Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.420 | 2.526 | 2.420 | 2.509 | 1,289,592 | +0.13(+5.39%) |
Aug 30, 2017 | 2.361 | 2.420 | 2.341 | 2.381 | 1,225,494 | +0.00(+0.00%) |
Aug 29, 2017 | 2.311 | 2.410 | 2.297 | 2.381 | 1,325,576 | +0.06(+2.55%) |
Aug 28, 2017 | 2.420 | 2.420 | 2.281 | 2.321 | 1,419,267 | -0.10(-4.08%) |
Aug 25, 2017 | 2.450 | 2.460 | 2.415 | 2.420 | 866,428 | +0.00(+0.00%) |
Aug 24, 2017 | 2.420 | 2.450 | 2.400 | 2.420 | 652,993 | -0.03(-1.21%) |
Aug 23, 2017 | 2.400 | 2.479 | 2.400 | 2.450 | 1,139,514 | +0.02(+0.81%) |
Aug 22, 2017 | 2.430 | 2.460 | 2.395 | 2.430 | 1,103,405 | +0.03(+1.23%) |
Aug 21, 2017 | 2.509 | 2.519 | 2.371 | 2.400 | 1,362,865 | -0.12(-4.71%) |
Aug 18, 2017 | 2.479 | 2.558 | 2.455 | 2.519 | 1,803,458 | +0.06(+2.41%) |
Aug 17, 2017 | 2.420 | 2.529 | 2.420 | 2.460 | 1,560,254 | +0.00(+0.00%) |
Aug 16, 2017 | 2.479 | 2.548 | 2.425 | 2.460 | 1,365,198 | -0.02(-0.80%) |
Aug 15, 2017 | 2.479 | 2.509 | 2.420 | 2.479 | 960,195 | -0.01(-0.40%) |
Aug 14, 2017 | 2.548 | 2.598 | 2.489 | 2.489 | 1,464,591 | -0.08(-3.08%) |
Aug 11, 2017 | 2.529 | 2.627 | 2.509 | 2.568 | 1,069,428 | +0.03(+1.17%) |
Aug 10, 2017 | 2.667 | 2.736 | 2.524 | 2.539 | 1,867,879 | -0.12(-4.46%) |
Aug 09, 2017 | 2.756 | 2.771 | 2.657 | 2.657 | 2,388,363 | -0.09(-3.24%) |
Aug 08, 2017 | 2.756 | 2.815 | 2.697 | 2.746 | 2,012,619 | +0.05(+1.83%) |
Aug 07, 2017 | 2.815 | 2.815 | 2.667 | 2.697 | 777,548 | -0.13(-4.55%) |
Aug 04, 2017 | 2.707 | 2.845 | 2.692 | 2.825 | 1,135,676 | +0.10(+3.62%) |
Aug 03, 2017 | 2.835 | 2.855 | 2.716 | 2.726 | 1,341,374 | -0.09(-3.16%) |
Aug 02, 2017 | 2.874 | 2.884 | 2.756 | 2.815 | 1,698,065 | -0.05(-1.72%) |
Aug 01, 2017 | 2.776 | 2.884 | 2.702 | 2.865 | 2,395,392 | +0.11(+3.94%) |
Jul 31, 2017 | 2.795 | 2.795 | 2.608 | 2.756 | 1,195,352 | -0.05(-1.76%) |
Jul 28, 2017 | 2.786 | 2.914 | 2.786 | 2.805 | 1,427,399 | +0.02(+0.71%) |
Jul 27, 2017 | 2.766 | 2.786 | 2.667 | 2.786 | 1,654,630 | +0.03(+1.08%) |
Jul 26, 2017 | 2.657 | 2.776 | 2.603 | 2.756 | 1,794,390 | +0.16(+6.08%) |
Jul 25, 2017 | 2.469 | 2.618 | 2.469 | 2.598 | 1,471,332 | +0.19(+7.79%) |
Jul 24, 2017 | 2.450 | 2.494 | 2.381 | 2.410 | 781,132 | -0.01(-0.41%) |
Jul 21, 2017 | 2.440 | 2.469 | 2.400 | 2.420 | 605,794 | -0.05(-2.00%) |
