Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.227 | 4.254 | 4.166 | 4.180 | 614,136 | -0.05(-1.28%) |
Sep 28, 2017 | 4.247 | 4.247 | 4.173 | 4.234 | 689,296 | -0.02(-0.48%) |
Sep 27, 2017 | 4.180 | 4.301 | 4.159 | 4.254 | 1,081,238 | +0.11(+2.78%) |
Sep 26, 2017 | 4.092 | 4.200 | 4.058 | 4.139 | 1,420,707 | +0.03(+0.82%) |
Sep 25, 2017 | 4.071 | 4.121 | 4.058 | 4.105 | 710,447 | +0.05(+1.17%) |
Sep 22, 2017 | 4.166 | 4.180 | 4.058 | 4.058 | 764,046 | -0.10(-2.44%) |
Sep 21, 2017 | 4.173 | 4.295 | 4.139 | 4.159 | 849,048 | +0.01(+0.33%) |
Sep 20, 2017 | 4.092 | 4.227 | 4.071 | 4.146 | 1,008,527 | +0.05(+1.16%) |
Sep 19, 2017 | 4.193 | 4.193 | 4.058 | 4.099 | 708,449 | -0.08(-1.94%) |
Sep 18, 2017 | 4.058 | 4.200 | 4.058 | 4.180 | 741,040 | +0.11(+2.83%) |
Sep 15, 2017 | 4.031 | 4.092 | 4.031 | 4.065 | 2,306,795 | +0.03(+0.84%) |
Sep 14, 2017 | 4.105 | 4.105 | 3.997 | 4.031 | 669,919 | -0.05(-1.32%) |
Sep 13, 2017 | 4.051 | 4.129 | 4.051 | 4.085 | 744,182 | +0.03(+0.83%) |
Sep 12, 2017 | 4.065 | 4.146 | 4.027 | 4.051 | 1,097,666 | -0.02(-0.50%) |
Sep 11, 2017 | 3.984 | 4.173 | 3.984 | 4.071 | 1,521,236 | +0.07(+1.86%) |
Sep 08, 2017 | 3.943 | 3.997 | 3.902 | 3.997 | 1,150,896 | +0.09(+2.25%) |
Sep 07, 2017 | 4.132 | 4.153 | 3.882 | 3.909 | 2,079,597 | -0.22(-5.25%) |
Sep 06, 2017 | 4.213 | 4.227 | 4.112 | 4.126 | 836,592 | -0.07(-1.77%) |
Sep 05, 2017 | 4.349 | 4.369 | 4.166 | 4.200 | 1,060,508 | -0.11(-2.66%) |
Sep 01, 2017 | 4.268 | 4.315 | 4.268 | 4.315 | 497,823 | +0.07(+1.75%) |
Aug 31, 2017 | 4.274 | 4.315 | 4.234 | 4.241 | 609,692 | -0.02(-0.48%) |
Aug 30, 2017 | 4.295 | 4.315 | 4.220 | 4.261 | 836,419 | -0.03(-0.79%) |
Aug 29, 2017 | 4.261 | 4.342 | 4.203 | 4.295 | 759,036 | +0.01(+0.16%) |
Aug 28, 2017 | 4.315 | 4.376 | 4.220 | 4.288 | 711,025 | -0.03(-0.63%) |
Aug 25, 2017 | 4.403 | 4.403 | 4.268 | 4.315 | 782,599 | -0.03(-0.62%) |
Aug 24, 2017 | 4.356 | 4.383 | 4.283 | 4.342 | 978,176 | +0.01(+0.16%) |
Aug 23, 2017 | 4.186 | 4.403 | 4.180 | 4.335 | 1,509,565 | +0.11(+2.56%) |
Aug 22, 2017 | 4.166 | 4.244 | 4.153 | 4.227 | 609,980 | +0.07(+1.63%) |
Aug 21, 2017 | 4.207 | 4.261 | 4.153 | 4.159 | 918,978 | -0.09(-2.23%) |
Aug 18, 2017 | 4.200 | 4.295 | 4.173 | 4.254 | 860,077 | +0.06(+1.45%) |
Aug 17, 2017 | 4.261 | 4.362 | 4.166 | 4.193 | 767,866 | -0.09(-2.21%) |
