Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.489 | 4.538 | 4.455 | 4.515 | 24,989,794 | +0.05(+1.10%) |
Jul 28, 2017 | 4.420 | 4.481 | 4.398 | 4.466 | 37,225,180 | +0.03(+0.77%) |
Jul 27, 2017 | 4.466 | 4.496 | 4.401 | 4.432 | 30,282,478 | -0.01(-0.26%) |
Jul 26, 2017 | 4.409 | 4.458 | 4.379 | 4.443 | 38,314,656 | +0.02(+0.34%) |
Jul 25, 2017 | 4.477 | 4.500 | 4.401 | 4.428 | 24,218,458 | -0.01(-0.26%) |
Jul 24, 2017 | 4.428 | 4.451 | 4.401 | 4.439 | 21,180,828 | +0.03(+0.60%) |
Jul 21, 2017 | 4.443 | 4.466 | 4.398 | 4.413 | 19,364,008 | -0.02(-0.43%) |
Jul 20, 2017 | 4.443 | 4.458 | 4.411 | 4.432 | 15,129,332 | +0.02(+0.43%) |
Jul 19, 2017 | 4.473 | 4.487 | 4.394 | 4.413 | 18,322,374 | -0.04(-0.85%) |
Jul 18, 2017 | 4.417 | 4.462 | 4.394 | 4.451 | 19,366,244 | +0.04(+0.86%) |
Jul 17, 2017 | 4.443 | 4.451 | 4.390 | 4.413 | 27,399,864 | -0.04(-0.85%) |
Jul 14, 2017 | 4.451 | 4.462 | 4.401 | 4.451 | 36,673,776 | +0.04(+0.95%) |
Jul 13, 2017 | 4.409 | 4.436 | 4.390 | 4.409 | 32,573,192 | +0.01(+0.17%) |
Jul 12, 2017 | 4.314 | 4.432 | 4.261 | 4.401 | 57,177,996 | +0.11(+2.47%) |
Jul 11, 2017 | 4.227 | 4.307 | 4.223 | 4.295 | 22,624,138 | +0.07(+1.71%) |
Jul 10, 2017 | 4.204 | 4.238 | 4.201 | 4.223 | 22,571,862 | +0.06(+1.55%) |
Jul 07, 2017 | 4.212 | 4.227 | 4.119 | 4.159 | 45,127,628 | -0.02(-0.45%) |
Jul 06, 2017 | 4.223 | 4.231 | 4.153 | 4.178 | 30,547,040 | -0.07(-1.61%) |
Jul 05, 2017 | 4.223 | 4.273 | 4.163 | 4.246 | 17,959,696 | +0.01(+0.27%) |
Jul 03, 2017 | 4.238 | 4.257 | 4.212 | 4.235 | 15,637,117 | +0.05(+1.13%) |
Jun 30, 2017 | 4.184 | 4.231 | 4.174 | 4.187 | 21,027,466 | +0.03(+0.64%) |
Jun 29, 2017 | 4.172 | 4.175 | 4.104 | 4.161 | 23,018,754 | +0.01(+0.27%) |
Jun 28, 2017 | 4.134 | 4.165 | 4.077 | 4.149 | 24,148,124 | +0.04(+0.92%) |
Jun 27, 2017 | 4.119 | 4.176 | 4.070 | 4.112 | 20,788,472 | -0.05(-1.27%) |
Jun 26, 2017 | 4.074 | 4.187 | 4.058 | 4.165 | 21,291,158 | +0.14(+3.58%) |
Jun 23, 2017 | 4.040 | 4.058 | 4.009 | 4.021 | 12,593,353 | -0.03(-0.66%) |
Jun 22, 2017 | 4.043 | 4.074 | 4.013 | 4.047 | 16,482,563 | +0.01(+0.28%) |
Jun 21, 2017 | 4.036 | 4.074 | 4.002 | 4.036 | 26,023,544 | +0.02(+0.38%) |
Jun 20, 2017 | 4.130 | 4.149 | 4.021 | 4.021 | 45,455,676 | -0.14(-3.46%) |
Jun 19, 2017 | 4.130 | 4.204 | 4.123 | 4.165 | 20,807,468 | +0.03(+0.64%) |
