Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 4.333 | 4.356 | 4.326 | 4.356 | 1,097,928 | +0.04(+0.89%) |
Aug 30, 2017 | 4.310 | 4.333 | 4.302 | 4.317 | 1,268,284 | -0.02(-0.35%) |
Aug 29, 2017 | 4.294 | 4.340 | 4.287 | 4.333 | 2,244,358 | -0.13(-2.91%) |
Aug 28, 2017 | 4.470 | 4.478 | 4.440 | 4.463 | 1,023,430 | -0.02(-0.51%) |
Aug 25, 2017 | 4.470 | 4.501 | 4.470 | 4.485 | 1,423,115 | +0.05(+1.03%) |
Aug 24, 2017 | 4.394 | 4.463 | 4.427 | 4.440 | 1,176,221 | +0.05(+1.04%) |
Aug 23, 2017 | 4.371 | 4.409 | 4.363 | 4.394 | 1,806,972 | -0.03(-0.69%) |
Aug 22, 2017 | 4.401 | 4.440 | 4.401 | 4.424 | 2,927,775 | +0.05(+1.05%) |
Aug 21, 2017 | 4.401 | 4.401 | 4.349 | 4.378 | 5,858,149 | -0.05(-1.04%) |
Aug 18, 2017 | 4.401 | 4.447 | 4.386 | 4.424 | 2,412,553 | +0.04(+0.87%) |
Aug 17, 2017 | 4.432 | 4.447 | 4.378 | 4.386 | 3,163,917 | -0.10(-2.34%) |
Aug 16, 2017 | 4.491 | 4.513 | 4.476 | 4.491 | 2,532,149 | +0.07(+1.69%) |
Aug 15, 2017 | 4.394 | 4.439 | 4.372 | 4.417 | 3,337,743 | +0.04(+1.02%) |
Aug 14, 2017 | 4.402 | 4.409 | 4.357 | 4.372 | 2,135,385 | +0.01(+0.34%) |
Aug 11, 2017 | 4.364 | 4.379 | 4.320 | 4.357 | 3,557,472 | -0.07(-1.52%) |
Aug 10, 2017 | 4.484 | 4.491 | 4.417 | 4.424 | 5,172,012 | +0.20(+4.76%) |
Aug 09, 2017 | 4.186 | 4.230 | 4.180 | 4.223 | 2,135,045 | -0.03(-0.70%) |
Aug 08, 2017 | 4.268 | 4.283 | 4.245 | 4.253 | 1,579,046 | +0.03(+0.71%) |
Aug 07, 2017 | 4.223 | 4.230 | 4.216 | 4.223 | 1,074,725 | +0.02(+0.53%) |
Aug 04, 2017 | 4.186 | 4.216 | 4.178 | 4.201 | 1,947,153 | +0.01(+0.36%) |
Aug 03, 2017 | 4.186 | 4.201 | 4.171 | 4.186 | 1,569,647 | +0.01(+0.18%) |
Aug 02, 2017 | 4.193 | 4.208 | 4.171 | 4.178 | 2,464,885 | +0.02(+0.54%) |
Aug 01, 2017 | 4.171 | 4.186 | 4.156 | 4.156 | 2,002,447 | +0.01(+0.18%) |
Jul 31, 2017 | 4.119 | 4.156 | 4.119 | 4.148 | 1,313,988 | +0.01(+0.36%) |
Jul 28, 2017 | 4.096 | 4.134 | 4.089 | 4.134 | 1,001,260 | +0.03(+0.73%) |
Jul 27, 2017 | 4.119 | 4.126 | 4.089 | 4.104 | 1,625,888 | +0.00(+0.00%) |
Jul 26, 2017 | 4.119 | 4.119 | 4.096 | 4.104 | 1,800,563 | +0.00(+0.00%) |
Jul 25, 2017 | 4.111 | 4.134 | 4.104 | 4.104 | 1,657,715 | +0.06(+1.47%) |
Jul 24, 2017 | 4.037 | 4.052 | 4.022 | 4.044 | 1,100,224 | +0.04(+1.12%) |
Jul 21, 2017 | 4.000 | 4.014 | 3.973 | 4.000 | 1,234,957 | -0.01(-0.37%) |
Jul 20, 2017 | 4.037 | 4.052 | 4.007 | 4.014 | 1,510,926 | +0.04(+0.94%) |