Jul 20, 2017 | 2.588 | 2.608 | 2.460 | 2.469 | 1,048,674 | -0.07(-2.72%) |
Jul 19, 2017 | 2.400 | 2.548 | 2.400 | 2.539 | 1,331,091 | +0.12(+4.90%) |
Jul 18, 2017 | 2.450 | 2.460 | 2.361 | 2.420 | 804,088 | +0.03(+1.24%) |
Jul 17, 2017 | 2.420 | 2.469 | 2.390 | 2.390 | 609,173 | -0.04(-1.63%) |
Jul 14, 2017 | 2.410 | 2.450 | 2.385 | 2.430 | 869,211 | +0.07(+2.93%) |
Jul 13, 2017 | 2.302 | 2.390 | 2.293 | 2.361 | 1,498,560 | +0.06(+2.58%) |
Jul 12, 2017 | 2.292 | 2.366 | 2.267 | 2.302 | 1,386,032 | +0.08(+3.56%) |
Jul 11, 2017 | 2.242 | 2.282 | 2.203 | 2.222 | 997,487 | -0.03(-1.32%) |
Jul 10, 2017 | 2.222 | 2.282 | 2.193 | 2.252 | 885,739 | +0.00(+0.00%) |
Jul 07, 2017 | 2.213 | 2.262 | 2.104 | 2.252 | 1,890,285 | +0.00(+0.00%) |
Jul 06, 2017 | 2.341 | 2.193 | 2.252 | 1,676,896 | +0.04(+1.79%) | |
Jul 05, 2017 | 2.331 | 2.331 | 2.193 | 2.213 | 1,495,478 | -0.25(-10.04%) |
Jul 03, 2017 | 2.400 | 2.496 | 2.400 | 2.460 | 497,835 | +0.06(+2.47%) |
Jun 30, 2017 | 2.420 | 2.460 | 2.341 | 2.400 | 1,224,609 | +0.02(+0.83%) |
Jun 29, 2017 | 2.460 | 2.519 | 2.371 | 2.381 | 1,842,168 | -0.08(-3.21%) |
Jun 28, 2017 | 2.371 | 2.479 | 2.331 | 2.460 | 1,573,351 | +0.09(+3.75%) |
Jun 27, 2017 | 2.311 | 2.410 | 2.282 | 2.371 | 1,662,082 | +0.13(+5.73%) |
Jun 26, 2017 | 2.203 | 2.262 | 2.163 | 2.242 | 1,282,769 | +0.05(+2.25%) |
Jun 23, 2017 | 2.173 | 2.232 | 2.124 | 2.193 | 1,343,252 | +0.03(+1.37%) |
Jun 22, 2017 | 2.232 | 2.282 | 2.163 | 2.163 | 1,389,577 | -0.02(-0.91%) |
Jun 21, 2017 | 2.361 | 2.410 | 2.153 | 2.183 | 3,609,494 | -0.21(-8.68%) |
Jun 20, 2017 | 2.361 | 2.400 | 2.272 | 2.390 | 2,080,613 | -0.08(-3.20%) |
Jun 19, 2017 | 2.499 | 2.504 | 2.450 | 2.469 | 1,570,249 | -0.03(-1.19%) |
Jun 16, 2017 | 2.400 | 2.509 | 2.390 | 2.499 | 2,016,931 | +0.13(+5.42%) |
Jun 15, 2017 | 2.578 | 2.623 | 2.351 | 2.371 | 2,698,810 | -0.23(-8.74%) |
Jun 14, 2017 | 2.815 | 2.815 | 2.588 | 2.598 | 2,584,373 | -0.25(-8.68%) |
Jun 13, 2017 | 2.776 | 2.884 | 2.748 | 2.845 | 1,697,063 | +0.09(+3.23%) |
Jun 12, 2017 | 2.795 | 2.845 | 2.736 | 2.756 | 1,696,261 | +0.04(+1.45%) |
Jun 09, 2017 | 2.578 | 2.736 | 2.578 | 2.716 | 2,085,919 | +0.14(+5.36%) |
Jun 08, 2017 | 2.588 | 2.687 | 2.558 | 2.578 | 1,915,078 | -0.02(-0.76%) |
Jun 07, 2017 | 2.835 | 2.884 | 2.598 | 2.598 | 3,436,527 | -0.27(-9.31%) |