Jun 16, 2017 | 4.138 | 4.161 | 4.106 | 4.138 | 30,715,498 | +0.01(+0.28%) |
Jun 15, 2017 | 4.096 | 4.138 | 4.051 | 4.127 | 19,226,208 | -0.05(-1.18%) |
Jun 14, 2017 | 4.210 | 4.244 | 4.161 | 4.176 | 39,204,744 | +0.06(+1.47%) |
Jun 13, 2017 | 4.093 | 4.127 | 4.055 | 4.115 | 22,319,694 | +0.04(+1.02%) |
Jun 12, 2017 | 4.108 | 4.089 | 4.005 | 4.074 | 32,860,156 | -0.03(-0.83%) |
Jun 09, 2017 | 4.195 | 4.210 | 4.094 | 4.108 | 30,259,636 | -0.08(-1.90%) |
Jun 08, 2017 | 4.172 | 4.191 | 4.123 | 4.187 | 24,936,148 | -0.03(-0.72%) |
Jun 07, 2017 | 4.214 | 4.246 | 4.176 | 4.218 | 34,602,188 | +0.07(+1.64%) |
Jun 06, 2017 | 4.074 | 4.168 | 4.068 | 4.149 | 25,955,398 | +0.08(+2.05%) |
Jun 05, 2017 | 4.089 | 4.149 | 4.043 | 4.066 | 28,160,678 | -0.06(-1.38%) |
Jun 02, 2017 | 4.142 | 4.157 | 4.089 | 4.123 | 27,298,296 | +0.04(+0.93%) |
Jun 01, 2017 | 4.159 | 4.176 | 4.066 | 4.085 | 26,947,548 | -0.05(-1.15%) |
May 31, 2017 | 4.189 | 4.206 | 4.125 | 4.133 | 58,849,200 | -0.02(-0.37%) |
May 30, 2017 | 4.151 | 4.170 | 4.129 | 4.148 | 24,171,666 | +0.01(+0.18%) |
May 26, 2017 | 4.102 | 4.182 | 4.085 | 4.140 | 37,321,452 | +0.12(+2.92%) |
May 25, 2017 | 4.133 | 4.159 | 4.000 | 4.023 | 58,800,760 | -0.11(-2.57%) |
May 24, 2017 | 4.159 | 4.205 | 4.110 | 4.129 | 84,367,904 | +0.05(+1.11%) |
May 23, 2017 | 4.064 | 4.148 | 4.051 | 4.083 | 77,336,544 | +0.09(+2.18%) |
May 22, 2017 | 4.019 | 4.044 | 3.920 | 3.996 | 58,291,664 | -0.12(-3.03%) |
May 19, 2017 | 4.114 | 4.189 | 4.057 | 4.121 | 102,433,416 | +0.25(+6.46%) |
May 18, 2017 | 3.939 | 4.170 | 3.795 | 3.871 | 191,223,616 | -0.88(-18.44%) |
May 17, 2017 | 4.837 | 4.879 | 4.723 | 4.746 | 35,159,620 | -0.16(-3.32%) |
May 16, 2017 | 4.924 | 4.937 | 4.856 | 4.909 | 22,558,598 | +0.03(+0.54%) |
May 15, 2017 | 4.875 | 4.924 | 4.848 | 4.883 | 24,214,184 | +0.03(+0.55%) |
May 12, 2017 | 4.811 | 4.863 | 4.788 | 4.856 | 41,843,432 | +0.09(+1.99%) |
May 11, 2017 | 4.693 | 4.783 | 4.659 | 4.761 | 26,552,274 | +0.11(+2.28%) |
May 10, 2017 | 4.670 | 4.701 | 4.638 | 4.655 | 22,734,246 | +0.06(+1.32%) |
May 09, 2017 | 4.595 | 4.636 | 4.581 | 4.595 | 21,994,672 | +0.02(+0.33%) |
May 08, 2017 | 4.583 | 4.621 | 4.561 | 4.580 | 18,895,268 | -0.01(-0.25%) |
May 05, 2017 | 4.542 | 4.608 | 4.504 | 4.591 | 27,414,454 | +0.08(+1.85%) |
May 04, 2017 | 4.667 | 4.674 | 4.485 | 4.508 | 26,262,514 | -0.20(-4.19%) |
