Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.155 | 3.190 | 3.120 | 3.170 | 1,500,670 | +0.01(+0.32%) |
Oct 30, 2017 | 3.115 | 3.200 | 3.100 | 3.160 | 3,193,243 | +0.04(+1.28%) |
Oct 27, 2017 | 3.095 | 3.120 | 3.080 | 3.120 | 2,232,046 | +0.03(+0.97%) |
Oct 26, 2017 | 3.095 | 3.120 | 3.085 | 3.090 | 1,322,710 | -0.00(-0.03%) |
Oct 25, 2017 | 3.080 | 3.100 | 3.060 | 3.091 | 1,642,592 | +0.01(+0.36%) |
Oct 24, 2017 | 3.095 | 3.130 | 3.070 | 3.080 | 1,877,827 | -0.01(-0.32%) |
Oct 23, 2017 | 3.115 | 3.130 | 3.060 | 3.090 | 2,811,065 | -0.01(-0.32%) |
Oct 20, 2017 | 3.055 | 3.130 | 3.050 | 3.100 | 3,973,544 | +0.03(+0.98%) |
Oct 19, 2017 | 3.075 | 3.080 | 3.010 | 3.070 | 2,018,802 | -0.03(-0.97%) |
Oct 18, 2017 | 3.010 | 3.100 | 3.000 | 3.100 | 2,114,768 | +0.08(+2.65%) |
Oct 17, 2017 | 3.131 | 3.150 | 2.990 | 3.020 | 4,358,074 | -0.15(-4.73%) |
Oct 16, 2017 | 3.300 | 3.310 | 3.120 | 3.170 | 5,714,613 | -0.07(-2.16%) |
Oct 13, 2017 | 3.185 | 3.280 | 3.180 | 3.240 | 6,819,474 | +0.06(+1.89%) |
Oct 12, 2017 | 3.045 | 3.190 | 3.000 | 3.180 | 4,693,354 | +0.13(+4.26%) |
Oct 11, 2017 | 3.070 | 3.120 | 3.040 | 3.050 | 4,792,072 | -0.02(-0.65%) |
Oct 10, 2017 | 3.095 | 3.150 | 3.050 | 3.070 | 5,341,160 | -0.01(-0.32%) |
Oct 09, 2017 | 3.065 | 3.160 | 3.010 | 3.080 | 3,737,200 | +0.00(+0.16%) |
Oct 06, 2017 | 2.985 | 3.100 | 2.950 | 3.075 | 5,262,139 | +0.12(+3.89%) |
Oct 05, 2017 | 2.955 | 2.960 | 2.860 | 2.960 | 4,682,870 | +0.00(+0.00%) |
Oct 04, 2017 | 3.135 | 3.140 | 2.950 | 2.960 | 8,218,740 | -0.20(-6.33%) |
Oct 03, 2017 | 3.175 | 3.280 | 3.080 | 3.160 | 13,368,962 | +0.01(+0.32%) |
Oct 02, 2017 | 2.975 | 3.210 | 2.960 | 3.150 | 12,970,325 | +0.17(+5.53%) |
Sep 29, 2017 | 2.935 | 3.000 | 2.810 | 2.985 | 6,376,444 | +0.07(+2.58%) |
Sep 28, 2017 | 2.885 | 2.950 | 2.850 | 2.910 | 3,889,835 | +0.05(+1.75%) |
Sep 27, 2017 | 2.960 | 2.860 | 5,566,175 | +0.04(+1.34%) | ||
Sep 26, 2017 | 2.815 | 2.830 | 2.770 | 2.822 | 1,766,845 | -0.01(-0.27%) |
Sep 25, 2017 | 2.795 | 2.850 | 2.760 | 2.830 | 2,432,193 | +0.03(+1.07%) |
Sep 22, 2017 | 2.815 | 2.830 | 2.800 | 2.800 | 2,502,220 | +0.00(+0.00%) |
Sep 21, 2017 | 2.750 | 2.800 | 2.710 | 2.800 | 2,888,793 | +0.06(+2.19%) |
Sep 20, 2017 | 2.755 | 2.810 | 2.740 | 2.740 | 3,003,744 | -0.02(-0.72%) |
Sep 19, 2017 | 2.720 | 2.780 | 2.700 | 2.760 | 3,369,625 | +0.02(+0.73%) |
