, 2017 | 4.517 | 4.525 | 4.402 | 4.443 | 13,662 | -0.01(-0.18%) |
Jul 26, 2017 | 4.517 | 4.533 | 4.468 | 4.451 | 16,619 | -0.05(-1.09%) |
Jul 25, 2017 | 4.468 | 4.541 | 4.468 | 4.500 | 21,711 | +0.03(+0.73%) |
Jul 24, 2017 | 4.418 | 4.468 | 4.361 | 4.468 | 83,600 | -0.03(-0.73%) |
Jul 21, 2017 | 4.509 | 4.541 | 4.435 | 4.500 | 3,143 | -0.01(-0.18%) |
Jul 20, 2017 | 4.525 | 4.591 | 4.509 | 4.509 | 9,389 | -0.04(-0.90%) |
Jul 19, 2017 | 4.500 | 4.550 | 4.500 | 4.550 | 18,299 | +0.03(+0.73%) |
Jul 18, 2017 | 4.541 | 4.541 | 4.468 | 4.517 | 45,680 | -0.06(-1.25%) |
Jul 17, 2017 | 4.533 | 4.591 | 4.435 | 4.574 | 77,972 | +0.04(+0.90%) |
Jul 14, 2017 | 4.394 | 4.550 | 4.394 | 4.533 | 19,262 | +0.07(+1.65%) |
Jul 13, 2017 | 4.599 | 4.615 | 4.459 | 4.459 | 21,578 | -0.13(-2.86%) |
Jul 12, 2017 | 4.648 | 4.664 | 4.558 | 4.591 | 31,390 | -0.01(-0.18%) |
Jul 11, 2017 | 4.525 | 4.634 | 4.492 | 4.599 | 25,065 | -0.02(-0.53%) |
Jul 10, 2017 | 4.533 | 4.632 | 4.494 | 4.623 | 450,842 | +0.20(+4.45%) |
Jul 07, 2017 | 4.418 | 4.427 | 4.369 | 4.427 | 9,577 | +0.03(+0.74%) |
Jul 06, 2017 | 4.336 | 4.418 | 4.312 | 4.394 | 11,103 | -0.02(-0.37%) |
Jul 05, 2017 | 4.361 | 4.418 | 4.328 | 4.410 | 24,910 | +0.13(+3.06%) |
Jul 03, 2017 | 4.427 | 4.427 | 4.279 | 4.279 | 35,662 | +0.05(+1.16%) |
Jun 30, 2017 | 3.984 | 4.271 | 3.943 | 4.230 | 687,222 | +0.17(+4.24%) |
Jun 29, 2017 | 4.050 | 4.058 | 3.935 | 4.058 | 32,985 | +0.15(+3.77%) |
Jun 28, 2017 | 3.836 | 3.935 | 3.836 | 3.910 | 20,708 | +0.26(+7.19%) |
Jun 27, 2017 | 3.623 | 3.689 | 3.574 | 3.648 | 14,872 | +0.02(+0.45%) |
Jun 26, 2017 | 3.582 | 3.664 | 3.582 | 3.631 | 8,190 | +0.04(+1.14%) |
Jun 23, 2017 | 3.582 | 3.607 | 3.531 | 3.590 | 34,856 | +0.01(+0.23%) |
Jun 22, 2017 | 3.631 | 3.631 | 3.439 | 3.582 | 41,880 | -0.09(-2.46%) |
Jun 21, 2017 | 3.574 | 3.681 | 3.574 | 3.672 | 27,281 | +0.15(+4.19%) |
Jun 20, 2017 | 3.574 | 3.590 | 3.485 | 3.525 | 13,627 | -0.02(-0.69%) |
Jun 19, 2017 | 3.459 | 3.558 | 3.459 | 3.549 | 9,914 | +0.12(+3.59%) |
Jun 16, 2017 | 3.451 | 3.492 | 3.410 | 3.427 | 23,592 | -0.05(-1.30%) |
