Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.919 | 3.047 | 2.893 | 3.047 | 2,076,922 | +0.13(+4.64%) |
Aug 30, 2017 | 2.989 | 3.021 | 2.906 | 2.912 | 1,250,161 | -0.08(-2.58%) |
Aug 29, 2017 | 3.015 | 3.041 | 2.938 | 2.989 | 1,243,031 | -0.04(-1.27%) |
Aug 28, 2017 | 3.066 | 3.099 | 2.996 | 3.028 | 692,159 | -0.03(-0.84%) |
Aug 25, 2017 | 2.925 | 3.095 | 2.925 | 3.054 | 1,605,155 | +0.11(+3.71%) |
Aug 24, 2017 | 2.957 | 2.976 | 2.880 | 2.944 | 1,381,251 | -0.01(-0.43%) |
Aug 23, 2017 | 2.957 | 2.996 | 2.841 | 2.957 | 2,225,772 | -0.03(-0.86%) |
Aug 22, 2017 | 2.957 | 3.028 | 2.835 | 2.983 | 2,169,648 | +0.01(+0.22%) |
Aug 21, 2017 | 3.214 | 3.214 | 2.925 | 2.976 | 2,149,989 | -0.23(-7.21%) |
Aug 18, 2017 | 3.272 | 3.272 | 3.021 | 3.208 | 3,948,191 | -0.08(-2.35%) |
Aug 17, 2017 | 3.446 | 3.493 | 3.285 | 3.285 | 1,229,094 | -0.16(-4.66%) |
Aug 16, 2017 | 3.465 | 3.504 | 3.420 | 3.446 | 1,277,767 | -0.02(-0.56%) |
Aug 15, 2017 | 3.433 | 3.491 | 3.407 | 3.465 | 863,212 | +0.01(+0.19%) |
Aug 14, 2017 | 3.407 | 3.529 | 3.394 | 3.459 | 1,440,477 | +0.06(+1.70%) |
Aug 11, 2017 | 3.471 | 3.536 | 3.378 | 3.401 | 1,690,249 | -0.06(-1.67%) |
Aug 10, 2017 | 3.497 | 3.523 | 3.414 | 3.459 | 2,015,159 | -0.04(-1.22%) |
Aug 09, 2017 | 3.445 | 3.545 | 3.376 | 3.501 | 2,320,935 | +0.06(+1.64%) |
Aug 08, 2017 | 3.482 | 3.545 | 3.432 | 3.445 | 2,176,698 | -0.07(-1.96%) |
Aug 07, 2017 | 3.507 | 3.677 | 3.495 | 3.514 | 1,682,313 | -0.06(-1.75%) |
Aug 04, 2017 | 3.539 | 3.598 | 3.501 | 3.576 | 1,195,645 | +0.04(+1.06%) |
Aug 03, 2017 | 3.601 | 3.664 | 3.533 | 3.539 | 1,958,439 | -0.08(-2.25%) |
Aug 02, 2017 | 3.601 | 3.686 | 3.601 | 3.620 | 1,194,304 | -0.01(-0.34%) |
Aug 01, 2017 | 3.689 | 3.727 | 3.620 | 3.633 | 1,175,905 | -0.05(-1.36%) |
Jul 31, 2017 | 3.789 | 3.800 | 3.667 | 3.683 | 1,322,643 | -0.10(-2.65%) |
Jul 28, 2017 | 3.670 | 3.789 | 3.670 | 3.783 | 1,565,870 | +0.10(+2.72%) |
Jul 27, 2017 | 3.664 | 3.742 | 3.658 | 3.683 | 1,074,697 | +0.01(+0.17%) |
Jul 26, 2017 | 3.695 | 3.714 | 3.658 | 3.677 | 1,395,872 | -0.03(-0.68%) |
Jul 25, 2017 | 3.720 | 3.758 | 3.652 | 3.702 | 1,342,336 | -0.03(-0.67%) |
Jul 24, 2017 | 3.708 | 3.739 | 3.655 | 3.727 | 1,462,544 | -0.03(-0.67%) |
Jul 21, 2017 | 3.714 | 3.771 | 3.589 | 3.752 | 4,614,657 | -0.14(-3.54%) |
Jul 20, 2017 | 3.877 | 3.921 | 3.802 | 3.890 | 1,415,092 | +0.00(+0.00%) |