Sep 18, 2017 | 2.830 | 2.850 | 2.730 | 2.740 | 3,388,758 | -0.07(-2.49%) |
Sep 15, 2017 | 3.000 | 3.010 | 2.800 | 2.810 | 8,339,569 | -0.16(-5.39%) |
Sep 14, 2017 | 2.805 | 3.160 | 2.800 | 2.970 | 32,082,944 | +0.23(+8.39%) |
Sep 13, 2017 | 2.515 | 2.850 | 2.510 | 2.740 | 9,540,294 | +0.22(+8.73%) |
Sep 12, 2017 | 2.505 | 2.530 | 2.490 | 2.520 | 1,181,796 | +0.01(+0.40%) |
Sep 11, 2017 | 2.515 | 2.530 | 2.490 | 2.510 | 1,311,586 | -0.00(-0.04%) |
Sep 08, 2017 | 2.540 | 2.560 | 2.500 | 2.511 | 1,459,843 | -0.04(-1.53%) |
Sep 07, 2017 | 2.500 | 2.570 | 2.490 | 2.550 | 2,074,640 | +0.03(+1.19%) |
Sep 06, 2017 | 2.620 | 2.630 | 2.520 | 2.520 | 3,090,361 | -0.10(-3.82%) |
Sep 05, 2017 | 2.690 | 2.600 | 2.620 | 2,716,843 | -0.08(-2.96%) | |
Sep 01, 2017 | 2.710 | 2.720 | 2.680 | 2.700 | 1,451,383 | +0.00(+0.00%) |
Aug 31, 2017 | 2.745 | 2.770 | 2.690 | 2.700 | 1,719,959 | -0.03(-1.10%) |
Aug 30, 2017 | 2.650 | 2.760 | 2.610 | 2.730 | 2,837,312 | +0.05(+1.87%) |
Aug 29, 2017 | 2.815 | 2.820 | 2.660 | 2.680 | 4,188,536 | -0.15(-5.30%) |
Aug 28, 2017 | 2.830 | 2.850 | 2.800 | 2.830 | 1,633,534 | -0.01(-0.35%) |
Aug 25, 2017 | 2.810 | 2.890 | 2.810 | 2.840 | 4,606,741 | +0.02(+0.71%) |
Aug 24, 2017 | 2.810 | 2.830 | 2.800 | 2.820 | 1,424,635 | +0.02(+0.63%) |
Aug 23, 2017 | 2.800 | 2.820 | 2.780 | 2.802 | 2,029,818 | +0.00(+0.08%) |
Aug 22, 2017 | 2.775 | 2.810 | 2.770 | 2.800 | 3,381,554 | +0.03(+1.08%) |
Aug 21, 2017 | 2.765 | 2.810 | 2.750 | 2.770 | 2,798,027 | -0.01(-0.36%) |
Aug 18, 2017 | 2.770 | 2.800 | 2.760 | 2.780 | 3,273,523 | -0.02(-0.71%) |
Aug 17, 2017 | 2.800 | 2.830 | 2.760 | 2.800 | 3,033,778 | +0.01(+0.36%) |
Aug 16, 2017 | 2.735 | 2.840 | 2.720 | 2.790 | 8,716,455 | +0.06(+2.16%) |
Aug 15, 2017 | 2.715 | 2.770 | 2.700 | 2.731 | 1,913,084 | +0.03(+1.15%) |
Aug 14, 2017 | 2.675 | 2.730 | 2.670 | 2.700 | 1,590,936 | +0.02(+0.75%) |
Aug 11, 2017 | 2.672 | 2.702 | 2.660 | 2.680 | 1,827,486 | +0.01(+0.37%) |
Aug 10, 2017 | 2.705 | 2.710 | 2.670 | 2.670 | 2,040,059 | -0.05(-1.84%) |
Aug 09, 2017 | 2.725 | 2.730 | 2.700 | 2.720 | 2,888,941 | -0.02(-0.73%) |
Aug 08, 2017 | 2.755 | 2.770 | 2.720 | 2.740 | 2,531,446 | -0.01(-0.36%) |
Aug 07, 2017 | 2.720 | 2.770 | 2.680 | 2.750 | 2,796,582 | +0.07(+2.61%) |
Aug 04, 2017 | 2.680 | 2.800 | 2.660 | 2.680 | 2,677,538 | -0.02(-0.74%) |
