Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.247 | 5.274 | 5.215 | 5.251 | 17,283,752 | +0.08(+1.48%) |
Sep 28, 2017 | 5.167 | 5.201 | 5.136 | 5.174 | 26,517,870 | -0.01(-0.15%) |
Sep 27, 2017 | 5.201 | 5.220 | 5.132 | 5.182 | 37,615,092 | -0.03(-0.59%) |
Sep 26, 2017 | 5.228 | 5.282 | 5.209 | 5.213 | 22,969,162 | +0.01(+0.15%) |
Sep 25, 2017 | 5.293 | 5.301 | 5.193 | 5.205 | 23,309,494 | -0.11(-2.16%) |
Sep 22, 2017 | 5.278 | 5.362 | 5.259 | 5.320 | 14,833,211 | +0.04(+0.73%) |
Sep 21, 2017 | 5.312 | 5.370 | 5.249 | 5.282 | 27,073,434 | -0.02(-0.36%) |
Sep 20, 2017 | 5.343 | 5.356 | 5.228 | 5.301 | 23,045,798 | -0.02(-0.43%) |
Sep 19, 2017 | 5.351 | 5.351 | 5.270 | 5.324 | 29,153,744 | -0.03(-0.64%) |
Sep 18, 2017 | 5.354 | 5.412 | 5.322 | 5.358 | 23,291,050 | +0.00(+0.07%) |
Sep 15, 2017 | 5.243 | 5.370 | 5.232 | 5.354 | 25,563,250 | +0.09(+1.67%) |
Sep 14, 2017 | 5.220 | 5.278 | 5.197 | 5.266 | 24,373,070 | +0.03(+0.59%) |
Sep 13, 2017 | 5.197 | 5.268 | 5.178 | 5.236 | 30,957,158 | +0.02(+0.37%) |
Sep 12, 2017 | 5.220 | 5.281 | 5.190 | 5.216 | 24,094,304 | -0.04(-0.80%) |
Sep 11, 2017 | 5.251 | 5.335 | 5.248 | 5.259 | 23,341,272 | +0.08(+1.48%) |
Sep 08, 2017 | 5.213 | 5.220 | 5.163 | 5.182 | 42,863,720 | -0.00(-0.07%) |
Sep 07, 2017 | 5.178 | 5.218 | 5.136 | 5.186 | 34,015,004 | -0.02(-0.29%) |
Sep 06, 2017 | 5.094 | 5.224 | 5.084 | 5.201 | 42,646,376 | +0.18(+3.59%) |
Sep 05, 2017 | 5.090 | 5.105 | 4.950 | 5.021 | 41,447,684 | +0.01(+0.23%) |
Sep 01, 2017 | 4.983 | 5.067 | 4.960 | 5.010 | 25,154,820 | +0.12(+2.39%) |
Aug 31, 2017 | 4.966 | 4.973 | 4.881 | 4.893 | 26,789,286 | -0.03(-0.70%) |
Aug 30, 2017 | 4.935 | 4.943 | 4.898 | 4.927 | 18,453,450 | -0.03(-0.54%) |
Aug 29, 2017 | 4.866 | 4.966 | 4.851 | 4.954 | 32,706,552 | +0.02(+0.47%) |
Aug 28, 2017 | 4.977 | 4.989 | 4.916 | 4.931 | 15,268,463 | -0.06(-1.15%) |
Aug 25, 2017 | 5.015 | 4.962 | 4.989 | 20,071,606 | -0.02(-0.46%) | |
Aug 24, 2017 | 4.989 | 5.038 | 4.971 | 5.011 | 24,560,492 | +0.05(+0.93%) |
Aug 23, 2017 | 4.889 | 4.989 | 4.889 | 4.966 | 34,051,984 | +0.09(+1.81%) |
Aug 22, 2017 | 4.847 | 4.927 | 4.839 | 4.877 | 20,884,816 | +0.11(+2.41%) |
Aug 21, 2017 | 4.866 | 4.872 | 4.751 | 4.762 | 16,827,960 | -0.09(-1.89%) |
Aug 18, 2017 | 4.778 | 4.866 | 4.761 | 4.854 | 21,679,700 | +0.13(+2.84%) |
Aug 17, 2017 | 4.778 | 4.795 | 4.716 | 4.720 | 18,794,426 | -0.10(-2.14%) |