Jul 19, 2017 | 3.814 | 3.927 | 3.814 | 3.890 | 1,475,267 | +0.08(+1.97%) |
Jul 18, 2017 | 3.821 | 3.833 | 3.764 | 3.814 | 1,733,244 | -0.01(-0.33%) |
Jul 17, 2017 | 3.940 | 4.004 | 3.821 | 3.827 | 1,709,740 | -0.15(-3.78%) |
Jul 14, 2017 | 4.040 | 4.137 | 3.965 | 3.977 | 1,167,329 | -0.05(-1.24%) |
Jul 13, 2017 | 3.927 | 4.090 | 3.927 | 4.027 | 1,715,099 | +0.10(+2.55%) |
Jul 12, 2017 | 3.946 | 4.046 | 3.883 | 3.927 | 1,079,514 | +0.03(+0.64%) |
Jul 11, 2017 | 3.852 | 3.971 | 3.821 | 3.902 | 1,480,290 | +0.06(+1.47%) |
Jul 10, 2017 | 3.777 | 3.946 | 3.777 | 3.846 | 1,245,382 | +0.08(+1.99%) |
Jul 07, 2017 | 3.839 | 3.873 | 3.758 | 3.771 | 2,093,967 | -0.09(-2.43%) |
Jul 06, 2017 | 3.908 | 3.958 | 3.808 | 3.865 | 1,835,191 | -0.06(-1.59%) |
Jul 05, 2017 | 4.134 | 4.134 | 3.915 | 3.927 | 1,388,368 | -0.19(-4.71%) |
Jul 03, 2017 | 3.958 | 4.196 | 3.958 | 4.121 | 1,609,393 | +0.15(+3.79%) |
Jun 30, 2017 | 3.958 | 4.090 | 3.958 | 3.971 | 1,968,731 | +0.01(+0.32%) |
Jun 29, 2017 | 3.946 | 4.009 | 3.921 | 3.958 | 872,888 | +0.01(+0.32%) |
Jun 28, 2017 | 3.890 | 3.984 | 3.852 | 3.946 | 1,557,721 | +0.08(+2.11%) |
Jun 27, 2017 | 3.821 | 3.946 | 3.821 | 3.865 | 997,875 | +0.03(+0.82%) |
Jun 26, 2017 | 3.852 | 3.890 | 3.802 | 3.833 | 993,941 | +0.01(+0.33%) |
Jun 23, 2017 | 3.758 | 3.890 | 3.740 | 3.821 | 2,036,854 | +0.06(+1.67%) |
Jun 22, 2017 | 3.758 | 3.852 | 3.758 | 3.758 | 858,713 | -0.01(-0.33%) |
Jun 21, 2017 | 3.695 | 3.896 | 3.695 | 3.771 | 1,428,136 | +0.09(+2.56%) |
Jun 20, 2017 | 3.670 | 3.727 | 3.652 | 3.677 | 1,003,222 | -0.03(-0.84%) |
Jun 19, 2017 | 3.789 | 3.814 | 3.645 | 3.708 | 1,439,911 | -0.05(-1.33%) |
Jun 16, 2017 | 3.752 | 3.783 | 3.708 | 3.758 | 1,390,270 | +0.03(+0.84%) |
Jun 15, 2017 | 3.708 | 3.792 | 3.683 | 3.727 | 1,119,288 | -0.01(-0.17%) |
Jun 14, 2017 | 3.758 | 3.777 | 3.633 | 3.733 | 2,189,524 | -0.04(-1.16%) |
Jun 13, 2017 | 3.871 | 3.955 | 3.739 | 3.777 | 2,228,301 | -0.09(-2.43%) |
Jun 12, 2017 | 3.977 | 4.057 | 3.827 | 3.871 | 1,741,459 | -0.08(-1.90%) |
Jun 09, 2017 | 3.708 | 3.996 | 3.708 | 3.946 | 2,504,145 | +0.23(+6.06%) |
Jun 08, 2017 | 3.739 | 3.814 | 3.708 | 3.720 | 1,505,533 | +0.01(+0.34%) |
Jun 07, 2017 | 3.777 | 3.846 | 3.695 | 3.708 | 1,247,056 | -0.09(-2.47%) |
Jun 06, 2017 | 3.827 | 3.839 | 3.752 | 3.802 | 1,373,702 | +0.01(+0.16%) |