Aug 16, 2017 | 4.261 | 4.416 | 4.261 | 4.288 | 687,508 | +0.04(+0.96%) |
Aug 15, 2017 | 4.328 | 4.376 | 4.213 | 4.247 | 999,175 | -0.07(-1.72%) |
Aug 14, 2017 | 4.247 | 4.396 | 4.247 | 4.322 | 722,267 | +0.05(+1.27%) |
Aug 11, 2017 | 4.193 | 4.308 | 3.929 | 4.268 | 1,054,023 | +0.01(+0.32%) |
Aug 10, 2017 | 4.383 | 4.454 | 4.241 | 4.254 | 1,041,047 | -0.13(-2.93%) |
Aug 09, 2017 | 4.464 | 4.484 | 4.362 | 4.383 | 700,574 | -0.10(-2.26%) |
Aug 08, 2017 | 4.477 | 4.629 | 4.450 | 4.484 | 1,089,613 | -0.01(-0.15%) |
Aug 07, 2017 | 4.498 | 4.579 | 4.470 | 4.491 | 1,031,880 | +0.03(+0.61%) |
Aug 04, 2017 | 4.437 | 4.525 | 4.430 | 4.464 | 518,111 | +0.04(+0.92%) |
Aug 03, 2017 | 4.504 | 4.538 | 4.403 | 4.423 | 463,526 | -0.09(-2.10%) |
Aug 02, 2017 | 4.403 | 4.565 | 4.396 | 4.518 | 854,170 | +0.07(+1.67%) |
Aug 01, 2017 | 4.349 | 4.443 | 4.349 | 4.443 | 826,350 | +0.09(+2.18%) |
Jul 31, 2017 | 4.383 | 4.437 | 4.342 | 4.349 | 1,002,755 | -0.05(-1.08%) |
Jul 28, 2017 | 4.403 | 4.497 | 4.369 | 4.396 | 823,921 | +0.01(+0.31%) |
Jul 27, 2017 | 4.362 | 4.474 | 4.349 | 4.383 | 1,302,847 | +0.10(+2.37%) |
Jul 26, 2017 | 4.673 | 4.775 | 4.247 | 4.281 | 2,482,640 | -0.34(-7.46%) |
Jul 25, 2017 | 4.504 | 4.680 | 4.504 | 4.626 | 1,198,846 | +0.14(+3.01%) |
Jul 24, 2017 | 4.552 | 4.579 | 4.484 | 4.491 | 687,906 | -0.06(-1.34%) |
Jul 21, 2017 | 4.626 | 4.626 | 4.515 | 4.552 | 798,751 | -0.06(-1.32%) |
Jul 20, 2017 | 4.680 | 4.721 | 4.572 | 4.613 | 1,072,301 | -0.05(-1.16%) |
Jul 19, 2017 | 4.620 | 4.720 | 4.607 | 4.667 | 1,354,178 | +0.05(+1.01%) |
Jul 18, 2017 | 4.687 | 4.740 | 4.607 | 4.620 | 1,086,931 | -0.08(-1.70%) |
Jul 17, 2017 | 4.733 | 4.820 | 4.693 | 4.700 | 813,707 | -0.05(-1.12%) |
Jul 14, 2017 | 4.827 | 4.913 | 4.740 | 4.753 | 951,501 | -0.13(-2.60%) |
Jul 13, 2017 | 4.833 | 4.947 | 4.800 | 4.880 | 885,091 | +0.05(+0.97%) |
Jul 12, 2017 | 4.760 | 4.907 | 4.747 | 4.833 | 720,766 | +0.10(+2.11%) |
Jul 11, 2017 | 4.653 | 4.770 | 4.567 | 4.733 | 797,064 | +0.07(+1.43%) |
Jul 10, 2017 | 4.647 | 4.783 | 4.633 | 4.667 | 922,374 | +0.02(+0.43%) |
Jul 07, 2017 | 4.827 | 4.840 | 4.593 | 4.647 | 1,135,019 | -0.17(-3.60%) |
Jul 06, 2017 | 4.860 | 4.893 | 4.750 | 4.820 | 754,906 | +0.03(+0.56%) |
Jul 05, 2017 | 5.100 | 5.100 | 4.727 | 4.793 | 1,288,652 | -0.32(-6.26%) |