Aug 16, 2017 | 4.805 | 4.847 | 4.747 | 4.824 | 19,523,122 | +0.04(+0.88%) |
Aug 15, 2017 | 4.766 | 4.812 | 4.747 | 4.782 | 21,045,544 | +0.06(+1.27%) |
Aug 14, 2017 | 4.676 | 4.782 | 4.669 | 4.722 | 20,679,098 | +0.03(+0.73%) |
Aug 11, 2017 | 4.650 | 4.718 | 4.610 | 4.688 | 17,926,290 | +0.04(+0.90%) |
Aug 10, 2017 | 4.718 | 4.722 | 4.642 | 4.646 | 19,346,512 | -0.09(-1.92%) |
Aug 09, 2017 | 4.726 | 4.754 | 4.710 | 4.737 | 22,387,418 | -0.07(-1.42%) |
Aug 08, 2017 | 4.748 | 4.854 | 4.744 | 4.805 | 46,605,268 | +0.05(+1.04%) |
Aug 07, 2017 | 4.669 | 4.763 | 4.661 | 4.756 | 17,479,974 | +0.07(+1.46%) |
Aug 04, 2017 | 4.722 | 4.741 | 4.669 | 4.688 | 14,426,914 | -0.02(-0.48%) |
Aug 03, 2017 | 4.707 | 4.733 | 4.688 | 4.710 | 43,767,084 | -0.02(-0.32%) |
Aug 02, 2017 | 4.627 | 4.733 | 4.619 | 4.726 | 39,496,568 | +0.07(+1.47%) |
Aug 01, 2017 | 4.593 | 4.703 | 4.581 | 4.657 | 42,162,616 | +0.14(+3.15%) |
Jul 31, 2017 | 4.489 | 4.538 | 4.454 | 4.515 | 24,990,120 | +0.05(+1.10%) |
Jul 28, 2017 | 4.420 | 4.481 | 4.398 | 4.466 | 37,225,668 | +0.03(+0.77%) |
Jul 27, 2017 | 4.466 | 4.496 | 4.401 | 4.432 | 30,282,874 | -0.01(-0.26%) |
Jul 26, 2017 | 4.409 | 4.458 | 4.379 | 4.443 | 38,315,156 | +0.02(+0.34%) |
Jul 25, 2017 | 4.477 | 4.500 | 4.401 | 4.428 | 24,218,774 | -0.01(-0.26%) |
Jul 24, 2017 | 4.428 | 4.451 | 4.401 | 4.439 | 21,181,104 | +0.03(+0.60%) |
Jul 21, 2017 | 4.443 | 4.466 | 4.398 | 4.413 | 19,364,262 | -0.02(-0.43%) |
Jul 20, 2017 | 4.443 | 4.458 | 4.411 | 4.432 | 15,129,529 | +0.02(+0.43%) |
Jul 19, 2017 | 4.473 | 4.487 | 4.394 | 4.413 | 18,322,614 | -0.04(-0.85%) |
Jul 18, 2017 | 4.417 | 4.462 | 4.394 | 4.451 | 19,366,496 | +0.04(+0.86%) |
Jul 17, 2017 | 4.443 | 4.451 | 4.390 | 4.413 | 27,400,222 | -0.04(-0.85%) |
Jul 14, 2017 | 4.451 | 4.462 | 4.401 | 4.451 | 36,674,256 | +0.04(+0.95%) |
Jul 13, 2017 | 4.409 | 4.435 | 4.390 | 4.409 | 32,573,618 | +0.01(+0.17%) |
Jul 12, 2017 | 4.314 | 4.432 | 4.261 | 4.401 | 57,178,744 | +0.11(+2.47%) |
Jul 11, 2017 | 4.227 | 4.307 | 4.223 | 4.295 | 22,624,434 | +0.07(+1.71%) |
Jul 10, 2017 | 4.204 | 4.238 | 4.200 | 4.223 | 22,572,156 | +0.06(+1.55%) |
Jul 07, 2017 | 4.212 | 4.227 | 4.119 | 4.159 | 45,128,216 | -0.02(-0.45%) |
Jul 06, 2017 | 4.223 | 4.231 | 4.153 | 4.178 | 30,547,438 | -0.07(-1.61%) |
Jul 05, 2017 | 4.223 | 4.272 | 4.163 | 4.246 | 17,959,930 | +0.01(+0.27%) |
