Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.56 | 10.58 | 10.31 | 10.38 | 11,593,960 | +0.01(+0.14%) |
Nov 29, 2017 | 11.16 | 11.19 | 10.10 | 10.37 | 38,214,008 | -0.84(-7.51%) |
Nov 28, 2017 | 11.41 | 11.41 | 11.05 | 11.21 | 13,918,000 | -0.13(-1.12%) |
Nov 27, 2017 | 11.70 | 11.32 | 11.34 | 23,311,780 | +0.16(+1.39%) | |
Nov 24, 2017 | 11.11 | 11.26 | 11.06 | 11.18 | 6,498,940 | +0.14(+1.27%) |
Nov 22, 2017 | 11.05 | 11.15 | 10.76 | 11.04 | 9,970,210 | +0.02(+0.22%) |
Nov 21, 2017 | 11.00 | 11.24 | 10.96 | 11.02 | 19,052,300 | +0.16(+1.48%) |
Nov 20, 2017 | 10.50 | 10.90 | 10.49 | 10.86 | 20,980,890 | +0.37(+3.50%) |
Nov 17, 2017 | 10.41 | 10.57 | 10.32 | 10.49 | 12,307,540 | +0.10(+0.96%) |
Nov 16, 2017 | 9.866 | 10.48 | 9.852 | 10.39 | 27,656,020 | +0.58(+5.97%) |
Nov 15, 2017 | 9.724 | 9.942 | 9.720 | 9.804 | 9,212,520 | -0.09(-0.94%) |
Nov 14, 2017 | 9.756 | 9.998 | 9.748 | 9.897 | 8,507,190 | +0.02(+0.20%) |
Nov 13, 2017 | 9.902 | 9.925 | 9.777 | 9.877 | 10,461,540 | -0.12(-1.24%) |
Nov 10, 2017 | 9.679 | 10.09 | 9.651 | 10.00 | 17,549,210 | +0.30(+3.07%) |
Nov 09, 2017 | 9.837 | 9.865 | 9.555 | 9.703 | 16,789,180 | -0.24(-2.38%) |
Nov 08, 2017 | 9.903 | 9.999 | 9.851 | 9.940 | 8,630,810 | -0.03(-0.31%) |
Nov 07, 2017 | 9.911 | 10.05 | 9.831 | 9.971 | 10,889,930 | -0.01(-0.13%) |
Nov 06, 2017 | 10.00 | 10.08 | 9.900 | 9.984 | 13,839,310 | +0.11(+1.14%) |
Nov 03, 2017 | 10.08 | 10.19 | 9.852 | 9.871 | 19,695,550 | -0.12(-1.18%) |
Nov 02, 2017 | 9.505 | 10.08 | 9.501 | 9.989 | 26,798,220 | +0.37(+3.84%) |
Nov 01, 2017 | 9.974 | 10.05 | 9.500 | 9.620 | 55,048,548 | -0.33(-3.31%) |
Oct 31, 2017 | 10.14 | 10.48 | 9.456 | 9.949 | 129,257,128 | -0.99(-9.03%) |
Oct 30, 2017 | 10.83 | 10.95 | 10.52 | 10.94 | 32,454,940 | +0.21(+1.95%) |
Oct 27, 2017 | 10.67 | 10.80 | 10.52 | 10.73 | 23,417,620 | +0.32(+3.04%) |
Oct 26, 2017 | 10.30 | 10.55 | 10.27 | 10.41 | 15,667,160 | +0.11(+1.09%) |
Oct 25, 2017 | 10.72 | 10.85 | 10.07 | 10.30 | 41,385,688 | -0.34(-3.21%) |
Oct 24, 2017 | 10.29 | 10.75 | 10.29 | 10.64 | 28,781,700 | +0.35(+3.40%) |
Oct 23, 2017 | 10.31 | 10.41 | 10.14 | 10.29 | 24,290,640 | +0.08(+0.79%) |
Oct 20, 2017 | 9.860 | 10.25 | 9.855 | 10.21 | 32,929,510 | +0.39(+3.92%) |
Oct 19, 2017 | 9.817 | 9.850 | 9.625 | 9.825 | 19,859,160 | -0.07(-0.69%) |
Oct 18, 2017 | 9.607 | 9.970 | 9.590 | 9.893 | 24,979,330 | +0.27(+2.83%) |