Jul 19, 2017 | 3.940 | 3.977 | 3.940 | 3.977 | 1,190,030 | +0.01(+0.19%) |
Jul 18, 2017 | 3.962 | 3.985 | 3.947 | 3.970 | 1,553,590 | -0.07(-1.84%) |
Jul 17, 2017 | 4.052 | 4.059 | 4.040 | 4.044 | 1,388,221 | -0.01(-0.37%) |
Jul 14, 2017 | 4.029 | 4.070 | 4.022 | 4.059 | 1,480,548 | -0.01(-0.18%) |
Jul 13, 2017 | 4.059 | 4.081 | 4.052 | 4.067 | 1,859,244 | +0.03(+0.74%) |
Jul 12, 2017 | 4.081 | 4.081 | 4.029 | 4.037 | 1,970,191 | -0.06(-1.45%) |
Jul 11, 2017 | 4.104 | 4.111 | 4.067 | 4.096 | 2,645,127 | +0.03(+0.73%) |
Jul 10, 2017 | 4.089 | 4.111 | 4.067 | 4.067 | 2,110,519 | +0.01(+0.37%) |
Jul 07, 2017 | 4.044 | 4.074 | 4.037 | 4.052 | 2,952,524 | +0.10(+2.64%) |
Jul 06, 2017 | 3.947 | 3.985 | 3.935 | 3.947 | 2,844,839 | +0.04(+0.95%) |
Jul 05, 2017 | 3.932 | 3.932 | 3.895 | 3.910 | 1,892,377 | +0.04(+0.96%) |
Jul 03, 2017 | 3.888 | 3.918 | 3.873 | 3.873 | 1,347,145 | +0.07(+1.76%) |
Jun 30, 2017 | 3.836 | 3.843 | 3.784 | 3.806 | 2,920,383 | -0.06(-1.54%) |
Jun 29, 2017 | 3.858 | 3.880 | 3.813 | 3.865 | 4,475,396 | +0.16(+4.43%) |
Jun 28, 2017 | 3.657 | 3.709 | 3.646 | 3.702 | 3,680,230 | +0.04(+1.02%) |
Jun 27, 2017 | 3.627 | 3.664 | 3.623 | 3.664 | 1,498,972 | +0.01(+0.41%) |
Jun 26, 2017 | 3.687 | 3.687 | 3.642 | 3.649 | 2,336,693 | +0.02(+0.62%) |
Jun 23, 2017 | 3.605 | 3.642 | 3.590 | 3.627 | 1,703,747 | -0.02(-0.61%) |
Jun 22, 2017 | 3.635 | 3.657 | 3.620 | 3.649 | 1,544,100 | -0.01(-0.20%) |
Jun 21, 2017 | 3.627 | 3.672 | 3.620 | 3.657 | 2,234,949 | -0.02(-0.61%) |
Jun 20, 2017 | 3.724 | 3.731 | 3.672 | 3.679 | 1,635,350 | -0.07(-1.79%) |
Jun 19, 2017 | 3.754 | 3.761 | 3.731 | 3.746 | 5,405,328 | +0.00(+0.00%) |
Jun 16, 2017 | 3.702 | 3.746 | 3.694 | 3.746 | 1,083,442 | +0.04(+1.00%) |
Jun 15, 2017 | 3.694 | 3.724 | 3.679 | 3.709 | 1,830,299 | -0.08(-2.16%) |
Jun 14, 2017 | 3.813 | 3.813 | 3.769 | 3.791 | 1,857,237 | -0.02(-0.59%) |
Jun 13, 2017 | 3.828 | 3.836 | 3.813 | 3.813 | 1,326,959 | +0.01(+0.39%) |
Jun 12, 2017 | 3.806 | 3.821 | 3.776 | 3.798 | 2,280,204 | +0.03(+0.79%) |
Jun 09, 2017 | 3.716 | 3.784 | 3.716 | 3.769 | 2,895,045 | +0.10(+2.64%) |
Jun 08, 2017 | 3.649 | 3.687 | 3.646 | 3.672 | 1,626,345 | +0.04(+1.23%) |
Jun 07, 2017 | 3.649 | 3.664 | 3.612 | 3.627 | 1,553,385 | +0.01(+0.21%) |
Jun 06, 2017 | 3.590 | 3.627 | 3.582 | 3.620 | 5,562,745 | -0.07(-1.82%) |
