Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 4.402 | 4.464 | 4.393 | 4.429 | 18,797,934 | -0.01(-0.20%) |
Nov 29, 2017 | 4.446 | 4.455 | 4.384 | 4.438 | 24,037,056 | -0.03(-0.59%) |
Nov 28, 2017 | 4.429 | 4.482 | 4.420 | 4.464 | 14,516,644 | +0.04(+0.80%) |
Nov 27, 2017 | 4.429 | 4.464 | 4.420 | 4.429 | 10,470,731 | -0.06(-1.38%) |
Nov 24, 2017 | 4.508 | 4.515 | 4.474 | 4.491 | 4,462,498 | +0.03(+0.59%) |
Nov 22, 2017 | 4.455 | 4.473 | 4.442 | 4.464 | 8,367,338 | +0.00(+0.00%) |
Nov 21, 2017 | 4.429 | 4.482 | 4.424 | 4.464 | 17,393,842 | +0.04(+0.80%) |
Nov 20, 2017 | 4.429 | 4.464 | 4.411 | 4.429 | 19,942,328 | +0.06(+1.42%) |
Nov 17, 2017 | 4.376 | 4.393 | 4.340 | 4.367 | 9,183,242 | +0.02(+0.41%) |
Nov 16, 2017 | 4.331 | 4.376 | 4.314 | 4.349 | 16,686,206 | +0.07(+1.65%) |
Nov 15, 2017 | 4.287 | 4.323 | 4.261 | 4.278 | 17,286,944 | +0.01(+0.21%) |
Nov 14, 2017 | 4.270 | 4.278 | 4.234 | 4.270 | 9,755,025 | -0.03(-0.62%) |
Nov 13, 2017 | 4.287 | 4.323 | 4.278 | 4.296 | 11,927,191 | -0.04(-1.02%) |
Nov 10, 2017 | 4.340 | 4.376 | 4.314 | 4.340 | 22,410,438 | -0.04(-1.01%) |
Nov 09, 2017 | 4.358 | 4.393 | 4.349 | 4.384 | 20,942,542 | -0.08(-1.78%) |
Nov 08, 2017 | 4.429 | 4.464 | 4.420 | 4.464 | 18,343,378 | +0.00(+0.00%) |
Nov 07, 2017 | 4.376 | 4.491 | 4.371 | 4.464 | 31,590,786 | -0.04(-0.79%) |
Nov 06, 2017 | 4.446 | 4.544 | 4.446 | 4.499 | 24,271,106 | +0.11(+2.41%) |
Nov 03, 2017 | 4.402 | 4.402 | 4.340 | 4.393 | 11,367,181 | -0.05(-1.19%) |
Nov 02, 2017 | 4.411 | 4.446 | 4.393 | 4.446 | 14,609,392 | +0.08(+1.82%) |
Nov 01, 2017 | 4.349 | 4.420 | 4.340 | 4.367 | 17,649,036 | +0.04(+1.02%) |
Oct 31, 2017 | 4.323 | 4.331 | 4.287 | 4.323 | 17,204,118 | +0.06(+1.45%) |
Oct 30, 2017 | 4.270 | 4.305 | 4.243 | 4.261 | 23,092,530 | -0.08(-1.83%) |
Oct 27, 2017 | 4.411 | 4.420 | 4.261 | 4.340 | 49,561,136 | +0.13(+3.15%) |
Oct 26, 2017 | 4.349 | 4.420 | 4.199 | 4.208 | 85,248,200 | -1.14(-21.32%) |
Oct 25, 2017 | 5.304 | 5.348 | 5.260 | 5.348 | 16,380,256 | +0.05(+1.00%) |
Oct 24, 2017 | 5.313 | 5.321 | 5.277 | 5.295 | 6,560,250 | -0.04(-0.66%) |
Oct 23, 2017 | 5.357 | 5.370 | 5.321 | 5.330 | 9,039,703 | -0.04(-0.82%) |
Oct 20, 2017 | 5.321 | 5.401 | 5.304 | 5.375 | 20,771,568 | +0.23(+4.47%) |
Oct 19, 2017 | 5.127 | 5.189 | 5.118 | 5.145 | 7,340,628 | -0.04(-0.68%) |
Oct 18, 2017 | 5.198 | 5.207 | 5.162 | 5.180 | 5,210,370 | +0.03(+0.51%) |