May 03, 2017 | 4.735 | 4.758 | 4.674 | 4.705 | 34,372,436 | -0.09(-1.82%) |
May 02, 2017 | 4.716 | 4.803 | 4.701 | 4.792 | 50,634,356 | +0.09(+1.97%) |
May 01, 2017 | 4.688 | 4.771 | 4.642 | 4.699 | 21,300,962 | +0.04(+0.89%) |
Apr 28, 2017 | 4.589 | 4.672 | 4.563 | 4.657 | 27,265,948 | +0.02(+0.49%) |
Apr 27, 2017 | 4.684 | 4.695 | 4.616 | 4.635 | 46,334,516 | +0.04(+0.82%) |
Apr 26, 2017 | 4.597 | 4.657 | 4.566 | 4.597 | 22,094,462 | -0.03(-0.57%) |
Apr 25, 2017 | 4.559 | 4.650 | 4.542 | 4.623 | 23,663,652 | +0.00(+0.00%) |
Apr 24, 2017 | 4.619 | 4.676 | 4.595 | 4.623 | 29,729,794 | +0.13(+2.95%) |
Apr 21, 2017 | 4.517 | 4.559 | 4.474 | 4.491 | 29,996,226 | -0.01(-0.25%) |
Apr 20, 2017 | 4.665 | 4.665 | 4.491 | 4.502 | 39,484,852 | -0.10(-2.14%) |
Apr 19, 2017 | 4.691 | 4.693 | 4.589 | 4.601 | 43,345,604 | -0.07(-1.54%) |
Apr 18, 2017 | 4.669 | 4.752 | 4.654 | 4.672 | 20,404,212 | -0.06(-1.20%) |
Apr 17, 2017 | 4.532 | 4.729 | 4.532 | 4.729 | 27,228,916 | +0.27(+6.03%) |
Apr 13, 2017 | 4.548 | 4.565 | 4.459 | 4.460 | 19,949,282 | -0.09(-2.08%) |
Apr 12, 2017 | 4.559 | 4.570 | 4.506 | 4.555 | 22,741,748 | +0.00(+0.00%) |
Apr 11, 2017 | 4.578 | 4.608 | 4.460 | 4.555 | 33,379,458 | -0.01(-0.17%) |
Apr 10, 2017 | 4.582 | 4.593 | 4.498 | 4.563 | 33,889,084 | +0.00(+0.08%) |
Apr 07, 2017 | 4.566 | 4.650 | 4.529 | 4.559 | 27,374,204 | +0.05(+1.09%) |
Apr 06, 2017 | 4.555 | 4.635 | 4.495 | 4.510 | 35,020,804 | -0.08(-1.73%) |
Apr 05, 2017 | 4.733 | 4.733 | 4.582 | 4.589 | 24,415,258 | -0.14(-2.88%) |
Apr 04, 2017 | 4.642 | 4.733 | 4.612 | 4.725 | 33,361,108 | +0.06(+1.22%) |
Apr 03, 2017 | 4.597 | 4.672 | 4.589 | 4.669 | 22,384,254 | +0.10(+2.19%) |
Mar 31, 2017 | 4.595 | 4.633 | 4.542 | 4.568 | 23,902,950 | -0.03(-0.74%) |
Mar 30, 2017 | 4.671 | 4.712 | 4.603 | 4.603 | 22,995,374 | -0.12(-2.64%) |
Mar 29, 2017 | 4.629 | 4.743 | 4.625 | 4.727 | 43,420,896 | +0.11(+2.29%) |
Mar 28, 2017 | 4.629 | 4.663 | 4.584 | 4.621 | 33,530,138 | -0.03(-0.57%) |
Mar 27, 2017 | 4.557 | 4.652 | 4.540 | 4.648 | 19,662,914 | +0.01(+0.24%) |
Mar 24, 2017 | 4.587 | 4.655 | 4.550 | 4.637 | 16,078,824 | +0.06(+1.41%) |
Mar 23, 2017 | 4.546 | 4.603 | 4.527 | 4.572 | 24,571,204 | -0.05(-0.98%) |
Mar 22, 2017 | 4.606 | 4.705 | 4.570 | 4.618 | 20,374,482 | +0.00(+0.08%) |
Mar 21, 2017 | 4.739 | 4.758 | 4.538 | 4.614 | 51,199,308 | -0.11(-2.40%) |