Jun 15, 2017 | 3.427 | 3.484 | 3.377 | 3.472 | 13,117 | -0.04(-1.28%) |
Jun 14, 2017 | 3.509 | 3.549 | 3.509 | 3.517 | 2,966 | -0.08(-2.28%) |
Jun 13, 2017 | 3.574 | 3.615 | 3.509 | 3.599 | 13,761 | +0.01(+0.23%) |
Jun 12, 2017 | 3.648 | 3.648 | 3.574 | 3.590 | 58,740 | -0.16(-4.16%) |
Jun 09, 2017 | 3.697 | 3.779 | 3.697 | 3.746 | 13,151 | +0.00(+0.00%) |
Jun 08, 2017 | 3.738 | 3.836 | 3.730 | 3.746 | 12,480 | -0.06(-1.51%) |
Jun 07, 2017 | 3.763 | 3.804 | 3.763 | 3.804 | 4,718 | +0.07(+1.98%) |
Jun 06, 2017 | 3.812 | 3.812 | 3.722 | 3.730 | 25,398 | -0.11(-2.98%) |
Jun 05, 2017 | 3.795 | 3.861 | 3.795 | 3.845 | 8,739 | -0.11(-2.70%) |
Jun 02, 2017 | 3.902 | 3.959 | 3.902 | 3.951 | 2,375 | +0.07(+1.90%) |
Jun 01, 2017 | 3.935 | 3.951 | 3.861 | 3.877 | 34,383 | -0.13(-3.27%) |
May 31, 2017 | 4.009 | 4.033 | 3.984 | 4.009 | 4,729 | +0.00(+0.00%) |
May 30, 2017 | 3.959 | 4.033 | 3.959 | 4.009 | 1,712 | -0.03(-0.69%) |
May 26, 2017 | 3.991 | 4.037 | 3.959 | 4.037 | 5,346 | +0.11(+2.80%) |
May 25, 2017 | 3.992 | 4.009 | 3.886 | 3.927 | 43,074 | -0.12(-3.04%) |
May 24, 2017 | 3.943 | 4.156 | 3.943 | 4.050 | 7,493 | +0.12(+3.13%) |
May 23, 2017 | 4.000 | 4.033 | 3.918 | 3.927 | 18,864 | -0.07(-1.64%) |
May 22, 2017 | 4.009 | 4.062 | 3.984 | 3.992 | 17,085 | -0.05(-1.22%) |
May 19, 2017 | 4.058 | 4.058 | 4.033 | 4.041 | 10,566 | +0.02(+0.41%) |
May 18, 2017 | 4.091 | 4.091 | 4.017 | 4.025 | 7,307 | -0.11(-2.77%) |
May 17, 2017 | 4.213 | 4.246 | 4.115 | 4.140 | 14,325 | -0.12(-2.88%) |
May 16, 2017 | 4.435 | 4.435 | 4.213 | 4.263 | 77,207 | +0.14(+3.38%) |
May 15, 2017 | 4.181 | 4.181 | 4.115 | 4.123 | 25,395 | -0.03(-0.79%) |
May 12, 2017 | 4.181 | 4.181 | 4.140 | 4.156 | 4,118 | +0.01(+0.20%) |
May 11, 2017 | 4.074 | 4.197 | 4.074 | 4.148 | 29,532 | +0.10(+2.43%) |
May 10, 2017 | 3.976 | 4.091 | 3.976 | 4.050 | 4,208 | +0.11(+2.92%) |
May 09, 2017 | 3.951 | 3.951 | 3.901 | 3.935 | 9,304 | -0.03(-0.83%) |
May 08, 2017 | 3.951 | 3.993 | 3.916 | 3.968 | 19,076 | -0.11(-2.62%) |
May 05, 2017 | 4.025 | 4.091 | 4.025 | 4.074 | 2,477 | +0.06(+1.43%) |