Oct 17, 2017 | 9.700 | 9.751 | 9.540 | 9.621 | 24,754,090 | -0.08(-0.79%) |
Oct 16, 2017 | 9.450 | 9.721 | 9.334 | 9.698 | 29,520,610 | +0.28(+2.93%) |
Oct 13, 2017 | 9.440 | 9.524 | 9.370 | 9.422 | 17,604,740 | -0.01(-0.15%) |
Oct 12, 2017 | 9.630 | 9.730 | 9.413 | 9.436 | 35,167,588 | -0.07(-0.69%) |
Oct 11, 2017 | 9.191 | 9.667 | 9.190 | 9.502 | 62,149,080 | +0.25(+2.65%) |
Oct 10, 2017 | 9.727 | 9.900 | 8.935 | 9.257 | 113,718,432 | -0.48(-4.94%) |
Oct 09, 2017 | 9.652 | 9.849 | 9.604 | 9.738 | 29,677,500 | -0.05(-0.55%) |
Oct 06, 2017 | 9.800 | 10.02 | 9.556 | 9.792 | 77,796,608 | -0.25(-2.50%) |
Oct 05, 2017 | 9.753 | 10.34 | 9.336 | 10.04 | 197,764,256 | -0.29(-2.78%) |
Oct 04, 2017 | 11.68 | 11.69 | 10.07 | 10.33 | 208,787,120 | -1.35(-11.57%) |
Oct 03, 2017 | 11.99 | 12.07 | 11.63 | 11.68 | 16,882,130 | -0.22(-1.84%) |
Oct 02, 2017 | 11.70 | 11.97 | 11.67 | 11.90 | 11,167,160 | +0.25(+2.15%) |
Sep 29, 2017 | 11.66 | 11.78 | 11.53 | 11.65 | 8,671,450 | +0.00(+0.03%) |
Sep 28, 2017 | 11.75 | 11.77 | 11.51 | 11.64 | 8,887,870 | -0.10(-0.81%) |
Sep 27, 2017 | 11.87 | 11.41 | 11.74 | 15,798,290 | +0.40(+3.55%) | |
Sep 26, 2017 | 11.61 | 11.77 | 11.19 | 11.34 | 18,069,980 | -0.11(-0.95%) |
Sep 25, 2017 | 11.98 | 11.99 | 11.35 | 11.45 | 23,167,330 | -0.58(-4.82%) |
Sep 22, 2017 | 11.97 | 12.15 | 11.85 | 12.03 | 7,609,270 | +0.01(+0.10%) |
Sep 21, 2017 | 11.89 | 12.08 | 11.63 | 12.02 | 12,895,650 | +0.09(+0.72%) |
Sep 20, 2017 | 12.28 | 12.36 | 11.74 | 11.93 | 18,283,650 | -0.37(-2.97%) |
Sep 19, 2017 | 12.33 | 12.39 | 12.21 | 12.29 | 7,856,060 | +0.05(+0.42%) |
Sep 18, 2017 | 12.08 | 12.39 | 12.07 | 12.24 | 13,732,080 | +0.22(+1.80%) |
Sep 15, 2017 | 12.00 | 12.12 | 11.94 | 12.03 | 8,479,040 | +0.01(+0.05%) |
Sep 14, 2017 | 11.93 | 12.10 | 11.66 | 12.02 | 10,663,790 | +0.10(+0.83%) |
Sep 13, 2017 | 12.05 | 12.25 | 11.79 | 11.92 | 20,056,900 | -0.13(-1.07%) |
Sep 12, 2017 | 11.89 | 12.08 | 11.69 | 12.05 | 17,695,190 | +0.25(+2.13%) |
Sep 11, 2017 | 11.54 | 11.86 | 11.49 | 11.80 | 14,288,000 | +0.44(+3.86%) |
Sep 08, 2017 | 11.33 | 11.49 | 11.24 | 11.36 | 9,253,360 | +0.02(+0.13%) |
Sep 07, 2017 | 11.05 | 11.35 | 11.01 | 11.35 | 11,371,450 | +0.32(+2.94%) |
Sep 06, 2017 | 11.09 | 11.19 | 10.88 | 11.02 | 11,402,280 | -0.04(-0.41%) |
Sep 05, 2017 | 11.00 | 11.20 | 10.80 | 11.07 | 15,632,260 | -0.02(-0.17%) |
