Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 4.960 | 4.964 | 4.870 | 4.914 | 34,385,952 | -0.12(-2.44%) |
Oct 30, 2017 | 5.079 | 5.121 | 4.974 | 5.037 | 42,058,604 | -0.12(-2.38%) |
Oct 27, 2017 | 5.141 | 5.194 | 5.075 | 5.160 | 24,889,404 | +0.07(+1.28%) |
Oct 26, 2017 | 5.252 | 5.260 | 5.079 | 5.095 | 17,178,700 | -0.15(-2.78%) |
Oct 25, 2017 | 5.198 | 5.244 | 5.097 | 5.240 | 25,190,340 | +0.07(+1.34%) |
Oct 24, 2017 | 5.160 | 5.183 | 5.068 | 5.171 | 27,650,604 | +0.02(+0.37%) |
Oct 23, 2017 | 5.221 | 5.275 | 5.135 | 5.152 | 13,943,143 | -0.13(-2.40%) |
Oct 20, 2017 | 5.340 | 5.348 | 5.271 | 5.279 | 11,836,171 | -0.03(-0.65%) |
Oct 19, 2017 | 5.306 | 5.317 | 5.260 | 5.313 | 10,534,731 | -0.04(-0.72%) |
Oct 18, 2017 | 5.367 | 5.384 | 5.302 | 5.352 | 16,786,122 | -0.01(-0.21%) |
Oct 17, 2017 | 5.359 | 5.363 | 5.294 | 5.363 | 17,813,608 | -0.00(-0.07%) |
Oct 16, 2017 | 5.409 | 5.421 | 5.332 | 5.367 | 16,887,438 | -0.05(-0.99%) |
Oct 13, 2017 | 5.482 | 5.486 | 5.386 | 5.421 | 30,450,088 | +0.03(+0.64%) |
Oct 12, 2017 | 5.436 | 5.448 | 5.371 | 5.386 | 17,672,164 | -0.05(-0.99%) |
Oct 11, 2017 | 5.463 | 5.478 | 5.399 | 5.440 | 29,033,822 | +0.02(+0.35%) |
Oct 10, 2017 | 5.394 | 5.467 | 5.382 | 5.421 | 24,787,480 | +0.11(+2.10%) |
Oct 09, 2017 | 5.375 | 5.390 | 5.286 | 5.309 | 13,116,413 | -0.12(-2.12%) |
Oct 06, 2017 | 5.436 | 5.436 | 5.371 | 5.425 | 16,677,244 | -0.08(-1.39%) |
Oct 05, 2017 | 5.520 | 5.595 | 5.490 | 5.501 | 26,435,304 | +0.05(+0.99%) |
Oct 04, 2017 | 5.482 | 5.505 | 5.432 | 5.448 | 16,705,226 | -0.00(-0.07%) |
Oct 03, 2017 | 5.286 | 5.451 | 5.260 | 5.451 | 21,231,260 | +0.17(+3.20%) |
Oct 02, 2017 | 5.225 | 5.294 | 5.206 | 5.283 | 14,314,957 | +0.03(+0.54%) |
Sep 29, 2017 | 5.250 | 5.277 | 5.218 | 5.254 | 17,273,830 | +0.08(+1.48%) |
Sep 28, 2017 | 5.170 | 5.204 | 5.139 | 5.177 | 26,502,646 | -0.01(-0.15%) |
Sep 27, 2017 | 5.204 | 5.223 | 5.135 | 5.185 | 37,593,496 | -0.03(-0.59%) |
Sep 26, 2017 | 5.231 | 5.285 | 5.212 | 5.216 | 22,955,976 | +0.01(+0.15%) |
Sep 25, 2017 | 5.296 | 5.304 | 5.196 | 5.208 | 23,296,114 | -0.12(-2.16%) |
Sep 22, 2017 | 5.281 | 5.365 | 5.262 | 5.323 | 14,824,696 | +0.04(+0.73%) |
Sep 21, 2017 | 5.315 | 5.373 | 5.252 | 5.285 | 27,057,894 | -0.02(-0.36%) |
Sep 20, 2017 | 5.346 | 5.359 | 5.231 | 5.304 | 23,032,570 | -0.02(-0.43%) |
Sep 19, 2017 | 5.354 | 5.354 | 5.273 | 5.327 | 29,137,008 | -0.03(-0.64%) |
