Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.729 | 4.729 | 4.729 | 0 | -0.02(-0.37%) | |
Dec 28, 2017 | 4.756 | 4.765 | 4.712 | 4.747 | 9,745,389 | -0.01(-0.19%) |
Dec 27, 2017 | 4.782 | 4.800 | 4.747 | 4.756 | 10,840,964 | -0.03(-0.55%) |
Dec 26, 2017 | 4.720 | 4.862 | 4.720 | 4.782 | 16,634,678 | +0.04(+0.93%) |
Dec 22, 2017 | 4.641 | 4.747 | 4.641 | 4.738 | 17,280,872 | +0.09(+1.90%) |
Dec 21, 2017 | 4.641 | 4.676 | 4.623 | 4.650 | 28,299,794 | +0.01(+0.19%) |
Dec 20, 2017 | 4.703 | 4.720 | 4.632 | 4.641 | 22,188,290 | -0.05(-1.13%) |
Dec 19, 2017 | 4.782 | 4.809 | 4.694 | 4.694 | 25,401,062 | -0.10(-2.03%) |
Dec 18, 2017 | 4.685 | 4.831 | 4.685 | 4.791 | 36,952,668 | +0.05(+1.12%) |
Dec 15, 2017 | 5.029 | 5.029 | 4.588 | 4.738 | 108,785,136 | -0.26(-5.12%) |
Dec 14, 2017 | 5.020 | 5.065 | 4.994 | 4.994 | 15,290,436 | -0.03(-0.53%) |
Dec 13, 2017 | 5.020 | 5.056 | 5.007 | 5.020 | 15,071,151 | +0.00(+0.00%) |
Dec 12, 2017 | 4.976 | 5.047 | 4.959 | 5.020 | 14,244,713 | +0.04(+0.89%) |
Dec 11, 2017 | 4.976 | 5.003 | 4.950 | 4.976 | 17,196,064 | +0.00(+0.00%) |
Dec 08, 2017 | 5.012 | 5.020 | 4.959 | 4.976 | 11,897,171 | +0.01(+0.18%) |
Dec 07, 2017 | 4.932 | 5.029 | 4.915 | 4.968 | 20,171,264 | +0.03(+0.54%) |
Dec 06, 2017 | 5.056 | 5.056 | 4.915 | 4.941 | 23,967,320 | -0.12(-2.44%) |
Dec 05, 2017 | 4.959 | 5.065 | 4.941 | 5.065 | 29,601,892 | +0.11(+2.32%) |
Dec 04, 2017 | 4.888 | 5.003 | 4.879 | 4.950 | 23,131,306 | +0.06(+1.26%) |
Dec 01, 2017 | 4.818 | 4.915 | 4.818 | 4.888 | 25,274,172 | +0.04(+0.73%) |
Nov 30, 2017 | 4.809 | 4.897 | 4.800 | 4.853 | 18,054,744 | +0.02(+0.36%) |
Nov 29, 2017 | 4.791 | 4.897 | 4.791 | 4.835 | 21,765,058 | +0.04(+0.92%) |
Nov 28, 2017 | 4.791 | 4.804 | 4.773 | 4.791 | 17,139,964 | -0.01(-0.18%) |
Nov 27, 2017 | 4.773 | 4.826 | 4.765 | 4.800 | 18,010,280 | +0.00(+0.00%) |
Nov 24, 2017 | 4.791 | 4.826 | 4.778 | 4.800 | 8,890,310 | +0.00(+0.00%) |
Nov 22, 2017 | 4.818 | 4.844 | 4.782 | 4.800 | 15,970,398 | -0.02(-0.37%) |
Nov 21, 2017 | 4.818 | 4.862 | 4.804 | 4.818 | 15,033,450 | +0.03(+0.55%) |
Nov 20, 2017 | 4.826 | 4.844 | 4.778 | 4.791 | 13,076,494 | -0.03(-0.55%) |
Nov 17, 2017 | 4.782 | 4.840 | 4.747 | 4.818 | 13,504,994 | +0.05(+1.11%) |
Nov 16, 2017 | 4.729 | 4.800 | 4.720 | 4.765 | 19,320,404 | +0.02(+0.37%) |
Nov 15, 2017 | 4.720 | 4.756 | 4.676 | 4.747 | 16,430,717 | +0.03(+0.56%) |