Oct 17, 2017 | 5.171 | 5.180 | 5.145 | 5.154 | 7,207,176 | -0.04(-0.68%) |
Oct 16, 2017 | 5.224 | 5.242 | 5.171 | 5.189 | 8,124,600 | -0.05(-1.01%) |
Oct 13, 2017 | 5.233 | 5.251 | 5.215 | 5.242 | 12,049,916 | +0.09(+1.72%) |
Oct 12, 2017 | 5.145 | 5.180 | 5.118 | 5.154 | 9,930,484 | -0.04(-0.85%) |
Oct 11, 2017 | 5.207 | 5.207 | 5.171 | 5.198 | 8,713,371 | -0.04(-0.68%) |
Oct 10, 2017 | 5.268 | 5.277 | 5.189 | 5.233 | 15,103,438 | +0.00(+0.00%) |
Oct 09, 2017 | 5.242 | 5.260 | 5.224 | 5.233 | 6,274,417 | +0.01(+0.17%) |
Oct 06, 2017 | 5.207 | 5.233 | 5.189 | 5.224 | 8,090,038 | -0.02(-0.34%) |
Oct 05, 2017 | 5.224 | 5.260 | 5.215 | 5.242 | 7,251,614 | +0.01(+0.17%) |
Oct 04, 2017 | 5.242 | 5.251 | 5.215 | 5.233 | 8,337,175 | -0.04(-0.84%) |
Oct 03, 2017 | 5.304 | 5.304 | 5.268 | 5.277 | 7,641,060 | -0.01(-0.17%) |
Oct 02, 2017 | 5.260 | 5.313 | 5.245 | 5.286 | 12,418,457 | +0.00(+0.00%) |
Sep 29, 2017 | 5.224 | 5.304 | 5.207 | 5.286 | 10,854,114 | +0.07(+1.36%) |
Sep 28, 2017 | 5.224 | 5.233 | 5.189 | 5.215 | 9,042,192 | +0.02(+0.34%) |
Sep 27, 2017 | 5.154 | 5.198 | 14,259,395 | -0.04(-0.68%) | ||
Sep 26, 2017 | 5.233 | 5.277 | 5.215 | 5.233 | 13,812,664 | -0.01(-0.17%) |
Sep 25, 2017 | 5.295 | 5.313 | 5.242 | 5.242 | 11,767,791 | -0.06(-1.17%) |
Sep 22, 2017 | 5.286 | 5.348 | 5.277 | 5.304 | 16,011,701 | -0.04(-0.83%) |
Sep 21, 2017 | 5.392 | 5.410 | 5.339 | 5.348 | 18,653,102 | -0.11(-2.10%) |
Sep 20, 2017 | 5.516 | 5.516 | 5.392 | 5.463 | 15,406,037 | -0.04(-0.64%) |
Sep 19, 2017 | 5.525 | 5.534 | 5.481 | 5.498 | 14,834,268 | +0.01(+0.16%) |
Sep 18, 2017 | 5.498 | 5.534 | 5.463 | 5.489 | 16,614,528 | +0.04(+0.81%) |
Sep 15, 2017 | 5.472 | 5.498 | 5.436 | 5.445 | 21,315,970 | +0.13(+2.50%) |
Sep 14, 2017 | 5.295 | 5.313 | 5.277 | 5.313 | 8,963,355 | -0.01(-0.17%) |
Sep 13, 2017 | 5.330 | 5.339 | 5.304 | 5.321 | 8,356,352 | -0.06(-1.15%) |
Sep 12, 2017 | 5.401 | 5.409 | 5.357 | 5.383 | 16,795,188 | +0.01(+0.16%) |
Sep 11, 2017 | 5.392 | 5.419 | 5.348 | 5.375 | 13,149,571 | +0.08(+1.50%) |
Sep 08, 2017 | 5.357 | 5.366 | 5.286 | 5.295 | 19,722,710 | -0.18(-3.23%) |
Sep 07, 2017 | 5.525 | 5.534 | 5.454 | 5.472 | 14,095,960 | +0.03(+0.49%) |
Sep 06, 2017 | 5.436 | 5.454 | 5.401 | 5.445 | 11,287,920 | +0.05(+0.98%) |
Sep 05, 2017 | 5.463 | 5.472 | 5.366 | 5.392 | 17,695,148 | -0.11(-1.93%) |