Aug 03, 2017 | 2.735 | 2.740 | 2.690 | 2.700 | 1,354,247 | -0.04(-1.60%) |
Aug 02, 2017 | 2.730 | 2.790 | 2.710 | 2.744 | 2,736,115 | +0.05(+2.01%) |
Aug 01, 2017 | 2.660 | 2.710 | 2.640 | 2.690 | 1,574,701 | +0.04(+1.51%) |
Jul 31, 2017 | 2.645 | 2.690 | 2.640 | 2.650 | 1,368,505 | +0.01(+0.20%) |
Jul 28, 2017 | 2.625 | 2.680 | 2.580 | 2.645 | 2,128,431 | +0.02(+0.94%) |
Jul 27, 2017 | 2.785 | 2.790 | 2.610 | 2.620 | 3,950,729 | -0.15(-5.42%) |
Jul 26, 2017 | 2.755 | 2.860 | 2.710 | 2.770 | 7,682,473 | +0.04(+1.47%) |
Jul 25, 2017 | 2.635 | 2.750 | 2.630 | 2.730 | 4,183,543 | +0.06(+2.25%) |
Jul 24, 2017 | 2.620 | 2.670 | 2.580 | 2.670 | 3,069,303 | +0.10(+3.89%) |
Jul 21, 2017 | 2.565 | 2.620 | 2.530 | 2.570 | 1,940,591 | -0.02(-0.77%) |
Jul 20, 2017 | 2.685 | 2.710 | 2.540 | 2.590 | 4,953,049 | -0.07(-2.63%) |
Jul 19, 2017 | 2.600 | 2.700 | 2.495 | 2.660 | 14,489,008 | +0.21(+8.57%) |
Jul 18, 2017 | 2.305 | 2.450 | 2.230 | 2.450 | 5,878,934 | +0.14(+6.06%) |
Jul 17, 2017 | 2.370 | 2.380 | 2.300 | 2.310 | 1,464,730 | +0.00(+0.00%) |
Jul 14, 2017 | 2.310 | 2.330 | 2.270 | 2.310 | 901,303 | +0.00(+0.00%) |
Jul 13, 2017 | 2.365 | 2.370 | 2.290 | 2.310 | 1,354,865 | -0.05(-2.12%) |
Jul 12, 2017 | 2.275 | 2.390 | 2.260 | 2.360 | 3,427,146 | +0.10(+4.42%) |
Jul 11, 2017 | 2.245 | 2.290 | 2.240 | 2.260 | 1,335,787 | +0.01(+0.55%) |
Jul 10, 2017 | 2.245 | 2.270 | 2.230 | 2.248 | 1,780,690 | -0.01(-0.54%) |
Jul 07, 2017 | 2.255 | 2.270 | 2.240 | 2.260 | 1,856,979 | +0.00(+0.00%) |
Jul 06, 2017 | 2.290 | 2.300 | 2.250 | 2.260 | 1,643,266 | -0.01(-0.44%) |
Jul 05, 2017 | 2.295 | 2.320 | 2.270 | 2.270 | 2,714,831 | -0.06(-2.58%) |
Jul 03, 2017 | 2.325 | 2.340 | 2.300 | 2.330 | 1,593,999 | +0.00(+0.00%) |
Jun 30, 2017 | 2.355 | 2.361 | 2.320 | 2.330 | 1,462,617 | -0.03(-1.27%) |
Jun 29, 2017 | 2.365 | 2.380 | 2.330 | 2.360 | 1,844,124 | -0.01(-0.42%) |
Jun 28, 2017 | 2.345 | 2.370 | 2.320 | 2.370 | 1,465,353 | +0.02(+0.85%) |
Jun 27, 2017 | 2.385 | 2.400 | 2.320 | 2.350 | 2,058,734 | -0.04(-1.67%) |
Jun 26, 2017 | 2.410 | 2.440 | 2.380 | 2.390 | 1,367,472 | +0.01(+0.42%) |
Jun 23, 2017 | 2.365 | 2.410 | 2.350 | 2.380 | 1,464,239 | +0.03(+1.49%) |
Jun 22, 2017 | 2.445 | 2.450 | 2.320 | 2.345 | 5,828,767 | -0.05(-2.29%) |
Jun 21, 2017 | 2.600 | 2.600 | 2.390 | 2.400 | 4,744,302 | -0.19(-7.34%) |
Jun 20, 2017 | 2.625 | 2.630 | 2.560 | 2.590 | 1,653,593 | -0.02(-0.77%) |