Jun 05, 2017 | 3.672 | 3.694 | 3.649 | 3.687 | 2,717,036 | -0.01(-0.20%) |
Jun 02, 2017 | 3.739 | 3.754 | 3.694 | 3.694 | 1,497,098 | -0.07(-1.78%) |
Jun 01, 2017 | 3.724 | 3.784 | 3.716 | 3.761 | 2,216,494 | +0.07(+2.02%) |
May 31, 2017 | 3.687 | 3.702 | 3.664 | 3.687 | 2,552,147 | +0.01(+0.41%) |
May 30, 2017 | 3.694 | 3.694 | 3.657 | 3.672 | 2,752,163 | +0.01(+0.41%) |
May 26, 2017 | 3.664 | 3.672 | 3.642 | 3.657 | 2,116,501 | -0.03(-0.81%) |
May 25, 2017 | 3.687 | 3.702 | 3.672 | 3.687 | 1,773,021 | -0.01(-0.40%) |
May 24, 2017 | 3.709 | 3.724 | 3.694 | 3.702 | 2,023,758 | -0.02(-0.60%) |
May 23, 2017 | 3.739 | 3.746 | 3.694 | 3.724 | 3,573,833 | -0.10(-2.53%) |
May 22, 2017 | 3.784 | 3.836 | 3.776 | 3.821 | 4,426,584 | +0.26(+7.24%) |
May 19, 2017 | 3.548 | 3.599 | 3.556 | 3.563 | 4,093,819 | +0.01(+0.41%) |
May 18, 2017 | 3.491 | 3.556 | 3.491 | 3.548 | 3,357,928 | +0.05(+1.45%) |
May 17, 2017 | 3.520 | 3.541 | 3.491 | 3.498 | 5,083,466 | -0.13(-3.59%) |
May 16, 2017 | 3.642 | 3.664 | 3.617 | 3.628 | 3,699,369 | +0.00(+0.00%) |
May 15, 2017 | 3.599 | 3.650 | 3.592 | 3.628 | 2,291,115 | +0.01(+0.40%) |
May 12, 2017 | 3.606 | 3.621 | 3.577 | 3.613 | 2,802,209 | +0.03(+0.81%) |
May 11, 2017 | 3.635 | 3.650 | 3.585 | 3.585 | 5,193,308 | -0.27(-7.12%) |
May 10, 2017 | 3.845 | 3.888 | 3.838 | 3.859 | 2,145,911 | +0.01(+0.19%) |
May 09, 2017 | 3.881 | 3.888 | 3.838 | 3.852 | 1,904,569 | -0.01(-0.37%) |
May 08, 2017 | 3.874 | 3.895 | 3.859 | 3.866 | 3,325,420 | -0.04(-0.93%) |
May 05, 2017 | 3.903 | 3.903 | 3.874 | 3.903 | 2,471,150 | +0.07(+1.89%) |
May 04, 2017 | 3.838 | 3.859 | 3.801 | 3.830 | 2,123,344 | +0.09(+2.32%) |
May 03, 2017 | 3.722 | 3.765 | 3.715 | 3.744 | 1,797,252 | +0.01(+0.19%) |
May 02, 2017 | 3.751 | 3.758 | 3.729 | 3.736 | 2,594,794 | -0.05(-1.34%) |
May 01, 2017 | 3.736 | 3.801 | 3.726 | 3.787 | 2,923,380 | +0.07(+1.75%) |
Apr 28, 2017 | 3.715 | 3.722 | 3.696 | 3.722 | 2,186,864 | +0.03(+0.78%) |
Apr 27, 2017 | 3.693 | 3.707 | 3.650 | 3.693 | 1,817,936 | -0.04(-0.97%) |
Apr 26, 2017 | 3.715 | 3.758 | 3.715 | 3.729 | 1,380,120 | -0.03(-0.77%) |
Apr 25, 2017 | 3.751 | 3.780 | 3.744 | 3.758 | 2,185,738 | +0.01(+0.19%) |
Apr 24, 2017 | 3.751 | 3.765 | 3.726 | 3.751 | 2,676,995 | +0.17(+4.64%) |
Apr 21, 2017 | 3.628 | 3.650 | 3.585 | 3.585 | 2,760,215 | +0.03(+0.81%) |