Sep 18, 2017 | 5.358 | 5.415 | 5.325 | 5.361 | 23,277,680 | +0.00(+0.07%) |
Sep 15, 2017 | 5.246 | 5.373 | 5.235 | 5.358 | 25,548,574 | +0.09(+1.67%) |
Sep 14, 2017 | 5.223 | 5.281 | 5.200 | 5.269 | 24,359,078 | +0.03(+0.59%) |
Sep 13, 2017 | 5.200 | 5.271 | 5.181 | 5.239 | 30,939,388 | +0.02(+0.37%) |
Sep 12, 2017 | 5.223 | 5.284 | 5.193 | 5.219 | 24,080,474 | -0.04(-0.80%) |
Sep 11, 2017 | 5.254 | 5.338 | 5.251 | 5.262 | 23,327,874 | +0.08(+1.48%) |
Sep 08, 2017 | 5.216 | 5.223 | 5.166 | 5.185 | 42,839,116 | -0.00(-0.07%) |
Sep 07, 2017 | 5.181 | 5.221 | 5.139 | 5.189 | 33,995,480 | -0.02(-0.29%) |
Sep 06, 2017 | 5.097 | 5.227 | 5.087 | 5.204 | 42,621,892 | +0.18(+3.59%) |
Sep 05, 2017 | 5.093 | 5.108 | 4.953 | 5.024 | 41,423,892 | +0.01(+0.23%) |
Sep 01, 2017 | 4.986 | 5.070 | 4.963 | 5.012 | 25,140,380 | +0.12(+2.39%) |
Aug 31, 2017 | 4.968 | 4.976 | 4.884 | 4.896 | 26,773,910 | -0.03(-0.70%) |
Aug 30, 2017 | 4.938 | 4.945 | 4.901 | 4.930 | 18,442,860 | -0.03(-0.54%) |
Aug 29, 2017 | 4.869 | 4.968 | 4.853 | 4.957 | 32,687,780 | +0.02(+0.47%) |
Aug 28, 2017 | 4.980 | 4.991 | 4.919 | 4.934 | 15,259,699 | -0.06(-1.15%) |
Aug 25, 2017 | 5.018 | 4.965 | 4.991 | 20,060,086 | -0.02(-0.46%) | |
Aug 24, 2017 | 4.991 | 5.041 | 4.974 | 5.014 | 24,546,396 | +0.05(+0.93%) |
Aug 23, 2017 | 4.892 | 4.991 | 4.892 | 4.968 | 34,032,440 | +0.09(+1.81%) |
Aug 22, 2017 | 4.850 | 4.930 | 4.842 | 4.880 | 20,872,830 | +0.12(+2.41%) |
Aug 21, 2017 | 4.869 | 4.874 | 4.754 | 4.765 | 16,818,302 | -0.09(-1.89%) |
Aug 18, 2017 | 4.781 | 4.869 | 4.763 | 4.857 | 21,667,256 | +0.13(+2.84%) |
Aug 17, 2017 | 4.781 | 4.798 | 4.719 | 4.723 | 18,783,640 | -0.10(-2.14%) |
Aug 16, 2017 | 4.807 | 4.850 | 4.750 | 4.827 | 19,511,918 | +0.04(+0.88%) |
Aug 15, 2017 | 4.769 | 4.815 | 4.750 | 4.784 | 21,033,464 | +0.06(+1.27%) |
Aug 14, 2017 | 4.679 | 4.785 | 4.671 | 4.724 | 20,667,228 | +0.03(+0.73%) |
Aug 11, 2017 | 4.652 | 4.721 | 4.612 | 4.690 | 17,916,000 | +0.04(+0.90%) |
Aug 10, 2017 | 4.721 | 4.724 | 4.645 | 4.649 | 19,335,406 | -0.09(-1.92%) |
Aug 09, 2017 | 4.728 | 4.757 | 4.713 | 4.740 | 22,374,568 | -0.07(-1.42%) |
Aug 08, 2017 | 4.751 | 4.857 | 4.747 | 4.808 | 46,578,512 | +0.05(+1.04%) |
Aug 07, 2017 | 4.671 | 4.766 | 4.664 | 4.759 | 17,469,940 | +0.07(+1.46%) |
Aug 04, 2017 | 4.724 | 4.743 | 4.671 | 4.690 | 14,418,633 | -0.02(-0.48%) |