Sep 01, 2017 | 11.18 | 11.20 | 10.99 | 11.09 | 10,228,030 | -0.01(-0.05%) |
Aug 31, 2017 | 10.93 | 11.16 | 10.83 | 11.09 | 16,042,910 | +0.25(+2.29%) |
Aug 30, 2017 | 10.48 | 10.88 | 10.47 | 10.84 | 15,377,630 | +0.41(+3.90%) |
Aug 29, 2017 | 10.17 | 10.50 | 10.13 | 10.44 | 11,369,080 | +0.06(+0.56%) |
Aug 28, 2017 | 10.40 | 10.49 | 10.16 | 10.38 | 11,120,180 | +0.00(+0.05%) |
Aug 25, 2017 | 10.68 | 10.70 | 10.28 | 10.37 | 17,227,940 | -0.28(-2.62%) |
Aug 24, 2017 | 10.29 | 10.69 | 10.28 | 10.65 | 33,776,940 | +0.41(+3.97%) |
Aug 23, 2017 | 9.782 | 10.28 | 9.714 | 10.25 | 23,742,930 | +0.38(+3.90%) |
Aug 22, 2017 | 9.691 | 9.891 | 9.662 | 9.861 | 13,576,920 | +0.23(+2.43%) |
Aug 21, 2017 | 9.458 | 9.647 | 9.450 | 9.627 | 11,275,010 | +0.17(+1.79%) |
Aug 18, 2017 | 9.357 | 9.515 | 9.302 | 9.458 | 9,886,370 | +0.11(+1.16%) |
Aug 17, 2017 | 9.439 | 9.572 | 9.347 | 9.350 | 13,983,570 | -0.11(-1.17%) |
Aug 16, 2017 | 9.363 | 9.487 | 9.301 | 9.461 | 7,499,930 | +0.15(+1.57%) |
Aug 15, 2017 | 9.426 | 9.457 | 9.277 | 9.315 | 8,073,080 | -0.09(-0.97%) |
Aug 14, 2017 | 9.329 | 9.550 | 9.325 | 9.406 | 16,804,150 | +0.24(+2.56%) |
Aug 11, 2017 | 8.851 | 9.300 | 8.850 | 9.171 | 19,511,200 | +0.33(+3.74%) |
Aug 10, 2017 | 9.448 | 9.448 | 8.821 | 8.840 | 33,961,008 | -0.68(-7.13%) |
Aug 09, 2017 | 9.518 | 9.645 | 9.421 | 9.519 | 17,506,240 | -0.13(-1.37%) |
Aug 08, 2017 | 9.793 | 9.890 | 9.600 | 9.651 | 14,665,810 | -0.13(-1.31%) |
Aug 07, 2017 | 9.910 | 9.643 | 9.779 | 10,772,600 | +0.15(+1.57%) | |
Aug 04, 2017 | 9.732 | 9.844 | 9.623 | 9.628 | 14,794,690 | -0.09(-0.91%) |
Aug 03, 2017 | 9.950 | 9.989 | 9.656 | 9.716 | 22,851,980 | -0.12(-1.21%) |
Aug 02, 2017 | 10.45 | 10.45 | 9.729 | 9.835 | 45,072,128 | -0.57(-5.51%) |
Aug 01, 2017 | 10.39 | 10.55 | 9.860 | 10.41 | 96,707,088 | +1.17(+12.68%) |
Jul 31, 2017 | 9.367 | 9.452 | 9.136 | 9.237 | 24,947,660 | -0.06(-0.66%) |
Jul 28, 2017 | 8.955 | 9.342 | 8.829 | 9.298 | 14,140,720 | +0.26(+2.82%) |
Jul 27, 2017 | 9.470 | 9.550 | 8.864 | 9.043 | 22,207,600 | -0.35(-3.72%) |
Jul 26, 2017 | 9.295 | 9.500 | 9.285 | 9.392 | 11,618,420 | +0.18(+1.91%) |
Jul 25, 2017 | 9.356 | 9.365 | 9.070 | 9.216 | 11,974,650 | -0.15(-1.55%) |
Jul 24, 2017 | 8.987 | 9.365 | 8.949 | 9.361 | 14,664,400 | +0.42(+4.69%) |
Jul 21, 2017 | 9.045 | 9.126 | 8.933 | 8.942 | 14,007,680 | -0.14(-1.60%) |