Mar 20, 2017 | 4.614 | 4.756 | 4.591 | 4.727 | 80,870,856 | +0.09(+2.04%) |
Mar 17, 2017 | 4.796 | 4.803 | 4.629 | 4.633 | 32,369,936 | -0.11(-2.39%) |
Mar 16, 2017 | 4.814 | 4.828 | 4.714 | 4.746 | 29,929,574 | -0.07(-1.49%) |
Mar 15, 2017 | 4.716 | 4.843 | 4.663 | 4.818 | 51,246,436 | +0.12(+2.66%) |
Mar 14, 2017 | 4.739 | 4.790 | 4.690 | 4.693 | 27,175,616 | -0.07(-1.51%) |
Mar 13, 2017 | 4.705 | 4.780 | 4.697 | 4.765 | 21,071,618 | +0.07(+1.53%) |
Mar 10, 2017 | 4.743 | 4.743 | 4.655 | 4.693 | 21,569,564 | +0.07(+1.56%) |
Mar 09, 2017 | 4.633 | 4.667 | 4.578 | 4.621 | 25,178,632 | -0.03(-0.65%) |
Mar 08, 2017 | 4.674 | 4.724 | 4.599 | 4.652 | 21,606,740 | -0.11(-2.23%) |
Mar 07, 2017 | 4.841 | 4.845 | 4.743 | 4.758 | 17,331,718 | -0.06(-1.26%) |
Mar 06, 2017 | 4.864 | 4.875 | 4.796 | 4.818 | 15,515,260 | -0.05(-0.93%) |
Mar 03, 2017 | 4.792 | 4.879 | 4.754 | 4.864 | 31,208,220 | +0.12(+2.55%) |
Mar 02, 2017 | 4.830 | 4.837 | 4.716 | 4.743 | 23,138,188 | -0.13(-2.72%) |
Mar 01, 2017 | 4.962 | 4.970 | 4.826 | 4.875 | 61,746,088 | +0.04(+0.74%) |
Feb 28, 2017 | 4.881 | 4.915 | 4.824 | 4.839 | 22,814,272 | -0.05(-1.01%) |
Feb 27, 2017 | 4.869 | 4.930 | 4.845 | 4.888 | 16,981,174 | +0.04(+0.86%) |
Feb 24, 2017 | 4.881 | 4.896 | 4.840 | 4.847 | 20,787,492 | -0.12(-2.36%) |
Feb 23, 2017 | 5.112 | 5.112 | 4.934 | 4.964 | 28,558,686 | -0.07(-1.35%) |
Feb 22, 2017 | 4.964 | 5.032 | 4.949 | 5.032 | 17,798,864 | +0.04(+0.83%) |
Feb 21, 2017 | 4.972 | 4.994 | 4.911 | 4.990 | 31,113,572 | +0.12(+2.54%) |
Feb 17, 2017 | 4.867 | 4.867 | 4.867 | 0 | -0.04(-0.76%) | |
Feb 16, 2017 | 5.060 | 5.068 | 4.874 | 4.904 | 40,885,900 | -0.12(-2.29%) |
Feb 15, 2017 | 4.874 | 5.045 | 4.819 | 5.019 | 46,765,024 | +0.22(+4.64%) |
Feb 14, 2017 | 4.745 | 4.804 | 4.702 | 4.797 | 32,397,686 | +0.05(+1.10%) |
Feb 13, 2017 | 4.748 | 4.763 | 4.691 | 4.745 | 28,860,476 | -0.04(-0.85%) |
Feb 10, 2017 | 4.726 | 4.793 | 4.719 | 4.785 | 20,413,768 | +0.07(+1.50%) |
Feb 09, 2017 | 4.752 | 4.804 | 4.704 | 4.715 | 30,885,846 | -0.02(-0.39%) |
Feb 08, 2017 | 4.570 | 4.752 | 4.559 | 4.733 | 49,324,884 | +0.17(+3.74%) |
Feb 07, 2017 | 4.611 | 4.629 | 4.563 | 4.563 | 38,130,284 | +0.07(+1.49%) |
Feb 06, 2017 | 4.518 | 4.574 | 4.496 | 4.496 | 21,661,342 | -0.03(-0.66%) |
Feb 03, 2017 | 4.511 | 4.589 | 4.500 | 4.526 | 38,794,084 | +0.06(+1.33%) |
Feb 02, 2017 | 4.455 | 4.488 | 4.422 | 4.466 | 27,469,028 | +0.03(+0.59%) |