May 04, 2017 | 4.074 | 4.074 | 4.000 | 4.017 | 19,231 | -0.10(-2.39%) |
May 03, 2017 | 4.140 | 4.148 | 4.115 | 4.115 | 2,326 | -0.07(-1.57%) |
May 02, 2017 | 4.203 | 4.222 | 4.171 | 4.181 | 2,695 | +0.02(+0.39%) |
May 01, 2017 | 4.172 | 4.238 | 4.153 | 4.164 | 7,945 | +0.01(+0.20%) |
Apr 28, 2017 | 4.160 | 4.197 | 4.156 | 4.156 | 780 | -0.02(-0.39%) |
Apr 27, 2017 | 4.213 | 4.213 | 4.138 | 4.172 | 8,072 | -0.04(-0.97%) |
Apr 26, 2017 | 4.213 | 4.286 | 4.181 | 4.213 | 9,411 | -0.03(-0.77%) |
Apr 25, 2017 | 4.238 | 4.246 | 4.181 | 4.246 | 7,881 | -0.03(-0.77%) |
Apr 24, 2017 | 4.263 | 4.279 | 4.213 | 4.279 | 20,605 | +0.03(+0.77%) |
Apr 21, 2017 | 4.279 | 4.287 | 4.238 | 4.246 | 1,644 | -0.02(-0.38%) |
Apr 20, 2017 | 4.312 | 4.324 | 4.246 | 4.263 | 23,096 | -0.02(-0.38%) |
Apr 19, 2017 | 4.295 | 4.320 | 4.235 | 4.279 | 2,292 | +0.07(+1.56%) |
Apr 18, 2017 | 4.197 | 4.230 | 4.164 | 4.213 | 3,404 | -0.04(-0.96%) |
Apr 17, 2017 | 4.222 | 4.254 | 4.222 | 4.254 | 4,778 | +0.01(+0.19%) |
Apr 13, 2017 | 4.378 | 4.378 | 4.246 | 4.246 | 5,007 | -0.13(-2.87%) |
Apr 12, 2017 | 4.386 | 4.386 | 4.353 | 4.372 | 1,573 | -0.02(-0.51%) |
Apr 11, 2017 | 4.402 | 4.402 | 4.353 | 4.394 | 3,103 | -0.01(-0.19%) |
Apr 10, 2017 | 4.470 | 4.470 | 4.364 | 4.402 | 3,818 | -0.05(-1.10%) |
Apr 07, 2017 | 4.451 | 4.484 | 4.418 | 4.451 | 7,563 | +0.02(+0.37%) |
Apr 06, 2017 | 4.361 | 4.484 | 4.353 | 4.435 | 45,971 | +0.25(+6.08%) |
Apr 05, 2017 | 4.041 | 4.263 | 4.041 | 4.181 | 25,701 | +0.23(+5.81%) |
Apr 04, 2017 | 4.009 | 4.041 | 3.950 | 3.951 | 19,196 | -0.11(-2.64%) |
Apr 03, 2017 | 4.058 | 4.091 | 4.050 | 4.058 | 27,565 | -0.09(-2.16%) |
Mar 31, 2017 | 4.144 | 4.212 | 4.144 | 4.148 | 28,705 | -0.04(-0.98%) |
Mar 30, 2017 | 4.140 | 4.189 | 4.091 | 4.189 | 28,729 | -0.01(-0.20%) |
Mar 29, 2017 | 4.222 | 4.245 | 4.197 | 4.197 | 10,910 | -0.06(-1.35%) |
Mar 28, 2017 | 4.238 | 4.312 | 4.238 | 4.255 | 27,287 | -0.07(-1.52%) |
Mar 27, 2017 | 4.205 | 4.386 | 4.181 | 4.320 | 34,020 | +0.03(+0.76%) |
Mar 24, 2017 | 4.304 | 4.304 | 4.279 | 4.287 | 1,457 | -0.02(-0.38%) |