Jun 19, 2017 | 2.505 | 2.610 | 2.480 | 2.610 | 2,662,937 | +0.11(+4.40%) |
Jun 16, 2017 | 2.395 | 2.520 | 2.390 | 2.500 | 4,000,439 | +0.10(+3.95%) |
Jun 15, 2017 | 2.355 | 2.440 | 2.320 | 2.405 | 1,700,836 | +0.04(+1.86%) |
Jun 14, 2017 | 2.360 | 2.390 | 2.350 | 2.361 | 1,364,413 | -0.01(-0.38%) |
Jun 13, 2017 | 2.395 | 2.410 | 2.370 | 2.370 | 1,935,637 | +0.01(+0.42%) |
Jun 12, 2017 | 2.425 | 2.440 | 2.350 | 2.360 | 2,594,156 | -0.07(-2.88%) |
Jun 09, 2017 | 2.415 | 2.440 | 2.380 | 2.430 | 4,241,226 | -0.01(-0.61%) |
Jun 08, 2017 | 2.450 | 2.460 | 2.410 | 2.445 | 1,973,961 | -0.02(-0.61%) |
Jun 07, 2017 | 2.530 | 2.540 | 2.460 | 2.460 | 3,532,350 | -0.09(-3.53%) |
Jun 06, 2017 | 2.565 | 2.570 | 2.530 | 2.550 | 1,367,478 | -0.02(-0.87%) |
Jun 05, 2017 | 2.595 | 2.600 | 2.560 | 2.572 | 918,408 | -0.02(-0.87%) |
Jun 02, 2017 | 2.585 | 2.600 | 2.560 | 2.595 | 1,533,767 | +0.03(+0.97%) |
Jun 01, 2017 | 2.555 | 2.600 | 2.540 | 2.570 | 2,039,418 | +0.03(+1.18%) |
May 31, 2017 | 2.595 | 2.610 | 2.540 | 2.540 | 1,820,558 | -0.06(-2.31%) |
May 30, 2017 | 2.605 | 2.620 | 2.560 | 2.600 | 926,847 | +0.00(+0.00%) |
May 26, 2017 | 2.580 | 2.630 | 2.550 | 2.600 | 2,635,639 | +0.00(+0.00%) |
May 25, 2017 | 2.555 | 2.610 | 2.540 | 2.600 | 1,827,044 | +0.03(+1.17%) |
May 24, 2017 | 2.515 | 2.580 | 2.510 | 2.570 | 1,243,596 | +0.03(+1.18%) |
May 23, 2017 | 2.535 | 2.550 | 2.480 | 2.540 | 4,006,771 | -0.06(-2.31%) |
May 22, 2017 | 2.585 | 2.630 | 2.580 | 2.600 | 1,686,785 | +0.02(+0.97%) |
May 19, 2017 | 2.605 | 2.670 | 2.540 | 2.575 | 2,821,977 | -0.00(-0.19%) |
May 18, 2017 | 2.670 | 2.700 | 2.580 | 2.580 | 4,805,504 | -0.07(-2.64%) |
May 17, 2017 | 2.695 | 2.700 | 2.630 | 2.650 | 4,249,975 | -0.09(-3.28%) |
May 16, 2017 | 2.805 | 2.830 | 2.710 | 2.740 | 2,099,346 | -0.03(-1.08%) |
May 15, 2017 | 2.805 | 2.840 | 2.770 | 2.770 | 1,861,726 | -0.04(-1.42%) |
May 12, 2017 | 2.745 | 2.820 | 2.700 | 2.810 | 3,422,079 | +0.08(+2.93%) |
May 11, 2017 | 2.755 | 2.840 | 2.710 | 2.730 | 4,816,831 | +0.05(+1.87%) |
May 10, 2017 | 2.685 | 2.690 | 2.620 | 2.680 | 2,142,676 | -0.02(-0.74%) |
May 09, 2017 | 2.750 | 2.780 | 2.680 | 2.700 | 1,333,524 | -0.06(-2.17%) |
May 08, 2017 | 2.675 | 2.760 | 2.640 | 2.760 | 2,520,916 | +0.09(+3.37%) |
May 05, 2017 | 2.705 | 2.810 | 2.650 | 2.670 | 3,213,658 | -0.05(-1.84%) |