Jul 03, 2017 | 4.993 | 5.173 | 4.940 | 5.113 | 1,390,731 | +0.24(+4.92%) |
Jun 30, 2017 | 4.767 | 4.927 | 4.767 | 4.873 | 1,603,662 | +0.12(+2.52%) |
Jun 29, 2017 | 4.713 | 4.800 | 4.670 | 4.753 | 1,494,433 | +0.06(+1.28%) |
Jun 28, 2017 | 4.700 | 4.760 | 4.613 | 4.693 | 1,928,762 | +0.13(+2.77%) |
Jun 27, 2017 | 4.527 | 4.680 | 4.523 | 4.567 | 1,180,289 | +0.04(+0.88%) |
Jun 26, 2017 | 4.580 | 4.633 | 4.493 | 4.527 | 1,213,992 | -0.05(-1.16%) |
Jun 23, 2017 | 4.400 | 4.607 | 4.327 | 4.580 | 2,390,284 | +0.20(+4.57%) |
Jun 22, 2017 | 4.340 | 4.467 | 4.333 | 4.380 | 1,123,059 | +0.03(+0.77%) |
Jun 21, 2017 | 4.400 | 4.493 | 4.313 | 4.347 | 765,207 | -0.03(-0.76%) |
Jun 20, 2017 | 4.407 | 4.467 | 4.380 | 4.380 | 752,792 | -0.11(-2.38%) |
Jun 19, 2017 | 4.547 | 4.547 | 4.387 | 4.487 | 805,856 | +0.01(+0.30%) |
Jun 16, 2017 | 4.340 | 4.510 | 4.340 | 4.473 | 941,853 | +0.10(+2.29%) |
Jun 15, 2017 | 4.487 | 4.560 | 4.360 | 4.373 | 1,427,162 | -0.19(-4.09%) |
Jun 14, 2017 | 4.533 | 4.560 | 4.447 | 4.560 | 788,689 | -0.01(-0.29%) |
Jun 13, 2017 | 4.527 | 4.643 | 4.467 | 4.573 | 907,537 | +0.05(+1.03%) |
Jun 12, 2017 | 4.547 | 4.720 | 4.493 | 4.527 | 1,167,227 | -0.03(-0.59%) |
Jun 09, 2017 | 4.467 | 4.633 | 4.453 | 4.553 | 1,751,378 | +0.13(+2.86%) |
Jun 08, 2017 | 4.413 | 4.460 | 4.340 | 4.427 | 1,365,151 | +0.03(+0.76%) |
Jun 07, 2017 | 4.393 | 4.480 | 4.337 | 4.393 | 982,998 | +0.00(+0.00%) |
Jun 06, 2017 | 4.347 | 4.440 | 4.333 | 4.393 | 1,107,683 | +0.00(+0.00%) |
Jun 05, 2017 | 4.400 | 4.487 | 4.350 | 4.393 | 1,044,178 | -0.03(-0.75%) |
Jun 02, 2017 | 4.560 | 4.600 | 4.390 | 4.427 | 1,984,179 | -0.15(-3.35%) |
Jun 01, 2017 | 4.387 | 4.597 | 4.387 | 4.580 | 1,584,771 | +0.21(+4.89%) |
May 31, 2017 | 4.400 | 4.507 | 4.330 | 4.367 | 1,446,995 | -0.11(-2.53%) |
May 30, 2017 | 4.700 | 4.700 | 4.333 | 4.480 | 3,869,445 | -0.22(-4.68%) |
May 26, 2017 | 4.680 | 4.753 | 4.679 | 4.700 | 2,509,757 | +0.03(+0.71%) |
May 25, 2017 | 4.700 | 4.747 | 4.620 | 4.667 | 13,501,124 | -0.51(-9.79%) |
May 24, 2017 | 5.287 | 5.287 | 5.100 | 5.173 | 1,314,941 | -0.11(-2.14%) |
May 23, 2017 | 5.353 | 5.453 | 5.273 | 5.287 | 1,198,225 | -0.04(-0.75%) |
May 22, 2017 | 5.207 | 5.333 | 5.097 | 5.327 | 1,429,518 | +0.13(+2.57%) |
May 19, 2017 | 4.980 | 5.240 | 4.967 | 5.193 | 1,873,118 | +0.23(+4.70%) |