Apr 20, 2017 | 3.512 | 3.577 | 3.538 | 3.556 | 3,388,066 | +0.04(+1.23%) |
Apr 19, 2017 | 3.505 | 3.534 | 3.498 | 3.512 | 3,880,922 | +0.05(+1.46%) |
Apr 18, 2017 | 3.454 | 3.469 | 3.418 | 3.462 | 2,925,730 | -0.08(-2.24%) |
Apr 17, 2017 | 3.512 | 3.548 | 3.498 | 3.541 | 1,548,774 | +0.05(+1.45%) |
Apr 13, 2017 | 3.476 | 3.512 | 3.469 | 3.491 | 2,159,085 | -0.04(-1.23%) |
Apr 12, 2017 | 3.541 | 3.548 | 3.505 | 3.534 | 1,993,135 | -0.03(-0.81%) |
Apr 11, 2017 | 3.548 | 3.570 | 3.505 | 3.563 | 3,939,292 | +0.01(+0.41%) |
Apr 10, 2017 | 3.527 | 3.563 | 3.527 | 3.548 | 1,828,297 | +0.01(+0.41%) |
Apr 07, 2017 | 3.556 | 3.563 | 3.498 | 3.534 | 4,423,885 | -0.08(-2.20%) |
Apr 06, 2017 | 3.577 | 3.621 | 3.563 | 3.613 | 1,991,012 | +0.03(+0.81%) |
Apr 05, 2017 | 3.650 | 3.657 | 3.577 | 3.585 | 4,983,690 | -0.08(-2.17%) |
Apr 04, 2017 | 3.650 | 3.664 | 3.621 | 3.664 | 1,550,364 | -0.01(-0.39%) |
Apr 03, 2017 | 3.700 | 3.700 | 3.635 | 3.679 | 1,864,398 | -0.03(-0.78%) |
Mar 31, 2017 | 3.707 | 3.729 | 3.695 | 3.707 | 1,534,490 | -0.04(-1.16%) |
Mar 30, 2017 | 3.736 | 3.751 | 3.715 | 3.751 | 3,339,823 | +0.02(+0.58%) |
Mar 29, 2017 | 3.715 | 3.736 | 3.682 | 3.729 | 2,011,700 | -0.06(-1.53%) |
Mar 28, 2017 | 3.772 | 3.809 | 3.758 | 3.787 | 2,643,919 | +0.01(+0.19%) |
Mar 27, 2017 | 3.758 | 3.780 | 3.736 | 3.780 | 2,896,823 | -0.04(-0.95%) |
Mar 24, 2017 | 3.845 | 3.852 | 3.794 | 3.816 | 4,672,465 | -0.19(-4.69%) |
Mar 23, 2017 | 3.982 | 4.033 | 3.975 | 4.004 | 1,482,532 | -0.01(-0.18%) |
Mar 22, 2017 | 4.011 | 4.033 | 3.982 | 4.011 | 1,960,341 | -0.07(-1.60%) |
Mar 21, 2017 | 4.213 | 4.213 | 4.069 | 4.076 | 2,337,306 | -0.04(-0.88%) |
Mar 20, 2017 | 4.127 | 4.148 | 4.105 | 4.112 | 1,105,365 | -0.04(-1.04%) |
Mar 17, 2017 | 4.206 | 4.206 | 4.148 | 4.156 | 1,950,063 | -0.07(-1.54%) |
Mar 16, 2017 | 4.170 | 4.221 | 4.156 | 4.221 | 3,059,488 | +0.10(+2.46%) |
Mar 15, 2017 | 4.127 | 4.148 | 4.112 | 4.119 | 2,332,416 | +0.01(+0.18%) |
Mar 14, 2017 | 4.112 | 4.119 | 4.083 | 4.112 | 1,919,363 | -0.06(-1.39%) |
Mar 13, 2017 | 4.184 | 4.206 | 4.156 | 4.170 | 1,318,389 | +0.01(+0.17%) |
Mar 10, 2017 | 4.156 | 4.177 | 4.127 | 4.163 | 2,323,023 | +0.07(+1.59%) |
Mar 09, 2017 | 4.112 | 4.127 | 4.083 | 4.098 | 2,098,105 | +0.04(+1.07%) |
Mar 08, 2017 | 4.098 | 4.105 | 4.054 | 4.054 | 2,053,933 | -0.01(-0.36%) |
Mar 07, 2017 | 4.054 | 4.083 | 4.033 | 4.069 | 2,641,301 | +0.01(+0.18%) |