Jul 20, 2017 | 9.243 | 9.283 | 9.019 | 9.087 | 9,614,550 | -0.10(-1.12%) |
Jul 19, 2017 | 9.374 | 9.450 | 9.130 | 9.190 | 13,943,120 | -0.13(-1.37%) |
Jul 18, 2017 | 9.129 | 9.390 | 9.011 | 9.318 | 14,322,970 | +0.27(+2.97%) |
Jul 17, 2017 | 9.222 | 9.330 | 8.963 | 9.049 | 15,206,360 | -0.19(-2.08%) |
Jul 14, 2017 | 9.383 | 9.383 | 9.170 | 9.241 | 10,217,240 | -0.06(-0.66%) |
Jul 13, 2017 | 9.574 | 9.680 | 9.251 | 9.302 | 17,899,520 | -0.17(-1.75%) |
Jul 12, 2017 | 9.215 | 9.517 | 9.207 | 9.468 | 17,607,660 | +0.34(+3.71%) |
Jul 11, 2017 | 9.076 | 9.257 | 9.020 | 9.129 | 12,596,950 | +0.03(+0.33%) |
Jul 10, 2017 | 8.910 | 9.148 | 8.829 | 9.099 | 12,843,790 | +0.20(+2.25%) |
Jul 07, 2017 | 8.718 | 8.923 | 8.700 | 8.899 | 10,226,200 | +0.28(+3.22%) |
Jul 06, 2017 | 8.664 | 8.783 | 8.581 | 8.621 | 12,132,290 | -0.19(-2.16%) |
Jul 05, 2017 | 8.563 | 8.947 | 8.558 | 8.811 | 17,841,640 | +0.21(+2.45%) |
Jul 03, 2017 | 8.715 | 8.791 | 8.480 | 8.600 | 8,874,460 | -0.09(-1.04%) |
Jun 30, 2017 | 8.586 | 8.800 | 8.564 | 8.690 | 16,973,380 | +0.05(+0.58%) |
Jun 29, 2017 | 8.897 | 8.897 | 8.316 | 8.640 | 27,202,590 | -0.31(-3.49%) |
Jun 28, 2017 | 8.783 | 8.959 | 8.551 | 8.952 | 20,479,220 | +0.25(+2.85%) |
Jun 27, 2017 | 9.124 | 9.220 | 8.680 | 8.704 | 21,758,680 | -0.50(-5.43%) |
Jun 26, 2017 | 9.511 | 9.698 | 9.027 | 9.204 | 19,545,640 | -0.24(-2.58%) |
Jun 23, 2017 | 9.104 | 9.520 | 9.050 | 9.448 | 14,626,760 | +0.31(+3.40%) |
Jun 22, 2017 | 9.132 | 9.211 | 9.027 | 9.137 | 10,127,230 | +0.01(+0.13%) |
Jun 21, 2017 | 8.924 | 9.178 | 8.920 | 9.125 | 14,973,480 | +0.23(+2.60%) |
Jun 20, 2017 | 9.111 | 9.180 | 8.861 | 8.894 | 15,489,130 | -0.16(-1.79%) |
Jun 19, 2017 | 8.828 | 9.084 | 8.779 | 9.056 | 21,833,580 | +0.36(+4.18%) |
Jun 16, 2017 | 8.696 | 8.819 | 8.568 | 8.693 | 24,991,840 | +0.14(+1.70%) |
Jun 15, 2017 | 8.190 | 8.554 | 8.155 | 8.548 | 28,960,420 | +0.01(+0.14%) |
Jun 14, 2017 | 8.747 | 8.820 | 8.443 | 8.536 | 21,214,430 | -0.16(-1.81%) |
Jun 13, 2017 | 8.739 | 9.056 | 8.448 | 8.693 | 39,553,228 | -0.20(-2.20%) |
Jun 12, 2017 | 9.001 | 9.038 | 8.251 | 8.889 | 52,440,480 | -0.26(-2.80%) |
Jun 09, 2017 | 9.870 | 10.08 | 8.931 | 9.145 | 46,563,008 | -0.74(-7.48%) |
Jun 08, 2017 | 9.728 | 9.886 | 9.564 | 9.884 | 14,010,180 | +0.19(+1.91%) |
Jun 07, 2017 | 9.890 | 9.960 | 9.651 | 9.699 | 18,328,100 | -0.16(-1.64%) |
Jun 06, 2017 | 9.696 | 9.978 | 9.637 | 9.861 | 19,486,810 | +0.11(+1.16%) |