Nov 14, 2017 | 4.835 | 4.844 | 4.676 | 4.720 | 27,117,298 | -0.13(-2.73%) |
Nov 13, 2017 | 4.694 | 4.853 | 4.694 | 4.853 | 27,931,720 | +0.14(+3.00%) |
Nov 10, 2017 | 4.659 | 4.773 | 4.659 | 4.712 | 21,161,514 | +0.03(+0.56%) |
Nov 09, 2017 | 4.712 | 4.765 | 4.659 | 4.685 | 17,210,842 | -0.04(-0.93%) |
Nov 08, 2017 | 4.685 | 4.747 | 4.685 | 4.729 | 17,956,964 | +0.03(+0.58%) |
Nov 07, 2017 | 4.711 | 4.755 | 4.676 | 4.702 | 14,550,176 | -0.01(-0.19%) |
Nov 06, 2017 | 4.658 | 4.755 | 4.658 | 4.711 | 14,114,332 | +0.04(+0.94%) |
Nov 03, 2017 | 4.667 | 4.702 | 4.632 | 4.667 | 19,003,672 | -0.04(-0.75%) |
Nov 02, 2017 | 4.764 | 4.781 | 4.667 | 4.702 | 23,439,358 | -0.09(-1.84%) |
Nov 01, 2017 | 4.816 | 4.860 | 4.737 | 4.790 | 26,278,458 | +0.00(+0.00%) |
Oct 31, 2017 | 4.860 | 4.861 | 4.781 | 4.790 | 22,154,828 | -0.06(-1.27%) |
Oct 30, 2017 | 4.869 | 4.896 | 4.808 | 4.852 | 22,328,254 | -0.03(-0.54%) |
Oct 27, 2017 | 4.887 | 4.896 | 4.790 | 4.878 | 34,657,280 | -0.04(-0.72%) |
Oct 26, 2017 | 4.949 | 4.949 | 4.878 | 4.913 | 14,623,818 | +0.02(+0.36%) |
Oct 25, 2017 | 4.984 | 5.019 | 4.808 | 4.896 | 33,203,810 | -0.14(-2.80%) |
Oct 24, 2017 | 5.010 | 5.089 | 5.010 | 5.037 | 30,826,522 | +0.02(+0.35%) |
Oct 23, 2017 | 5.081 | 5.089 | 5.001 | 5.019 | 22,885,712 | -0.05(-0.96%) |
Oct 20, 2017 | 5.089 | 5.089 | 5.045 | 5.067 | 9,412,444 | +0.01(+0.26%) |
Oct 19, 2017 | 5.037 | 5.072 | 5.019 | 5.054 | 9,965,526 | -0.01(-0.17%) |
Oct 18, 2017 | 5.019 | 5.081 | 5.010 | 5.063 | 13,013,393 | +0.04(+0.70%) |
Oct 17, 2017 | 5.001 | 5.045 | 4.993 | 5.028 | 9,978,932 | +0.01(+0.18%) |
Oct 16, 2017 | 5.028 | 5.037 | 5.015 | 5.019 | 8,933,506 | -0.01(-0.18%) |
Oct 13, 2017 | 5.063 | 5.063 | 5.010 | 5.028 | 9,852,915 | +0.00(+0.00%) |
Oct 12, 2017 | 5.045 | 5.089 | 4.966 | 5.028 | 23,086,008 | -0.01(-0.17%) |
Oct 11, 2017 | 4.993 | 5.063 | 4.966 | 5.037 | 16,086,132 | +0.06(+1.24%) |
Oct 10, 2017 | 5.037 | 5.045 | 4.975 | 4.975 | 11,442,370 | -0.06(-1.22%) |
Oct 09, 2017 | 5.054 | 5.089 | 5.028 | 5.037 | 8,176,274 | -0.01(-0.17%) |
Oct 06, 2017 | 5.063 | 5.081 | 4.993 | 5.045 | 12,244,783 | -0.01(-0.17%) |
Oct 05, 2017 | 5.028 | 5.098 | 5.019 | 5.054 | 19,420,404 | +0.01(+0.17%) |
Oct 04, 2017 | 4.957 | 5.054 | 4.931 | 5.045 | 25,514,440 | +0.11(+2.32%) |
Oct 03, 2017 | 4.843 | 4.931 | 4.843 | 4.931 | 19,678,222 | +0.09(+1.82%) |