Sep 01, 2017 | 5.534 | 5.556 | 5.485 | 5.498 | 6,838,954 | +0.04(+0.65%) |
Aug 31, 2017 | 5.454 | 5.481 | 5.428 | 5.463 | 8,830,285 | +0.00(+0.00%) |
Aug 30, 2017 | 5.472 | 5.472 | 5.428 | 5.463 | 8,793,524 | -0.02(-0.32%) |
Aug 29, 2017 | 5.428 | 5.489 | 5.411 | 5.481 | 8,394,104 | -0.01(-0.16%) |
Aug 28, 2017 | 5.489 | 5.516 | 5.476 | 5.489 | 7,746,989 | +0.00(+0.00%) |
Aug 25, 2017 | 5.489 | 5.525 | 5.472 | 5.489 | 10,842,030 | +0.04(+0.81%) |
Aug 24, 2017 | 5.472 | 5.498 | 5.436 | 5.445 | 15,659,137 | -0.08(-1.44%) |
Aug 23, 2017 | 5.498 | 5.525 | 5.472 | 5.525 | 10,344,606 | +0.02(+0.32%) |
Aug 22, 2017 | 5.481 | 5.516 | 5.472 | 5.507 | 5,819,240 | +0.07(+1.30%) |
Aug 21, 2017 | 5.454 | 5.472 | 5.414 | 5.436 | 8,043,447 | -0.04(-0.65%) |
Aug 18, 2017 | 5.454 | 5.489 | 5.419 | 5.472 | 11,430,645 | -0.05(-0.96%) |
Aug 17, 2017 | 5.587 | 5.604 | 5.507 | 5.525 | 12,011,856 | -0.10(-1.73%) |
Aug 16, 2017 | 5.613 | 5.635 | 5.596 | 5.622 | 6,217,201 | +0.03(+0.47%) |
Aug 15, 2017 | 5.613 | 5.613 | 5.569 | 5.596 | 5,788,773 | +0.00(+0.00%) |
Aug 14, 2017 | 5.578 | 5.604 | 5.569 | 5.596 | 7,285,298 | +0.06(+1.12%) |
Aug 11, 2017 | 5.516 | 5.551 | 5.481 | 5.534 | 10,857,521 | +0.01(+0.16%) |
Aug 10, 2017 | 5.604 | 5.631 | 5.525 | 5.525 | 12,964,625 | -0.10(-1.73%) |
Aug 09, 2017 | 5.613 | 5.640 | 5.596 | 5.622 | 8,356,147 | -0.07(-1.24%) |
Aug 08, 2017 | 5.746 | 5.763 | 5.675 | 5.693 | 10,348,895 | -0.05(-0.92%) |
Aug 07, 2017 | 5.755 | 5.772 | 5.724 | 5.746 | 9,502,886 | -0.02(-0.31%) |
Aug 04, 2017 | 5.817 | 5.825 | 5.763 | 5.763 | 8,296,209 | -0.02(-0.31%) |
Aug 03, 2017 | 5.790 | 5.808 | 5.772 | 5.781 | 8,359,580 | +0.02(+0.31%) |
Aug 02, 2017 | 5.817 | 5.825 | 5.755 | 5.763 | 11,287,851 | -0.02(-0.31%) |
Aug 01, 2017 | 5.746 | 5.790 | 5.710 | 5.781 | 21,587,122 | +0.13(+2.35%) |
Jul 31, 2017 | 5.640 | 5.666 | 5.587 | 5.649 | 24,467,418 | -0.01(-0.16%) |
Jul 28, 2017 | 5.578 | 5.666 | 5.551 | 5.657 | 19,553,692 | +0.03(+0.47%) |
Jul 27, 2017 | 5.693 | 5.719 | 5.547 | 5.631 | 30,951,142 | +0.18(+3.24%) |
Jul 26, 2017 | 5.463 | 5.485 | 5.436 | 5.454 | 13,956,825 | +0.01(+0.16%) |
Jul 25, 2017 | 5.436 | 5.472 | 5.419 | 5.445 | 13,937,311 | -0.06(-1.12%) |
Jul 24, 2017 | 5.498 | 5.516 | 5.472 | 5.507 | 8,833,324 | +0.03(+0.48%) |
Jul 21, 2017 | 5.489 | 5.507 | 5.436 | 5.481 | 10,297,309 | -0.05(-0.96%) |
Jul 20, 2017 | 5.525 | 5.551 | 5.489 | 5.534 | 11,205,749 | +0.04(+0.64%) |