Jun 05, 2017 | 9.835 | 9.938 | 9.611 | 9.748 | 21,286,700 | -0.01(-0.05%) |
Jun 02, 2017 | 9.370 | 9.785 | 9.347 | 9.753 | 31,665,710 | +0.41(+4.38%) |
Jun 01, 2017 | 9.249 | 9.370 | 9.054 | 9.344 | 18,317,540 | +0.16(+1.72%) |
May 31, 2017 | 9.088 | 9.228 | 8.892 | 9.186 | 24,880,790 | +0.13(+1.42%) |
May 30, 2017 | 9.110 | 9.324 | 8.969 | 9.057 | 19,703,430 | -0.02(-0.19%) |
May 26, 2017 | 9.026 | 9.111 | 9.000 | 9.074 | 10,997,600 | +0.05(+0.58%) |
May 25, 2017 | 9.135 | 9.195 | 8.935 | 9.022 | 14,961,980 | -0.06(-0.65%) |
May 24, 2017 | 9.019 | 9.150 | 9.007 | 9.081 | 12,443,930 | +0.08(+0.88%) |
May 23, 2017 | 9.086 | 9.125 | 8.963 | 9.002 | 19,912,950 | +0.04(+0.47%) |
May 22, 2017 | 8.994 | 9.090 | 8.861 | 8.960 | 17,967,750 | +0.07(+0.82%) |
May 19, 2017 | 9.060 | 9.189 | 8.750 | 8.887 | 78,909,128 | -0.32(-3.52%) |
May 18, 2017 | 8.317 | 9.298 | 8.100 | 9.211 | 79,787,048 | +0.23(+2.53%) |
May 17, 2017 | 9.305 | 9.325 | 8.957 | 8.984 | 33,517,510 | -0.51(-5.36%) |
May 16, 2017 | 9.496 | 9.585 | 9.260 | 9.493 | 22,763,790 | +0.07(+0.73%) |
May 15, 2017 | 9.444 | 9.588 | 9.351 | 9.424 | 23,272,140 | +0.07(+0.71%) |
May 12, 2017 | 9.195 | 9.494 | 9.100 | 9.358 | 18,140,900 | +0.16(+1.70%) |
May 11, 2017 | 9.325 | 9.356 | 8.880 | 9.202 | 28,573,970 | -0.10(-1.12%) |
May 10, 2017 | 8.952 | 9.353 | 8.951 | 9.306 | 22,639,460 | +0.39(+4.39%) |
May 09, 2017 | 8.725 | 9.113 | 8.685 | 8.915 | 25,189,180 | +0.24(+2.73%) |
May 08, 2017 | 8.702 | 8.725 | 8.560 | 8.678 | 20,350,440 | +0.12(+1.46%) |
May 05, 2017 | 8.172 | 8.582 | 8.172 | 8.553 | 18,621,000 | +0.42(+5.14%) |
May 04, 2017 | 8.293 | 8.293 | 8.104 | 8.135 | 13,980,760 | -0.04(-0.45%) |
May 03, 2017 | 8.179 | 8.356 | 8.072 | 8.172 | 21,846,440 | -0.13(-1.52%) |
May 02, 2017 | 8.041 | 8.458 | 7.757 | 8.298 | 61,477,788 | +0.57(+7.40%) |
May 01, 2017 | 7.570 | 7.778 | 7.482 | 7.726 | 25,128,560 | +0.13(+1.72%) |
Apr 28, 2017 | 7.332 | 7.604 | 7.322 | 7.595 | 19,030,720 | +0.29(+3.91%) |
Apr 27, 2017 | 7.339 | 7.440 | 7.127 | 7.309 | 17,531,890 | -0.10(-1.39%) |
Apr 26, 2017 | 7.504 | 7.517 | 7.233 | 7.412 | 20,137,890 | -0.25(-3.30%) |
Apr 25, 2017 | 7.603 | 7.676 | 7.446 | 7.665 | 17,649,590 | +0.08(+1.08%) |
Apr 24, 2017 | 7.794 | 7.819 | 7.520 | 7.583 | 15,649,370 | -0.05(-0.72%) |
Apr 21, 2017 | 7.762 | 7.779 | 7.497 | 7.638 | 17,785,870 | +0.03(+0.42%) |