Jul 03, 2017 | 4.238 | 4.257 | 4.212 | 4.235 | 15,637,321 | +0.05(+1.13%) |
Jun 30, 2017 | 4.183 | 4.231 | 4.174 | 4.187 | 21,027,740 | +0.03(+0.64%) |
Jun 29, 2017 | 4.172 | 4.175 | 4.104 | 4.161 | 23,019,054 | +0.01(+0.27%) |
Jun 28, 2017 | 4.134 | 4.165 | 4.077 | 4.149 | 24,148,438 | +0.04(+0.92%) |
Jun 27, 2017 | 4.119 | 4.176 | 4.070 | 4.111 | 20,788,742 | -0.05(-1.27%) |
Jun 26, 2017 | 4.074 | 4.187 | 4.058 | 4.165 | 21,291,434 | +0.14(+3.58%) |
Jun 23, 2017 | 4.039 | 4.058 | 4.009 | 4.021 | 12,593,517 | -0.03(-0.66%) |
Jun 22, 2017 | 4.043 | 4.074 | 4.013 | 4.047 | 16,482,777 | +0.01(+0.28%) |
Jun 21, 2017 | 4.036 | 4.074 | 4.002 | 4.036 | 26,023,880 | +0.02(+0.38%) |
Jun 20, 2017 | 4.130 | 4.149 | 4.021 | 4.021 | 45,456,264 | -0.14(-3.46%) |
Jun 19, 2017 | 4.130 | 4.204 | 4.123 | 4.165 | 20,807,738 | +0.03(+0.64%) |
Jun 16, 2017 | 4.138 | 4.161 | 4.106 | 4.138 | 30,715,896 | +0.01(+0.28%) |
Jun 15, 2017 | 4.096 | 4.138 | 4.051 | 4.127 | 19,226,458 | -0.05(-1.18%) |
Jun 14, 2017 | 4.210 | 4.244 | 4.161 | 4.176 | 39,205,256 | +0.06(+1.47%) |
Jun 13, 2017 | 4.093 | 4.127 | 4.055 | 4.115 | 22,319,984 | +0.04(+1.02%) |
Jun 12, 2017 | 4.108 | 4.089 | 4.005 | 4.074 | 32,860,582 | -0.03(-0.83%) |
Jun 09, 2017 | 4.195 | 4.210 | 4.094 | 4.108 | 30,260,030 | -0.08(-1.90%) |
Jun 08, 2017 | 4.172 | 4.191 | 4.123 | 4.187 | 24,936,472 | -0.03(-0.72%) |
Jun 07, 2017 | 4.214 | 4.246 | 4.176 | 4.218 | 34,602,640 | +0.07(+1.64%) |
Jun 06, 2017 | 4.074 | 4.168 | 4.068 | 4.149 | 25,955,736 | +0.08(+2.05%) |
Jun 05, 2017 | 4.089 | 4.149 | 4.043 | 4.066 | 28,161,042 | -0.06(-1.38%) |
Jun 02, 2017 | 4.142 | 4.157 | 4.089 | 4.123 | 27,298,650 | +0.04(+0.93%) |
Jun 01, 2017 | 4.159 | 4.176 | 4.066 | 4.085 | 26,947,898 | -0.05(-1.15%) |
May 31, 2017 | 4.189 | 4.206 | 4.125 | 4.132 | 58,849,948 | -0.02(-0.37%) |
May 30, 2017 | 4.151 | 4.170 | 4.129 | 4.148 | 24,171,974 | +0.01(+0.18%) |
May 26, 2017 | 4.102 | 4.182 | 4.085 | 4.140 | 37,321,928 | +0.12(+2.92%) |
May 25, 2017 | 4.132 | 4.159 | 4.000 | 4.023 | 58,801,508 | -0.11(-2.57%) |
May 24, 2017 | 4.159 | 4.204 | 4.110 | 4.129 | 84,368,976 | +0.05(+1.11%) |
May 23, 2017 | 4.064 | 4.148 | 4.051 | 4.083 | 77,337,536 | +0.09(+2.18%) |
May 22, 2017 | 4.019 | 4.043 | 3.920 | 3.996 | 58,292,408 | -0.12(-3.03%) |
May 19, 2017 | 4.114 | 4.189 | 4.057 | 4.121 | 102,434,720 | +0.25(+6.46%) |