Jul 19, 2017 | 5.498 | 5.529 | 5.472 | 5.498 | 9,370,882 | +0.07(+1.30%) |
Jul 18, 2017 | 5.428 | 5.463 | 5.410 | 5.428 | 14,024,684 | -0.15(-2.69%) |
Jul 17, 2017 | 5.569 | 5.600 | 5.560 | 5.578 | 8,120,613 | -0.02(-0.32%) |
Jul 14, 2017 | 5.596 | 5.534 | 5.596 | 8,739,738 | +0.00(+0.00%) | |
Jul 13, 2017 | 5.569 | 5.596 | 5.542 | 5.596 | 11,732,552 | -0.01(-0.16%) |
Jul 12, 2017 | 5.551 | 5.640 | 5.551 | 5.604 | 13,079,114 | +0.09(+1.60%) |
Jul 11, 2017 | 5.481 | 5.525 | 5.445 | 5.516 | 13,330,229 | -0.02(-0.32%) |
Jul 10, 2017 | 5.472 | 5.551 | 5.472 | 5.534 | 11,786,489 | +0.01(+0.16%) |
Jul 07, 2017 | 5.454 | 5.534 | 5.445 | 5.525 | 13,469,612 | +0.10(+1.79%) |
Jul 06, 2017 | 5.410 | 5.463 | 5.401 | 5.428 | 16,034,595 | -0.07(-1.29%) |
Jul 05, 2017 | 5.507 | 5.516 | 5.463 | 5.498 | 16,295,399 | +0.06(+1.14%) |
Jul 03, 2017 | 5.463 | 5.489 | 5.436 | 5.436 | 7,486,816 | -0.01(-0.16%) |
Jun 30, 2017 | 5.454 | 5.463 | 5.387 | 5.445 | 15,126,070 | -0.01(-0.16%) |
Jun 29, 2017 | 5.551 | 5.560 | 5.392 | 5.454 | 24,469,986 | -0.17(-2.99%) |
Jun 28, 2017 | 5.587 | 5.622 | 5.551 | 5.622 | 18,934,824 | +0.07(+1.27%) |
Jun 27, 2017 | 5.560 | 5.587 | 5.534 | 5.551 | 12,883,327 | -0.05(-0.95%) |
Jun 26, 2017 | 5.684 | 5.710 | 5.604 | 5.604 | 16,041,950 | -0.04(-0.78%) |
Jun 23, 2017 | 5.604 | 5.666 | 5.596 | 5.649 | 11,466,976 | +0.01(+0.16%) |
Jun 22, 2017 | 5.649 | 5.671 | 5.622 | 5.640 | 12,812,282 | -0.01(-0.16%) |
Jun 21, 2017 | 5.604 | 5.649 | 5.596 | 5.649 | 14,797,714 | +0.02(+0.31%) |
Jun 20, 2017 | 5.710 | 5.719 | 5.631 | 5.631 | 15,879,764 | -0.08(-1.39%) |
Jun 19, 2017 | 5.675 | 5.719 | 5.675 | 5.710 | 13,309,743 | +0.05(+0.94%) |
Jun 16, 2017 | 5.604 | 5.665 | 5.587 | 5.657 | 12,562,406 | +0.06(+1.11%) |
Jun 15, 2017 | 5.551 | 5.622 | 5.542 | 5.596 | 16,204,921 | -0.04(-0.78%) |
Jun 14, 2017 | 5.728 | 5.728 | 5.596 | 5.640 | 19,879,482 | -0.04(-0.62%) |
Jun 13, 2017 | 5.693 | 5.710 | 5.640 | 5.675 | 13,837,594 | +0.06(+1.10%) |
Jun 12, 2017 | 5.613 | 5.644 | 5.542 | 5.613 | 22,648,492 | -0.04(-0.78%) |
Jun 09, 2017 | 5.746 | 5.763 | 5.560 | 5.657 | 24,243,810 | -0.11(-1.84%) |
Jun 08, 2017 | 5.772 | 5.781 | 5.719 | 5.763 | 14,794,678 | -0.02(-0.31%) |
Jun 07, 2017 | 5.817 | 5.817 | 5.737 | 5.781 | 19,297,034 | +0.07(+1.24%) |
Jun 06, 2017 | 5.684 | 5.763 | 5.675 | 5.710 | 17,328,476 | -0.07(-1.22%) |