Oct 02, 2017 | 4.860 | 4.887 | 4.825 | 4.843 | 18,220,866 | -0.02(-0.36%) |
Sep 29, 2017 | 4.808 | 4.904 | 4.799 | 4.860 | 17,916,356 | +0.07(+1.47%) |
Sep 28, 2017 | 4.843 | 4.869 | 4.790 | 4.790 | 13,301,354 | -0.08(-1.63%) |
Sep 27, 2017 | 4.816 | 4.878 | 4.799 | 4.869 | 18,231,254 | +0.08(+1.65%) |
Sep 26, 2017 | 4.843 | 4.869 | 4.772 | 4.790 | 16,033,030 | -0.05(-1.09%) |
Sep 25, 2017 | 4.869 | 4.887 | 4.834 | 4.843 | 14,544,589 | -0.04(-0.72%) |
Sep 22, 2017 | 4.816 | 4.878 | 4.816 | 4.878 | 9,409,537 | +0.04(+0.91%) |
Sep 21, 2017 | 4.834 | 4.869 | 4.816 | 4.834 | 8,363,860 | -0.01(-0.18%) |
Sep 20, 2017 | 4.808 | 4.860 | 4.799 | 4.843 | 23,036,828 | +0.03(+0.55%) |
Sep 19, 2017 | 4.816 | 4.847 | 4.808 | 4.816 | 12,037,308 | -0.01(-0.18%) |
Sep 18, 2017 | 4.834 | 4.869 | 4.799 | 4.825 | 20,473,804 | -0.03(-0.54%) |
Sep 15, 2017 | 4.781 | 4.852 | 4.772 | 4.852 | 34,225,864 | +0.06(+1.29%) |
Sep 14, 2017 | 4.772 | 4.808 | 4.746 | 4.790 | 19,062,370 | +0.02(+0.37%) |
Sep 13, 2017 | 4.904 | 4.913 | 4.728 | 4.772 | 30,532,428 | -0.15(-3.04%) |
Sep 12, 2017 | 4.860 | 4.922 | 4.834 | 4.922 | 21,725,476 | +0.05(+1.08%) |
Sep 11, 2017 | 4.860 | 4.878 | 4.808 | 4.869 | 22,246,124 | +0.04(+0.91%) |
Sep 08, 2017 | 4.878 | 4.878 | 4.755 | 4.825 | 28,172,602 | -0.06(-1.26%) |
Sep 07, 2017 | 4.931 | 4.957 | 4.852 | 4.887 | 17,685,582 | -0.04(-0.89%) |
Sep 06, 2017 | 4.913 | 4.957 | 4.887 | 4.931 | 16,719,081 | +0.01(+0.18%) |
Sep 05, 2017 | 5.001 | 5.019 | 4.900 | 4.922 | 22,572,836 | -0.09(-1.76%) |
Sep 01, 2017 | 5.054 | 5.063 | 4.997 | 5.010 | 14,777,123 | -0.05(-1.04%) |
Aug 31, 2017 | 5.028 | 5.063 | 5.001 | 5.063 | 15,805,799 | +0.04(+0.88%) |
Aug 30, 2017 | 4.940 | 5.063 | 4.940 | 5.019 | 18,836,408 | +0.06(+1.24%) |
Aug 29, 2017 | 4.878 | 4.957 | 4.860 | 4.957 | 12,266,821 | +0.04(+0.90%) |
Aug 28, 2017 | 4.922 | 4.940 | 4.887 | 4.913 | 11,670,733 | +0.00(+0.00%) |
Aug 25, 2017 | 4.922 | 4.949 | 4.896 | 4.913 | 11,664,789 | +0.00(+0.00%) |
Aug 24, 2017 | 4.904 | 4.931 | 4.860 | 4.913 | 12,877,387 | +0.02(+0.36%) |
Aug 23, 2017 | 4.957 | 4.984 | 4.896 | 4.896 | 19,892,122 | -0.10(-1.94%) |
Aug 22, 2017 | 4.869 | 4.993 | 4.869 | 4.993 | 26,720,920 | +0.13(+2.72%) |
Aug 21, 2017 | 4.834 | 4.869 | 4.816 | 4.860 | 11,821,828 | +0.03(+0.55%) |
Aug 18, 2017 | 4.799 | 4.860 | 4.790 | 4.834 | 14,230,339 | +0.01(+0.18%) |