May 04, 2017 | 2.585 | 2.730 | 2.570 | 2.720 | 3,125,667 | +0.14(+5.43%) |
May 03, 2017 | 2.650 | 2.650 | 2.560 | 2.580 | 4,416,104 | -0.09(-3.37%) |
May 02, 2017 | 2.755 | 2.770 | 2.630 | 2.670 | 5,842,896 | -0.13(-4.64%) |
May 01, 2017 | 2.985 | 3.050 | 2.780 | 2.800 | 9,632,695 | -0.18(-5.88%) |
Apr 28, 2017 | 2.935 | 2.980 | 2.920 | 2.975 | 4,352,931 | +0.06(+2.23%) |
Apr 27, 2017 | 2.945 | 2.950 | 2.850 | 2.910 | 3,558,236 | -0.04(-1.36%) |
Apr 26, 2017 | 2.895 | 2.980 | 2.760 | 2.950 | 10,705,516 | +0.11(+3.87%) |
Apr 25, 2017 | 2.645 | 2.860 | 2.620 | 2.840 | 12,210,338 | +0.23(+8.81%) |
Apr 24, 2017 | 2.535 | 2.640 | 2.520 | 2.610 | 4,718,274 | +0.10(+3.98%) |
Apr 21, 2017 | 2.465 | 2.530 | 2.450 | 2.510 | 2,808,068 | +0.06(+2.45%) |
Apr 20, 2017 | 2.380 | 2.540 | 2.360 | 2.450 | 3,306,176 | +0.07(+2.94%) |
Apr 19, 2017 | 2.385 | 2.408 | 2.370 | 2.380 | 758,431 | +0.00(+0.00%) |
Apr 18, 2017 | 2.400 | 2.420 | 2.360 | 2.380 | 1,524,081 | +0.00(+0.00%) |
Apr 17, 2017 | 2.420 | 2.460 | 2.370 | 2.380 | 2,396,187 | -0.03(-1.24%) |
Apr 13, 2017 | 2.475 | 2.490 | 2.400 | 2.410 | 2,448,345 | -0.08(-3.21%) |
Apr 12, 2017 | 2.615 | 2.620 | 2.460 | 2.490 | 3,547,613 | -0.13(-4.96%) |
Apr 11, 2017 | 2.345 | 2.640 | 2.310 | 2.620 | 7,331,491 | +0.24(+10.08%) |
Apr 10, 2017 | 2.350 | 2.450 | 2.300 | 2.380 | 2,501,142 | -0.08(-3.25%) |
Apr 07, 2017 | 2.505 | 2.530 | 2.460 | 2.460 | 998,987 | -0.04(-1.60%) |
Apr 06, 2017 | 2.445 | 2.540 | 2.370 | 2.500 | 3,513,072 | +0.06(+2.46%) |
Apr 05, 2017 | 2.245 | 2.450 | 2.190 | 2.440 | 6,282,850 | +0.09(+3.83%) |
Apr 04, 2017 | 2.500 | 2.510 | 2.250 | 2.350 | 11,812,958 | -0.16(-6.37%) |
Apr 03, 2017 | 2.600 | 2.610 | 2.500 | 2.510 | 2,764,018 | -0.09(-3.46%) |
Mar 31, 2017 | 2.615 | 2.620 | 2.550 | 2.600 | 1,955,877 | -0.02(-0.76%) |
Mar 30, 2017 | 2.645 | 2.650 | 2.470 | 2.620 | 3,686,324 | -0.03(-1.13%) |
Mar 29, 2017 | 2.635 | 2.680 | 2.620 | 2.650 | 1,687,220 | +0.01(+0.38%) |
Mar 28, 2017 | 2.630 | 2.690 | 2.580 | 2.640 | 2,039,399 | +0.00(+0.00%) |
Mar 27, 2017 | 2.605 | 2.720 | 2.550 | 2.640 | 3,186,019 | +0.04(+1.54%) |
Mar 24, 2017 | 2.655 | 2.660 | 2.500 | 2.600 | 4,472,112 | -0.05(-1.89%) |
Mar 23, 2017 | 2.695 | 2.700 | 2.620 | 2.650 | 3,380,821 | -0.05(-1.85%) |
Mar 22, 2017 | 2.760 | 2.770 | 2.650 | 2.700 | 3,984,386 | -0.10(-3.57%) |