Jun 05, 2017 | 5.710 | 5.781 | 5.702 | 5.781 | 15,539,547 | -0.01(-0.15%) |
Jun 02, 2017 | 5.817 | 5.830 | 5.772 | 5.790 | 16,378,083 | +0.05(+0.92%) |
Jun 01, 2017 | 5.693 | 5.781 | 5.675 | 5.737 | 23,573,588 | +0.15(+2.69%) |
May 31, 2017 | 5.657 | 5.675 | 5.551 | 5.587 | 22,478,056 | -0.02(-0.32%) |
May 30, 2017 | 5.640 | 5.613 | 5.556 | 5.604 | 18,218,232 | -0.04(-0.63%) |
May 26, 2017 | 5.649 | 5.674 | 5.631 | 5.640 | 12,742,624 | -0.02(-0.31%) |
May 25, 2017 | 5.631 | 5.684 | 5.622 | 5.657 | 20,293,660 | +0.01(+0.16%) |
May 24, 2017 | 5.684 | 5.707 | 5.609 | 5.649 | 35,071,676 | +0.04(+0.63%) |
May 23, 2017 | 5.699 | 5.708 | 5.562 | 5.613 | 47,120,000 | +0.28(+5.31%) |
May 22, 2017 | 5.330 | 5.356 | 5.287 | 5.330 | 25,326,232 | +0.03(+0.49%) |
May 19, 2017 | 5.304 | 5.347 | 5.296 | 5.304 | 17,720,920 | +0.06(+1.15%) |
May 18, 2017 | 5.227 | 5.296 | 5.201 | 5.244 | 26,326,850 | +0.00(+0.00%) |
May 17, 2017 | 5.339 | 5.347 | 5.236 | 5.244 | 20,750,590 | -0.15(-2.71%) |
May 16, 2017 | 5.390 | 5.416 | 5.364 | 5.390 | 13,725,835 | +0.06(+1.13%) |
May 15, 2017 | 5.347 | 5.373 | 5.330 | 5.330 | 13,874,789 | +0.03(+0.65%) |
May 12, 2017 | 5.296 | 5.313 | 5.279 | 5.296 | 10,396,483 | +0.04(+0.82%) |
May 11, 2017 | 5.270 | 5.287 | 5.193 | 5.253 | 19,053,658 | -0.02(-0.33%) |
May 10, 2017 | 5.227 | 5.279 | 5.210 | 5.270 | 25,879,806 | -0.03(-0.65%) |
May 09, 2017 | 5.270 | 5.313 | 5.261 | 5.304 | 19,918,900 | +0.04(+0.82%) |
May 08, 2017 | 5.218 | 5.279 | 5.210 | 5.261 | 22,988,696 | -0.04(-0.81%) |
May 05, 2017 | 5.244 | 5.313 | 5.227 | 5.304 | 35,554,312 | +0.13(+2.49%) |
May 04, 2017 | 5.124 | 5.176 | 5.124 | 5.176 | 22,926,274 | +0.13(+2.55%) |
May 03, 2017 | 5.030 | 5.150 | 5.013 | 5.047 | 15,946,392 | +0.03(+0.68%) |
May 02, 2017 | 5.013 | 5.038 | 4.995 | 5.013 | 30,426,950 | +0.06(+1.21%) |
May 01, 2017 | 4.927 | 4.952 | 4.910 | 4.952 | 13,829,079 | +0.03(+0.70%) |
Apr 28, 2017 | 4.944 | 4.961 | 4.867 | 4.918 | 35,886,420 | +0.01(+0.17%) |
Apr 27, 2017 | 4.892 | 4.961 | 4.798 | 4.910 | 72,652,680 | +0.30(+6.52%) |
Apr 26, 2017 | 4.635 | 4.669 | 4.601 | 4.609 | 27,086,222 | -0.05(-1.11%) |
Apr 25, 2017 | 4.669 | 4.682 | 4.635 | 4.661 | 27,507,144 | +0.04(+0.93%) |
Apr 24, 2017 | 4.652 | 4.652 | 4.592 | 4.618 | 31,775,538 | +0.14(+3.07%) |
Apr 21, 2017 | 4.498 | 4.498 | 4.437 | 4.480 | 16,532,863 | -0.04(-0.95%) |