Apr 20, 2017 | 7.340 | 7.625 | 7.326 | 7.606 | 16,676,170 | +0.34(+4.71%) |
Apr 19, 2017 | 7.190 | 7.350 | 7.170 | 7.264 | 12,155,620 | +0.11(+1.48%) |
Apr 18, 2017 | 7.220 | 7.086 | 7.158 | 8,248,740 | -0.01(-0.17%) | |
Apr 17, 2017 | 7.146 | 7.226 | 7.078 | 7.170 | 10,189,270 | +0.11(+1.51%) |
Apr 13, 2017 | 6.933 | 7.188 | 6.908 | 7.063 | 16,429,980 | +0.14(+1.99%) |
Apr 12, 2017 | 6.900 | 7.007 | 6.893 | 6.925 | 7,615,170 | +0.02(+0.28%) |
Apr 11, 2017 | 6.912 | 6.970 | 6.745 | 6.906 | 9,659,010 | -0.02(-0.32%) |
Apr 10, 2017 | 6.909 | 7.006 | 6.875 | 6.928 | 9,960,890 | +0.06(+0.83%) |
Apr 07, 2017 | 6.858 | 6.898 | 6.828 | 6.871 | 4,749,750 | +0.02(+0.28%) |
Apr 06, 2017 | 6.791 | 6.888 | 6.791 | 6.852 | 8,401,830 | +0.06(+0.93%) |
Apr 05, 2017 | 6.885 | 6.964 | 6.773 | 6.789 | 10,141,200 | -0.06(-0.93%) |
Apr 04, 2017 | 6.923 | 7.000 | 6.816 | 6.853 | 10,136,040 | -0.07(-1.01%) |
Apr 03, 2017 | 6.816 | 6.935 | 6.722 | 6.923 | 13,878,650 | +0.11(+1.67%) |
Mar 31, 2017 | 6.786 | 6.944 | 6.705 | 6.809 | 26,649,760 | -0.10(-1.39%) |
Mar 30, 2017 | 7.269 | 7.287 | 6.872 | 6.905 | 30,924,160 | -0.37(-5.05%) |
Mar 29, 2017 | 7.278 | 7.299 | 7.080 | 7.272 | 15,653,620 | +0.04(+0.48%) |
Mar 28, 2017 | 7.066 | 7.300 | 7.055 | 7.237 | 17,408,080 | +0.20(+2.80%) |
Mar 27, 2017 | 6.830 | 7.075 | 6.733 | 7.040 | 16,209,530 | +0.14(+2.06%) |
Mar 24, 2017 | 6.801 | 7.011 | 6.769 | 6.898 | 14,624,810 | +0.14(+2.07%) |
Mar 23, 2017 | 6.681 | 6.830 | 6.673 | 6.758 | 13,075,710 | +0.09(+1.30%) |
Mar 22, 2017 | 6.697 | 6.748 | 6.475 | 6.671 | 14,457,710 | -0.05(-0.71%) |
Mar 21, 2017 | 6.993 | 7.157 | 6.684 | 6.719 | 36,310,100 | -0.17(-2.43%) |
Mar 20, 2017 | 6.736 | 6.892 | 6.720 | 6.886 | 18,054,460 | +0.19(+2.79%) |
Mar 17, 2017 | 6.549 | 6.739 | 6.528 | 6.699 | 14,965,880 | +0.20(+3.08%) |
Mar 16, 2017 | 6.501 | 6.530 | 6.456 | 6.499 | 5,413,410 | +0.01(+0.23%) |
Mar 15, 2017 | 6.403 | 6.499 | 6.308 | 6.484 | 8,824,990 | +0.10(+1.58%) |
Mar 14, 2017 | 6.462 | 6.473 | 6.352 | 6.383 | 7,021,220 | -0.11(-1.69%) |
Mar 13, 2017 | 6.438 | 6.521 | 6.396 | 6.493 | 10,034,820 | +0.08(+1.22%) |
Mar 10, 2017 | 6.323 | 6.433 | 6.250 | 6.415 | 12,182,930 | +0.18(+2.82%) |
Mar 09, 2017 | 6.106 | 6.253 | 6.072 | 6.239 | 9,945,000 | +0.15(+2.43%) |
Mar 08, 2017 | 6.025 | 6.150 | 6.008 | 6.091 | 8,752,470 | +0.08(+1.30%) |