Mar 06, 2017 | 4.076 | 4.083 | 4.033 | 4.062 | 4,408,496 | -0.04(-0.88%) |
Mar 03, 2017 | 4.054 | 4.109 | 4.040 | 4.098 | 4,082,055 | +0.14(+3.66%) |
Mar 02, 2017 | 3.960 | 3.982 | 3.942 | 3.953 | 4,513,303 | -0.01(-0.18%) |
Mar 01, 2017 | 3.960 | 3.989 | 3.939 | 3.960 | 2,220,228 | +0.10(+2.62%) |
Feb 28, 2017 | 3.830 | 3.881 | 3.830 | 3.859 | 1,887,661 | +0.00(+0.00%) |
Feb 27, 2017 | 3.838 | 3.859 | 3.823 | 3.859 | 1,125,175 | +0.04(+1.14%) |
Feb 24, 2017 | 3.772 | 3.830 | 3.772 | 3.816 | 2,479,160 | -0.05(-1.31%) |
Feb 23, 2017 | 3.895 | 3.903 | 3.845 | 3.866 | 3,204,660 | -0.08(-2.01%) |
Feb 22, 2017 | 3.895 | 3.953 | 3.895 | 3.946 | 2,668,701 | -0.01(-0.37%) |
Feb 21, 2017 | 3.917 | 3.960 | 3.917 | 3.960 | 2,535,496 | +0.07(+1.86%) |
Feb 17, 2017 | 3.888 | 3.888 | 3.888 | 0 | -0.22(-5.45%) | |
Feb 16, 2017 | 4.098 | 4.112 | 4.069 | 4.112 | 2,157,942 | +0.01(+0.18%) |
Feb 15, 2017 | 4.076 | 4.119 | 4.076 | 4.105 | 3,103,909 | +0.04(+0.89%) |
Feb 14, 2017 | 4.033 | 4.076 | 4.019 | 4.069 | 2,639,082 | +0.04(+0.90%) |
Feb 13, 2017 | 4.025 | 4.062 | 4.018 | 4.033 | 1,566,736 | +0.03(+0.72%) |
Feb 10, 2017 | 3.982 | 4.004 | 3.968 | 4.004 | 3,280,220 | +0.00(+0.00%) |
Feb 09, 2017 | 3.946 | 4.011 | 3.946 | 4.004 | 3,766,040 | +0.08(+2.03%) |
Feb 08, 2017 | 3.874 | 3.930 | 3.838 | 3.924 | 3,129,819 | -0.03(-0.73%) |
Feb 07, 2017 | 3.953 | 3.968 | 3.939 | 3.953 | 3,326,003 | -0.01(-0.36%) |
Feb 06, 2017 | 3.975 | 4.003 | 3.957 | 3.968 | 1,442,793 | -0.09(-2.31%) |
Feb 03, 2017 | 4.062 | 4.083 | 4.054 | 4.062 | 1,646,489 | +0.09(+2.37%) |
Feb 02, 2017 | 3.968 | 3.989 | 3.950 | 3.968 | 1,586,124 | -0.04(-1.08%) |
Feb 01, 2017 | 4.040 | 4.040 | 3.989 | 4.011 | 2,000,481 | +0.05(+1.28%) |
Jan 31, 2017 | 4.011 | 4.011 | 3.924 | 3.960 | 2,074,610 | +0.01(+0.37%) |
Jan 30, 2017 | 3.946 | 3.953 | 3.910 | 3.946 | 2,055,198 | -0.07(-1.80%) |
Jan 27, 2017 | 4.033 | 4.040 | 4.000 | 4.018 | 1,880,490 | -0.02(-0.54%) |
Jan 26, 2017 | 4.054 | 4.065 | 4.015 | 4.040 | 1,715,359 | -0.04(-1.06%) |
Jan 25, 2017 | 4.033 | 4.083 | 4.025 | 4.083 | 2,577,510 | +0.15(+3.86%) |
Jan 24, 2017 | 3.903 | 3.946 | 3.903 | 3.931 | 1,947,078 | +0.08(+2.06%) |
Jan 23, 2017 | 3.888 | 3.892 | 3.830 | 3.852 | 1,256,853 | -0.04(-0.93%) |
Jan 20, 2017 | 3.866 | 3.895 | 3.866 | 3.888 | 1,793,462 | -0.01(-0.19%) |