Jun 05, 2017 | 3.839 | 3.865 | 3.758 | 3.796 | 1,232,575 | -0.03(-0.66%) |
Jun 02, 2017 | 3.990 | 4.021 | 3.821 | 3.821 | 2,216,177 | -0.16(-4.09%) |
Jun 01, 2017 | 3.758 | 4.065 | 3.758 | 3.984 | 3,112,722 | +0.25(+6.71%) |
May 31, 2017 | 3.539 | 3.773 | 3.426 | 3.733 | 4,358,998 | +0.19(+5.49%) |
May 30, 2017 | 3.758 | 3.789 | 3.520 | 3.539 | 4,202,156 | -0.20(-5.36%) |
May 26, 2017 | 4.096 | 4.103 | 3.733 | 3.739 | 6,914,695 | -0.36(-8.85%) |
May 25, 2017 | 4.109 | 4.196 | 4.077 | 4.103 | 2,159,634 | -0.01(-0.15%) |
May 24, 2017 | 4.397 | 4.403 | 4.077 | 4.109 | 3,940,997 | -0.30(-6.82%) |
May 23, 2017 | 4.460 | 4.503 | 4.397 | 4.409 | 1,640,855 | -0.03(-0.56%) |
May 22, 2017 | 4.397 | 4.506 | 4.397 | 4.434 | 1,098,126 | +0.03(+0.71%) |
May 19, 2017 | 4.460 | 4.497 | 4.391 | 4.403 | 1,258,833 | -0.01(-0.28%) |
May 18, 2017 | 4.447 | 4.472 | 4.334 | 4.416 | 2,551,964 | -0.02(-0.42%) |
May 17, 2017 | 4.367 | 4.434 | 4.300 | 4.434 | 2,762,691 | +0.05(+1.11%) |
May 16, 2017 | 4.477 | 4.526 | 4.349 | 4.386 | 1,830,361 | -0.10(-2.17%) |
May 15, 2017 | 4.477 | 4.532 | 4.453 | 4.483 | 1,642,632 | +0.05(+1.24%) |
May 12, 2017 | 4.349 | 4.508 | 4.300 | 4.428 | 2,306,775 | +0.07(+1.68%) |
May 11, 2017 | 4.483 | 4.489 | 4.339 | 4.355 | 1,764,587 | -0.14(-3.12%) |
May 10, 2017 | 4.367 | 4.556 | 4.361 | 4.495 | 2,605,018 | +0.13(+2.93%) |
May 09, 2017 | 4.130 | 4.410 | 4.075 | 4.367 | 4,430,189 | +0.24(+5.75%) |
May 08, 2017 | 4.173 | 4.264 | 3.965 | 4.130 | 7,295,362 | -0.18(-4.10%) |
May 05, 2017 | 4.367 | 4.416 | 4.264 | 4.307 | 5,918,604 | -0.05(-1.12%) |
May 04, 2017 | 4.617 | 4.672 | 4.264 | 4.355 | 6,753,077 | -0.23(-4.92%) |
May 03, 2017 | 4.946 | 4.964 | 4.575 | 4.581 | 6,325,451 | -0.38(-7.73%) |
May 02, 2017 | 5.044 | 5.069 | 4.946 | 4.964 | 1,802,065 | -0.07(-1.33%) |
May 01, 2017 | 5.056 | 5.117 | 5.028 | 5.031 | 1,207,137 | -0.02(-0.48%) |
Apr 28, 2017 | 5.080 | 5.129 | 5.056 | 5.056 | 868,882 | -0.04(-0.72%) |
Apr 27, 2017 | 5.056 | 5.111 | 5.050 | 5.092 | 939,528 | -0.01(-0.12%) |
Apr 26, 2017 | 5.044 | 5.141 | 5.031 | 5.098 | 1,461,058 | +0.03(+0.60%) |
Apr 25, 2017 | 5.123 | 5.165 | 5.050 | 5.068 | 1,723,598 | -0.07(-1.42%) |
Apr 24, 2017 | 5.135 | 5.196 | 5.111 | 5.141 | 1,396,614 | +0.05(+0.96%) |
Apr 21, 2017 | 5.086 | 5.123 | 5.062 | 5.092 | 1,371,063 | -0.01(-0.24%) |
Apr 20, 2017 | 5.056 | 5.147 | 5.025 | 5.105 | 1,756,315 | +0.07(+1.45%) |