Aug 03, 2017 | 4.709 | 4.736 | 4.690 | 4.713 | 43,741,960 | -0.02(-0.32%) |
Aug 02, 2017 | 4.630 | 4.736 | 4.622 | 4.728 | 39,473,896 | +0.07(+1.47%) |
Aug 01, 2017 | 4.595 | 4.705 | 4.584 | 4.660 | 42,138,412 | +0.14(+3.15%) |
Jul 31, 2017 | 4.491 | 4.540 | 4.457 | 4.518 | 24,975,778 | +0.05(+1.10%) |
Jul 28, 2017 | 4.423 | 4.484 | 4.400 | 4.468 | 37,204,300 | +0.03(+0.77%) |
Jul 27, 2017 | 4.468 | 4.499 | 4.404 | 4.434 | 30,265,492 | -0.01(-0.26%) |
Jul 26, 2017 | 4.411 | 4.461 | 4.381 | 4.446 | 38,293,164 | +0.02(+0.34%) |
Jul 25, 2017 | 4.480 | 4.503 | 4.404 | 4.430 | 24,204,874 | -0.01(-0.26%) |
Jul 24, 2017 | 4.430 | 4.453 | 4.404 | 4.442 | 21,168,948 | +0.03(+0.60%) |
Jul 21, 2017 | 4.446 | 4.468 | 4.400 | 4.415 | 19,353,148 | -0.02(-0.43%) |
Jul 20, 2017 | 4.446 | 4.461 | 4.413 | 4.434 | 15,120,846 | +0.02(+0.43%) |
Jul 19, 2017 | 4.476 | 4.489 | 4.396 | 4.415 | 18,312,098 | -0.04(-0.85%) |
Jul 18, 2017 | 4.419 | 4.465 | 4.396 | 4.453 | 19,355,380 | +0.04(+0.86%) |
Jul 17, 2017 | 4.446 | 4.453 | 4.393 | 4.415 | 27,384,496 | -0.04(-0.85%) |
Jul 14, 2017 | 4.453 | 4.465 | 4.404 | 4.453 | 36,653,208 | +0.04(+0.95%) |
Jul 13, 2017 | 4.411 | 4.438 | 4.393 | 4.411 | 32,554,922 | +0.01(+0.17%) |
Jul 12, 2017 | 4.317 | 4.434 | 4.264 | 4.404 | 57,145,928 | +0.11(+2.47%) |
Jul 11, 2017 | 4.229 | 4.309 | 4.226 | 4.298 | 22,611,448 | +0.07(+1.71%) |
Jul 10, 2017 | 4.207 | 4.241 | 4.203 | 4.226 | 22,559,202 | +0.06(+1.55%) |
Jul 07, 2017 | 4.214 | 4.229 | 4.121 | 4.161 | 45,102,316 | -0.02(-0.45%) |
Jul 06, 2017 | 4.226 | 4.233 | 4.155 | 4.180 | 30,529,906 | -0.07(-1.61%) |
Jul 05, 2017 | 4.226 | 4.275 | 4.165 | 4.248 | 17,949,622 | +0.01(+0.27%) |
Jul 03, 2017 | 4.241 | 4.260 | 4.214 | 4.237 | 15,628,347 | +0.05(+1.13%) |
Jun 30, 2017 | 4.186 | 4.233 | 4.176 | 4.190 | 21,015,668 | +0.03(+0.64%) |
Jun 29, 2017 | 4.175 | 4.177 | 4.106 | 4.163 | 23,005,840 | +0.01(+0.27%) |
Jun 28, 2017 | 4.137 | 4.167 | 4.080 | 4.152 | 24,134,576 | +0.04(+0.92%) |
Jun 27, 2017 | 4.121 | 4.178 | 4.072 | 4.114 | 20,776,808 | -0.05(-1.27%) |
Jun 26, 2017 | 4.076 | 4.190 | 4.061 | 4.167 | 21,279,212 | +0.14(+3.58%) |
Jun 23, 2017 | 4.042 | 4.061 | 4.011 | 4.023 | 12,586,288 | -0.03(-0.66%) |
Jun 22, 2017 | 4.046 | 4.076 | 4.015 | 4.049 | 16,473,315 | +0.01(+0.28%) |
Jun 21, 2017 | 4.038 | 4.076 | 4.004 | 4.038 | 26,008,942 | +0.02(+0.38%) |