Feb 01, 2017 | 4.396 | 4.474 | 4.392 | 4.440 | 32,333,038 | +0.06(+1.31%) |
Jan 31, 2017 | 4.412 | 4.427 | 4.349 | 4.383 | 25,728,462 | -0.04(-0.92%) |
Jan 30, 2017 | 4.427 | 4.446 | 4.386 | 4.423 | 24,780,212 | -0.06(-1.24%) |
Jan 27, 2017 | 4.487 | 4.535 | 4.464 | 4.479 | 30,236,412 | -0.03(-0.58%) |
Jan 26, 2017 | 4.449 | 4.505 | 4.401 | 4.505 | 49,074,184 | -0.00(-0.08%) |
Jan 25, 2017 | 4.464 | 4.520 | 4.446 | 4.509 | 44,202,656 | +0.09(+2.10%) |
Jan 24, 2017 | 4.364 | 4.431 | 4.353 | 4.416 | 40,547,408 | -0.04(-0.83%) |
Jan 23, 2017 | 4.305 | 4.453 | 4.290 | 4.453 | 34,703,740 | +0.18(+4.17%) |
Jan 20, 2017 | 4.275 | 4.284 | 4.210 | 4.275 | 27,659,842 | +0.05(+1.23%) |
Jan 19, 2017 | 4.275 | 4.279 | 4.182 | 4.223 | 27,046,830 | +0.02(+0.44%) |
Jan 18, 2017 | 4.227 | 4.256 | 4.190 | 4.205 | 23,732,600 | -0.05(-1.13%) |
Jan 17, 2017 | 4.167 | 4.279 | 4.149 | 4.253 | 31,269,674 | +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 | 36,898,224 | +0.03(+0.61%) |
Jan 11, 2017 | 4.097 | 4.245 | 4.071 | 4.245 | 35,091,724 | +0.10(+2.51%) |
Jan 10, 2017 | 4.190 | 4.212 | 4.115 | 4.141 | 24,628,754 | -0.00(-0.09%) |
Jan 09, 2017 | 4.138 | 4.173 | 4.112 | 4.145 | 23,633,442 | +0.03(+0.63%) |
Jan 06, 2017 | 4.104 | 4.156 | 4.082 | 4.119 | 45,855,088 | -0.01(-0.36%) |
Jan 05, 2017 | 4.045 | 4.171 | 4.041 | 4.134 | 61,055,176 | +0.11(+2.77%) |
Jan 04, 2017 | 4.008 | 4.047 | 3.993 | 4.023 | 28,473,110 | +0.05(+1.31%) |
Jan 03, 2017 | 3.904 | 3.978 | 3.904 | 3.971 | 37,791,324 | +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 | 24,559,258 | +0.06(+1.57%) |
Dec 28, 2016 | 3.698 | 3.793 | 3.691 | 3.780 | 37,226,456 | +0.10(+2.83%) |
Dec 27, 2016 | 3.683 | 3.696 | 3.646 | 3.676 | 35,097,024 | +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 | 40,327,284 | +0.08(+2.43%) |
Dec 21, 2016 | 3.495 | 3.498 | 3.444 | 3.451 | 21,009,070 | +0.02(+0.53%) |
Dec 20, 2016 | 3.451 | 3.464 | 3.371 | 3.433 | 44,069,712 | +0.10(+3.07%) |
Dec 19, 2016 | 3.473 | 3.473 | 3.323 | 3.331 | 63,686,812 | -0.07(-2.04%) |
Dec 16, 2016 | 3.484 | 3.506 | 3.396 | 3.400 | 39,491,408 | -0.11(-3.22%) |
Dec 15, 2016 | 3.513 | 3.553 | 3.427 | 3.513 | 77,814,024 | -0.00(-0.10%) |
Dec 14, 2016 | 3.623 | 3.645 | 3.504 | 3.517 | 62,381,632 | -0.08(-2.33%) |
Dec 13, 2016 | 3.593 | 3.637 | 3.546 | 3.601 | 57,810,808 | +0.07(+2.07%) |