Aug 17, 2017 | 4.896 | 4.913 | 4.816 | 4.825 | 21,584,608 | -0.10(-1.97%) |
Aug 16, 2017 | 4.940 | 4.953 | 4.887 | 4.922 | 12,743,581 | -0.01(-0.18%) |
Aug 15, 2017 | 4.949 | 4.962 | 4.860 | 4.931 | 24,164,796 | -0.03(-0.53%) |
Aug 14, 2017 | 4.949 | 4.984 | 4.922 | 4.957 | 16,804,924 | +0.05(+1.08%) |
Aug 11, 2017 | 4.816 | 4.935 | 4.808 | 4.904 | 21,001,860 | +0.06(+1.27%) |
Aug 10, 2017 | 4.843 | 4.878 | 4.834 | 4.843 | 19,309,094 | -0.04(-0.90%) |
Aug 09, 2017 | 4.869 | 4.904 | 4.825 | 4.887 | 21,106,108 | +0.00(+0.00%) |
Aug 08, 2017 | 4.913 | 4.966 | 4.869 | 4.887 | 24,581,142 | -0.04(-0.72%) |
Aug 07, 2017 | 4.878 | 4.931 | 4.878 | 4.922 | 15,947,635 | +0.04(+0.72%) |
Aug 04, 2017 | 4.966 | 4.988 | 4.878 | 4.887 | 21,526,036 | -0.07(-1.42%) |
Aug 03, 2017 | 4.975 | 5.045 | 4.944 | 4.957 | 19,787,560 | -0.04(-0.70%) |
Aug 02, 2017 | 5.063 | 5.089 | 4.931 | 4.992 | 20,973,516 | -0.10(-1.90%) |
Aug 01, 2017 | 5.177 | 5.177 | 5.028 | 5.089 | 28,638,298 | -0.06(-1.19%) |
Jul 31, 2017 | 5.151 | 5.177 | 5.107 | 5.151 | 18,802,822 | +0.04(+0.86%) |
Jul 28, 2017 | 5.080 | 5.159 | 5.054 | 5.107 | 23,685,190 | -0.02(-0.34%) |
Jul 27, 2017 | 4.878 | 5.177 | 4.878 | 5.124 | 83,256,672 | +0.39(+8.16%) |
Jul 26, 2017 | 4.764 | 4.825 | 4.738 | 4.738 | 42,949,088 | +0.00(+0.00%) |
Jul 25, 2017 | 4.729 | 4.790 | 4.729 | 4.738 | 20,533,312 | +0.01(+0.19%) |
Jul 24, 2017 | 4.808 | 4.817 | 4.720 | 4.729 | 27,433,072 | -0.08(-1.65%) |
Jul 21, 2017 | 4.790 | 4.808 | 4.742 | 4.808 | 19,293,972 | +0.00(+0.00%) |
Jul 20, 2017 | 4.825 | 4.781 | 4.808 | 12,877,113 | +0.03(+0.55%) | |
Jul 19, 2017 | 4.755 | 4.790 | 4.738 | 4.781 | 17,983,438 | +0.03(+0.55%) |
Jul 18, 2017 | 4.790 | 4.808 | 4.738 | 4.755 | 20,501,814 | -0.04(-0.92%) |
Jul 17, 2017 | 4.799 | 4.817 | 4.786 | 4.799 | 11,563,352 | -0.02(-0.36%) |
Jul 14, 2017 | 4.799 | 4.817 | 4.773 | 4.817 | 14,944,284 | +0.04(+0.92%) |
Jul 13, 2017 | 4.738 | 4.808 | 4.738 | 4.773 | 19,859,672 | +0.02(+0.46%) |
Jul 12, 2017 | 4.755 | 4.781 | 4.729 | 4.751 | 19,348,660 | +0.01(+0.28%) |
Jul 11, 2017 | 4.702 | 4.746 | 4.676 | 4.738 | 14,320,297 | +0.04(+0.94%) |
Jul 10, 2017 | 4.711 | 4.746 | 4.676 | 4.694 | 27,324,144 | -0.03(-0.56%) |
Jul 07, 2017 | 4.702 | 4.764 | 4.694 | 4.720 | 15,543,959 | +0.02(+0.37%) |
Jul 06, 2017 | 4.768 | 4.694 | 4.702 | 16,904,580 | -0.06(-1.29%) | |
Jul 05, 2017 | 4.720 | 4.790 | 4.720 | 4.764 | 19,604,538 | +0.04(+0.74%) |