Mar 07, 2017 | 5.929 | 6.066 | 5.920 | 6.013 | 10,836,700 | +0.08(+1.37%) |
Mar 06, 2017 | 5.994 | 6.026 | 5.863 | 5.932 | 6,986,040 | -0.10(-1.61%) |
Mar 03, 2017 | 5.964 | 6.038 | 5.912 | 6.029 | 9,894,970 | +0.06(+1.04%) |
Mar 02, 2017 | 5.972 | 6.065 | 5.948 | 5.967 | 9,639,830 | +0.00(+0.03%) |
Mar 01, 2017 | 6.017 | 6.017 | 5.902 | 5.965 | 11,003,600 | +0.04(+0.74%) |
Feb 28, 2017 | 5.947 | 6.084 | 5.915 | 5.921 | 11,330,430 | -0.07(-1.20%) |
Feb 27, 2017 | 6.180 | 6.187 | 5.982 | 5.993 | 15,350,120 | -0.18(-2.95%) |
Feb 24, 2017 | 6.202 | 6.228 | 6.059 | 6.175 | 11,686,300 | -0.10(-1.56%) |
Feb 23, 2017 | 6.417 | 6.436 | 6.183 | 6.273 | 14,698,530 | -0.09(-1.35%) |
Feb 22, 2017 | 6.300 | 6.380 | 6.178 | 6.359 | 11,989,670 | +0.05(+0.81%) |
Feb 21, 2017 | 6.215 | 6.393 | 6.186 | 6.308 | 19,520,540 | +0.16(+2.54%) |
Feb 17, 2017 | 6.152 | 6.152 | 6.152 | 0 | +0.05(+0.90%) | |
Feb 16, 2017 | 6.118 | 6.247 | 5.956 | 6.097 | 21,866,280 | +0.04(+0.59%) |
Feb 15, 2017 | 5.487 | 6.149 | 5.430 | 6.061 | 56,948,540 | +0.46(+8.14%) |
Feb 14, 2017 | 5.632 | 5.632 | 5.515 | 5.605 | 19,634,740 | +0.00(+0.00%) |
Feb 13, 2017 | 5.601 | 5.716 | 5.532 | 5.605 | 25,409,810 | +0.08(+1.50%) |
Feb 10, 2017 | 5.523 | 5.625 | 5.490 | 5.522 | 17,854,390 | +0.06(+1.12%) |
Feb 09, 2017 | 5.375 | 5.500 | 5.375 | 5.461 | 9,000,650 | +0.12(+2.32%) |
Feb 08, 2017 | 5.359 | 5.364 | 5.273 | 5.337 | 7,042,700 | +0.02(+0.45%) |
Feb 07, 2017 | 5.299 | 5.366 | 5.265 | 5.313 | 6,812,050 | +0.04(+0.85%) |
Feb 06, 2017 | 5.219 | 5.274 | 5.146 | 5.268 | 4,199,960 | +0.06(+1.07%) |
Feb 03, 2017 | 5.261 | 5.263 | 5.140 | 5.212 | 7,688,640 | -0.02(-0.38%) |
Feb 02, 2017 | 5.118 | 5.265 | 5.104 | 5.232 | 9,548,480 | +0.11(+2.21%) |
Feb 01, 2017 | 5.164 | 5.171 | 5.062 | 5.119 | 5,523,130 | +0.04(+0.73%) |
Jan 31, 2017 | 5.034 | 5.085 | 5.017 | 5.082 | 7,034,490 | +0.01(+0.24%) |
Jan 30, 2017 | 5.161 | 5.173 | 5.025 | 5.070 | 9,356,720 | -0.08(-1.63%) |
Jan 27, 2017 | 5.100 | 5.164 | 5.100 | 5.154 | 5,326,510 | +0.05(+1.04%) |
Jan 26, 2017 | 5.181 | 5.200 | 5.065 | 5.101 | 8,373,870 | -0.04(-0.68%) |
Jan 25, 2017 | 5.011 | 5.198 | 5.004 | 5.136 | 11,162,970 | +0.19(+3.93%) |
Jan 24, 2017 | 4.986 | 5.000 | 4.893 | 4.942 | 8,523,300 | -0.00(-0.04%) |
Jan 23, 2017 | 5.010 | 5.035 | 4.925 | 4.944 | 8,718,390 | -0.07(-1.30%) |
Jan 20, 2017 | 5.077 | 5.137 | 4.987 | 5.009 | 9,166,620 | -0.06(-1.13%) |