Jun 20, 2017 | 4.133 | 4.152 | 4.023 | 4.023 | 45,430,172 | -0.14(-3.46%) |
Jun 19, 2017 | 4.133 | 4.207 | 4.125 | 4.167 | 20,795,792 | +0.03(+0.64%) |
Jun 16, 2017 | 4.140 | 4.163 | 4.108 | 4.140 | 30,698,264 | +0.01(+0.28%) |
Jun 15, 2017 | 4.099 | 4.140 | 4.053 | 4.129 | 19,215,422 | -0.05(-1.18%) |
Jun 14, 2017 | 4.212 | 4.247 | 4.163 | 4.178 | 39,182,748 | +0.06(+1.47%) |
Jun 13, 2017 | 4.095 | 4.129 | 4.057 | 4.118 | 22,307,172 | +0.04(+1.02%) |
Jun 12, 2017 | 4.110 | 4.091 | 4.008 | 4.076 | 32,841,718 | -0.03(-0.83%) |
Jun 09, 2017 | 4.197 | 4.212 | 4.097 | 4.110 | 30,242,660 | -0.08(-1.90%) |
Jun 08, 2017 | 4.175 | 4.193 | 4.125 | 4.190 | 24,922,158 | -0.03(-0.72%) |
Jun 07, 2017 | 4.216 | 4.248 | 4.178 | 4.220 | 34,582,776 | +0.07(+1.64%) |
Jun 06, 2017 | 4.076 | 4.171 | 4.070 | 4.152 | 25,940,836 | +0.08(+2.05%) |
Jun 05, 2017 | 4.091 | 4.152 | 4.046 | 4.068 | 28,144,878 | -0.06(-1.38%) |
Jun 02, 2017 | 4.144 | 4.159 | 4.091 | 4.125 | 27,282,980 | +0.04(+0.93%) |
Jun 01, 2017 | 4.161 | 4.178 | 4.068 | 4.087 | 26,932,430 | -0.05(-1.15%) |
May 31, 2017 | 4.192 | 4.209 | 4.127 | 4.135 | 58,816,172 | -0.02(-0.37%) |
May 30, 2017 | 4.154 | 4.173 | 4.131 | 4.150 | 24,158,100 | +0.01(+0.18%) |
May 26, 2017 | 4.105 | 4.184 | 4.087 | 4.142 | 37,300,508 | +0.12(+2.92%) |
May 25, 2017 | 4.135 | 4.161 | 4.002 | 4.025 | 58,767,760 | -0.11(-2.57%) |
May 24, 2017 | 4.161 | 4.207 | 4.112 | 4.131 | 84,320,552 | +0.05(+1.11%) |
May 23, 2017 | 4.067 | 4.150 | 4.053 | 4.086 | 77,293,144 | +0.09(+2.18%) |
May 22, 2017 | 4.021 | 4.046 | 3.923 | 3.998 | 58,258,948 | -0.13(-3.03%) |
May 19, 2017 | 4.116 | 4.192 | 4.059 | 4.123 | 102,375,928 | +0.25(+6.46%) |
May 18, 2017 | 3.942 | 4.173 | 3.798 | 3.873 | 191,116,288 | -0.88(-18.44%) |
May 17, 2017 | 4.840 | 4.881 | 4.726 | 4.749 | 35,139,888 | -0.16(-3.32%) |
May 16, 2017 | 4.927 | 4.940 | 4.859 | 4.912 | 22,545,938 | +0.03(+0.54%) |
May 15, 2017 | 4.878 | 4.927 | 4.851 | 4.885 | 24,200,594 | +0.03(+0.55%) |
May 12, 2017 | 4.813 | 4.866 | 4.791 | 4.859 | 41,819,948 | +0.09(+1.99%) |
May 11, 2017 | 4.696 | 4.786 | 4.662 | 4.764 | 26,537,372 | +0.11(+2.28%) |
May 10, 2017 | 4.673 | 4.703 | 4.641 | 4.658 | 22,721,488 | +0.06(+1.32%) |
May 09, 2017 | 4.597 | 4.639 | 4.584 | 4.597 | 21,982,328 | +0.02(+0.33%) |
May 08, 2017 | 4.586 | 4.624 | 4.563 | 4.582 | 18,884,664 | -0.01(-0.25%) |
May 05, 2017 | 4.544 | 4.611 | 4.506 | 4.593 | 27,399,070 | +0.08(+1.85%) |