Jul 03, 2017 | 4.834 | 4.834 | 4.720 | 4.729 | 11,767,472 | -0.08(-1.65%) |
Jun 30, 2017 | 4.764 | 4.825 | 4.698 | 4.808 | 37,653,284 | +0.10(+2.05%) |
Jun 29, 2017 | 4.746 | 4.781 | 4.641 | 4.711 | 31,790,558 | -0.04(-0.74%) |
Jun 28, 2017 | 4.632 | 4.755 | 4.632 | 4.746 | 19,486,524 | +0.12(+2.66%) |
Jun 27, 2017 | 4.650 | 4.720 | 4.623 | 4.623 | 20,942,420 | -0.04(-0.75%) |
Jun 26, 2017 | 4.720 | 4.777 | 4.658 | 4.658 | 19,902,516 | -0.04(-0.93%) |
Jun 23, 2017 | 4.738 | 4.702 | 47,747,732 | +0.10(+2.10%) | ||
Jun 22, 2017 | 4.614 | 4.658 | 4.579 | 4.606 | 15,822,194 | +0.00(+0.00%) |
Jun 21, 2017 | 4.553 | 4.658 | 4.535 | 4.606 | 23,435,534 | +0.05(+1.16%) |
Jun 20, 2017 | 4.588 | 4.632 | 4.553 | 4.553 | 26,818,892 | -0.05(-1.14%) |
Jun 19, 2017 | 4.571 | 4.641 | 4.553 | 4.606 | 20,235,524 | +0.06(+1.26%) |
Jun 16, 2017 | 4.527 | 4.579 | 4.500 | 4.549 | 31,501,262 | -0.00(-0.10%) |
Jun 15, 2017 | 4.527 | 4.553 | 4.474 | 4.553 | 18,486,354 | +0.02(+0.39%) |
Jun 14, 2017 | 4.623 | 4.623 | 4.527 | 4.535 | 18,773,408 | -0.07(-1.53%) |
Jun 13, 2017 | 4.553 | 4.623 | 4.544 | 4.606 | 17,166,004 | +0.04(+0.77%) |
Jun 12, 2017 | 4.553 | 4.632 | 4.491 | 4.571 | 28,266,452 | +0.00(+0.00%) |
Jun 09, 2017 | 4.746 | 4.764 | 4.509 | 4.571 | 43,950,200 | -0.18(-3.70%) |
Jun 08, 2017 | 4.650 | 4.759 | 4.606 | 4.746 | 31,237,960 | +0.07(+1.50%) |
Jun 07, 2017 | 4.641 | 4.716 | 4.597 | 4.676 | 17,684,220 | +0.03(+0.57%) |
Jun 06, 2017 | 4.729 | 4.733 | 4.562 | 4.650 | 48,144,132 | -0.08(-1.67%) |
Jun 05, 2017 | 4.825 | 4.825 | 4.729 | 4.729 | 27,747,712 | -0.09(-1.91%) |
Jun 02, 2017 | 4.781 | 4.834 | 4.764 | 4.821 | 31,692,096 | +0.02(+0.46%) |
Jun 01, 2017 | 4.614 | 4.812 | 4.588 | 4.799 | 59,839,548 | +0.18(+4.00%) |
May 31, 2017 | 4.614 | 4.636 | 4.579 | 4.614 | 40,898,024 | +0.02(+0.38%) |
May 30, 2017 | 4.658 | 4.716 | 4.588 | 4.597 | 29,617,404 | -0.05(-1.13%) |
May 26, 2017 | 4.491 | 4.702 | 4.491 | 4.650 | 46,958,528 | +0.15(+3.32%) |
May 25, 2017 | 4.491 | 4.522 | 4.447 | 4.500 | 22,254,144 | +0.01(+0.20%) |
May 24, 2017 | 4.395 | 4.500 | 4.386 | 4.491 | 27,435,990 | +0.12(+2.82%) |
May 23, 2017 | 4.368 | 4.421 | 4.342 | 4.368 | 16,959,592 | +0.03(+0.61%) |
May 22, 2017 | 4.307 | 4.377 | 4.307 | 4.342 | 13,805,960 | +0.03(+0.61%) |
May 19, 2017 | 4.245 | 4.351 | 4.245 | 4.316 | 20,174,802 | +0.04(+1.03%) |