May 18, 2017 | 4.993 | 5.060 | 4.940 | 4.960 | 1,358,359 | -0.07(-1.33%) |
May 17, 2017 | 4.947 | 5.060 | 4.940 | 5.027 | 930,336 | -0.01(-0.26%) |
May 16, 2017 | 5.040 | 5.107 | 4.987 | 5.040 | 823,685 | +0.00(+0.00%) |
May 15, 2017 | 5.100 | 5.140 | 5.013 | 5.040 | 792,363 | +0.05(+0.93%) |
May 12, 2017 | 5.047 | 5.053 | 4.993 | 4.993 | 571,793 | -0.06(-1.19%) |
May 11, 2017 | 5.207 | 5.207 | 5.033 | 5.053 | 536,118 | -0.16(-3.07%) |
May 10, 2017 | 5.140 | 5.280 | 5.140 | 5.213 | 910,011 | +0.07(+1.30%) |
May 09, 2017 | 5.300 | 5.300 | 5.027 | 5.147 | 1,221,756 | -0.12(-2.28%) |
May 08, 2017 | 4.987 | 5.273 | 4.987 | 5.267 | 1,510,062 | +0.29(+5.90%) |
May 05, 2017 | 5.013 | 5.013 | 4.757 | 4.973 | 827,298 | -0.02(-0.40%) |
May 04, 2017 | 5.127 | 5.167 | 4.973 | 4.993 | 694,724 | -0.09(-1.71%) |
May 03, 2017 | 5.093 | 5.187 | 5.007 | 5.080 | 853,595 | -0.13(-2.43%) |
May 02, 2017 | 5.127 | 5.300 | 5.087 | 5.207 | 1,709,782 | +0.09(+1.69%) |
May 01, 2017 | 4.727 | 5.267 | 4.676 | 5.120 | 4,033,328 | +0.63(+13.95%) |
Apr 28, 2017 | 4.667 | 4.733 | 4.333 | 4.493 | 1,500,610 | -0.16(-3.44%) |
Apr 27, 2017 | 4.527 | 4.660 | 4.500 | 4.653 | 1,336,181 | +0.13(+2.80%) |
Apr 26, 2017 | 4.360 | 4.547 | 4.360 | 4.527 | 757,126 | +0.13(+3.03%) |
Apr 25, 2017 | 4.273 | 4.460 | 4.260 | 4.393 | 1,354,574 | +0.17(+3.94%) |
Apr 24, 2017 | 4.433 | 4.440 | 4.213 | 4.227 | 1,268,151 | -0.15(-3.35%) |
Apr 21, 2017 | 4.433 | 4.467 | 4.367 | 4.373 | 1,036,958 | -0.06(-1.35%) |
Apr 20, 2017 | 4.487 | 4.567 | 4.420 | 4.433 | 834,693 | -0.05(-1.19%) |
Apr 19, 2017 | 4.553 | 4.600 | 4.467 | 4.487 | 1,069,057 | -0.09(-2.04%) |
Apr 18, 2017 | 4.619 | 4.705 | 4.544 | 4.580 | 1,458,834 | -0.09(-1.83%) |
Apr 17, 2017 | 4.567 | 4.679 | 4.514 | 4.665 | 1,826,140 | +0.14(+3.05%) |
Apr 13, 2017 | 4.429 | 4.587 | 4.416 | 4.527 | 2,404,386 | +0.07(+1.62%) |
Apr 12, 2017 | 4.475 | 4.475 | 4.330 | 4.455 | 1,705,993 | -0.06(-1.31%) |
Apr 11, 2017 | 4.324 | 4.547 | 4.258 | 4.514 | 1,515,993 | +0.16(+3.62%) |
Apr 10, 2017 | 4.081 | 4.370 | 4.041 | 4.357 | 1,078,426 | +0.26(+6.42%) |
Apr 07, 2017 | 4.140 | 4.166 | 4.081 | 4.094 | 816,122 | -0.07(-1.58%) |
Apr 06, 2017 | 4.074 | 4.212 | 4.051 | 4.159 | 886,185 | +0.08(+1.93%) |
Apr 05, 2017 | 4.330 | 4.330 | 4.074 | 4.081 | 933,986 | -0.22(-5.05%) |