Dec 12, 2016 | 3.623 | 3.641 | 3.524 | 3.528 | 41,614,028 | -0.15(-4.07%) |
Dec 09, 2016 | 3.666 | 3.718 | 3.656 | 3.677 | 47,235,980 | +0.03(+0.70%) |
Dec 08, 2016 | 3.659 | 3.688 | 3.637 | 3.652 | 38,107,344 | -0.00(-0.10%) |
Dec 07, 2016 | 3.692 | 3.703 | 3.612 | 3.656 | 37,391,292 | -0.02(-0.50%) |
Dec 06, 2016 | 3.593 | 3.707 | 3.579 | 3.674 | 21,855,440 | +0.05(+1.31%) |
Dec 05, 2016 | 3.572 | 3.630 | 3.562 | 3.626 | 21,345,082 | +0.06(+1.64%) |
Dec 02, 2016 | 3.590 | 3.634 | 3.553 | 3.568 | 28,585,010 | +0.03(+0.83%) |
Dec 01, 2016 | 3.674 | 3.681 | 3.533 | 3.539 | 51,854,016 | -0.24(-6.24%) |
Nov 30, 2016 | 3.833 | 3.880 | 3.774 | 3.774 | 42,790,920 | +0.03(+0.78%) |
Nov 29, 2016 | 3.774 | 3.804 | 3.723 | 3.745 | 23,018,960 | -0.05(-1.44%) |
Nov 28, 2016 | 3.734 | 3.847 | 3.709 | 3.800 | 38,456,092 | +0.07(+1.96%) |
Nov 25, 2016 | 3.716 | 3.742 | 3.701 | 3.727 | 14,760,987 | -0.09(-2.39%) |
Nov 23, 2016 | 3.818 | 3.818 | 3.818 | 0 | -0.07(-1.78%) | |
Nov 22, 2016 | 3.957 | 3.961 | 3.829 | 3.888 | 29,349,540 | +0.00(+0.00%) |
Nov 21, 2016 | 3.877 | 3.902 | 3.847 | 3.888 | 22,295,172 | +0.11(+2.80%) |
Nov 18, 2016 | 3.840 | 3.866 | 3.763 | 3.782 | 29,009,160 | +0.05(+1.27%) |
Nov 17, 2016 | 3.822 | 3.849 | 3.720 | 3.734 | 33,510,454 | -0.11(-2.76%) |
Nov 16, 2016 | 3.767 | 3.866 | 3.734 | 3.840 | 54,393,824 | -0.03(-0.66%) |
Nov 15, 2016 | 3.712 | 3.880 | 3.709 | 3.866 | 43,235,628 | +0.19(+5.06%) |
Nov 14, 2016 | 3.687 | 3.716 | 3.594 | 3.679 | 66,332,720 | -0.08(-2.23%) |
Nov 11, 2016 | 3.690 | 3.793 | 3.583 | 3.763 | 55,235,340 | -0.03(-0.87%) |
Nov 10, 2016 | 3.928 | 3.982 | 3.734 | 3.796 | 69,642,608 | -0.38(-9.01%) |
Nov 09, 2016 | 4.194 | 4.307 | 4.165 | 4.172 | 57,306,920 | -0.20(-4.59%) |
Nov 08, 2016 | 4.326 | 4.448 | 4.274 | 4.373 | 31,113,968 | +0.02(+0.50%) |
Nov 07, 2016 | 4.315 | 4.368 | 4.282 | 4.351 | 39,817,180 | +0.22(+5.39%) |
Nov 04, 2016 | 4.110 | 4.223 | 4.076 | 4.128 | 38,917,612 | +0.01(+0.35%) |
Nov 03, 2016 | 4.198 | 4.266 | 4.103 | 4.114 | 38,374,540 | -0.03(-0.62%) |
Nov 02, 2016 | 4.180 | 4.207 | 4.072 | 4.139 | 30,427,314 | -0.06(-1.39%) |
Nov 01, 2016 | 4.358 | 4.366 | 4.139 | 4.198 | 65,017,756 | -0.16(-3.57%) |
Oct 31, 2016 | 4.401 | 4.415 | 4.342 | 4.353 | 66,292,532 | +0.14(+3.29%) |
Oct 28, 2016 | 4.236 | 4.277 | 4.163 | 4.215 | 34,362,380 | -0.01(-0.26%) |