Apr 19, 2017 | 5.031 | 5.086 | 5.019 | 5.031 | 1,246,384 | +0.01(+0.12%) |
Apr 18, 2017 | 4.971 | 5.034 | 4.952 | 5.025 | 1,231,267 | +0.02(+0.49%) |
Apr 17, 2017 | 4.958 | 5.001 | 4.916 | 5.001 | 1,133,557 | +0.04(+0.86%) |
Apr 13, 2017 | 5.178 | 5.178 | 4.952 | 4.958 | 1,914,887 | -0.23(-4.35%) |
Apr 12, 2017 | 5.196 | 5.257 | 5.165 | 5.184 | 1,097,542 | -0.02(-0.47%) |
Apr 11, 2017 | 5.257 | 5.269 | 5.178 | 5.208 | 2,240,794 | -0.05(-0.93%) |
Apr 10, 2017 | 4.928 | 5.287 | 4.905 | 5.257 | 3,392,563 | +0.35(+7.21%) |
Apr 07, 2017 | 4.904 | 4.971 | 4.904 | 4.904 | 1,126,403 | -0.02(-0.37%) |
Apr 06, 2017 | 4.879 | 4.952 | 4.873 | 4.922 | 1,280,933 | +0.05(+1.00%) |
Apr 05, 2017 | 4.977 | 5.025 | 4.873 | 4.873 | 1,368,635 | -0.10(-1.96%) |
Apr 04, 2017 | 4.989 | 5.013 | 4.952 | 4.971 | 741,485 | -0.01(-0.12%) |
Apr 03, 2017 | 4.971 | 5.010 | 4.952 | 4.977 | 957,639 | -0.01(-0.12%) |
Mar 31, 2017 | 4.958 | 5.001 | 4.928 | 4.983 | 1,102,864 | +0.02(+0.37%) |
Mar 30, 2017 | 4.983 | 4.989 | 4.904 | 4.964 | 932,781 | -0.01(-0.12%) |
Mar 29, 2017 | 4.849 | 5.013 | 4.849 | 4.971 | 1,577,051 | +0.10(+2.13%) |
Mar 28, 2017 | 4.812 | 4.897 | 4.812 | 4.867 | 1,078,699 | +0.05(+1.01%) |
Mar 27, 2017 | 4.794 | 4.824 | 4.757 | 4.818 | 1,129,404 | -0.01(-0.25%) |
Mar 24, 2017 | 4.885 | 4.904 | 4.824 | 4.830 | 941,306 | -0.04(-0.88%) |
Mar 23, 2017 | 4.904 | 4.977 | 4.861 | 4.873 | 1,281,460 | +0.02(+0.38%) |
Mar 22, 2017 | 4.891 | 4.916 | 4.824 | 4.855 | 1,120,588 | -0.04(-0.87%) |
Mar 21, 2017 | 5.056 | 5.059 | 4.891 | 4.897 | 1,498,823 | -0.14(-2.78%) |
Mar 20, 2017 | 4.952 | 5.068 | 4.928 | 5.038 | 1,551,436 | +0.08(+1.60%) |
Mar 17, 2017 | 4.934 | 4.983 | 4.904 | 4.958 | 1,920,500 | +0.04(+0.87%) |
Mar 16, 2017 | 4.830 | 4.916 | 4.806 | 4.916 | 1,773,285 | +0.10(+2.02%) |
Mar 15, 2017 | 4.721 | 4.818 | 4.696 | 4.818 | 1,526,478 | +0.12(+2.46%) |
Mar 14, 2017 | 4.739 | 4.763 | 4.696 | 4.702 | 1,104,271 | -0.05(-1.15%) |
Mar 13, 2017 | 4.843 | 4.751 | 4.757 | 961,189 | -0.02(-0.38%) | |
Mar 10, 2017 | 4.812 | 4.873 | 4.745 | 4.776 | 1,209,564 | +0.00(+0.00%) |
Mar 09, 2017 | 4.727 | 4.782 | 4.706 | 4.776 | 1,403,965 | +0.04(+0.90%) |
Mar 08, 2017 | 4.733 | 4.800 | 4.721 | 4.733 | 1,436,696 | +0.01(+0.13%) |
Mar 07, 2017 | 4.812 | 4.831 | 4.702 | 4.727 | 1,925,031 | -0.10(-2.02%) |