Jun 06, 2017 | 2.766 | 2.874 | 2.726 | 2.865 | 1,327,872 | +0.09(+3.20%) |
Jun 05, 2017 | 2.726 | 2.786 | 2.687 | 2.776 | 1,613,612 | +0.01(+0.36%) |
Jun 02, 2017 | 2.865 | 2.865 | 2.726 | 2.766 | 2,435,382 | -0.12(-4.11%) |
Jun 01, 2017 | 2.884 | 3.032 | 2.865 | 2.884 | 1,901,788 | +0.01(+0.34%) |
May 31, 2017 | 2.845 | 2.894 | 2.795 | 2.874 | 1,722,119 | -0.04(-1.36%) |
May 30, 2017 | 3.032 | 3.032 | 2.904 | 2.914 | 1,824,323 | -0.18(-5.75%) |
May 26, 2017 | 3.052 | 3.151 | 3.044 | 3.092 | 1,088,745 | +0.06(+1.95%) |
May 25, 2017 | 3.240 | 3.339 | 3.013 | 3.032 | 2,773,655 | -0.24(-7.25%) |
May 24, 2017 | 3.408 | 3.437 | 3.250 | 3.270 | 1,264,215 | -0.13(-3.78%) |
May 23, 2017 | 3.447 | 3.447 | 3.358 | 3.398 | 1,219,507 | +0.03(+0.88%) |
May 22, 2017 | 3.437 | 3.457 | 3.319 | 3.368 | 799,858 | -0.02(-0.58%) |
May 19, 2017 | 3.289 | 3.412 | 3.279 | 3.388 | 1,597,650 | +0.16(+4.89%) |
May 18, 2017 | 3.151 | 3.279 | 3.102 | 3.230 | 1,326,958 | +0.04(+1.24%) |
May 17, 2017 | 3.260 | 3.319 | 3.186 | 3.191 | 1,582,844 | -0.09(-2.71%) |
May 16, 2017 | 3.319 | 3.373 | 3.270 | 3.279 | 1,406,218 | -0.01(-0.30%) |
May 15, 2017 | 3.329 | 3.408 | 3.279 | 3.289 | 1,544,886 | +0.11(+3.42%) |
May 12, 2017 | 3.230 | 3.279 | 3.161 | 3.181 | 815,634 | -0.04(-1.23%) |
May 11, 2017 | 3.339 | 3.358 | 3.210 | 3.220 | 1,558,994 | -0.10(-2.98%) |
May 10, 2017 | 3.260 | 3.388 | 3.220 | 3.319 | 2,097,883 | +0.12(+3.70%) |
May 09, 2017 | 3.240 | 3.240 | 3.102 | 3.200 | 1,804,417 | -0.03(-0.92%) |
May 08, 2017 | 3.072 | 3.230 | 3.003 | 3.230 | 1,931,695 | +0.16(+5.14%) |
May 05, 2017 | 2.805 | 3.072 | 2.786 | 3.072 | 3,063,449 | +0.31(+11.07%) |
May 04, 2017 | 2.914 | 2.914 | 2.766 | 2.766 | 1,948,845 | -0.21(-6.98%) |
May 03, 2017 | 2.914 | 3.008 | 2.884 | 2.973 | 1,558,934 | +0.07(+2.38%) |
May 02, 2017 | 2.904 | 2.934 | 2.845 | 2.904 | 1,355,760 | +0.01(+0.34%) |
May 01, 2017 | 2.963 | 2.983 | 2.884 | 2.894 | 946,075 | -0.09(-2.98%) |
Apr 28, 2017 | 2.963 | 3.003 | 2.914 | 2.983 | 1,883,346 | +0.06(+2.03%) |
Apr 27, 2017 | 2.874 | 2.924 | 2.766 | 2.924 | 2,182,394 | +0.00(+0.00%) |
Apr 26, 2017 | 2.894 | 3.028 | 2.874 | 2.924 | 1,773,033 | -0.01(-0.34%) |
Apr 25, 2017 | 2.944 | 2.963 | 2.894 | 2.934 | 1,560,442 | -0.02(-0.67%) |