Jan 19, 2017 | 3.910 | 3.921 | 3.852 | 3.895 | 2,212,667 | +0.05(+1.32%) |
Jan 18, 2017 | 3.852 | 3.866 | 3.823 | 3.845 | 2,978,305 | -0.08(-2.03%) |
Jan 17, 2017 | 3.989 | 3.993 | 3.910 | 3.924 | 2,524,414 | -0.07(-1.63%) |
Jan 13, 2017 | 3.989 | 3.989 | 3.989 | 0 | +0.04(+0.91%) | |
Jan 12, 2017 | 3.997 | 3.997 | 3.931 | 3.953 | 2,590,274 | -0.08(-1.97%) |
Jan 11, 2017 | 3.953 | 4.033 | 3.939 | 4.033 | 2,341,075 | +0.08(+2.01%) |
Jan 10, 2017 | 3.946 | 3.978 | 3.939 | 3.953 | 1,601,042 | +0.02(+0.55%) |
Jan 09, 2017 | 3.989 | 3.989 | 3.931 | 3.931 | 3,702,697 | -0.14(-3.55%) |
Jan 06, 2017 | 4.054 | 4.105 | 4.047 | 4.076 | 4,379,048 | -0.01(-0.35%) |
Jan 05, 2017 | 4.112 | 4.119 | 4.069 | 4.090 | 2,521,309 | -0.02(-0.53%) |
Jan 04, 2017 | 4.062 | 4.127 | 4.062 | 4.112 | 2,461,959 | +0.04(+0.89%) |
Jan 03, 2017 | 4.040 | 4.076 | 4.018 | 4.076 | 2,460,119 | +0.08(+1.99%) |
Dec 30, 2016 | 3.997 | 3.997 | 3.997 | 0 | +0.04(+1.10%) | |
Dec 29, 2016 | 3.953 | 3.975 | 3.942 | 3.953 | 1,243,136 | +0.01(+0.18%) |
Dec 28, 2016 | 3.968 | 3.972 | 3.939 | 3.946 | 1,122,293 | -0.07(-1.62%) |
Dec 27, 2016 | 4.004 | 4.018 | 3.982 | 4.011 | 1,337,347 | -0.01(-0.18%) |
Dec 23, 2016 | 4.018 | 4.018 | 4.018 | 0 | +0.01(+0.36%) | |
Dec 22, 2016 | 4.004 | 4.025 | 3.982 | 4.004 | 2,215,565 | +0.01(+0.18%) |
Dec 21, 2016 | 3.989 | 4.011 | 3.978 | 3.997 | 1,831,744 | +0.04(+1.10%) |
Dec 20, 2016 | 3.946 | 3.975 | 3.946 | 3.953 | 3,542,673 | +0.01(+0.37%) |
Dec 19, 2016 | 3.946 | 3.964 | 3.931 | 3.939 | 2,943,341 | -0.05(-1.27%) |
Dec 16, 2016 | 3.993 | 4.015 | 3.975 | 3.989 | 2,093,247 | +0.04(+0.91%) |
Dec 15, 2016 | 3.968 | 3.982 | 3.939 | 3.953 | 2,301,604 | -0.04(-0.91%) |
Dec 14, 2016 | 4.018 | 4.054 | 3.975 | 3.989 | 2,705,931 | -0.05(-1.25%) |
Dec 13, 2016 | 4.033 | 4.047 | 4.011 | 4.040 | 2,377,469 | +0.03(+0.72%) |
Dec 12, 2016 | 4.033 | 4.040 | 4.004 | 4.011 | 1,976,764 | -0.01(-0.36%) |
Dec 09, 2016 | 3.989 | 4.025 | 3.975 | 4.025 | 3,539,013 | -0.08(-1.94%) |
Dec 08, 2016 | 4.040 | 4.134 | 4.040 | 4.105 | 5,024,928 | -0.02(-0.53%) |
Dec 07, 2016 | 4.018 | 4.134 | 4.018 | 4.127 | 4,015,130 | +0.20(+4.96%) |
Dec 06, 2016 | 3.859 | 3.953 | 3.852 | 3.931 | 3,527,820 | +0.05(+1.30%) |
Dec 05, 2016 | 3.809 | 3.881 | 3.801 | 3.881 | 2,759,294 | +0.20(+5.29%) |
Dec 02, 2016 | 3.686 | 3.715 | 3.671 | 3.686 | 1,515,523 | -0.01(-0.20%) |