Mar 06, 2017 | 4.879 | 4.879 | 4.812 | 4.824 | 1,418,650 | -0.04(-0.75%) |
Mar 03, 2017 | 4.830 | 4.916 | 4.818 | 4.861 | 1,712,912 | +0.03(+0.63%) |
Mar 02, 2017 | 4.830 | 4.971 | 4.806 | 4.830 | 3,038,740 | -0.01(-0.25%) |
Mar 01, 2017 | 4.873 | 4.891 | 4.818 | 4.843 | 2,865,850 | +0.01(+0.13%) |
Feb 28, 2017 | 4.916 | 4.934 | 4.800 | 4.837 | 4,104,406 | -0.09(-1.73%) |
Feb 27, 2017 | 4.873 | 4.989 | 4.855 | 4.922 | 3,221,704 | +0.07(+1.38%) |
Feb 24, 2017 | 5.025 | 5.031 | 4.830 | 4.855 | 4,073,451 | -0.16(-3.28%) |
Feb 23, 2017 | 5.031 | 5.068 | 4.983 | 5.019 | 1,438,301 | -0.01(-0.24%) |
Feb 22, 2017 | 5.044 | 5.074 | 4.974 | 5.031 | 1,662,018 | -0.02(-0.36%) |
Feb 21, 2017 | 5.086 | 5.105 | 5.007 | 5.050 | 1,949,815 | -0.03(-0.60%) |
Feb 17, 2017 | 5.080 | 5.080 | 5.080 | 0 | +0.03(+0.60%) | |
Feb 16, 2017 | 5.098 | 5.123 | 5.038 | 5.050 | 1,693,988 | -0.08(-1.54%) |
Feb 15, 2017 | 5.117 | 5.172 | 5.086 | 5.129 | 1,548,036 | -0.02(-0.47%) |
Feb 14, 2017 | 5.117 | 5.184 | 5.074 | 5.153 | 1,521,257 | +0.00(+0.00%) |
Feb 13, 2017 | 5.178 | 5.232 | 5.117 | 5.153 | 2,100,711 | +0.01(+0.12%) |
Feb 10, 2017 | 5.092 | 5.202 | 5.080 | 5.147 | 2,154,571 | +0.05(+1.08%) |
Feb 09, 2017 | 5.269 | 5.269 | 5.056 | 5.092 | 4,152,984 | -0.19(-3.69%) |
Feb 08, 2017 | 5.117 | 5.287 | 5.038 | 5.287 | 3,289,278 | +0.18(+3.46%) |
Feb 07, 2017 | 5.200 | 5.247 | 5.105 | 5.111 | 2,498,354 | -0.05(-1.04%) |
Feb 06, 2017 | 5.027 | 5.188 | 5.021 | 5.164 | 3,486,914 | +0.20(+3.95%) |
Feb 03, 2017 | 4.908 | 4.974 | 4.867 | 4.968 | 2,768,079 | +0.02(+0.48%) |
Feb 02, 2017 | 4.998 | 5.063 | 4.929 | 4.944 | 2,925,393 | -0.11(-2.12%) |
Feb 01, 2017 | 5.164 | 5.212 | 5.021 | 5.051 | 3,180,487 | -0.09(-1.74%) |
Jan 31, 2017 | 5.212 | 5.212 | 5.105 | 5.140 | 1,803,906 | -0.05(-0.92%) |
Jan 30, 2017 | 5.224 | 5.236 | 5.102 | 5.188 | 1,922,036 | -0.04(-0.68%) |
Jan 27, 2017 | 5.206 | 5.280 | 5.176 | 5.224 | 1,520,705 | +0.00(+0.00%) |
Jan 26, 2017 | 5.188 | 5.331 | 5.188 | 5.224 | 1,755,566 | +0.05(+1.04%) |
Jan 25, 2017 | 5.170 | 5.212 | 5.134 | 5.170 | 2,356,962 | -0.01(-0.11%) |
Jan 24, 2017 | 5.164 | 5.206 | 5.093 | 5.176 | 3,250,875 | +0.08(+1.52%) |
Jan 23, 2017 | 5.313 | 5.313 | 5.075 | 5.099 | 7,458,809 | -0.47(-8.44%) |
Jan 20, 2017 | 5.408 | 5.585 | 5.331 | 5.569 | 3,630,222 | +0.17(+3.08%) |