Apr 20, 2017 | 4.540 | 4.575 | 4.506 | 4.523 | 23,927,120 | +0.09(+1.93%) |
Apr 19, 2017 | 4.480 | 4.493 | 4.442 | 4.437 | 13,431,796 | -0.05(-1.15%) |
Apr 18, 2017 | 4.498 | 4.515 | 4.455 | 4.489 | 7,561,351 | -0.03(-0.57%) |
Apr 17, 2017 | 4.489 | 4.540 | 4.489 | 4.515 | 3,642,961 | +0.03(+0.77%) |
Apr 13, 2017 | 4.515 | 4.540 | 4.480 | 4.480 | 8,855,077 | -0.05(-1.14%) |
Apr 12, 2017 | 4.540 | 4.558 | 4.506 | 4.532 | 12,028,969 | +0.01(+0.19%) |
Apr 11, 2017 | 4.523 | 4.549 | 4.473 | 4.523 | 9,547,567 | -0.03(-0.75%) |
Apr 10, 2017 | 4.566 | 4.592 | 4.545 | 4.558 | 7,282,885 | +0.03(+0.57%) |
Apr 07, 2017 | 4.515 | 4.558 | 4.506 | 4.532 | 6,598,166 | +0.04(+0.96%) |
Apr 06, 2017 | 4.489 | 4.540 | 4.480 | 4.489 | 12,392,730 | +0.04(+0.97%) |
Apr 05, 2017 | 4.532 | 4.540 | 4.446 | 4.446 | 16,813,186 | -0.15(-3.36%) |
Apr 04, 2017 | 4.549 | 4.601 | 4.540 | 4.601 | 10,107,466 | +0.03(+0.56%) |
Apr 03, 2017 | 4.618 | 4.618 | 4.532 | 4.575 | 10,376,774 | -0.08(-1.66%) |
Mar 31, 2017 | 4.601 | 4.661 | 4.592 | 4.652 | 10,163,761 | +0.08(+1.69%) |
Mar 30, 2017 | 4.575 | 4.618 | 4.566 | 4.575 | 9,830,832 | -0.03(-0.56%) |
Mar 29, 2017 | 4.592 | 4.618 | 4.575 | 4.601 | 12,362,985 | -0.03(-0.74%) |
Mar 28, 2017 | 4.652 | 4.678 | 4.609 | 4.635 | 16,550,257 | -0.05(-1.10%) |
Mar 27, 2017 | 4.652 | 4.721 | 4.644 | 4.686 | 13,635,237 | +0.08(+1.68%) |
Mar 24, 2017 | 4.609 | 4.643 | 4.592 | 4.609 | 8,981,186 | -0.01(-0.19%) |
Mar 23, 2017 | 4.592 | 4.643 | 4.575 | 4.618 | 8,214,410 | -0.01(-0.19%) |
Mar 22, 2017 | 4.592 | 4.626 | 4.549 | 4.626 | 17,129,110 | -0.01(-0.19%) |
Mar 21, 2017 | 4.755 | 4.772 | 4.635 | 4.635 | 21,354,752 | -0.12(-2.53%) |
Mar 20, 2017 | 4.746 | 4.781 | 4.721 | 4.755 | 21,810,242 | +0.07(+1.47%) |
Mar 17, 2017 | 4.712 | 4.721 | 4.678 | 4.686 | 10,645,796 | +0.01(+0.18%) |
Mar 16, 2017 | 4.643 | 4.704 | 4.643 | 4.678 | 12,240,522 | +0.07(+1.49%) |
Mar 15, 2017 | 4.566 | 4.626 | 4.549 | 4.609 | 9,867,761 | +0.03(+0.56%) |
Mar 14, 2017 | 4.583 | 4.583 | 4.549 | 4.583 | 5,557,321 | -0.02(-0.37%) |
Mar 13, 2017 | 4.592 | 4.609 | 4.583 | 4.601 | 7,890,755 | -0.01(-0.19%) |
Mar 10, 2017 | 4.575 | 4.618 | 4.566 | 4.609 | 11,360,089 | +0.08(+1.70%) |
Mar 09, 2017 | 4.515 | 4.540 | 4.506 | 4.532 | 8,012,034 | +0.09(+1.93%) |
Mar 08, 2017 | 4.455 | 4.480 | 4.429 | 4.446 | 9,885,047 | -0.04(-0.96%) |
Mar 07, 2017 | 4.489 | 4.506 | 4.472 | 4.489 | 9,747,985 | -0.04(-0.95%) |