Oct 27, 2016 | 4.229 | 4.295 | 4.189 | 4.225 | 45,649,300 | +0.05(+1.22%) |
Oct 26, 2016 | 4.142 | 4.216 | 4.127 | 4.174 | 28,212,592 | -0.02(-0.52%) |
Oct 25, 2016 | 4.167 | 4.216 | 4.109 | 4.196 | 26,832,262 | +0.02(+0.44%) |
Oct 24, 2016 | 4.236 | 4.236 | 4.178 | 4.178 | 19,779,630 | -0.02(-0.43%) |
Oct 21, 2016 | 4.160 | 4.209 | 4.160 | 4.196 | 21,935,406 | -0.02(-0.43%) |
Oct 20, 2016 | 4.138 | 4.251 | 4.131 | 4.215 | 26,389,088 | +0.05(+1.32%) |
Oct 19, 2016 | 4.200 | 4.218 | 4.145 | 4.160 | 36,187,440 | -0.05(-1.30%) |
Oct 18, 2016 | 4.171 | 4.229 | 4.090 | 4.215 | 35,735,540 | +0.11(+2.63%) |
Oct 17, 2016 | 4.034 | 4.110 | 4.030 | 4.107 | 52,009,508 | +0.06(+1.48%) |
Oct 14, 2016 | 4.050 | 4.069 | 4.020 | 4.047 | 35,662,308 | +0.04(+0.99%) |
Oct 13, 2016 | 3.908 | 4.020 | 3.868 | 4.007 | 38,247,400 | +0.09(+2.37%) |
Oct 12, 2016 | 3.908 | 3.972 | 3.878 | 3.914 | 26,289,132 | -0.03(-0.67%) |
Oct 11, 2016 | 3.904 | 3.944 | 3.886 | 3.941 | 41,865,256 | +0.01(+0.17%) |
Oct 10, 2016 | 3.961 | 3.981 | 3.913 | 3.934 | 34,218,344 | +0.01(+0.25%) |
Oct 07, 2016 | 3.924 | 3.951 | 3.851 | 3.924 | 37,754,332 | +0.04(+1.11%) |
Oct 06, 2016 | 3.838 | 3.894 | 3.815 | 3.881 | 33,033,100 | +0.03(+0.69%) |
Oct 05, 2016 | 3.785 | 3.865 | 3.772 | 3.855 | 38,115,528 | +0.13(+3.47%) |
Oct 04, 2016 | 3.765 | 3.782 | 3.705 | 3.725 | 65,793,308 | -0.04(-1.14%) |
Oct 03, 2016 | 3.649 | 3.773 | 3.636 | 3.768 | 38,703,676 | +0.14(+3.88%) |
Sep 30, 2016 | 3.667 | 3.676 | 3.598 | 3.627 | 36,331,004 | +0.00(+0.09%) |
Sep 29, 2016 | 3.757 | 3.777 | 3.611 | 3.624 | 30,366,922 | -0.14(-3.62%) |
Sep 28, 2016 | 3.724 | 3.773 | 3.667 | 3.760 | 24,096,094 | +0.04(+1.07%) |
Sep 27, 2016 | 3.651 | 3.727 | 3.621 | 3.720 | 41,599,096 | +0.07(+2.00%) |
Sep 26, 2016 | 3.641 | 3.681 | 3.616 | 3.647 | 36,365,620 | -0.03(-0.81%) |
Sep 23, 2016 | 3.700 | 3.729 | 3.657 | 3.677 | 20,404,098 | -0.04(-1.16%) |
Sep 22, 2016 | 3.740 | 3.797 | 3.677 | 3.720 | 30,242,608 | +0.04(+1.17%) |
Sep 21, 2016 | 3.627 | 3.687 | 3.546 | 3.677 | 35,927,968 | +0.10(+2.88%) |
Sep 20, 2016 | 3.614 | 3.637 | 3.568 | 3.574 | 17,480,148 | +0.03(+0.75%) |
Sep 19, 2016 | 3.584 | 3.624 | 3.541 | 3.548 | 20,559,388 | +0.03(+0.75%) |
Sep 16, 2016 | 3.555 | 3.561 | 3.473 | 3.521 | 41,405,628 | -0.06(-1.67%) |
Sep 15, 2016 | 3.505 | 3.603 | 3.462 | 3.581 | 30,399,868 | +0.10(+2.86%) |