Apr 04, 2017 | 4.271 | 4.297 | 4.212 | 4.297 | 580,759 | +0.06(+1.40%) |
Apr 03, 2017 | 4.363 | 4.416 | 4.232 | 4.238 | 615,763 | -0.14(-3.15%) |
Mar 31, 2017 | 4.350 | 4.409 | 4.278 | 4.376 | 1,034,236 | +0.05(+1.22%) |
Mar 30, 2017 | 4.357 | 4.416 | 4.284 | 4.324 | 573,715 | -0.03(-0.60%) |
Mar 29, 2017 | 4.245 | 4.389 | 4.245 | 4.350 | 962,667 | +0.11(+2.64%) |
Mar 28, 2017 | 4.061 | 4.265 | 4.061 | 4.238 | 1,094,342 | +0.16(+3.86%) |
Mar 27, 2017 | 4.094 | 4.100 | 3.969 | 4.081 | 1,541,035 | -0.13(-3.12%) |
Mar 24, 2017 | 4.146 | 4.219 | 4.127 | 4.212 | 1,202,043 | +0.09(+2.23%) |
Mar 23, 2017 | 3.923 | 4.120 | 3.814 | 4.120 | 1,982,208 | +0.22(+5.56%) |
Mar 22, 2017 | 4.048 | 4.087 | 3.890 | 3.903 | 1,437,217 | -0.14(-3.57%) |
Mar 21, 2017 | 4.330 | 4.383 | 4.048 | 4.048 | 1,661,217 | -0.20(-4.79%) |
Mar 20, 2017 | 4.580 | 4.600 | 4.245 | 4.251 | 1,745,678 | -0.33(-7.17%) |
Mar 17, 2017 | 4.534 | 4.639 | 4.521 | 4.580 | 2,421,480 | +0.07(+1.46%) |
Mar 16, 2017 | 4.251 | 4.521 | 4.219 | 4.514 | 2,446,188 | +0.28(+6.51%) |
Mar 15, 2017 | 4.199 | 4.238 | 4.140 | 4.238 | 733,119 | +0.05(+1.26%) |
Mar 14, 2017 | 4.153 | 4.258 | 4.107 | 4.186 | 865,252 | +0.01(+0.32%) |
Mar 13, 2017 | 4.021 | 4.192 | 3.989 | 4.173 | 1,207,270 | +0.13(+3.25%) |
Mar 10, 2017 | 4.002 | 4.081 | 3.985 | 4.041 | 894,107 | +0.06(+1.49%) |
Mar 09, 2017 | 4.081 | 4.120 | 3.982 | 3.982 | 1,032,144 | -0.11(-2.57%) |
Mar 08, 2017 | 4.140 | 4.186 | 4.087 | 4.087 | 969,748 | -0.04(-0.96%) |
Mar 07, 2017 | 4.094 | 4.179 | 4.077 | 4.127 | 1,334,159 | -0.01(-0.32%) |
Mar 06, 2017 | 4.113 | 4.153 | 4.015 | 4.140 | 1,546,982 | -0.03(-0.63%) |
Mar 03, 2017 | 4.054 | 4.199 | 4.054 | 4.166 | 1,690,313 | +0.13(+3.26%) |
Mar 02, 2017 | 4.021 | 4.245 | 4.015 | 4.035 | 2,957,410 | -0.01(-0.32%) |
Mar 01, 2017 | 4.021 | 4.153 | 4.021 | 4.048 | 1,889,207 | +0.03(+0.82%) |
Feb 28, 2017 | 4.028 | 4.186 | 3.995 | 4.015 | 2,278,549 | -0.11(-2.55%) |
Feb 27, 2017 | 3.995 | 4.232 | 3.995 | 4.120 | 1,772,817 | +0.10(+2.45%) |
Feb 24, 2017 | 3.962 | 4.021 | 3.943 | 4.021 | 1,047,425 | +0.03(+0.82%) |
Feb 23, 2017 | 3.949 | 3.995 | 3.923 | 3.989 | 821,600 | +0.04(+1.00%) |
Feb 22, 2017 | 3.975 | 4.030 | 3.936 | 3.949 | 698,437 | -0.07(-1.64%) |
Feb 21, 2017 | 3.982 | 4.081 | 3.982 | 4.015 | 690,332 | +0.04(+0.99%) |