Mar 23, 2017 | 4.230 | 4.312 | 4.209 | 4.304 | 19,806 | +0.03(+0.77%) |
Mar 22, 2017 | 4.222 | 4.295 | 4.189 | 4.271 | 51,001 | -0.02(-0.57%) |
Mar 21, 2017 | 4.312 | 4.312 | 4.263 | 4.295 | 19,953 | -0.01(-0.19%) |
Mar 20, 2017 | 4.254 | 4.320 | 4.238 | 4.304 | 46,721 | +0.00(+0.00%) |
Mar 17, 2017 | 4.323 | 4.328 | 4.304 | 4.304 | 1,224 | -0.01(-0.19%) |
Mar 16, 2017 | 4.353 | 4.377 | 4.312 | 4.312 | 15,146 | -0.05(-1.13%) |
Mar 15, 2017 | 4.312 | 4.361 | 4.279 | 4.361 | 13,633 | +0.05(+1.14%) |
Mar 14, 2017 | 4.304 | 4.352 | 4.287 | 4.312 | 12,385 | +0.02(+0.58%) |
Mar 13, 2017 | 4.238 | 4.287 | 4.181 | 4.287 | 31,788 | +0.11(+2.75%) |
Mar 10, 2017 | 4.164 | 4.213 | 4.156 | 4.172 | 1,222 | -0.03(-0.78%) |
Mar 09, 2017 | 4.205 | 4.205 | 4.123 | 4.205 | 1,964 | +0.05(+1.18%) |
Mar 08, 2017 | 4.238 | 4.238 | 4.115 | 4.156 | 14,394 | -0.04(-0.88%) |
Mar 07, 2017 | 4.197 | 4.263 | 4.164 | 4.193 | 32,417 | -0.01(-0.29%) |
Mar 06, 2017 | 4.336 | 4.336 | 4.099 | 4.205 | 49,391 | -0.10(-2.29%) |
Mar 03, 2017 | 4.328 | 4.500 | 4.271 | 4.304 | 15,598 | +0.00(+0.00%) |
Mar 02, 2017 | 4.304 | 4.336 | 4.279 | 4.304 | 25,037 | +0.02(+0.57%) |
Mar 01, 2017 | 4.353 | 4.353 | 4.279 | 4.279 | 15,586 | -0.05(-1.14%) |
Feb 28, 2017 | 4.393 | 4.402 | 4.328 | 4.328 | 3,055 | -0.10(-2.22%) |
Feb 27, 2017 | 4.410 | 4.427 | 4.334 | 4.427 | 14,283 | +0.01(+0.19%) |
Feb 24, 2017 | 4.418 | 4.418 | 4.304 | 4.418 | 44,226 | +0.00(+0.00%) |
Feb 23, 2017 | 4.558 | 4.558 | 4.369 | 4.418 | 60,334 | -0.02(-0.55%) |
Feb 22, 2017 | 4.517 | 4.574 | 4.410 | 4.443 | 83,729 | -0.04(-0.91%) |
Feb 21, 2017 | 4.509 | 4.516 | 4.459 | 4.484 | 16,375 | -0.01(-0.18%) |
Feb 17, 2017 | 4.492 | 4.492 | 4.492 | 0 | +0.11(+2.62%) | |
Feb 16, 2017 | 4.304 | 4.427 | 4.304 | 4.377 | 49,916 | +0.05(+1.14%) |
Feb 15, 2017 | 4.230 | 4.328 | 4.213 | 4.328 | 77,420 | +0.08(+1.93%) |
Feb 14, 2017 | 4.550 | 4.651 | 4.074 | 4.246 | 599,228 | -0.73(-14.66%) |
Feb 13, 2017 | 4.951 | 5.016 | 4.935 | 4.976 | 53,005 | +0.04(+0.83%) |
Feb 10, 2017 | 4.918 | 5.017 | 4.918 | 4.935 | 61,108 | +0.01(+0.17%) |