May 18, 2017 | 3.939 | 4.170 | 3.795 | 3.871 | 191,226,048 | -0.87(-18.44%) |
May 17, 2017 | 4.837 | 4.879 | 4.723 | 4.746 | 35,160,068 | -0.16(-3.32%) |
May 16, 2017 | 4.924 | 4.937 | 4.856 | 4.909 | 22,558,886 | +0.03(+0.54%) |
May 15, 2017 | 4.875 | 4.924 | 4.848 | 4.882 | 24,214,492 | +0.03(+0.55%) |
May 12, 2017 | 4.811 | 4.863 | 4.788 | 4.856 | 41,843,964 | +0.09(+1.99%) |
May 11, 2017 | 4.693 | 4.783 | 4.659 | 4.761 | 26,552,612 | +0.11(+2.28%) |
May 10, 2017 | 4.670 | 4.701 | 4.638 | 4.655 | 22,734,536 | +0.06(+1.32%) |
May 09, 2017 | 4.595 | 4.636 | 4.581 | 4.595 | 21,994,952 | +0.02(+0.33%) |
May 08, 2017 | 4.583 | 4.621 | 4.561 | 4.579 | 18,895,508 | -0.01(-0.25%) |
May 05, 2017 | 4.542 | 4.608 | 4.504 | 4.591 | 27,414,804 | +0.08(+1.85%) |
May 04, 2017 | 4.667 | 4.674 | 4.485 | 4.507 | 26,262,848 | -0.20(-4.19%) |
May 03, 2017 | 4.735 | 4.757 | 4.674 | 4.704 | 34,372,872 | -0.09(-1.82%) |
May 02, 2017 | 4.716 | 4.803 | 4.701 | 4.792 | 50,635,000 | +0.09(+1.97%) |
May 01, 2017 | 4.688 | 4.771 | 4.642 | 4.699 | 21,301,238 | +0.04(+0.89%) |
Apr 28, 2017 | 4.589 | 4.672 | 4.563 | 4.657 | 27,266,304 | +0.02(+0.49%) |
Apr 27, 2017 | 4.684 | 4.695 | 4.616 | 4.635 | 46,335,116 | +0.04(+0.82%) |
Apr 26, 2017 | 4.597 | 4.657 | 4.566 | 4.597 | 22,094,748 | -0.03(-0.57%) |
Apr 25, 2017 | 4.559 | 4.650 | 4.542 | 4.623 | 23,663,960 | +0.00(+0.00%) |
Apr 24, 2017 | 4.619 | 4.676 | 4.595 | 4.623 | 29,730,180 | +0.13(+2.95%) |
Apr 21, 2017 | 4.517 | 4.559 | 4.474 | 4.491 | 29,996,616 | -0.01(-0.25%) |
Apr 20, 2017 | 4.665 | 4.665 | 4.491 | 4.502 | 39,485,364 | -0.10(-2.14%) |
Apr 19, 2017 | 4.691 | 4.693 | 4.589 | 4.600 | 43,346,168 | -0.07(-1.54%) |
Apr 18, 2017 | 4.669 | 4.752 | 4.653 | 4.672 | 20,404,478 | -0.06(-1.20%) |
Apr 17, 2017 | 4.532 | 4.729 | 4.532 | 4.729 | 27,229,270 | +0.27(+6.03%) |
Apr 13, 2017 | 4.547 | 4.564 | 4.458 | 4.460 | 19,949,540 | -0.09(-2.08%) |
Apr 12, 2017 | 4.559 | 4.570 | 4.506 | 4.555 | 22,742,042 | +0.00(+0.00%) |
Apr 11, 2017 | 4.578 | 4.608 | 4.460 | 4.555 | 33,379,892 | -0.01(-0.17%) |
Apr 10, 2017 | 4.582 | 4.593 | 4.498 | 4.563 | 33,889,524 | +0.00(+0.08%) |
Apr 07, 2017 | 4.566 | 4.650 | 4.529 | 4.559 | 27,374,560 | +0.05(+1.09%) |
Apr 06, 2017 | 4.555 | 4.635 | 4.494 | 4.510 | 35,021,256 | -0.08(-1.73%) |
Apr 05, 2017 | 4.733 | 4.733 | 4.582 | 4.589 | 24,415,574 | -0.14(-2.88%) |