Feb 17, 2017 | 3.975 | 3.975 | 3.975 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.028 | 4.067 | 3.943 | 3.975 | 673,442 | -0.07(-1.63%) |
Feb 15, 2017 | 3.989 | 4.044 | 3.956 | 4.041 | 790,217 | +0.04(+0.99%) |
Feb 14, 2017 | 3.943 | 4.048 | 3.943 | 4.002 | 1,349,242 | +0.05(+1.16%) |
Feb 13, 2017 | 3.910 | 4.021 | 3.765 | 3.956 | 2,546,947 | +0.29(+7.89%) |
Feb 10, 2017 | 3.476 | 3.719 | 3.476 | 3.667 | 1,417,981 | +0.22(+6.29%) |
Feb 09, 2017 | 3.450 | 3.555 | 3.430 | 3.450 | 1,076,344 | +0.00(+0.00%) |
Feb 08, 2017 | 3.535 | 3.555 | 3.384 | 3.450 | 1,318,533 | -0.09(-2.60%) |
Feb 07, 2017 | 3.568 | 3.588 | 3.492 | 3.542 | 1,104,278 | +0.01(+0.19%) |
Feb 06, 2017 | 3.522 | 3.640 | 3.456 | 3.535 | 1,186,333 | +0.01(+0.37%) |
Feb 03, 2017 | 3.647 | 3.647 | 3.499 | 3.522 | 1,043,425 | -0.09(-2.37%) |
Feb 02, 2017 | 3.614 | 3.667 | 3.529 | 3.607 | 1,278,236 | -0.01(-0.18%) |
Feb 01, 2017 | 3.653 | 3.778 | 3.581 | 3.614 | 1,724,123 | +0.12(+3.58%) |
Jan 31, 2017 | 3.496 | 3.548 | 3.417 | 3.489 | 1,105,517 | -0.01(-0.19%) |
Jan 30, 2017 | 3.943 | 3.956 | 3.331 | 3.496 | 4,131,710 | -0.45(-11.48%) |
Jan 27, 2017 | 3.943 | 4.199 | 3.870 | 3.949 | 1,496,341 | +0.07(+1.86%) |
Jan 26, 2017 | 3.864 | 3.916 | 3.818 | 3.877 | 937,378 | +0.03(+0.68%) |
Jan 25, 2017 | 3.995 | 4.028 | 3.814 | 3.851 | 1,259,164 | -0.16(-3.93%) |
Jan 24, 2017 | 4.021 | 4.035 | 3.910 | 4.008 | 904,235 | +0.01(+0.33%) |
Jan 23, 2017 | 4.074 | 4.074 | 3.943 | 3.995 | 844,886 | -0.04(-0.98%) |
Jan 20, 2017 | 4.008 | 4.094 | 4.008 | 4.035 | 697,620 | +0.04(+0.99%) |
Jan 19, 2017 | 3.969 | 4.061 | 3.956 | 3.995 | 791,602 | +0.03(+0.83%) |
Jan 18, 2017 | 4.001 | 4.020 | 3.936 | 3.962 | 684,974 | -0.03(-0.81%) |
Jan 17, 2017 | 4.098 | 4.195 | 3.988 | 3.995 | 1,309,177 | -0.14(-3.29%) |
Jan 13, 2017 | 4.130 | 4.130 | 4.130 | 0 | +0.16(+4.07%) | |
Jan 12, 2017 | 4.027 | 4.033 | 3.891 | 3.969 | 951,808 | -0.06(-1.44%) |
Jan 11, 2017 | 3.878 | 4.029 | 3.872 | 4.027 | 1,307,110 | +0.16(+4.01%) |
Jan 10, 2017 | 3.814 | 3.872 | 3.807 | 3.872 | 952,583 | +0.08(+2.22%) |
Jan 09, 2017 | 3.878 | 3.878 | 3.788 | 3.788 | 1,066,342 | -0.08(-2.17%) |
Jan 06, 2017 | 3.936 | 3.943 | 3.827 | 3.872 | 1,143,087 | -0.08(-2.12%) |
Jan 05, 2017 | 3.975 | 4.014 | 3.885 | 3.956 | 1,363,191 | -0.05(-1.13%) |
Jan 04, 2017 | 3.911 | 4.072 | 3.891 | 4.001 | 2,724,101 | +0.10(+2.48%) |