Mar 21, 2017 | 2.955 | 2.960 | 2.760 | 2.800 | 4,440,899 | -0.13(-4.44%) |
Mar 20, 2017 | 2.955 | 2.990 | 2.920 | 2.930 | 3,094,166 | +0.02(+0.69%) |
Mar 17, 2017 | 2.870 | 2.910 | 2.820 | 2.910 | 3,973,682 | +0.10(+3.56%) |
Mar 16, 2017 | 2.785 | 2.840 | 2.765 | 2.810 | 1,897,062 | +0.02(+0.72%) |
Mar 15, 2017 | 2.770 | 2.800 | 2.730 | 2.790 | 2,037,363 | +0.04(+1.45%) |
Mar 14, 2017 | 2.725 | 2.760 | 2.700 | 2.750 | 1,987,761 | +0.07(+2.61%) |
Mar 13, 2017 | 2.645 | 2.710 | 2.640 | 2.680 | 2,776,713 | +0.05(+1.90%) |
Mar 10, 2017 | 2.685 | 2.710 | 2.520 | 2.630 | 9,566,660 | -0.06(-2.05%) |
Mar 09, 2017 | 2.715 | 2.780 | 2.680 | 2.685 | 5,429,289 | -0.02(-0.92%) |
Mar 08, 2017 | 2.770 | 2.790 | 2.700 | 2.710 | 3,582,918 | -0.07(-2.52%) |
Mar 07, 2017 | 2.820 | 2.860 | 2.710 | 2.780 | 6,901,588 | -0.02(-0.71%) |
Mar 06, 2017 | 2.915 | 2.925 | 2.780 | 2.800 | 4,244,888 | -0.12(-4.11%) |
Mar 03, 2017 | 2.845 | 2.930 | 2.820 | 2.920 | 3,407,124 | +0.08(+2.82%) |
Mar 02, 2017 | 2.975 | 2.980 | 2.820 | 2.840 | 3,764,101 | -0.11(-3.73%) |
Mar 01, 2017 | 2.995 | 3.100 | 2.900 | 2.950 | 5,615,472 | +0.00(+0.08%) |
Feb 28, 2017 | 2.765 | 2.950 | 2.740 | 2.948 | 6,359,834 | +0.15(+5.28%) |
Feb 27, 2017 | 2.845 | 2.880 | 2.720 | 2.800 | 10,391,373 | -0.18(-6.04%) |
Feb 24, 2017 | 3.065 | 3.110 | 2.940 | 2.980 | 5,979,542 | -0.07(-2.26%) |
Feb 23, 2017 | 3.115 | 3.130 | 3.010 | 3.049 | 17,753,256 | +0.07(+2.32%) |
Feb 22, 2017 | 2.770 | 3.030 | 2.500 | 2.980 | 28,918,998 | +0.27(+9.96%) |
Feb 21, 2017 | 4.185 | 4.300 | 2.550 | 2.710 | 78,335,848 | -1.44(-34.70%) |
Feb 17, 2017 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.235 | 4.270 | 4.100 | 4.150 | 4,984,595 | -0.08(-1.89%) |
Feb 15, 2017 | 4.225 | 4.300 | 4.210 | 4.230 | 2,784,905 | -0.06(-1.40%) |
Feb 14, 2017 | 4.350 | 4.370 | 4.200 | 4.290 | 3,992,557 | -0.01(-0.23%) |
Feb 13, 2017 | 4.255 | 4.330 | 4.250 | 4.300 | 3,724,681 | +0.08(+1.90%) |
Feb 10, 2017 | 4.240 | 4.290 | 4.190 | 4.220 | 2,628,719 | +0.04(+0.96%) |
Feb 09, 2017 | 4.145 | 4.200 | 4.100 | 4.180 | 2,299,654 | +0.03(+0.72%) |
Feb 08, 2017 | 4.215 | 4.250 | 4.070 | 4.150 | 6,088,238 | -0.05(-1.19%) |
Feb 07, 2017 | 4.420 | 4.470 | 4.200 | 4.200 | 8,051,085 | -0.19(-4.33%) |
Feb 06, 2017 | 4.405 | 4.500 | 4.390 | 4.390 | 10,368,570 | +0.01(+0.23%) |
Feb 03, 2017 | 4.255 | 4.380 | 4.230 | 4.380 | 9,638,551 | +0.16(+3.79%) |