May 18, 2017 | 4.166 | 4.351 | 4.157 | 4.272 | 37,214,928 | +0.11(+2.75%) |
May 17, 2017 | 4.201 | 4.210 | 4.157 | 4.157 | 28,166,870 | -0.05(-1.25%) |
May 16, 2017 | 4.210 | 4.237 | 4.201 | 4.210 | 14,511,230 | +0.01(+0.21%) |
May 15, 2017 | 4.210 | 4.263 | 4.184 | 4.201 | 26,917,386 | -0.03(-0.62%) |
May 12, 2017 | 4.263 | 4.263 | 4.210 | 4.228 | 18,198,056 | -0.02(-0.41%) |
May 11, 2017 | 4.245 | 4.263 | 4.201 | 4.245 | 21,904,846 | -0.02(-0.41%) |
May 10, 2017 | 4.272 | 4.298 | 4.237 | 4.263 | 20,738,470 | -0.02(-0.41%) |
May 09, 2017 | 4.307 | 4.346 | 4.254 | 4.280 | 30,946,532 | -0.03(-0.61%) |
May 08, 2017 | 4.294 | 4.324 | 4.267 | 4.307 | 22,511,154 | +0.02(+0.41%) |
May 05, 2017 | 4.263 | 4.307 | 4.245 | 4.289 | 16,527,201 | +0.05(+1.14%) |
May 04, 2017 | 4.272 | 4.272 | 4.219 | 4.241 | 18,257,512 | -0.01(-0.31%) |
May 03, 2017 | 4.245 | 4.307 | 4.219 | 4.254 | 32,346,706 | +0.01(+0.21%) |
May 02, 2017 | 4.359 | 4.368 | 4.166 | 4.245 | 67,107,136 | -0.11(-2.42%) |
May 01, 2017 | 4.342 | 4.368 | 4.280 | 4.351 | 43,423,864 | +0.01(+0.20%) |
Apr 28, 2017 | 4.421 | 4.421 | 4.289 | 4.342 | 46,659,412 | -0.06(-1.39%) |
Apr 27, 2017 | 4.395 | 4.430 | 4.298 | 4.403 | 69,140,160 | -0.08(-1.76%) |
Apr 26, 2017 | 4.552 | 4.561 | 4.447 | 4.482 | 39,634,496 | -0.08(-1.83%) |
Apr 25, 2017 | 4.509 | 4.570 | 4.500 | 4.566 | 31,042,346 | +0.07(+1.46%) |
Apr 24, 2017 | 4.456 | 4.500 | 4.412 | 4.500 | 66,206,956 | +0.05(+1.18%) |
Apr 21, 2017 | 4.456 | 4.491 | 4.386 | 4.447 | 90,441,592 | +0.00(+0.00%) |
Apr 20, 2017 | 4.456 | 4.491 | 4.359 | 4.447 | 43,813,472 | +0.00(+0.00%) |
Apr 19, 2017 | 4.386 | 4.456 | 4.342 | 4.447 | 57,492,948 | +0.01(+0.20%) |
Apr 18, 2017 | 4.438 | 4.473 | 4.403 | 4.438 | 23,187,268 | +0.01(+0.20%) |
Apr 17, 2017 | 4.491 | 4.500 | 4.421 | 4.430 | 18,691,482 | -0.04(-0.98%) |
Apr 13, 2017 | 4.491 | 4.500 | 4.438 | 4.473 | 24,757,276 | +0.01(+0.20%) |
Apr 12, 2017 | 4.438 | 4.491 | 4.430 | 4.465 | 23,818,550 | +0.03(+0.59%) |
Apr 11, 2017 | 4.482 | 4.482 | 4.430 | 4.438 | 23,288,246 | -0.04(-0.78%) |
Apr 10, 2017 | 4.526 | 4.535 | 4.473 | 4.473 | 18,618,406 | -0.05(-1.16%) |
Apr 07, 2017 | 4.517 | 4.544 | 4.491 | 4.526 | 19,788,558 | +0.03(+0.58%) |
Apr 06, 2017 | 4.491 | 4.530 | 4.473 | 4.500 | 14,631,913 | +0.02(+0.39%) |
Apr 05, 2017 | 4.509 | 4.570 | 4.473 | 4.482 | 27,754,418 | -0.01(-0.20%) |