Jan 03, 2017 | 3.658 | 3.911 | 3.626 | 3.904 | 2,694,498 | +0.28(+7.86%) |
Dec 30, 2016 | 3.620 | 3.620 | 3.620 | 0 | -0.01(-0.18%) | |
Dec 29, 2016 | 3.749 | 3.801 | 3.600 | 3.626 | 1,297,432 | -0.14(-3.61%) |
Dec 28, 2016 | 3.704 | 3.801 | 3.704 | 3.762 | 847,485 | +0.08(+2.11%) |
Dec 27, 2016 | 3.665 | 3.775 | 3.665 | 3.684 | 897,196 | +0.02(+0.53%) |
Dec 23, 2016 | 3.665 | 3.665 | 3.665 | 0 | -0.08(-2.24%) | |
Dec 22, 2016 | 3.730 | 3.781 | 3.710 | 3.749 | 1,158,471 | +0.03(+0.87%) |
Dec 21, 2016 | 3.684 | 3.749 | 3.671 | 3.717 | 1,167,566 | +0.03(+0.88%) |
Dec 20, 2016 | 3.646 | 3.794 | 3.639 | 3.684 | 1,349,550 | +0.00(+0.00%) |
Dec 19, 2016 | 3.684 | 3.723 | 3.658 | 3.684 | 839,099 | -0.01(-0.35%) |
Dec 16, 2016 | 3.755 | 3.794 | 3.684 | 3.697 | 1,435,686 | -0.04(-1.04%) |
Dec 15, 2016 | 3.581 | 3.755 | 3.555 | 3.736 | 1,360,191 | +0.14(+3.77%) |
Dec 14, 2016 | 3.600 | 3.755 | 3.587 | 3.600 | 1,105,684 | -0.03(-0.89%) |
Dec 13, 2016 | 3.658 | 3.694 | 3.529 | 3.633 | 1,682,723 | -0.01(-0.18%) |
Dec 12, 2016 | 3.755 | 3.781 | 3.639 | 3.639 | 1,232,290 | -0.13(-3.43%) |
Dec 09, 2016 | 3.749 | 3.846 | 3.723 | 3.768 | 1,725,310 | -0.02(-0.51%) |
Dec 08, 2016 | 3.743 | 3.804 | 3.731 | 3.788 | 1,354,366 | +0.06(+1.56%) |
Dec 07, 2016 | 3.762 | 3.801 | 3.691 | 3.730 | 1,263,931 | -0.01(-0.35%) |
Dec 06, 2016 | 3.671 | 3.801 | 3.587 | 3.743 | 1,551,716 | +0.08(+2.30%) |
Dec 05, 2016 | 3.620 | 3.743 | 3.620 | 3.658 | 1,751,120 | +0.04(+1.07%) |
Dec 02, 2016 | 3.652 | 3.723 | 3.555 | 3.620 | 1,918,829 | -0.06(-1.58%) |
Dec 01, 2016 | 3.755 | 3.755 | 3.620 | 3.678 | 2,284,377 | -0.05(-1.22%) |
Nov 30, 2016 | 3.652 | 3.814 | 3.620 | 3.723 | 13,914,450 | -0.58(-13.38%) |
Nov 29, 2016 | 4.576 | 4.590 | 4.292 | 4.298 | 814,740 | -0.30(-6.60%) |
Nov 28, 2016 | 4.654 | 4.748 | 4.563 | 4.602 | 394,060 | -0.07(-1.52%) |
Nov 25, 2016 | 4.706 | 4.706 | 4.647 | 4.673 | 147,904 | -0.05(-0.96%) |
Nov 23, 2016 | 4.719 | 4.719 | 4.719 | 0 | -0.05(-1.08%) | |
Nov 22, 2016 | 4.828 | 4.874 | 4.589 | 4.770 | 710,580 | -0.05(-0.94%) |
Nov 21, 2016 | 4.725 | 4.838 | 4.693 | 4.816 | 612,765 | +0.14(+3.04%) |
Nov 18, 2016 | 4.538 | 4.706 | 4.538 | 4.673 | 414,928 | +0.13(+2.85%) |
Nov 17, 2016 | 5.061 | 5.074 | 4.531 | 4.544 | 867,683 | -0.36(-7.26%) |