Feb 09, 2017 | 5.041 | 5.041 | 4.927 | 4.927 | 92,296 | -0.06(-1.15%) |
Feb 08, 2017 | 5.058 | 5.058 | 4.959 | 4.984 | 45,736 | -0.04(-0.82%) |
Feb 07, 2017 | 4.976 | 5.074 | 4.951 | 5.025 | 31,492 | -0.01(-0.16%) |
Feb 06, 2017 | 4.894 | 5.033 | 4.886 | 5.033 | 48,179 | +0.07(+1.32%) |
Feb 03, 2017 | 5.000 | 5.041 | 4.960 | 4.968 | 8,126 | +0.06(+1.17%) |
Feb 02, 2017 | 4.886 | 4.968 | 4.886 | 4.910 | 14,083 | -0.05(-0.99%) |
Feb 01, 2017 | 4.976 | 4.999 | 4.894 | 4.959 | 24,818 | -0.01(-0.17%) |
Jan 31, 2017 | 4.599 | 5.066 | 4.599 | 4.968 | 107,366 | +0.47(+10.38%) |
Jan 30, 2017 | 4.550 | 4.550 | 4.443 | 4.500 | 41,198 | -0.01(-0.18%) |
Jan 27, 2017 | 4.525 | 4.541 | 4.509 | 4.509 | 5,117 | +0.00(+0.00%) |
Jan 26, 2017 | 4.501 | 4.533 | 4.485 | 4.509 | 5,000 | -0.07(-1.61%) |
Jan 25, 2017 | 4.508 | 4.591 | 4.492 | 4.582 | 7,247 | +0.06(+1.27%) |
Jan 24, 2017 | 4.530 | 4.574 | 4.525 | 4.525 | 12,323 | +0.05(+1.09%) |
Jan 23, 2017 | 4.492 | 4.623 | 4.476 | 4.476 | 26,537 | -0.14(-3.01%) |
Jan 20, 2017 | 4.640 | 4.700 | 4.541 | 4.615 | 19,075 | +0.03(+0.72%) |
Jan 19, 2017 | 4.615 | 4.632 | 4.476 | 4.582 | 49,061 | +0.01(+0.18%) |
Jan 18, 2017 | 4.550 | 4.664 | 4.502 | 4.574 | 62,850 | +0.05(+1.09%) |
Jan 17, 2017 | 4.500 | 4.550 | 4.410 | 4.525 | 54,295 | +0.08(+1.85%) |
Jan 13, 2017 | 4.443 | 4.443 | 4.443 | 0 | +0.02(+0.56%) | |
Jan 12, 2017 | 4.304 | 4.418 | 4.287 | 4.418 | 26,915 | +0.07(+1.70%) |
Jan 11, 2017 | 4.213 | 4.347 | 4.186 | 4.345 | 41,172 | +0.18(+4.33%) |
Jan 10, 2017 | 4.213 | 4.214 | 4.131 | 4.164 | 25,076 | +0.03(+0.79%) |
Jan 09, 2017 | 4.148 | 4.165 | 4.107 | 4.131 | 56,398 | -0.02(-0.40%) |
Jan 06, 2017 | 4.266 | 4.266 | 4.148 | 4.148 | 8,646 | -0.07(-1.56%) |
Jan 05, 2017 | 4.164 | 4.213 | 4.164 | 4.213 | 3,154 | +0.07(+1.78%) |
Jan 04, 2017 | 4.148 | 4.171 | 4.123 | 4.140 | 30,155 | +0.01(+0.20%) |
Jan 03, 2017 | 4.091 | 4.213 | 4.091 | 4.131 | 9,137 | +0.02(+0.60%) |
Dec 30, 2016 | 4.107 | 4.107 | 4.107 | 0 | -0.07(-1.57%) | |
Dec 29, 2016 | 4.123 | 4.172 | 4.123 | 4.172 | 975 | +0.05(+1.09%) |