Feb 02, 2017 | 4.245 | 4.300 | 4.210 | 4.220 | 2,188,988 | -0.02(-0.47%) |
Feb 01, 2017 | 4.195 | 4.280 | 4.150 | 4.240 | 4,289,376 | +0.02(+0.47%) |
Jan 31, 2017 | 4.285 | 4.340 | 4.120 | 4.220 | 6,365,027 | -0.02(-0.47%) |
Jan 30, 2017 | 4.165 | 4.320 | 4.120 | 4.240 | 7,568,263 | +0.07(+1.68%) |
Jan 27, 2017 | 4.250 | 4.400 | 4.060 | 4.170 | 15,717,912 | -0.02(-0.47%) |
Jan 26, 2017 | 3.935 | 4.200 | 3.819 | 4.190 | 7,992,910 | +0.26(+6.62%) |
Jan 25, 2017 | 3.975 | 3.980 | 3.910 | 3.930 | 5,573,815 | +0.03(+0.77%) |
Jan 24, 2017 | 3.835 | 3.910 | 3.830 | 3.900 | 5,066,541 | +0.07(+1.83%) |
Jan 23, 2017 | 3.800 | 3.880 | 3.760 | 3.830 | 3,756,957 | +0.04(+1.06%) |
Jan 20, 2017 | 3.755 | 3.890 | 3.680 | 3.790 | 11,176,949 | +0.01(+0.26%) |
Jan 19, 2017 | 3.945 | 4.040 | 3.500 | 3.780 | 21,756,900 | -0.17(-4.30%) |
Jan 18, 2017 | 3.875 | 3.980 | 3.870 | 3.950 | 4,950,598 | +0.11(+2.86%) |
Jan 17, 2017 | 3.890 | 4.000 | 3.840 | 3.840 | 6,164,162 | -0.05(-1.29%) |
Jan 13, 2017 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.910 | 3.960 | 3.880 | 3.890 | 2,092,794 | -0.03(-0.77%) |
Jan 11, 2017 | 3.920 | 3.950 | 3.840 | 3.920 | 3,839,926 | -0.02(-0.51%) |
Jan 10, 2017 | 3.945 | 3.960 | 3.910 | 3.940 | 3,165,582 | -0.02(-0.51%) |
Jan 09, 2017 | 3.955 | 4.000 | 3.930 | 3.960 | 5,738,187 | +0.03(+0.76%) |
Jan 06, 2017 | 3.975 | 4.050 | 3.910 | 3.930 | 5,226,594 | -0.04(-1.01%) |
Jan 05, 2017 | 4.110 | 4.120 | 3.920 | 3.970 | 5,810,656 | -0.15(-3.64%) |
Jan 04, 2017 | 4.080 | 4.180 | 4.060 | 4.120 | 6,908,450 | +0.08(+1.98%) |
Jan 03, 2017 | 3.910 | 4.050 | 3.910 | 4.040 | 5,563,005 | +0.14(+3.59%) |
Dec 30, 2016 | 3.900 | 3.900 | 3.900 | 0 | -0.06(-1.52%) | |
Dec 29, 2016 | 3.985 | 3.990 | 3.950 | 3.960 | 2,361,096 | -0.04(-0.88%) |
Dec 28, 2016 | 3.995 | 4.000 | 3.950 | 3.995 | 2,810,144 | -0.00(-0.12%) |
Dec 27, 2016 | 3.950 | 4.100 | 3.940 | 4.000 | 3,879,945 | +0.05(+1.27%) |
Dec 23, 2016 | 3.950 | 3.950 | 3.950 | 0 | +0.03(+0.77%) | |
Dec 22, 2016 | 4.025 | 4.130 | 3.880 | 3.920 | 7,496,933 | -0.06(-1.51%) |
Dec 21, 2016 | 3.625 | 4.010 | 3.410 | 3.980 | 14,309,680 | +0.32(+8.74%) |
Dec 20, 2016 | 3.930 | 3.940 | 3.640 | 3.660 | 9,637,175 | -0.27(-6.87%) |
Dec 19, 2016 | 3.895 | 3.950 | 3.890 | 3.930 | 4,669,293 | +0.04(+1.03%) |
Dec 16, 2016 | 4.005 | 4.020 | 3.880 | 3.890 | 8,736,996 | -0.11(-2.75%) |