May 04, 2017 | 4.669 | 4.677 | 4.487 | 4.510 | 26,247,774 | -0.20(-4.19%) |
May 03, 2017 | 4.737 | 4.760 | 4.677 | 4.707 | 34,353,144 | -0.09(-1.82%) |
May 02, 2017 | 4.719 | 4.806 | 4.703 | 4.794 | 50,605,940 | +0.09(+1.97%) |
May 01, 2017 | 4.690 | 4.774 | 4.645 | 4.702 | 21,289,014 | +0.04(+0.89%) |
Apr 28, 2017 | 4.592 | 4.675 | 4.565 | 4.660 | 27,250,654 | +0.02(+0.49%) |
Apr 27, 2017 | 4.686 | 4.698 | 4.618 | 4.637 | 46,308,524 | +0.04(+0.82%) |
Apr 26, 2017 | 4.599 | 4.660 | 4.569 | 4.599 | 22,082,068 | -0.03(-0.57%) |
Apr 25, 2017 | 4.561 | 4.652 | 4.544 | 4.626 | 23,650,378 | +0.00(+0.00%) |
Apr 24, 2017 | 4.622 | 4.679 | 4.597 | 4.626 | 29,713,118 | +0.13(+2.95%) |
Apr 21, 2017 | 4.520 | 4.561 | 4.477 | 4.493 | 29,979,400 | -0.01(-0.25%) |
Apr 20, 2017 | 4.668 | 4.668 | 4.493 | 4.505 | 39,462,700 | -0.10(-2.14%) |
Apr 19, 2017 | 4.694 | 4.696 | 4.592 | 4.603 | 43,321,288 | -0.07(-1.54%) |
Apr 18, 2017 | 4.671 | 4.755 | 4.656 | 4.675 | 20,392,766 | -0.06(-1.20%) |
Apr 17, 2017 | 4.535 | 4.732 | 4.535 | 4.732 | 27,213,642 | +0.27(+6.03%) |
Apr 13, 2017 | 4.550 | 4.567 | 4.461 | 4.463 | 19,938,092 | -0.09(-2.08%) |
Apr 12, 2017 | 4.561 | 4.573 | 4.508 | 4.558 | 22,728,990 | +0.00(+0.00%) |
Apr 11, 2017 | 4.580 | 4.611 | 4.463 | 4.558 | 33,360,734 | -0.01(-0.17%) |
Apr 10, 2017 | 4.584 | 4.596 | 4.501 | 4.565 | 33,870,072 | +0.00(+0.08%) |
Apr 07, 2017 | 4.569 | 4.652 | 4.531 | 4.561 | 27,358,848 | +0.05(+1.09%) |
Apr 06, 2017 | 4.558 | 4.637 | 4.497 | 4.512 | 35,001,160 | -0.08(-1.73%) |
Apr 05, 2017 | 4.736 | 4.736 | 4.584 | 4.592 | 24,401,562 | -0.14(-2.88%) |
Apr 04, 2017 | 4.645 | 4.736 | 4.614 | 4.728 | 33,342,394 | +0.06(+1.22%) |
Apr 03, 2017 | 4.599 | 4.675 | 4.592 | 4.671 | 22,371,696 | +0.10(+2.19%) |
Mar 31, 2017 | 4.598 | 4.635 | 4.545 | 4.571 | 23,889,532 | -0.03(-0.74%) |
Mar 30, 2017 | 4.673 | 4.715 | 4.605 | 4.605 | 22,982,466 | -0.12(-2.64%) |
Mar 29, 2017 | 4.632 | 4.745 | 4.628 | 4.730 | 43,396,524 | +0.11(+2.29%) |
Mar 28, 2017 | 4.632 | 4.666 | 4.586 | 4.624 | 33,511,318 | -0.03(-0.57%) |
Mar 27, 2017 | 4.560 | 4.654 | 4.543 | 4.651 | 19,651,876 | +0.01(+0.24%) |
Mar 24, 2017 | 4.590 | 4.658 | 4.552 | 4.639 | 16,069,799 | +0.06(+1.41%) |
Mar 23, 2017 | 4.548 | 4.605 | 4.529 | 4.575 | 24,557,412 | -0.05(-0.98%) |
Mar 22, 2017 | 4.609 | 4.707 | 4.573 | 4.620 | 20,363,046 | +0.00(+0.08%) |