Dec 01, 2016 | 3.679 | 3.722 | 3.657 | 3.693 | 4,747,622 | +0.01(+0.20%) |
Nov 30, 2016 | 3.679 | 3.722 | 3.671 | 3.686 | 2,661,643 | +0.01(+0.20%) |
Nov 29, 2016 | 3.664 | 3.686 | 3.642 | 3.679 | 2,393,284 | +0.06(+1.60%) |
Nov 28, 2016 | 3.650 | 3.664 | 3.613 | 3.621 | 3,059,600 | -0.09(-2.53%) |
Nov 25, 2016 | 3.700 | 3.722 | 3.686 | 3.715 | 1,483,982 | +0.01(+0.39%) |
Nov 23, 2016 | 3.700 | 3.700 | 3.700 | 0 | -0.05(-1.35%) | |
Nov 22, 2016 | 3.729 | 3.751 | 3.715 | 3.751 | 2,506,416 | +0.08(+2.17%) |
Nov 21, 2016 | 3.671 | 3.679 | 3.642 | 3.671 | 2,757,154 | +0.01(+0.20%) |
Nov 18, 2016 | 3.686 | 3.707 | 3.657 | 3.664 | 2,954,670 | -0.04(-0.98%) |
Nov 17, 2016 | 3.671 | 3.722 | 3.664 | 3.700 | 3,907,345 | +0.04(+1.19%) |
Nov 16, 2016 | 3.707 | 3.722 | 3.650 | 3.657 | 4,166,465 | -0.10(-2.69%) |
Nov 15, 2016 | 3.744 | 3.765 | 3.693 | 3.758 | 2,791,498 | -0.03(-0.76%) |
Nov 14, 2016 | 3.765 | 3.801 | 3.758 | 3.787 | 4,271,430 | +0.09(+2.54%) |
Nov 11, 2016 | 3.671 | 3.700 | 3.650 | 3.693 | 3,234,839 | -0.03(-0.78%) |
Nov 10, 2016 | 3.635 | 3.751 | 3.635 | 3.722 | 6,210,558 | +0.42(+12.69%) |
Nov 09, 2016 | 3.202 | 3.338 | 3.202 | 3.303 | 3,573,311 | +0.14(+4.58%) |
Nov 08, 2016 | 3.093 | 3.187 | 3.086 | 3.158 | 2,869,584 | +0.01(+0.23%) |
Nov 07, 2016 | 3.137 | 3.151 | 3.122 | 3.151 | 1,563,448 | +0.10(+3.32%) |
Nov 04, 2016 | 3.071 | 3.090 | 3.050 | 3.050 | 1,810,902 | -0.04(-1.40%) |
Nov 03, 2016 | 3.115 | 3.133 | 3.086 | 3.093 | 2,427,789 | +0.03(+0.94%) |
Nov 02, 2016 | 3.100 | 3.115 | 3.050 | 3.064 | 2,896,294 | -0.07(-2.30%) |
Nov 01, 2016 | 3.158 | 3.158 | 3.108 | 3.137 | 3,993,201 | +0.00(+0.00%) |
Oct 31, 2016 | 3.137 | 3.144 | 3.115 | 3.137 | 2,647,384 | -0.02(-0.69%) |
Oct 28, 2016 | 3.173 | 3.187 | 3.129 | 3.158 | 3,754,037 | -0.03(-0.91%) |
Oct 27, 2016 | 3.165 | 3.194 | 3.151 | 3.187 | 2,827,413 | +0.03(+0.92%) |
Oct 26, 2016 | 3.122 | 3.173 | 3.122 | 3.158 | 4,028,875 | +0.00(+0.00%) |
Oct 25, 2016 | 3.093 | 3.173 | 3.086 | 3.158 | 11,419,815 | +0.04(+1.16%) |
Oct 24, 2016 | 3.100 | 3.122 | 3.086 | 3.122 | 3,220,872 | +0.06(+1.89%) |
Oct 21, 2016 | 3.014 | 3.064 | 3.006 | 3.064 | 3,408,043 | +0.01(+0.47%) |
Oct 20, 2016 | 3.035 | 3.062 | 3.028 | 3.050 | 1,614,792 | +0.02(+0.72%) |
Oct 19, 2016 | 3.014 | 3.043 | 3.006 | 3.028 | 1,475,515 | +0.03(+0.96%) |
Oct 18, 2016 | 2.999 | 3.014 | 2.985 | 2.999 | 1,901,929 | +0.02(+0.73%) |