Jan 19, 2017 | 5.474 | 5.474 | 5.307 | 5.402 | 3,200,370 | -0.07(-1.30%) |
Jan 18, 2017 | 5.236 | 5.474 | 5.182 | 5.474 | 3,525,683 | +0.23(+4.43%) |
Jan 17, 2017 | 5.194 | 5.271 | 5.173 | 5.242 | 3,099,393 | +0.05(+0.92%) |
Jan 13, 2017 | 5.194 | 5.194 | 5.194 | 0 | +0.04(+0.81%) | |
Jan 12, 2017 | 5.188 | 5.194 | 5.093 | 5.152 | 1,546,230 | -0.04(-0.69%) |
Jan 11, 2017 | 5.057 | 5.209 | 5.049 | 5.188 | 2,026,801 | +0.13(+2.59%) |
Jan 10, 2017 | 5.045 | 5.123 | 5.045 | 5.057 | 2,202,221 | +0.01(+0.12%) |
Jan 09, 2017 | 5.164 | 5.176 | 5.015 | 5.051 | 2,979,451 | -0.11(-2.19%) |
Jan 06, 2017 | 5.188 | 5.206 | 5.123 | 5.164 | 1,626,965 | -0.02(-0.34%) |
Jan 05, 2017 | 5.206 | 5.218 | 5.134 | 5.182 | 1,500,684 | -0.01(-0.11%) |
Jan 04, 2017 | 5.117 | 5.188 | 5.069 | 5.188 | 2,376,999 | +0.10(+1.87%) |
Jan 03, 2017 | 5.051 | 5.114 | 4.968 | 5.093 | 2,894,503 | +0.10(+1.90%) |
Dec 30, 2016 | 4.998 | 4.998 | 4.998 | 0 | -0.04(-0.71%) | |
Dec 29, 2016 | 5.009 | 5.039 | 4.926 | 5.033 | 3,038,446 | +0.02(+0.48%) |
Dec 28, 2016 | 5.134 | 5.134 | 4.976 | 5.009 | 2,235,063 | -0.07(-1.41%) |
Dec 27, 2016 | 5.069 | 5.105 | 4.980 | 5.081 | 3,278,228 | -0.02(-0.47%) |
Dec 23, 2016 | 5.105 | 5.105 | 5.105 | 0 | +0.08(+1.54%) | |
Dec 22, 2016 | 5.099 | 5.221 | 5.015 | 5.027 | 3,829,562 | -0.08(-1.52%) |
Dec 21, 2016 | 5.123 | 5.233 | 5.093 | 5.105 | 2,914,216 | +0.01(+0.12%) |
Dec 20, 2016 | 5.188 | 5.236 | 5.063 | 5.099 | 4,385,879 | -0.14(-2.72%) |
Dec 19, 2016 | 5.343 | 5.390 | 5.242 | 5.242 | 2,344,402 | -0.11(-2.00%) |
Dec 16, 2016 | 5.432 | 5.456 | 5.331 | 5.349 | 3,201,175 | -0.05(-0.88%) |
Dec 15, 2016 | 5.307 | 5.468 | 5.265 | 5.396 | 3,498,940 | +0.06(+1.11%) |
Dec 14, 2016 | 5.456 | 5.521 | 5.337 | 5.337 | 2,338,784 | -0.15(-2.71%) |
Dec 13, 2016 | 5.450 | 5.503 | 5.325 | 5.485 | 3,143,462 | +0.05(+0.88%) |
Dec 12, 2016 | 5.706 | 5.717 | 5.390 | 5.438 | 3,252,226 | -0.21(-3.79%) |
Dec 09, 2016 | 5.771 | 5.920 | 5.616 | 5.652 | 3,331,863 | -0.11(-1.86%) |
Dec 08, 2016 | 5.444 | 5.759 | 5.444 | 5.759 | 4,320,660 | +0.33(+6.02%) |
Dec 07, 2016 | 5.247 | 5.432 | 5.170 | 5.432 | 3,616,548 | +0.20(+3.75%) |
Dec 06, 2016 | 5.152 | 5.242 | 5.087 | 5.236 | 2,820,661 | +0.08(+1.62%) |
Dec 05, 2016 | 5.146 | 5.265 | 5.117 | 5.152 | 4,417,624 | +0.02(+0.46%) |
Dec 02, 2016 | 5.146 | 5.230 | 5.063 | 5.128 | 3,340,202 | -0.05(-0.92%) |