Mar 21, 2017 | 4.741 | 4.760 | 4.541 | 4.616 | 51,170,568 | -0.11(-2.40%) |
Mar 20, 2017 | 4.616 | 4.758 | 4.594 | 4.730 | 80,825,464 | +0.09(+2.04%) |
Mar 17, 2017 | 4.798 | 4.806 | 4.632 | 4.635 | 32,351,766 | -0.11(-2.39%) |
Mar 16, 2017 | 4.817 | 4.830 | 4.717 | 4.749 | 29,912,774 | -0.07(-1.49%) |
Mar 15, 2017 | 4.719 | 4.846 | 4.666 | 4.821 | 51,217,668 | +0.12(+2.66%) |
Mar 14, 2017 | 4.741 | 4.793 | 4.692 | 4.696 | 27,160,362 | -0.07(-1.51%) |
Mar 13, 2017 | 4.707 | 4.783 | 4.700 | 4.768 | 21,059,790 | +0.07(+1.53%) |
Mar 10, 2017 | 4.745 | 4.745 | 4.658 | 4.696 | 21,557,458 | +0.07(+1.56%) |
Mar 09, 2017 | 4.635 | 4.669 | 4.580 | 4.624 | 25,164,498 | -0.03(-0.65%) |
Mar 08, 2017 | 4.677 | 4.726 | 4.601 | 4.654 | 21,594,612 | -0.11(-2.23%) |
Mar 07, 2017 | 4.844 | 4.847 | 4.745 | 4.760 | 17,321,988 | -0.06(-1.26%) |
Mar 06, 2017 | 4.866 | 4.878 | 4.798 | 4.821 | 15,506,551 | -0.05(-0.93%) |
Mar 03, 2017 | 4.794 | 4.882 | 4.757 | 4.866 | 31,190,702 | +0.12(+2.55%) |
Mar 02, 2017 | 4.832 | 4.840 | 4.719 | 4.745 | 23,125,200 | -0.13(-2.72%) |
Mar 01, 2017 | 4.965 | 4.972 | 4.829 | 4.878 | 61,711,428 | +0.04(+0.74%) |
Feb 28, 2017 | 4.884 | 4.918 | 4.827 | 4.842 | 22,801,466 | -0.05(-1.01%) |
Feb 27, 2017 | 4.872 | 4.933 | 4.848 | 4.891 | 16,971,642 | +0.04(+0.86%) |
Feb 24, 2017 | 4.884 | 4.899 | 4.843 | 4.849 | 20,775,824 | -0.12(-2.36%) |
Feb 23, 2017 | 5.114 | 5.114 | 4.937 | 4.967 | 28,542,656 | -0.07(-1.35%) |
Feb 22, 2017 | 4.967 | 5.035 | 4.952 | 5.035 | 17,788,874 | +0.04(+0.83%) |
Feb 21, 2017 | 4.974 | 4.997 | 4.914 | 4.993 | 31,096,108 | +0.12(+2.54%) |
Feb 17, 2017 | 4.870 | 4.870 | 4.870 | 0 | -0.04(-0.76%) | |
Feb 16, 2017 | 5.063 | 5.070 | 4.877 | 4.907 | 40,862,964 | -0.12(-2.29%) |
Feb 15, 2017 | 4.877 | 5.048 | 4.821 | 5.022 | 46,738,788 | +0.22(+4.64%) |
Feb 14, 2017 | 4.747 | 4.807 | 4.704 | 4.799 | 32,379,512 | +0.05(+1.10%) |
Feb 13, 2017 | 4.751 | 4.766 | 4.693 | 4.747 | 28,844,286 | -0.04(-0.85%) |
Feb 10, 2017 | 4.729 | 4.795 | 4.721 | 4.788 | 20,402,316 | +0.07(+1.50%) |
Feb 09, 2017 | 4.755 | 4.807 | 4.706 | 4.717 | 30,868,520 | -0.02(-0.39%) |
Feb 08, 2017 | 4.573 | 4.755 | 4.561 | 4.736 | 49,297,212 | +0.17(+3.74%) |
Feb 07, 2017 | 4.613 | 4.632 | 4.565 | 4.565 | 38,108,892 | +0.07(+1.49%) |
Feb 06, 2017 | 4.521 | 4.576 | 4.498 | 4.498 | 21,649,190 | -0.03(-0.66%) |
Feb 03, 2017 | 4.513 | 4.591 | 4.502 | 4.528 | 38,772,320 | +0.06(+1.33%) |