Apr 04, 2017 | 4.642 | 4.733 | 4.612 | 4.725 | 33,361,542 | +0.06(+1.22%) |
Apr 03, 2017 | 4.597 | 4.672 | 4.589 | 4.669 | 22,384,544 | +0.10(+2.19%) |
Mar 31, 2017 | 4.595 | 4.633 | 4.542 | 4.568 | 23,903,252 | -0.03(-0.74%) |
Mar 30, 2017 | 4.671 | 4.712 | 4.602 | 4.602 | 22,995,664 | -0.12(-2.64%) |
Mar 29, 2017 | 4.629 | 4.742 | 4.625 | 4.727 | 43,421,448 | +0.11(+2.29%) |
Mar 28, 2017 | 4.629 | 4.663 | 4.584 | 4.621 | 33,530,564 | -0.03(-0.57%) |
Mar 27, 2017 | 4.557 | 4.652 | 4.540 | 4.648 | 19,663,164 | +0.01(+0.24%) |
Mar 24, 2017 | 4.587 | 4.655 | 4.549 | 4.637 | 16,079,028 | +0.06(+1.41%) |
Mar 23, 2017 | 4.546 | 4.602 | 4.527 | 4.572 | 24,571,516 | -0.05(-0.98%) |
Mar 22, 2017 | 4.606 | 4.705 | 4.570 | 4.618 | 20,374,740 | +0.00(+0.08%) |
Mar 21, 2017 | 4.739 | 4.758 | 4.538 | 4.614 | 51,199,956 | -0.11(-2.40%) |
Mar 20, 2017 | 4.614 | 4.756 | 4.591 | 4.727 | 80,871,888 | +0.09(+2.04%) |
Mar 17, 2017 | 4.795 | 4.803 | 4.629 | 4.633 | 32,370,346 | -0.11(-2.39%) |
Mar 16, 2017 | 4.814 | 4.828 | 4.714 | 4.746 | 29,929,952 | -0.07(-1.49%) |
Mar 15, 2017 | 4.716 | 4.843 | 4.663 | 4.818 | 51,247,084 | +0.12(+2.66%) |
Mar 14, 2017 | 4.739 | 4.790 | 4.690 | 4.693 | 27,175,962 | -0.07(-1.51%) |
Mar 13, 2017 | 4.705 | 4.780 | 4.697 | 4.765 | 21,071,884 | +0.07(+1.53%) |
Mar 10, 2017 | 4.742 | 4.742 | 4.655 | 4.693 | 21,569,838 | +0.07(+1.56%) |
Mar 09, 2017 | 4.633 | 4.667 | 4.578 | 4.621 | 25,178,952 | -0.03(-0.65%) |
Mar 08, 2017 | 4.674 | 4.724 | 4.599 | 4.652 | 21,607,014 | -0.11(-2.23%) |
Mar 07, 2017 | 4.841 | 4.845 | 4.742 | 4.758 | 17,331,936 | -0.06(-1.26%) |
Mar 06, 2017 | 4.864 | 4.875 | 4.795 | 4.818 | 15,515,457 | -0.05(-0.93%) |
Mar 03, 2017 | 4.792 | 4.879 | 4.754 | 4.864 | 31,208,616 | +0.12(+2.55%) |
Mar 02, 2017 | 4.830 | 4.837 | 4.716 | 4.742 | 23,138,482 | -0.13(-2.72%) |
Mar 01, 2017 | 4.962 | 4.970 | 4.826 | 4.875 | 61,746,872 | +0.04(+0.74%) |
Feb 28, 2017 | 4.881 | 4.915 | 4.824 | 4.839 | 22,814,562 | -0.05(-1.01%) |
Feb 27, 2017 | 4.869 | 4.930 | 4.845 | 4.888 | 16,981,390 | +0.04(+0.86%) |
Feb 24, 2017 | 4.881 | 4.896 | 4.840 | 4.847 | 20,787,756 | -0.12(-2.36%) |
Feb 23, 2017 | 5.112 | 5.112 | 4.934 | 4.964 | 28,559,048 | -0.07(-1.35%) |
Feb 22, 2017 | 4.964 | 5.032 | 4.949 | 5.032 | 17,799,090 | +0.04(+0.83%) |
Feb 21, 2017 | 4.972 | 4.994 | 4.911 | 4.990 | 31,113,968 | +0.12(+2.54%) |
Feb 17, 2017 | 4.867 | 4.867 | 4.867 | 0 | -0.04(-0.76%) | |