Dec 28, 2016 | 4.156 | 4.156 | 4.099 | 4.127 | 4,095 | -0.01(-0.30%) |
Dec 27, 2016 | 4.099 | 4.140 | 4.099 | 4.140 | 4,739 | -0.03(-0.79%) |
Dec 23, 2016 | 4.172 | 4.172 | 4.172 | 0 | +0.04(+0.99%) | |
Dec 22, 2016 | 4.131 | 4.131 | 4.131 | 4.131 | 140 | +0.01(+0.20%) |
Dec 21, 2016 | 4.099 | 4.130 | 4.099 | 4.123 | 13,317 | -0.02(-0.40%) |
Dec 20, 2016 | 4.107 | 4.140 | 4.107 | 4.140 | 5,881 | -0.02(-0.39%) |
Dec 19, 2016 | 4.164 | 4.172 | 4.099 | 4.156 | 42,968 | +0.04(+1.00%) |
Dec 16, 2016 | 4.099 | 4.133 | 4.099 | 4.115 | 2,415 | +0.01(+0.20%) |
Dec 15, 2016 | 4.123 | 4.133 | 4.099 | 4.107 | 11,538 | -0.01(-0.20%) |
Dec 14, 2016 | 4.254 | 4.254 | 4.107 | 4.115 | 12,839 | -0.17(-4.02%) |
Dec 13, 2016 | 4.260 | 4.295 | 4.254 | 4.287 | 1,155 | -0.01(-0.19%) |
Dec 12, 2016 | 4.246 | 4.295 | 4.181 | 4.295 | 6,697 | +0.00(+0.00%) |
Dec 09, 2016 | 4.336 | 4.357 | 4.263 | 4.295 | 12,301 | -0.02(-0.57%) |
Dec 08, 2016 | 4.287 | 4.328 | 4.263 | 4.320 | 11,695 | -0.05(-1.13%) |
Dec 07, 2016 | 4.369 | 4.402 | 4.304 | 4.369 | 60,859 | -0.07(-1.48%) |
Dec 06, 2016 | 4.295 | 4.509 | 4.287 | 4.435 | 152,588 | +0.16(+3.84%) |
Dec 05, 2016 | 4.172 | 4.311 | 4.148 | 4.271 | 39,408 | +0.13(+3.17%) |
Dec 02, 2016 | 4.107 | 4.336 | 4.099 | 4.140 | 47,478 | +0.04(+1.00%) |
Dec 01, 2016 | 3.935 | 4.189 | 3.927 | 4.099 | 78,621 | +0.21(+5.49%) |
Nov 30, 2016 | 3.918 | 3.943 | 3.886 | 3.886 | 9,733 | -0.05(-1.15%) |
Nov 29, 2016 | 3.918 | 3.931 | 3.902 | 3.931 | 6,648 | +0.04(+0.95%) |
Nov 28, 2016 | 3.943 | 3.943 | 3.886 | 3.894 | 7,974 | +0.06(+1.50%) |
Nov 25, 2016 | 3.877 | 3.886 | 3.836 | 3.836 | 6,591 | -0.04(-1.06%) |
Nov 23, 2016 | 3.877 | 3.877 | 3.877 | 0 | -0.04(-0.94%) | |
Nov 22, 2016 | 3.951 | 3.951 | 3.894 | 3.914 | 23,840 | +0.00(+0.00%) |
Nov 21, 2016 | 3.927 | 3.943 | 3.894 | 3.914 | 19,643 | +0.01(+0.32%) |
Nov 18, 2016 | 3.804 | 3.943 | 3.705 | 3.902 | 19,274 | +0.10(+2.59%) |
Nov 17, 2016 | 3.869 | 3.869 | 3.771 | 3.804 | 44,457 | +0.00(+0.00%) |
Nov 16, 2016 | 3.795 | 3.869 | 3.746 | 3.804 | 38,237 | +0.02(+0.43%) |
Nov 15, 2016 | 3.648 | 3.841 | 3.631 | 3.787 | 64,617 | +0.30(+8.71%) |