Feb 02, 2017 | 4.457 | 4.491 | 4.424 | 4.469 | 27,453,618 | +0.03(+0.59%) |
Feb 01, 2017 | 4.398 | 4.476 | 4.394 | 4.443 | 32,314,898 | +0.06(+1.31%) |
Jan 31, 2017 | 4.415 | 4.430 | 4.352 | 4.385 | 25,714,022 | -0.04(-0.92%) |
Jan 30, 2017 | 4.430 | 4.448 | 4.389 | 4.426 | 24,766,306 | -0.06(-1.24%) |
Jan 27, 2017 | 4.489 | 4.537 | 4.467 | 4.482 | 30,219,444 | -0.03(-0.58%) |
Jan 26, 2017 | 4.452 | 4.508 | 4.404 | 4.508 | 49,046,640 | -0.00(-0.08%) |
Jan 25, 2017 | 4.467 | 4.522 | 4.448 | 4.511 | 44,177,848 | +0.09(+2.10%) |
Jan 24, 2017 | 4.367 | 4.433 | 4.355 | 4.419 | 40,524,652 | -0.04(-0.83%) |
Jan 23, 2017 | 4.307 | 4.456 | 4.292 | 4.456 | 34,684,264 | +0.18(+4.17%) |
Jan 20, 2017 | 4.277 | 4.287 | 4.212 | 4.277 | 27,644,320 | +0.05(+1.23%) |
Jan 19, 2017 | 4.277 | 4.281 | 4.185 | 4.225 | 27,031,650 | +0.02(+0.44%) |
Jan 18, 2017 | 4.229 | 4.259 | 4.192 | 4.207 | 23,719,280 | -0.05(-1.13%) |
Jan 17, 2017 | 4.170 | 4.281 | 4.151 | 4.255 | 31,252,124 | +0.09(+2.14%) |
Jan 13, 2017 | 4.166 | 4.166 | 4.166 | 0 | -0.11(-2.52%) | |
Jan 12, 2017 | 4.266 | 4.296 | 4.225 | 4.274 | 36,877,516 | +0.03(+0.61%) |
Jan 11, 2017 | 4.099 | 4.248 | 4.073 | 4.248 | 35,072,032 | +0.10(+2.51%) |
Jan 10, 2017 | 4.192 | 4.214 | 4.118 | 4.144 | 24,614,934 | -0.00(-0.09%) |
Jan 09, 2017 | 4.140 | 4.175 | 4.114 | 4.147 | 23,620,178 | +0.03(+0.63%) |
Jan 06, 2017 | 4.107 | 4.159 | 4.084 | 4.121 | 45,829,356 | -0.01(-0.36%) |
Jan 05, 2017 | 4.047 | 4.173 | 4.043 | 4.136 | 61,020,912 | +0.11(+2.77%) |
Jan 04, 2017 | 4.010 | 4.049 | 3.995 | 4.025 | 28,457,132 | +0.05(+1.31%) |
Jan 03, 2017 | 3.906 | 3.980 | 3.906 | 3.973 | 37,770,116 | +0.16(+4.09%) |
Dec 30, 2016 | 3.817 | 3.817 | 3.817 | 0 | -0.02(-0.63%) | |
Dec 29, 2016 | 3.789 | 3.860 | 3.786 | 3.841 | 24,545,476 | +0.06(+1.57%) |
Dec 28, 2016 | 3.700 | 3.795 | 3.693 | 3.782 | 37,205,564 | +0.10(+2.83%) |
Dec 27, 2016 | 3.685 | 3.698 | 3.648 | 3.678 | 35,077,328 | +0.01(+0.41%) |
Dec 23, 2016 | 3.663 | 3.663 | 3.663 | 0 | +0.13(+3.56%) | |
Dec 22, 2016 | 3.479 | 3.555 | 3.462 | 3.537 | 40,304,656 | +0.08(+2.43%) |
Dec 21, 2016 | 3.497 | 3.500 | 3.446 | 3.453 | 20,997,282 | +0.02(+0.53%) |
Dec 20, 2016 | 3.453 | 3.466 | 3.373 | 3.435 | 44,044,988 | +0.10(+3.07%) |
Dec 19, 2016 | 3.475 | 3.475 | 3.325 | 3.332 | 63,651,080 | -0.07(-2.04%) |