Dec 01, 2016 | 5.146 | 5.206 | 5.067 | 5.176 | 2,693,353 | +0.07(+1.40%) |
Nov 30, 2016 | 5.265 | 5.295 | 5.045 | 5.105 | 3,720,855 | -0.02(-0.46%) |
Nov 29, 2016 | 5.212 | 5.253 | 5.093 | 5.128 | 2,269,916 | -0.10(-1.93%) |
Nov 28, 2016 | 5.384 | 5.420 | 5.218 | 5.230 | 2,784,472 | -0.16(-2.98%) |
Nov 25, 2016 | 5.450 | 5.509 | 5.331 | 5.390 | 1,381,278 | -0.03(-0.55%) |
Nov 23, 2016 | 5.420 | 5.420 | 5.420 | 0 | -0.01(-0.22%) | |
Nov 22, 2016 | 5.569 | 5.569 | 5.366 | 5.432 | 2,019,347 | -0.10(-1.83%) |
Nov 21, 2016 | 5.426 | 5.575 | 5.325 | 5.533 | 2,954,197 | +0.14(+2.65%) |
Nov 18, 2016 | 5.384 | 5.430 | 5.325 | 5.390 | 1,518,608 | +0.01(+0.11%) |
Nov 17, 2016 | 5.593 | 5.646 | 5.271 | 5.384 | 3,662,554 | -0.06(-1.09%) |
Nov 16, 2016 | 5.307 | 5.712 | 5.236 | 5.444 | 10,020,452 | +0.22(+4.21%) |
Nov 15, 2016 | 5.384 | 5.420 | 5.212 | 5.224 | 3,601,949 | -0.11(-2.01%) |
Nov 14, 2016 | 5.295 | 5.426 | 5.295 | 5.331 | 2,713,576 | +0.01(+0.22%) |
Nov 11, 2016 | 5.384 | 5.462 | 5.253 | 5.319 | 4,583,144 | -0.15(-2.83%) |
Nov 10, 2016 | 5.152 | 5.569 | 4.974 | 5.474 | 8,573,018 | +0.72(+15.14%) |
Nov 09, 2016 | 4.534 | 4.783 | 4.504 | 4.754 | 3,514,540 | +0.18(+3.90%) |
Nov 08, 2016 | 4.629 | 4.641 | 4.531 | 4.575 | 3,224,607 | -0.08(-1.66%) |
Nov 07, 2016 | 4.682 | 4.760 | 4.635 | 4.652 | 3,126,121 | +0.10(+2.09%) |
Nov 04, 2016 | 4.700 | 4.754 | 4.551 | 4.557 | 4,025,955 | -0.15(-3.28%) |
Nov 03, 2016 | 4.730 | 4.789 | 4.712 | 4.712 | 1,819,590 | -0.01(-0.25%) |
Nov 02, 2016 | 4.795 | 4.843 | 4.700 | 4.724 | 2,870,445 | -0.12(-2.58%) |
Nov 01, 2016 | 4.920 | 5.045 | 4.688 | 4.849 | 5,303,001 | -0.01(-0.24%) |
Oct 31, 2016 | 5.027 | 5.045 | 4.843 | 4.861 | 5,504,410 | -0.17(-3.31%) |
Oct 28, 2016 | 5.128 | 5.230 | 4.998 | 5.027 | 3,111,246 | -0.10(-1.97%) |
Oct 27, 2016 | 5.265 | 5.319 | 5.111 | 5.128 | 3,734,638 | -0.11(-2.16%) |
Oct 26, 2016 | 5.414 | 5.462 | 5.242 | 5.242 | 3,860,714 | -0.18(-3.29%) |
Oct 25, 2016 | 5.545 | 5.598 | 5.420 | 5.420 | 2,655,387 | -0.11(-1.94%) |
Oct 24, 2016 | 5.643 | 5.689 | 5.498 | 5.527 | 2,746,361 | -0.12(-2.05%) |
Oct 21, 2016 | 5.643 | 5.718 | 5.606 | 5.643 | 1,689,344 | -0.01(-0.20%) |
Oct 20, 2016 | 5.614 | 5.683 | 5.492 | 5.654 | 2,744,052 | -0.01(-0.10%) |
Oct 19, 2016 | 5.718 | 5.764 | 5.597 | 5.660 | 2,428,632 | -0.02(-0.31%) |
Oct 18, 2016 | 5.643 | 5.706 | 5.530 | 5.678 | 2,243,943 | +0.11(+1.98%) |