Jan 19, 2017 | 5.012 | 5.113 | 4.990 | 5.066 | 10,003,220 | +0.07(+1.36%) |
Jan 18, 2017 | 4.966 | 5.000 | 4.904 | 4.998 | 8,460,450 | +0.05(+0.93%) |
Jan 17, 2017 | 4.883 | 4.975 | 4.831 | 4.952 | 13,060,220 | +0.14(+2.95%) |
Jan 13, 2017 | 4.810 | 4.810 | 4.810 | 0 | -0.05(-0.99%) | |
Jan 12, 2017 | 4.864 | 4.885 | 4.761 | 4.858 | 9,271,730 | +0.02(+0.52%) |
Jan 11, 2017 | 4.793 | 4.871 | 4.728 | 4.833 | 9,472,540 | +0.05(+0.96%) |
Jan 10, 2017 | 4.702 | 4.913 | 4.702 | 4.787 | 16,009,170 | +0.07(+1.46%) |
Jan 09, 2017 | 4.711 | 4.754 | 4.670 | 4.718 | 9,211,220 | +0.03(+0.60%) |
Jan 06, 2017 | 4.736 | 4.765 | 4.570 | 4.690 | 20,614,770 | -0.08(-1.64%) |
Jan 05, 2017 | 4.447 | 4.794 | 4.425 | 4.768 | 50,662,880 | +0.35(+8.02%) |
Jan 04, 2017 | 4.326 | 4.442 | 4.285 | 4.414 | 8,481,400 | +0.13(+3.08%) |
Jan 03, 2017 | 4.328 | 4.346 | 4.213 | 4.282 | 7,059,340 | -0.00(-0.12%) |
Dec 30, 2016 | 4.287 | 4.287 | 4.287 | 0 | -0.02(-0.53%) | |
Dec 29, 2016 | 4.339 | 4.390 | 4.252 | 4.310 | 5,326,160 | -0.01(-0.28%) |
Dec 28, 2016 | 4.353 | 4.424 | 4.283 | 4.322 | 8,692,190 | -0.04(-0.96%) |
Dec 27, 2016 | 4.154 | 4.380 | 4.152 | 4.364 | 7,515,730 | +0.23(+5.56%) |
Dec 23, 2016 | 4.134 | 4.134 | 4.134 | 0 | +0.12(+2.91%) | |
Dec 22, 2016 | 4.080 | 4.091 | 3.985 | 4.017 | 5,025,630 | -0.06(-1.54%) |
Dec 21, 2016 | 4.152 | 4.152 | 4.064 | 4.080 | 6,494,930 | -0.06(-1.50%) |
Dec 20, 2016 | 4.187 | 4.196 | 4.110 | 4.142 | 5,156,350 | -0.04(-1.07%) |
Dec 19, 2016 | 4.235 | 4.288 | 4.175 | 4.187 | 5,217,960 | -0.02(-0.43%) |
Dec 16, 2016 | 4.250 | 4.262 | 4.189 | 4.205 | 4,460,440 | -0.04(-0.85%) |
Dec 15, 2016 | 4.162 | 4.283 | 4.135 | 4.241 | 7,037,170 | +0.07(+1.58%) |
Dec 14, 2016 | 4.231 | 4.252 | 4.138 | 4.175 | 5,342,880 | -0.05(-1.23%) |
Dec 13, 2016 | 4.201 | 4.273 | 4.189 | 4.227 | 5,479,230 | +0.02(+0.55%) |
Dec 12, 2016 | 4.275 | 4.287 | 4.187 | 4.204 | 5,055,680 | -0.02(-0.43%) |
Dec 09, 2016 | 4.300 | 4.367 | 4.178 | 4.222 | 7,131,000 | -0.04(-0.96%) |
Dec 08, 2016 | 4.109 | 4.298 | 4.054 | 4.263 | 11,154,940 | +0.19(+4.69%) |
Dec 07, 2016 | 4.117 | 4.121 | 4.005 | 4.072 | 5,353,150 | -0.02(-0.44%) |
Dec 06, 2016 | 4.095 | 4.142 | 4.019 | 4.090 | 3,945,860 | +0.03(+0.81%) |
Dec 05, 2016 | 3.947 | 4.123 | 3.947 | 4.057 | 8,898,770 | +0.15(+3.89%) |
Dec 02, 2016 | 3.973 | 4.038 | 3.869 | 3.905 | 12,779,330 | -0.06(-1.56%) |