Apr 24, 2017 | 2.973 | 2.973 | 2.934 | 2.953 | 1,186,592 | +0.00(+0.00%) |
Apr 21, 2017 | 2.934 | 2.963 | 2.865 | 2.953 | 1,942,484 | +0.01(+0.34%) |
Apr 20, 2017 | 3.082 | 3.101 | 2.934 | 2.944 | 2,483,885 | -0.11(-3.56%) |
Apr 19, 2017 | 3.260 | 3.260 | 3.042 | 3.052 | 1,806,752 | -0.20(-6.08%) |
Apr 18, 2017 | 3.279 | 3.358 | 3.240 | 3.250 | 1,155,178 | -0.09(-2.66%) |
Apr 17, 2017 | 3.329 | 3.386 | 3.279 | 3.339 | 1,133,391 | +0.02(+0.60%) |
Apr 13, 2017 | 3.447 | 3.467 | 3.284 | 3.319 | 1,817,570 | -0.11(-3.17%) |
Apr 12, 2017 | 3.507 | 3.586 | 3.398 | 3.428 | 2,336,141 | -0.06(-1.70%) |
Apr 11, 2017 | 3.526 | 3.526 | 3.408 | 3.487 | 1,940,397 | -0.03(-0.84%) |
Apr 10, 2017 | 3.408 | 3.546 | 3.408 | 3.516 | 1,554,022 | +0.15(+4.40%) |
Apr 07, 2017 | 3.428 | 3.457 | 3.358 | 3.368 | 1,063,134 | -0.05(-1.44%) |
Apr 06, 2017 | 3.388 | 3.437 | 3.349 | 3.418 | 1,986,094 | +0.07(+2.06%) |
Apr 05, 2017 | 3.428 | 3.521 | 3.339 | 3.349 | 2,344,836 | -0.04(-1.17%) |
Apr 04, 2017 | 3.309 | 3.398 | 3.250 | 3.388 | 1,384,879 | +0.10(+3.00%) |
Apr 03, 2017 | 3.368 | 3.378 | 3.220 | 3.289 | 1,377,067 | -0.09(-2.63%) |
Mar 31, 2017 | 3.368 | 3.447 | 3.329 | 3.378 | 2,541,840 | -0.02(-0.58%) |
Mar 30, 2017 | 3.487 | 3.523 | 3.388 | 3.398 | 2,001,015 | -0.05(-1.43%) |
Mar 29, 2017 | 3.279 | 3.492 | 3.279 | 3.447 | 2,353,110 | +0.15(+4.49%) |
Mar 28, 2017 | 3.191 | 3.319 | 3.171 | 3.299 | 2,126,405 | +0.13(+4.05%) |
Mar 27, 2017 | 3.052 | 3.186 | 2.973 | 3.171 | 2,826,216 | +0.07(+2.23%) |
Mar 24, 2017 | 3.220 | 3.270 | 3.072 | 3.102 | 2,894,299 | -0.12(-3.68%) |
Mar 23, 2017 | 3.230 | 3.270 | 3.151 | 3.220 | 2,245,331 | -0.01(-0.31%) |
Mar 22, 2017 | 3.161 | 3.250 | 3.116 | 3.230 | 2,297,357 | +0.00(+0.00%) |
Mar 21, 2017 | 3.418 | 3.437 | 3.191 | 3.230 | 1,912,824 | -0.14(-4.11%) |
Mar 20, 2017 | 3.349 | 3.418 | 3.329 | 3.368 | 1,669,947 | -0.03(-0.87%) |
Mar 17, 2017 | 3.487 | 3.516 | 3.339 | 3.398 | 2,220,109 | -0.06(-1.71%) |
Mar 16, 2017 | 3.507 | 3.526 | 3.433 | 3.457 | 1,060,103 | -0.04(-1.13%) |
Mar 15, 2017 | 3.319 | 3.507 | 3.309 | 3.497 | 2,318,121 | +0.24(+7.27%) |
Mar 14, 2017 | 3.388 | 3.408 | 3.220 | 3.260 | 2,830,565 | -0.22(-6.25%) |
Mar 13, 2017 | 3.457 | 3.561 | 3.457 | 3.477 | 1,260,888 | +0.00(+0.00%) |