Nov 14, 2016 | 3.459 | 3.484 | 3.451 | 3.484 | 10,485 | +0.00(+0.00%) |
Nov 11, 2016 | 3.570 | 3.570 | 3.484 | 3.484 | 1,415 | +0.00(+0.00%) |
Nov 10, 2016 | 3.476 | 3.541 | 3.476 | 3.484 | 5,138 | +0.00(+0.00%) |
Nov 09, 2016 | 3.533 | 3.558 | 3.484 | 3.484 | 1,341 | -0.11(-2.97%) |
Nov 08, 2016 | 3.587 | 3.607 | 3.492 | 3.590 | 5,784 | +0.01(+0.38%) |
Nov 07, 2016 | 3.582 | 3.672 | 3.577 | 3.577 | 5,008 | -0.05(-1.51%) |
Nov 04, 2016 | 3.640 | 3.713 | 3.631 | 3.631 | 1,607 | +0.03(+0.91%) |
Nov 03, 2016 | 3.660 | 3.672 | 3.599 | 3.599 | 6,626 | -0.08(-2.23%) |
Nov 02, 2016 | 3.640 | 3.681 | 3.629 | 3.681 | 7,348 | +0.04(+1.13%) |
Nov 01, 2016 | 3.624 | 3.640 | 3.558 | 3.640 | 15,429 | +0.09(+2.54%) |
Oct 31, 2016 | 3.656 | 3.656 | 3.549 | 3.549 | 1,105 | -0.07(-2.04%) |
Oct 28, 2016 | 3.681 | 3.699 | 3.615 | 3.623 | 11,676 | -0.06(-1.56%) |
Oct 27, 2016 | 3.730 | 3.738 | 3.640 | 3.681 | 7,812 | -0.01(-0.22%) |
Oct 26, 2016 | 3.771 | 3.783 | 3.689 | 3.689 | 22,788 | +0.06(+1.58%) |
Oct 25, 2016 | 3.656 | 3.689 | 3.623 | 3.631 | 9,006 | -0.03(-0.89%) |
Oct 24, 2016 | 3.640 | 3.730 | 3.640 | 3.664 | 32,579 | +0.01(+0.22%) |
Oct 21, 2016 | 3.656 | 3.656 | 3.656 | 3.656 | 170 | -0.03(-0.89%) |
Oct 19, 2016 | 3.763 | 3.689 | 3.689 | 3.689 | 2,317 | -0.09(-2.39%) |
Oct 18, 2016 | 3.648 | 3.853 | 3.648 | 3.779 | 8,758 | +0.10(+2.67%) |
Oct 17, 2016 | 3.828 | 3.828 | 3.640 | 3.681 | 12,262 | -0.01(-0.22%) |
Oct 14, 2016 | 3.705 | 3.787 | 3.689 | 3.689 | 7,693 | -0.04(-1.10%) |
Oct 13, 2016 | 3.779 | 3.779 | 3.705 | 3.730 | 8,661 | -0.03(-0.87%) |
Oct 12, 2016 | 3.992 | 3.992 | 3.763 | 3.763 | 9,495 | -0.06(-1.50%) |
Oct 11, 2016 | 3.783 | 3.894 | 3.783 | 3.820 | 5,479 | +0.05(+1.30%) |
Oct 10, 2016 | 3.845 | 3.869 | 3.738 | 3.771 | 13,422 | -0.04(-1.08%) |
Oct 07, 2016 | 3.877 | 3.877 | 3.656 | 3.812 | 8,223 | -0.10(-2.51%) |
Oct 06, 2016 | 3.918 | 3.918 | 3.812 | 3.910 | 6,918 | -0.03(-0.83%) |
Oct 05, 2016 | 3.918 | 3.943 | 3.918 | 3.943 | 4,007 | -0.03(-0.82%) |
Oct 04, 2016 | 3.968 | 3.976 | 3.936 | 3.976 | 12,566 | +0.02(+0.41%) |