Mar 06, 2017 | 4.540 | 4.549 | 4.515 | 4.532 | 8,600,626 | +0.00(+0.00%) |
Mar 03, 2017 | 4.515 | 4.540 | 4.489 | 4.532 | 13,982,608 | +0.05(+1.15%) |
Mar 02, 2017 | 4.472 | 4.506 | 4.463 | 4.480 | 22,203,274 | -0.03(-0.76%) |
Mar 01, 2017 | 4.437 | 4.540 | 4.437 | 4.515 | 23,667,460 | +0.10(+2.33%) |
Feb 28, 2017 | 4.403 | 4.446 | 4.395 | 4.412 | 10,784,751 | -0.03(-0.77%) |
Feb 27, 2017 | 4.429 | 4.467 | 4.412 | 4.446 | 13,264,425 | +0.03(+0.78%) |
Feb 24, 2017 | 4.377 | 4.446 | 4.369 | 4.412 | 13,485,202 | -0.01(-0.19%) |
Feb 23, 2017 | 4.420 | 4.472 | 4.386 | 4.420 | 25,585,416 | +0.04(+0.98%) |
Feb 22, 2017 | 4.317 | 4.386 | 4.301 | 4.377 | 19,414,576 | +0.01(+0.20%) |
Feb 21, 2017 | 4.317 | 4.369 | 4.317 | 4.369 | 17,500,408 | +0.03(+0.79%) |
Feb 17, 2017 | 4.334 | 4.334 | 4.334 | 0 | -0.02(-0.39%) | |
Feb 16, 2017 | 4.334 | 4.369 | 4.326 | 4.352 | 17,060,578 | +0.06(+1.40%) |
Feb 15, 2017 | 4.257 | 4.300 | 4.249 | 4.292 | 14,363,770 | +0.03(+0.60%) |
Feb 14, 2017 | 4.266 | 4.283 | 4.249 | 4.266 | 9,169,660 | +0.01(+0.20%) |
Feb 13, 2017 | 4.240 | 4.292 | 4.231 | 4.257 | 17,945,634 | +0.07(+1.64%) |
Feb 10, 2017 | 4.197 | 4.214 | 4.171 | 4.189 | 8,119,053 | -0.01(-0.20%) |
Feb 09, 2017 | 4.189 | 4.240 | 4.189 | 4.197 | 14,855,780 | +0.01(+0.20%) |
Feb 08, 2017 | 4.197 | 4.219 | 4.171 | 4.189 | 9,927,055 | +0.02(+0.41%) |
Feb 07, 2017 | 4.189 | 4.197 | 4.154 | 4.171 | 12,963,263 | +0.09(+2.32%) |
Feb 06, 2017 | 4.086 | 4.103 | 4.060 | 4.077 | 15,571,722 | -0.07(-1.66%) |
Feb 03, 2017 | 4.146 | 4.163 | 4.111 | 4.146 | 13,821,567 | +0.01(+0.21%) |
Feb 02, 2017 | 4.137 | 4.197 | 4.094 | 4.137 | 52,020,856 | +0.21(+5.47%) |
Feb 01, 2017 | 3.897 | 3.940 | 3.880 | 3.922 | 12,161,616 | +0.04(+1.11%) |
Jan 31, 2017 | 3.905 | 3.914 | 3.862 | 3.880 | 11,050,002 | -0.02(-0.44%) |
Jan 30, 2017 | 3.983 | 3.931 | 3.880 | 3.897 | 19,885,644 | -0.09(-2.16%) |
Jan 27, 2017 | 3.974 | 4.008 | 3.957 | 3.983 | 13,924,600 | -0.07(-1.69%) |
Jan 26, 2017 | 4.077 | 4.094 | 4.017 | 4.051 | 16,916,900 | +0.09(+2.16%) |
Jan 25, 2017 | 3.940 | 3.974 | 3.931 | 3.965 | 20,977,722 | -0.04(-1.07%) |
Jan 24, 2017 | 3.965 | 4.021 | 3.948 | 4.008 | 25,408,812 | -0.01(-0.21%) |
Jan 23, 2017 | 4.017 | 4.017 | 3.965 | 4.017 | 10,206,713 | -0.07(-1.68%) |
Jan 20, 2017 | 4.077 | 4.094 | 4.043 | 4.086 | 7,405,391 | +0.02(+0.42%) |