Nov 16, 2016 | 4.887 | 5.087 | 4.790 | 4.900 | 1,030,092 | +0.15(+3.13%) |
Nov 15, 2016 | 4.622 | 4.812 | 4.538 | 4.751 | 860,960 | +0.14(+2.94%) |
Nov 14, 2016 | 4.415 | 4.648 | 4.415 | 4.615 | 544,337 | +0.22(+5.00%) |
Nov 11, 2016 | 4.227 | 4.408 | 4.150 | 4.395 | 529,886 | +0.19(+4.45%) |
Nov 10, 2016 | 4.124 | 4.357 | 4.118 | 4.208 | 841,971 | +0.14(+3.50%) |
Nov 09, 2016 | 3.949 | 4.124 | 3.924 | 4.066 | 872,289 | -0.01(-0.16%) |
Nov 08, 2016 | 4.027 | 4.240 | 3.917 | 4.072 | 592,815 | -0.01(-0.32%) |
Nov 07, 2016 | 4.085 | 4.143 | 4.046 | 4.085 | 390,034 | +0.04(+0.96%) |
Nov 04, 2016 | 4.066 | 4.169 | 4.020 | 4.046 | 347,697 | -0.02(-0.48%) |
Nov 03, 2016 | 4.027 | 4.130 | 4.008 | 4.066 | 398,607 | +0.01(+0.16%) |
Nov 02, 2016 | 4.156 | 4.156 | 3.956 | 4.059 | 556,708 | -0.10(-2.33%) |
Nov 01, 2016 | 4.208 | 4.350 | 4.079 | 4.156 | 615,030 | -0.05(-1.08%) |
Oct 31, 2016 | 4.350 | 4.421 | 4.182 | 4.201 | 610,062 | -0.21(-4.83%) |
Oct 28, 2016 | 4.395 | 4.441 | 4.273 | 4.415 | 620,451 | -0.01(-0.29%) |
Oct 27, 2016 | 4.557 | 4.596 | 4.325 | 4.428 | 964,864 | -0.16(-3.52%) |
Oct 26, 2016 | 4.686 | 4.757 | 4.583 | 4.589 | 549,078 | -0.10(-2.07%) |
Oct 25, 2016 | 4.938 | 5.158 | 4.673 | 4.686 | 1,303,976 | -0.16(-3.33%) |
Oct 24, 2016 | 4.719 | 4.848 | 4.706 | 4.848 | 729,504 | +0.16(+3.31%) |
Oct 21, 2016 | 4.706 | 4.803 | 4.670 | 4.693 | 237,241 | -0.06(-1.22%) |
Oct 20, 2016 | 4.673 | 4.803 | 4.647 | 4.751 | 364,031 | +0.01(+0.14%) |
Oct 19, 2016 | 4.673 | 4.848 | 4.673 | 4.744 | 359,635 | +0.03(+0.55%) |
Oct 18, 2016 | 4.750 | 4.852 | 4.671 | 4.719 | 408,559 | +0.01(+0.14%) |
Oct 17, 2016 | 4.680 | 4.726 | 4.629 | 4.712 | 389,813 | +0.09(+1.93%) |
Oct 14, 2016 | 4.750 | 4.782 | 4.599 | 4.623 | 511,718 | -0.13(-2.81%) |
Oct 13, 2016 | 4.801 | 4.821 | 4.693 | 4.757 | 499,160 | -0.08(-1.71%) |
Oct 12, 2016 | 4.782 | 4.852 | 4.731 | 4.840 | 481,929 | +0.03(+0.66%) |
Oct 11, 2016 | 4.891 | 4.916 | 4.782 | 4.808 | 489,995 | -0.10(-2.08%) |
Oct 10, 2016 | 4.757 | 4.974 | 4.757 | 4.910 | 409,881 | +0.18(+3.77%) |
Oct 07, 2016 | 4.891 | 4.942 | 4.712 | 4.731 | 531,253 | -0.17(-3.39%) |
Oct 06, 2016 | 4.776 | 4.967 | 4.623 | 4.897 | 903,647 | +0.17(+3.64%) |
Oct 05, 2016 | 4.859 | 4.884 | 4.687 | 4.725 | 1,519,958 | +0.06(+1.23%) |
Oct 04, 2016 | 5.382 | 5.382 | 4.604 | 4.668 | 3,325,273 | -1.10(-19.12%) |