Dec 15, 2016 | 4.090 | 4.150 | 4.000 | 4.000 | 7,055,942 | -0.09(-2.20%) |
Dec 14, 2016 | 4.175 | 4.180 | 4.060 | 4.090 | 6,591,175 | -0.12(-2.85%) |
Dec 13, 2016 | 4.235 | 4.400 | 4.120 | 4.210 | 8,810,938 | -0.03(-0.71%) |
Dec 12, 2016 | 4.195 | 4.400 | 3.960 | 4.240 | 17,088,578 | +0.10(+2.42%) |
Dec 09, 2016 | 3.995 | 4.170 | 3.990 | 4.140 | 11,268,709 | +0.15(+3.76%) |
Dec 08, 2016 | 3.845 | 4.120 | 3.840 | 3.990 | 16,655,989 | +0.15(+3.91%) |
Dec 07, 2016 | 3.640 | 3.900 | 3.640 | 3.840 | 15,717,959 | +0.24(+6.67%) |
Dec 06, 2016 | 3.565 | 3.670 | 3.350 | 3.600 | 14,849,331 | +0.04(+0.98%) |
Dec 05, 2016 | 3.625 | 3.630 | 3.150 | 3.565 | 43,900,880 | -0.19(-5.19%) |
Dec 02, 2016 | 3.990 | 4.200 | 3.500 | 3.760 | 41,893,136 | -0.46(-10.90%) |
Dec 01, 2016 | 4.490 | 5.000 | 4.170 | 4.220 | 65,281,384 | -0.27(-6.01%) |
Nov 30, 2016 | 3.530 | 4.520 | 3.510 | 4.490 | 79,666,384 | +1.41(+45.78%) |
Nov 29, 2016 | 3.135 | 3.150 | 3.080 | 3.080 | 3,209,418 | -0.03(-0.96%) |
Nov 28, 2016 | 3.100 | 3.130 | 3.050 | 3.110 | 5,684,981 | +0.00(+0.00%) |
Nov 25, 2016 | 3.045 | 3.160 | 3.030 | 3.110 | 3,785,832 | +0.03(+0.97%) |
Nov 23, 2016 | 3.080 | 3.080 | 3.080 | 0 | +0.01(+0.33%) | |
Nov 22, 2016 | 3.185 | 3.190 | 2.980 | 3.070 | 11,340,366 | -0.10(-3.15%) |
Nov 21, 2016 | 3.155 | 3.210 | 3.120 | 3.170 | 8,320,302 | +0.04(+1.28%) |
Nov 18, 2016 | 3.195 | 3.280 | 2.850 | 3.130 | 20,081,032 | -0.04(-1.26%) |
Nov 17, 2016 | 2.965 | 3.200 | 2.920 | 3.170 | 22,180,028 | +0.17(+5.67%) |
Nov 16, 2016 | 2.765 | 3.040 | 2.660 | 3.000 | 21,983,900 | +0.21(+7.49%) |
Nov 15, 2016 | 2.765 | 2.890 | 2.460 | 2.791 | 24,488,316 | -0.03(-1.03%) |
Nov 14, 2016 | 2.810 | 3.020 | 2.790 | 2.820 | 21,266,022 | +0.12(+4.64%) |
Nov 11, 2016 | 2.505 | 3.250 | 2.500 | 2.695 | 46,613,232 | +0.17(+6.94%) |
Nov 10, 2016 | 2.015 | 2.600 | 2.010 | 2.520 | 36,648,676 | +0.55(+27.92%) |
Nov 09, 2016 | 1.705 | 2.050 | 1.690 | 1.970 | 28,475,008 | +0.32(+19.39%) |
Nov 08, 2016 | 1.635 | 1.660 | 1.630 | 1.650 | 1,507,717 | +0.01(+0.61%) |
Nov 07, 2016 | 1.685 | 1.710 | 1.610 | 1.640 | 4,006,398 | -0.05(-2.96%) |
Nov 04, 2016 | 1.645 | 1.700 | 1.630 | 1.690 | 3,486,835 | +0.05(+3.05%) |
Nov 03, 2016 | 1.685 | 1.690 | 1.630 | 1.640 | 2,768,584 | -0.05(-2.96%) |
Nov 02, 2016 | 1.705 | 1.710 | 1.670 | 1.690 | 1,929,736 | -0.01(-0.59%) |