Mar 10, 2017 | 3.418 | 3.507 | 3.378 | 3.477 | 1,548,521 | +0.08(+2.33%) |
Mar 09, 2017 | 3.358 | 3.457 | 3.230 | 3.398 | 4,277,372 | +0.03(+0.88%) |
Mar 08, 2017 | 3.635 | 3.675 | 3.358 | 3.368 | 3,079,764 | -0.34(-9.07%) |
Mar 07, 2017 | 3.823 | 3.833 | 3.541 | 3.704 | 2,558,914 | -0.01(-0.27%) |
Mar 06, 2017 | 3.516 | 3.719 | 3.498 | 3.714 | 1,912,923 | +0.17(+4.74%) |
Mar 03, 2017 | 3.507 | 3.591 | 3.467 | 3.546 | 1,421,080 | +0.06(+1.70%) |
Mar 02, 2017 | 3.586 | 3.586 | 3.438 | 3.487 | 2,094,324 | -0.12(-3.29%) |
Mar 01, 2017 | 3.605 | 3.684 | 3.605 | 3.605 | 2,162,059 | +0.02(+0.55%) |
Feb 28, 2017 | 3.595 | 3.615 | 3.537 | 3.586 | 1,915,209 | -0.05(-1.36%) |
Feb 27, 2017 | 3.734 | 3.749 | 3.625 | 3.635 | 1,958,083 | -0.07(-1.87%) |
Feb 24, 2017 | 3.833 | 3.833 | 3.675 | 3.704 | 1,766,364 | -0.13(-3.35%) |
Feb 23, 2017 | 3.921 | 3.941 | 3.803 | 3.833 | 1,978,061 | +0.05(+1.31%) |
Feb 22, 2017 | 3.892 | 3.912 | 3.783 | 3.783 | 1,944,818 | -0.20(-4.96%) |
Feb 21, 2017 | 3.921 | 4.050 | 3.907 | 3.981 | 2,350,585 | +0.13(+3.33%) |
Feb 17, 2017 | 3.852 | 3.852 | 3.852 | 0 | -0.04(-1.02%) | |
Feb 16, 2017 | 4.000 | 4.020 | 3.879 | 3.892 | 1,336,843 | -0.04(-1.01%) |
Feb 15, 2017 | 3.981 | 4.000 | 3.902 | 3.931 | 1,934,535 | -0.08(-1.97%) |
Feb 14, 2017 | 3.951 | 4.010 | 3.872 | 4.010 | 1,713,725 | +0.12(+3.05%) |
Feb 13, 2017 | 3.813 | 3.892 | 3.754 | 3.892 | 1,827,841 | +0.05(+1.29%) |
Feb 10, 2017 | 3.823 | 3.910 | 3.823 | 3.842 | 2,112,365 | +0.13(+3.46%) |
Feb 09, 2017 | 3.813 | 3.872 | 3.694 | 3.714 | 2,152,629 | +0.01(+0.27%) |
Feb 08, 2017 | 3.516 | 3.704 | 3.428 | 3.704 | 3,886,396 | +0.15(+4.17%) |
Feb 07, 2017 | 3.704 | 3.704 | 3.487 | 3.556 | 4,790,066 | -0.20(-5.26%) |
Feb 06, 2017 | 3.981 | 3.981 | 3.734 | 3.754 | 3,160,307 | -0.21(-5.24%) |
Feb 03, 2017 | 3.961 | 4.020 | 3.902 | 3.961 | 1,898,613 | +0.02(+0.50%) |
Feb 02, 2017 | 3.981 | 4.010 | 3.892 | 3.941 | 1,863,680 | -0.02(-0.50%) |
Feb 01, 2017 | 3.991 | 3.991 | 3.823 | 3.961 | 2,650,810 | +0.01(+0.25%) |
Jan 31, 2017 | 3.951 | 4.000 | 3.882 | 3.951 | 1,933,444 | +0.05(+1.27%) |
Jan 30, 2017 | 4.070 | 4.070 | 3.882 | 3.902 | 2,974,262 | -0.20(-4.82%) |
Jan 27, 2017 | 4.198 | 4.208 | 4.060 | 4.099 | 1,786,354 | -0.14(-3.26%) |
Jan 26, 2017 | 4.445 | 4.504 | 4.208 | 4.238 | 2,887,124 | -0.14(-3.16%) |