Oct 17, 2016 | 2.999 | 3.006 | 2.963 | 2.978 | 1,916,118 | +0.04(+1.48%) |
Oct 14, 2016 | 2.985 | 3.006 | 2.934 | 2.934 | 2,230,134 | +0.03(+1.00%) |
Oct 13, 2016 | 2.920 | 2.931 | 2.891 | 2.905 | 3,717,458 | -0.14(-4.74%) |
Oct 12, 2016 | 3.079 | 3.100 | 3.035 | 3.050 | 7,761,953 | +0.09(+3.18%) |
Oct 11, 2016 | 2.985 | 2.992 | 2.941 | 2.956 | 2,840,130 | +0.01(+0.25%) |
Oct 10, 2016 | 2.963 | 2.978 | 2.949 | 2.949 | 4,632,032 | -0.03(-0.97%) |
Oct 07, 2016 | 3.014 | 3.021 | 2.949 | 2.978 | 2,012,224 | -0.02(-0.72%) |
Oct 06, 2016 | 3.043 | 3.050 | 2.985 | 2.999 | 2,878,239 | +0.04(+1.22%) |
Oct 05, 2016 | 2.963 | 2.978 | 2.927 | 2.963 | 3,850,933 | +0.16(+5.67%) |
Oct 04, 2016 | 2.819 | 2.826 | 2.790 | 2.804 | 2,071,725 | +0.02(+0.78%) |
Oct 03, 2016 | 2.782 | 2.797 | 2.768 | 2.782 | 2,206,503 | -0.01(-0.26%) |
Sep 30, 2016 | 2.768 | 2.804 | 2.746 | 2.790 | 3,515,144 | +0.06(+2.12%) |
Sep 29, 2016 | 2.811 | 2.825 | 2.717 | 2.732 | 2,845,014 | -0.09(-3.32%) |
Sep 28, 2016 | 2.819 | 2.826 | 2.768 | 2.826 | 1,570,675 | +0.05(+1.82%) |
Sep 27, 2016 | 2.725 | 2.775 | 2.725 | 2.775 | 3,257,124 | -0.04(-1.54%) |
Sep 26, 2016 | 2.833 | 2.840 | 2.811 | 2.819 | 1,765,276 | -0.07(-2.50%) |
Sep 23, 2016 | 2.898 | 2.905 | 2.884 | 2.891 | 1,275,151 | +0.01(+0.50%) |
Sep 22, 2016 | 2.905 | 2.920 | 2.858 | 2.876 | 1,849,805 | +0.04(+1.27%) |
Sep 21, 2016 | 2.819 | 2.847 | 2.819 | 2.840 | 1,692,435 | +0.09(+3.15%) |
Sep 20, 2016 | 2.753 | 2.768 | 2.746 | 2.753 | 1,174,986 | +0.03(+1.06%) |
Sep 19, 2016 | 2.725 | 2.746 | 2.717 | 2.725 | 2,545,813 | +0.02(+0.80%) |
Sep 16, 2016 | 2.703 | 2.710 | 2.674 | 2.703 | 2,839,435 | -0.08(-2.86%) |
Sep 15, 2016 | 2.753 | 2.790 | 2.746 | 2.782 | 5,000,917 | +0.03(+1.05%) |
Sep 14, 2016 | 2.761 | 2.782 | 2.746 | 2.753 | 3,977,714 | -0.04(-1.55%) |
Sep 13, 2016 | 2.840 | 2.847 | 2.782 | 2.797 | 5,327,518 | -0.13(-4.44%) |
Sep 12, 2016 | 2.869 | 2.941 | 2.862 | 2.927 | 2,841,567 | -0.04(-1.22%) |
Sep 09, 2016 | 2.978 | 3.014 | 2.956 | 2.963 | 1,950,818 | +0.00(+0.00%) |
Sep 08, 2016 | 2.905 | 2.978 | 2.898 | 2.963 | 1,486,769 | +0.03(+0.98%) |
Sep 07, 2016 | 2.963 | 2.974 | 2.934 | 2.934 | 3,529,868 | -0.04(-1.22%) |
Sep 06, 2016 | 2.963 | 2.978 | 2.912 | 2.970 | 6,245,380 | -0.02(-0.72%) |
Sep 02, 2016 | 2.970 | 2.992 | 2.992 | 2.992 | 1,561,508 | +0.04(+1.22%) |