Jan 19, 2017 | 4.034 | 4.068 | 4.034 | 4.068 | 8,913,086 | +0.04(+1.07%) |
Jan 18, 2017 | 4.025 | 4.068 | 4.017 | 4.025 | 7,739,286 | -0.04(-1.05%) |
Jan 17, 2017 | 4.077 | 4.094 | 4.034 | 4.068 | 10,767,019 | -0.01(-0.21%) |
Jan 13, 2017 | 4.077 | 4.077 | 4.077 | 0 | +0.04(+1.06%) | |
Jan 12, 2017 | 4.034 | 4.043 | 4.000 | 4.034 | 17,902,416 | -0.07(-1.67%) |
Jan 11, 2017 | 4.103 | 4.103 | 4.068 | 4.103 | 10,460,235 | -0.05(-1.24%) |
Jan 10, 2017 | 4.163 | 4.171 | 4.128 | 4.154 | 8,999,912 | +0.01(+0.21%) |
Jan 09, 2017 | 4.171 | 4.189 | 4.103 | 4.146 | 16,957,988 | -0.08(-1.83%) |
Jan 06, 2017 | 4.231 | 4.283 | 4.206 | 4.223 | 21,063,340 | +0.02(+0.41%) |
Jan 05, 2017 | 4.163 | 4.223 | 4.146 | 4.206 | 11,509,215 | +0.05(+1.24%) |
Jan 04, 2017 | 4.120 | 4.163 | 4.111 | 4.154 | 11,938,368 | +0.06(+1.47%) |
Jan 03, 2017 | 4.086 | 4.111 | 4.077 | 4.094 | 9,184,385 | -0.03(-0.83%) |
Dec 30, 2016 | 4.128 | 4.128 | 4.128 | 0 | -0.02(-0.41%) | |
Dec 29, 2016 | 4.154 | 4.176 | 4.120 | 4.146 | 10,346,210 | +0.03(+0.63%) |
Dec 28, 2016 | 4.171 | 4.171 | 4.103 | 4.120 | 9,178,892 | -0.09(-2.24%) |
Dec 27, 2016 | 4.223 | 4.231 | 4.206 | 4.214 | 7,526,919 | +0.03(+0.61%) |
Dec 23, 2016 | 4.189 | 4.189 | 4.189 | 0 | +0.14(+3.39%) | |
Dec 22, 2016 | 4.077 | 4.086 | 4.038 | 4.051 | 11,180,561 | -0.03(-0.84%) |
Dec 21, 2016 | 4.257 | 4.283 | 4.008 | 4.086 | 34,733,572 | -0.12(-2.86%) |
Dec 20, 2016 | 4.189 | 4.223 | 4.176 | 4.206 | 18,956,544 | +0.01(+0.20%) |
Dec 19, 2016 | 4.231 | 4.240 | 4.180 | 4.197 | 15,950,255 | +0.01(+0.20%) |
Dec 16, 2016 | 4.171 | 4.231 | 4.154 | 4.189 | 15,428,476 | +0.14(+3.39%) |
Dec 15, 2016 | 4.043 | 4.094 | 4.017 | 4.051 | 15,342,067 | +0.02(+0.43%) |
Dec 14, 2016 | 4.068 | 4.120 | 4.034 | 4.034 | 17,576,230 | -0.03(-0.84%) |
Dec 13, 2016 | 4.034 | 4.111 | 4.034 | 4.068 | 14,154,492 | +0.09(+2.38%) |
Dec 12, 2016 | 3.957 | 4.008 | 3.948 | 3.974 | 18,435,276 | +0.01(+0.22%) |
Dec 09, 2016 | 3.948 | 3.991 | 3.931 | 3.965 | 14,004,775 | +0.03(+0.87%) |
Dec 08, 2016 | 3.974 | 3.991 | 3.914 | 3.931 | 25,969,520 | -0.10(-2.55%) |
Dec 07, 2016 | 3.965 | 4.060 | 3.957 | 4.034 | 20,628,900 | +0.11(+2.84%) |
Dec 06, 2016 | 3.897 | 3.948 | 3.871 | 3.922 | 21,257,412 | +0.05(+1.33%) |
Dec 05, 2016 | 3.716 | 3.871 | 3.708 | 3.871 | 21,456,096 | +0.24(+6.62%) |
Dec 02, 2016 | 3.631 | 3.656 | 3.605 | 3.631 | 8,031,781 | -0.02(-0.47%) |