Apr 04, 2017 | 4.447 | 4.513 | 4.447 | 4.491 | 20,890,306 | +0.02(+0.39%) |
Apr 03, 2017 | 4.526 | 4.552 | 4.430 | 4.473 | 25,549,164 | -0.04(-0.97%) |
Mar 31, 2017 | 4.552 | 4.579 | 4.509 | 4.517 | 15,509,382 | -0.05(-1.15%) |
Mar 30, 2017 | 4.509 | 4.579 | 4.500 | 4.570 | 15,779,502 | +0.06(+1.36%) |
Mar 29, 2017 | 4.500 | 4.509 | 4.469 | 4.509 | 19,814,200 | +0.03(+0.59%) |
Mar 28, 2017 | 4.491 | 4.544 | 4.465 | 4.482 | 29,006,944 | +0.01(+0.20%) |
Mar 27, 2017 | 4.438 | 4.509 | 4.421 | 4.473 | 22,254,318 | +0.00(+0.00%) |
Mar 24, 2017 | 4.517 | 4.517 | 4.438 | 4.473 | 29,193,266 | -0.03(-0.58%) |
Mar 23, 2017 | 4.456 | 4.526 | 4.438 | 4.500 | 30,102,656 | +0.03(+0.59%) |
Mar 22, 2017 | 4.509 | 4.517 | 4.438 | 4.473 | 37,112,644 | -0.08(-1.73%) |
Mar 21, 2017 | 4.675 | 4.684 | 4.535 | 4.552 | 38,057,496 | -0.11(-2.26%) |
Mar 20, 2017 | 4.684 | 4.710 | 4.640 | 4.658 | 15,496,415 | -0.04(-0.93%) |
Mar 17, 2017 | 4.719 | 4.728 | 4.623 | 4.702 | 42,951,324 | +0.03(+0.56%) |
Mar 16, 2017 | 4.623 | 4.693 | 4.596 | 4.675 | 21,953,370 | +0.03(+0.57%) |
Mar 15, 2017 | 4.745 | 4.780 | 4.649 | 4.649 | 36,520,436 | -0.08(-1.67%) |
Mar 14, 2017 | 4.737 | 4.772 | 4.666 | 4.728 | 34,221,224 | -0.04(-0.92%) |
Mar 13, 2017 | 4.851 | 4.548 | 4.772 | 72,997,672 | +0.22(+4.82%) | |
Mar 10, 2017 | 4.509 | 4.552 | 4.500 | 4.552 | 29,251,308 | +0.04(+0.78%) |
Mar 09, 2017 | 4.526 | 4.544 | 4.473 | 4.517 | 21,329,638 | -0.01(-0.19%) |
Mar 08, 2017 | 4.500 | 4.535 | 4.491 | 4.526 | 21,211,624 | +0.04(+0.78%) |
Mar 07, 2017 | 4.465 | 4.509 | 4.456 | 4.491 | 19,673,242 | +0.03(+0.59%) |
Mar 06, 2017 | 4.465 | 4.473 | 4.443 | 4.465 | 18,404,730 | -0.01(-0.29%) |
Mar 03, 2017 | 4.482 | 4.509 | 4.456 | 4.478 | 18,279,678 | -0.02(-0.49%) |
Mar 02, 2017 | 4.509 | 4.517 | 4.473 | 4.500 | 28,103,622 | -0.03(-0.68%) |
Mar 01, 2017 | 4.500 | 4.544 | 4.495 | 4.530 | 20,287,354 | +0.07(+1.47%) |
Feb 28, 2017 | 4.552 | 4.552 | 4.456 | 4.465 | 36,378,436 | -0.08(-1.74%) |
Feb 27, 2017 | 4.500 | 4.544 | 4.491 | 4.544 | 27,661,868 | +0.05(+1.17%) |
Feb 24, 2017 | 4.456 | 4.500 | 4.430 | 4.491 | 17,693,606 | +0.04(+0.99%) |
Feb 23, 2017 | 4.535 | 4.544 | 4.430 | 4.447 | 25,530,100 | -0.07(-1.55%) |
Feb 22, 2017 | 4.552 | 4.579 | 4.473 | 4.517 | 50,428,932 | +0.10(+2.18%) |
Feb 21, 2017 | 4.377 | 4.447 | 4.342 | 4.421 | 27,892,174 | +0.09(+2.02%) |
Feb 17, 2017 | 4.333 | 4.333 | 4.333 | 0 | +0.03(+0.61%) | |