Oct 17, 2016 | 5.382 | 5.614 | 5.330 | 5.568 | 5,139,665 | +0.36(+7.01%) |
Oct 14, 2016 | 5.290 | 5.336 | 5.197 | 5.203 | 2,885,258 | -0.06(-1.21%) |
Oct 13, 2016 | 5.353 | 5.353 | 5.174 | 5.267 | 3,360,685 | -0.09(-1.62%) |
Oct 12, 2016 | 5.498 | 5.560 | 5.336 | 5.353 | 4,370,746 | -0.16(-2.94%) |
Oct 11, 2016 | 5.730 | 5.730 | 5.455 | 5.516 | 5,914,048 | -0.22(-3.83%) |
Oct 10, 2016 | 5.793 | 5.845 | 5.672 | 5.735 | 3,132,157 | -0.01(-0.20%) |
Oct 07, 2016 | 5.834 | 5.845 | 5.735 | 5.747 | 2,549,236 | -0.05(-0.90%) |
Oct 06, 2016 | 5.811 | 5.851 | 5.764 | 5.799 | 2,589,022 | +0.01(+0.20%) |
Oct 05, 2016 | 5.799 | 5.831 | 5.767 | 5.788 | 2,212,505 | +0.01(+0.20%) |
Oct 04, 2016 | 5.816 | 5.845 | 5.738 | 5.776 | 2,793,585 | -0.02(-0.40%) |
Oct 03, 2016 | 5.822 | 5.874 | 5.730 | 5.799 | 1,878,878 | -0.05(-0.89%) |
Sep 30, 2016 | 5.799 | 5.874 | 5.764 | 5.851 | 2,397,653 | +0.10(+1.71%) |
Sep 29, 2016 | 5.840 | 5.880 | 5.753 | 5.753 | 3,775,003 | -0.10(-1.78%) |
Sep 28, 2016 | 5.811 | 5.874 | 5.764 | 5.857 | 4,172,326 | +0.08(+1.40%) |
Sep 27, 2016 | 5.764 | 5.834 | 5.701 | 5.776 | 15,060,268 | -0.41(-6.55%) |
Sep 26, 2016 | 6.308 | 6.335 | 6.164 | 6.181 | 1,361,184 | -0.10(-1.57%) |
Sep 23, 2016 | 6.332 | 6.430 | 6.268 | 6.279 | 1,652,744 | -0.05(-0.82%) |
Sep 22, 2016 | 6.337 | 6.366 | 6.187 | 6.332 | 1,869,934 | +0.02(+0.37%) |
Sep 21, 2016 | 6.135 | 6.337 | 6.135 | 6.308 | 2,223,848 | +0.24(+3.91%) |
Sep 20, 2016 | 6.169 | 6.274 | 6.054 | 6.071 | 1,449,930 | -0.12(-1.96%) |
Sep 19, 2016 | 6.135 | 6.224 | 6.129 | 6.193 | 2,102,426 | +0.10(+1.71%) |
Sep 16, 2016 | 5.886 | 6.106 | 5.844 | 6.088 | 2,173,885 | +0.23(+3.95%) |
Sep 15, 2016 | 5.903 | 5.938 | 5.816 | 5.857 | 2,004,285 | -0.04(-0.69%) |
Sep 14, 2016 | 5.961 | 6.013 | 5.880 | 5.897 | 1,848,529 | -0.08(-1.26%) |
Sep 13, 2016 | 6.077 | 6.111 | 5.932 | 5.973 | 1,649,848 | -0.16(-2.55%) |
Sep 12, 2016 | 5.979 | 6.184 | 5.921 | 6.129 | 1,904,811 | +0.08(+1.34%) |
Sep 09, 2016 | 6.251 | 6.279 | 6.048 | 6.048 | 2,827,729 | -0.30(-4.65%) |
Sep 08, 2016 | 6.169 | 6.366 | 6.112 | 6.343 | 3,673,514 | +0.28(+4.58%) |
Sep 07, 2016 | 6.002 | 6.158 | 5.984 | 6.065 | 1,679,471 | +0.06(+1.06%) |
Sep 06, 2016 | 5.932 | 6.036 | 5.848 | 6.002 | 1,973,295 | +0.09(+1.47%) |
Sep 02, 2016 | 5.897 | 5.915 | 5.915 | 5.915 | 1,798,700 | +0.05(+0.79%) |