Feb 16, 2017 | 5.060 | 5.067 | 4.874 | 4.904 | 40,886,432 | -0.12(-2.29%) |
Feb 15, 2017 | 4.874 | 5.045 | 4.819 | 5.019 | 46,765,632 | +0.22(+4.64%) |
Feb 14, 2017 | 4.744 | 4.804 | 4.702 | 4.796 | 32,398,108 | +0.05(+1.10%) |
Feb 13, 2017 | 4.748 | 4.763 | 4.691 | 4.744 | 28,860,852 | -0.04(-0.85%) |
Feb 10, 2017 | 4.726 | 4.793 | 4.718 | 4.785 | 20,414,032 | +0.07(+1.50%) |
Feb 09, 2017 | 4.752 | 4.804 | 4.704 | 4.715 | 30,886,248 | -0.02(-0.39%) |
Feb 08, 2017 | 4.570 | 4.752 | 4.559 | 4.733 | 49,325,524 | +0.17(+3.74%) |
Feb 07, 2017 | 4.611 | 4.629 | 4.563 | 4.563 | 38,130,780 | +0.07(+1.49%) |
Feb 06, 2017 | 4.518 | 4.574 | 4.496 | 4.496 | 21,661,624 | -0.03(-0.66%) |
Feb 03, 2017 | 4.511 | 4.589 | 4.499 | 4.525 | 38,794,588 | +0.06(+1.33%) |
Feb 02, 2017 | 4.455 | 4.488 | 4.421 | 4.466 | 27,469,384 | +0.03(+0.59%) |
Feb 01, 2017 | 4.396 | 4.473 | 4.392 | 4.440 | 32,333,458 | +0.06(+1.31%) |
Jan 31, 2017 | 4.412 | 4.427 | 4.349 | 4.383 | 25,728,790 | -0.04(-0.92%) |
Jan 30, 2017 | 4.427 | 4.446 | 4.386 | 4.423 | 24,780,528 | -0.06(-1.24%) |
Jan 27, 2017 | 4.486 | 4.535 | 4.464 | 4.479 | 30,236,798 | -0.03(-0.58%) |
Jan 26, 2017 | 4.449 | 4.505 | 4.401 | 4.505 | 49,074,808 | -0.00(-0.08%) |
Jan 25, 2017 | 4.464 | 4.520 | 4.446 | 4.509 | 44,203,220 | +0.09(+2.10%) |
Jan 24, 2017 | 4.364 | 4.431 | 4.353 | 4.416 | 40,547,928 | -0.04(-0.83%) |
Jan 23, 2017 | 4.305 | 4.453 | 4.290 | 4.453 | 34,704,184 | +0.18(+4.17%) |
Jan 20, 2017 | 4.275 | 4.284 | 4.210 | 4.275 | 27,660,196 | +0.05(+1.23%) |
Jan 19, 2017 | 4.275 | 4.279 | 4.182 | 4.223 | 27,047,176 | +0.02(+0.44%) |
Jan 18, 2017 | 4.227 | 4.256 | 4.190 | 4.204 | 23,732,902 | -0.05(-1.13%) |
Jan 17, 2017 | 4.167 | 4.279 | 4.149 | 4.253 | 31,270,072 | +0.09(+2.14%) |
Jan 13, 2017 | 4.164 | 4.164 | 4.164 | 0 | -0.11(-2.52%) | |
Jan 12, 2017 | 4.264 | 4.294 | 4.223 | 4.271 | 36,898,696 | +0.03(+0.61%) |
Jan 11, 2017 | 4.097 | 4.245 | 4.071 | 4.245 | 35,092,172 | +0.10(+2.51%) |
Jan 10, 2017 | 4.190 | 4.212 | 4.115 | 4.141 | 24,629,070 | -0.00(-0.09%) |
Jan 09, 2017 | 4.138 | 4.173 | 4.112 | 4.145 | 23,633,744 | +0.03(+0.63%) |
Jan 06, 2017 | 4.104 | 4.156 | 4.082 | 4.119 | 45,855,676 | -0.01(-0.36%) |
Jan 05, 2017 | 4.045 | 4.171 | 4.041 | 4.134 | 61,055,956 | +0.11(+2.77%) |
Jan 04, 2017 | 4.008 | 4.047 | 3.993 | 4.023 | 28,473,474 | +0.05(+1.31%) |