Sep 14, 2016 | 3.482 | 3.535 | 3.465 | 3.482 | 26,089,838 | -0.01(-0.19%) |
Sep 13, 2016 | 3.571 | 3.591 | 3.460 | 3.488 | 40,898,408 | -0.16(-4.36%) |
Sep 12, 2016 | 3.511 | 3.654 | 3.485 | 3.647 | 35,511,056 | +0.10(+2.90%) |
Sep 09, 2016 | 3.664 | 3.667 | 3.545 | 3.545 | 45,436,376 | -0.24(-6.31%) |
Sep 08, 2016 | 3.833 | 3.840 | 3.767 | 3.783 | 61,193,668 | -0.01(-0.35%) |
Sep 07, 2016 | 3.807 | 3.813 | 3.720 | 3.797 | 60,118,596 | -0.04(-0.95%) |
Sep 06, 2016 | 3.740 | 3.833 | 3.717 | 3.833 | 36,847,436 | +0.08(+2.21%) |
Sep 02, 2016 | 3.747 | 3.750 | 3.750 | 3.750 | 63,975,360 | +0.06(+1.53%) |
Sep 01, 2016 | 3.647 | 3.740 | 3.614 | 3.694 | 51,448,168 | +0.02(+0.58%) |
Aug 31, 2016 | 3.765 | 3.765 | 3.616 | 3.672 | 74,645,784 | -0.07(-1.77%) |
Aug 30, 2016 | 3.709 | 3.742 | 3.674 | 3.739 | 23,500,308 | +0.01(+0.36%) |
Aug 29, 2016 | 3.626 | 3.745 | 3.619 | 3.725 | 28,023,158 | +0.09(+2.46%) |
Aug 26, 2016 | 3.662 | 3.760 | 3.576 | 3.636 | 55,926,640 | +0.02(+0.64%) |
Aug 25, 2016 | 3.646 | 3.666 | 3.599 | 3.613 | 36,280,744 | -0.03(-0.73%) |
Aug 24, 2016 | 3.613 | 3.671 | 3.583 | 3.639 | 31,261,330 | -0.00(-0.09%) |
Aug 23, 2016 | 3.732 | 3.762 | 3.638 | 3.643 | 36,524,480 | -0.04(-0.99%) |
Aug 22, 2016 | 3.729 | 3.729 | 3.656 | 3.679 | 24,691,656 | -0.07(-1.77%) |
Aug 19, 2016 | 3.732 | 3.759 | 3.682 | 3.745 | 28,058,890 | -0.01(-0.35%) |
Aug 18, 2016 | 3.775 | 3.780 | 3.706 | 3.759 | 33,761,700 | -0.02(-0.61%) |
Aug 17, 2016 | 3.722 | 3.792 | 3.682 | 3.782 | 41,280,076 | +0.03(+0.88%) |
Aug 16, 2016 | 3.785 | 3.808 | 3.745 | 3.749 | 34,567,460 | -0.03(-0.79%) |
Aug 15, 2016 | 3.752 | 3.792 | 3.735 | 3.778 | 34,733,504 | +0.08(+2.18%) |
Aug 12, 2016 | 3.691 | 3.757 | 3.680 | 3.698 | 39,311,260 | -0.03(-0.70%) |
Aug 11, 2016 | 3.655 | 3.727 | 3.655 | 3.724 | 39,435,420 | +0.09(+2.43%) |
Aug 10, 2016 | 3.685 | 3.711 | 3.583 | 3.636 | 35,841,760 | -0.03(-0.72%) |
Aug 09, 2016 | 3.642 | 3.708 | 3.642 | 3.662 | 39,191,796 | +0.05(+1.36%) |
Aug 08, 2016 | 3.613 | 3.672 | 3.599 | 3.613 | 45,979,920 | -0.03(-0.81%) |
Aug 05, 2016 | 3.665 | 3.675 | 3.570 | 3.642 | 68,441,384 | +0.01(+0.27%) |
Aug 04, 2016 | 3.606 | 3.685 | 3.590 | 3.632 | 64,870,880 | +0.08(+2.31%) |
Aug 03, 2016 | 3.400 | 3.554 | 3.365 | 3.550 | 65,179,272 | +0.15(+4.54%) |
Aug 02, 2016 | 3.455 | 3.475 | 3.370 | 3.396 | 71,341,800 | +0.04(+1.07%) |