Dec 16, 2016 | 3.486 | 3.508 | 3.398 | 3.402 | 39,469,252 | -0.11(-3.22%) |
Dec 15, 2016 | 3.515 | 3.555 | 3.429 | 3.515 | 77,770,360 | -0.00(-0.10%) |
Dec 14, 2016 | 3.625 | 3.647 | 3.506 | 3.519 | 62,346,628 | -0.08(-2.33%) |
Dec 13, 2016 | 3.595 | 3.639 | 3.548 | 3.603 | 57,778,372 | +0.07(+2.07%) |
Dec 12, 2016 | 3.625 | 3.643 | 3.526 | 3.530 | 41,590,680 | -0.15(-4.07%) |
Dec 09, 2016 | 3.669 | 3.720 | 3.658 | 3.680 | 47,209,476 | +0.03(+0.70%) |
Dec 08, 2016 | 3.661 | 3.690 | 3.639 | 3.654 | 38,085,964 | -0.00(-0.10%) |
Dec 07, 2016 | 3.694 | 3.705 | 3.614 | 3.658 | 37,370,312 | -0.02(-0.50%) |
Dec 06, 2016 | 3.595 | 3.709 | 3.581 | 3.676 | 21,843,176 | +0.05(+1.31%) |
Dec 05, 2016 | 3.574 | 3.632 | 3.564 | 3.628 | 21,333,106 | +0.06(+1.64%) |
Dec 02, 2016 | 3.592 | 3.636 | 3.555 | 3.570 | 28,568,972 | +0.03(+0.83%) |
Dec 01, 2016 | 3.676 | 3.683 | 3.535 | 3.541 | 51,824,920 | -0.24(-6.24%) |
Nov 30, 2016 | 3.835 | 3.882 | 3.776 | 3.776 | 42,766,900 | +0.03(+0.78%) |
Nov 29, 2016 | 3.776 | 3.806 | 3.725 | 3.747 | 23,006,040 | -0.05(-1.44%) |
Nov 28, 2016 | 3.736 | 3.850 | 3.711 | 3.802 | 38,434,504 | +0.07(+1.96%) |
Nov 25, 2016 | 3.718 | 3.744 | 3.703 | 3.729 | 14,752,702 | -0.09(-2.39%) |
Nov 23, 2016 | 3.820 | 3.820 | 3.820 | 0 | -0.07(-1.78%) | |
Nov 22, 2016 | 3.959 | 3.963 | 3.831 | 3.890 | 29,333,066 | +0.00(+0.00%) |
Nov 21, 2016 | 3.879 | 3.904 | 3.850 | 3.890 | 22,282,658 | +0.11(+2.80%) |
Nov 18, 2016 | 3.842 | 3.868 | 3.766 | 3.784 | 28,992,878 | +0.05(+1.27%) |
Nov 17, 2016 | 3.824 | 3.851 | 3.722 | 3.736 | 33,491,644 | -0.11(-2.76%) |
Nov 16, 2016 | 3.769 | 3.868 | 3.736 | 3.842 | 54,363,292 | -0.03(-0.66%) |
Nov 15, 2016 | 3.714 | 3.882 | 3.711 | 3.868 | 43,211,360 | +0.19(+5.06%) |
Nov 14, 2016 | 3.689 | 3.718 | 3.596 | 3.682 | 66,295,488 | -0.08(-2.23%) |
Nov 11, 2016 | 3.692 | 3.795 | 3.585 | 3.766 | 55,204,332 | -0.03(-0.87%) |
Nov 10, 2016 | 3.930 | 3.985 | 3.736 | 3.798 | 69,603,512 | -0.38(-9.01%) |
Nov 09, 2016 | 4.197 | 4.310 | 4.167 | 4.175 | 57,274,752 | -0.20(-4.59%) |
Nov 08, 2016 | 4.328 | 4.450 | 4.277 | 4.375 | 31,096,502 | +0.02(+0.50%) |
Nov 07, 2016 | 4.317 | 4.370 | 4.284 | 4.354 | 39,794,832 | +0.22(+5.39%) |
Nov 04, 2016 | 4.112 | 4.226 | 4.078 | 4.131 | 38,895,768 | +0.01(+0.35%) |
Nov 03, 2016 | 4.200 | 4.269 | 4.105 | 4.116 | 38,353,000 | -0.03(-0.62%) |
Nov 02, 2016 | 4.182 | 4.209 | 4.074 | 4.142 | 30,410,234 | -0.06(-1.39%) |