Jan 03, 2017 | 3.904 | 3.978 | 3.904 | 3.971 | 37,791,804 | +0.16(+4.09%) |
Dec 30, 2016 | 3.815 | 3.815 | 3.815 | 0 | -0.02(-0.63%) | |
Dec 29, 2016 | 3.787 | 3.858 | 3.783 | 3.839 | 24,559,574 | +0.06(+1.57%) |
Dec 28, 2016 | 3.698 | 3.793 | 3.691 | 3.780 | 37,226,932 | +0.10(+2.83%) |
Dec 27, 2016 | 3.683 | 3.696 | 3.646 | 3.676 | 35,097,472 | +0.01(+0.41%) |
Dec 23, 2016 | 3.661 | 3.661 | 3.661 | 0 | +0.13(+3.56%) | |
Dec 22, 2016 | 3.477 | 3.553 | 3.460 | 3.535 | 40,327,804 | +0.08(+2.43%) |
Dec 21, 2016 | 3.495 | 3.498 | 3.444 | 3.451 | 21,009,340 | +0.02(+0.53%) |
Dec 20, 2016 | 3.451 | 3.464 | 3.371 | 3.433 | 44,070,280 | +0.10(+3.07%) |
Dec 19, 2016 | 3.473 | 3.473 | 3.323 | 3.330 | 63,687,632 | -0.07(-2.04%) |
Dec 16, 2016 | 3.484 | 3.506 | 3.396 | 3.400 | 39,491,916 | -0.11(-3.22%) |
Dec 15, 2016 | 3.513 | 3.553 | 3.427 | 3.513 | 77,815,024 | -0.00(-0.10%) |
Dec 14, 2016 | 3.623 | 3.645 | 3.504 | 3.517 | 62,382,436 | -0.08(-2.33%) |
Dec 13, 2016 | 3.593 | 3.637 | 3.546 | 3.601 | 57,811,556 | +0.07(+2.07%) |
Dec 12, 2016 | 3.623 | 3.641 | 3.524 | 3.528 | 41,614,564 | -0.15(-4.07%) |
Dec 09, 2016 | 3.666 | 3.718 | 3.655 | 3.677 | 47,236,588 | +0.03(+0.70%) |
Dec 08, 2016 | 3.659 | 3.688 | 3.637 | 3.652 | 38,107,836 | -0.00(-0.10%) |
Dec 07, 2016 | 3.692 | 3.703 | 3.612 | 3.655 | 37,391,772 | -0.02(-0.50%) |
Dec 06, 2016 | 3.593 | 3.707 | 3.579 | 3.674 | 21,855,722 | +0.05(+1.31%) |
Dec 05, 2016 | 3.571 | 3.630 | 3.562 | 3.626 | 21,345,358 | +0.06(+1.64%) |
Dec 02, 2016 | 3.590 | 3.634 | 3.553 | 3.568 | 28,585,378 | +0.03(+0.83%) |
Dec 01, 2016 | 3.674 | 3.681 | 3.533 | 3.539 | 51,854,684 | -0.24(-6.24%) |
Nov 30, 2016 | 3.833 | 3.880 | 3.774 | 3.774 | 42,791,464 | +0.03(+0.78%) |
Nov 29, 2016 | 3.774 | 3.804 | 3.723 | 3.745 | 23,019,254 | -0.05(-1.44%) |
Nov 28, 2016 | 3.734 | 3.847 | 3.709 | 3.800 | 38,456,580 | +0.07(+1.96%) |
Nov 25, 2016 | 3.716 | 3.741 | 3.701 | 3.727 | 14,761,175 | -0.09(-2.39%) |
Nov 23, 2016 | 3.818 | 3.818 | 3.818 | 0 | -0.07(-1.78%) | |
Nov 22, 2016 | 3.957 | 3.960 | 3.829 | 3.887 | 29,349,914 | +0.00(+0.00%) |
Nov 21, 2016 | 3.877 | 3.902 | 3.847 | 3.887 | 22,295,456 | +0.11(+2.80%) |
Nov 18, 2016 | 3.840 | 3.866 | 3.763 | 3.782 | 29,009,530 | +0.05(+1.27%) |
Nov 17, 2016 | 3.822 | 3.849 | 3.720 | 3.734 | 33,510,882 | -0.11(-2.76%) |
Nov 16, 2016 | 3.767 | 3.866 | 3.734 | 3.840 | 54,394,516 | -0.03(-0.66%) |