Feb 16, 2017 | 4.333 | 4.386 | 4.280 | 4.307 | 36,349,848 | +0.03(+0.61%) |
Feb 15, 2017 | 4.237 | 4.311 | 4.175 | 4.280 | 44,388,216 | +0.12(+2.95%) |
Feb 14, 2017 | 4.184 | 4.193 | 4.149 | 4.158 | 24,597,052 | -0.02(-0.42%) |
Feb 13, 2017 | 4.158 | 4.175 | 4.140 | 4.175 | 15,574,484 | +0.03(+0.63%) |
Feb 10, 2017 | 4.131 | 4.158 | 4.114 | 4.149 | 19,971,792 | +0.02(+0.53%) |
Feb 09, 2017 | 4.140 | 4.158 | 4.114 | 4.127 | 23,311,100 | +0.00(+0.11%) |
Feb 08, 2017 | 4.158 | 4.158 | 4.096 | 4.123 | 19,049,720 | -0.01(-0.32%) |
Feb 07, 2017 | 4.193 | 4.193 | 4.131 | 4.136 | 21,046,260 | -0.05(-1.26%) |
Feb 06, 2017 | 4.219 | 4.219 | 4.180 | 4.188 | 17,328,490 | -0.02(-0.52%) |
Feb 03, 2017 | 4.166 | 4.210 | 4.166 | 4.210 | 17,214,378 | +0.05(+1.27%) |
Feb 02, 2017 | 4.219 | 4.219 | 4.140 | 4.158 | 32,355,576 | -0.02(-0.42%) |
Feb 01, 2017 | 4.149 | 4.184 | 4.131 | 4.175 | 32,295,558 | +0.04(+1.06%) |
Jan 31, 2017 | 4.193 | 4.193 | 4.123 | 4.131 | 23,404,778 | -0.04(-0.84%) |
Jan 30, 2017 | 4.140 | 4.166 | 4.105 | 4.166 | 27,379,844 | +0.01(+0.21%) |
Jan 27, 2017 | 4.193 | 4.201 | 4.149 | 4.158 | 25,906,650 | +0.00(+0.00%) |
Jan 26, 2017 | 4.105 | 4.166 | 4.096 | 4.158 | 26,253,552 | +0.07(+1.60%) |
Jan 25, 2017 | 4.070 | 4.114 | 4.066 | 4.092 | 18,850,896 | +0.04(+0.97%) |
Jan 24, 2017 | 4.009 | 4.053 | 4.009 | 4.053 | 23,306,526 | +0.04(+0.87%) |
Jan 23, 2017 | 4.026 | 4.044 | 4.009 | 4.018 | 17,141,008 | +0.00(+0.00%) |
Jan 20, 2017 | 4.026 | 4.035 | 4.000 | 4.018 | 17,531,274 | +0.00(+0.00%) |
Jan 19, 2017 | 4.009 | 4.026 | 3.983 | 4.018 | 16,432,025 | -0.01(-0.22%) |
Jan 18, 2017 | 4.018 | 4.026 | 3.974 | 4.026 | 23,483,506 | +0.03(+0.66%) |
Jan 17, 2017 | 4.018 | 4.031 | 3.991 | 4.000 | 14,876,094 | -0.04(-0.87%) |
Jan 13, 2017 | 4.035 | 4.035 | 4.035 | 0 | +0.03(+0.66%) | |
Jan 12, 2017 | 4.018 | 4.035 | 3.956 | 4.009 | 22,883,602 | -0.01(-0.22%) |
Jan 11, 2017 | 4.044 | 4.053 | 3.983 | 4.018 | 37,099,216 | -0.04(-0.86%) |
Jan 10, 2017 | 4.026 | 4.083 | 4.000 | 4.053 | 23,489,032 | +0.03(+0.65%) |
Jan 09, 2017 | 3.991 | 4.035 | 3.969 | 4.026 | 38,497,944 | +0.04(+0.88%) |
Jan 06, 2017 | 4.070 | 4.070 | 3.991 | 3.991 | 28,766,540 | -0.07(-1.72%) |
Jan 05, 2017 | 3.991 | 4.061 | 3.991 | 4.061 | 41,412,688 | +0.10(+2.43%) |
Jan 04, 2017 | 3.904 | 3.983 | 3.898 | 3.965 | 30,643,968 | +0.08(+2.03%) |