Nov 15, 2016 | 3.712 | 3.880 | 3.709 | 3.866 | 43,236,180 | +0.19(+5.06%) |
Nov 14, 2016 | 3.687 | 3.716 | 3.594 | 3.679 | 66,333,564 | -0.08(-2.23%) |
Nov 11, 2016 | 3.690 | 3.793 | 3.583 | 3.763 | 55,236,040 | -0.03(-0.87%) |
Nov 10, 2016 | 3.928 | 3.982 | 3.734 | 3.796 | 69,643,488 | -0.38(-9.01%) |
Nov 09, 2016 | 4.194 | 4.307 | 4.165 | 4.172 | 57,307,648 | -0.20(-4.59%) |
Nov 08, 2016 | 4.325 | 4.448 | 4.274 | 4.373 | 31,114,364 | +0.02(+0.50%) |
Nov 07, 2016 | 4.315 | 4.367 | 4.282 | 4.351 | 39,817,688 | +0.22(+5.39%) |
Nov 04, 2016 | 4.110 | 4.223 | 4.075 | 4.128 | 38,918,108 | +0.01(+0.35%) |
Nov 03, 2016 | 4.198 | 4.266 | 4.103 | 4.114 | 38,375,028 | -0.03(-0.62%) |
Nov 02, 2016 | 4.179 | 4.207 | 4.072 | 4.139 | 30,427,702 | -0.06(-1.39%) |
Nov 01, 2016 | 4.358 | 4.366 | 4.139 | 4.198 | 65,018,584 | -0.16(-3.57%) |
Oct 31, 2016 | 4.401 | 4.415 | 4.342 | 4.353 | 66,293,376 | +0.14(+3.29%) |
Oct 28, 2016 | 4.236 | 4.276 | 4.163 | 4.214 | 34,362,816 | -0.01(-0.26%) |
Oct 27, 2016 | 4.229 | 4.295 | 4.189 | 4.225 | 45,649,880 | +0.05(+1.22%) |
Oct 26, 2016 | 4.141 | 4.216 | 4.127 | 4.174 | 28,212,952 | -0.02(-0.52%) |
Oct 25, 2016 | 4.167 | 4.216 | 4.109 | 4.196 | 26,832,604 | +0.02(+0.44%) |
Oct 24, 2016 | 4.236 | 4.236 | 4.178 | 4.178 | 19,779,882 | -0.02(-0.43%) |
Oct 21, 2016 | 4.160 | 4.209 | 4.160 | 4.196 | 21,935,686 | -0.02(-0.43%) |
Oct 20, 2016 | 4.138 | 4.251 | 4.131 | 4.214 | 26,389,424 | +0.05(+1.32%) |
Oct 19, 2016 | 4.200 | 4.218 | 4.145 | 4.160 | 36,187,900 | -0.05(-1.30%) |
Oct 18, 2016 | 4.171 | 4.229 | 4.090 | 4.214 | 35,735,996 | +0.11(+2.63%) |
Oct 17, 2016 | 4.034 | 4.110 | 4.030 | 4.107 | 52,010,172 | +0.06(+1.48%) |
Oct 14, 2016 | 4.050 | 4.069 | 4.020 | 4.047 | 35,662,764 | +0.04(+0.99%) |
Oct 13, 2016 | 3.908 | 4.020 | 3.868 | 4.007 | 38,247,888 | +0.09(+2.37%) |
Oct 12, 2016 | 3.908 | 3.972 | 3.878 | 3.914 | 26,289,466 | -0.03(-0.67%) |
Oct 11, 2016 | 3.904 | 3.944 | 3.886 | 3.941 | 41,865,788 | +0.01(+0.17%) |
Oct 10, 2016 | 3.961 | 3.981 | 3.913 | 3.934 | 34,218,780 | +0.01(+0.25%) |
Oct 07, 2016 | 3.924 | 3.951 | 3.851 | 3.924 | 37,754,812 | +0.04(+1.11%) |
Oct 06, 2016 | 3.838 | 3.894 | 3.815 | 3.881 | 33,033,520 | +0.03(+0.69%) |
Oct 05, 2016 | 3.785 | 3.865 | 3.772 | 3.855 | 38,116,016 | +0.13(+3.47%) |
Oct 04, 2016 | 3.765 | 3.782 | 3.705 | 3.725 | 65,794,148 | -0.04(-1.14%) |