Jan 25, 2017 | 4.317 | 4.475 | 4.277 | 4.376 | 2,130,540 | +0.04(+0.91%) |
Jan 24, 2017 | 4.089 | 4.396 | 4.080 | 4.336 | 3,549,554 | +0.30(+7.33%) |
Jan 23, 2017 | 3.961 | 4.050 | 3.892 | 4.040 | 1,933,836 | +0.03(+0.74%) |
Jan 20, 2017 | 4.109 | 4.129 | 3.971 | 4.010 | 2,307,703 | +0.01(+0.25%) |
Jan 19, 2017 | 4.080 | 4.149 | 3.974 | 4.000 | 1,970,351 | -0.08(-1.94%) |
Jan 18, 2017 | 4.257 | 4.267 | 4.030 | 4.080 | 3,024,295 | -0.28(-6.35%) |
Jan 17, 2017 | 4.445 | 4.475 | 4.331 | 4.356 | 1,654,388 | -0.04(-0.90%) |
Jan 13, 2017 | 4.396 | 4.396 | 4.396 | 0 | -0.05(-1.11%) | |
Jan 12, 2017 | 4.702 | 4.712 | 4.405 | 4.445 | 2,682,474 | -0.14(-3.02%) |
Jan 11, 2017 | 4.593 | 4.632 | 4.475 | 4.583 | 2,107,323 | +0.02(+0.43%) |
Jan 10, 2017 | 4.643 | 4.702 | 4.538 | 4.564 | 2,372,331 | -0.07(-1.49%) |
Jan 09, 2017 | 4.712 | 4.771 | 4.598 | 4.633 | 2,847,825 | -0.25(-5.06%) |
Jan 06, 2017 | 4.929 | 4.949 | 4.806 | 4.880 | 1,994,641 | -0.04(-0.80%) |
Jan 05, 2017 | 5.028 | 5.067 | 4.909 | 4.919 | 2,443,642 | -0.06(-1.19%) |
Jan 04, 2017 | 5.018 | 5.052 | 4.924 | 4.978 | 1,829,622 | -0.01(-0.20%) |
Jan 03, 2017 | 4.968 | 5.131 | 4.850 | 4.988 | 3,093,236 | +0.17(+3.48%) |
Dec 30, 2016 | 4.820 | 4.820 | 4.820 | 0 | -0.04(-0.81%) | |
Dec 29, 2016 | 4.919 | 4.919 | 4.830 | 4.860 | 1,678,411 | -0.07(-1.40%) |
Dec 28, 2016 | 4.889 | 4.988 | 4.850 | 4.929 | 2,329,282 | +0.03(+0.60%) |
Dec 27, 2016 | 4.830 | 4.909 | 4.810 | 4.899 | 1,471,767 | +0.14(+2.90%) |
Dec 23, 2016 | 4.761 | 4.761 | 4.761 | 0 | -0.09(-1.83%) | |
Dec 22, 2016 | 4.850 | 4.978 | 4.820 | 4.850 | 2,959,390 | +0.00(+0.00%) |
Dec 21, 2016 | 4.978 | 5.038 | 4.810 | 4.850 | 2,699,573 | -0.09(-1.80%) |
Dec 20, 2016 | 5.038 | 5.052 | 4.909 | 4.939 | 2,385,132 | -0.02(-0.40%) |
Dec 19, 2016 | 5.018 | 5.057 | 4.959 | 4.959 | 1,605,743 | -0.05(-0.99%) |
Dec 16, 2016 | 5.048 | 5.117 | 4.978 | 5.008 | 3,126,993 | +0.02(+0.40%) |
Dec 15, 2016 | 4.781 | 4.998 | 4.652 | 4.988 | 3,460,441 | +0.10(+2.02%) |
Dec 14, 2016 | 5.265 | 5.314 | 4.880 | 4.889 | 4,851,021 | -0.48(-9.01%) |
Dec 13, 2016 | 5.403 | 5.443 | 5.265 | 5.373 | 3,678,876 | +0.09(+1.68%) |
Dec 12, 2016 | 5.413 | 5.536 | 5.176 | 5.285 | 5,445,251 | +0.48(+10.08%) |
Dec 09, 2016 | 4.810 | 4.830 | 4.741 | 4.801 | 3,183,893 | +0.08(+1.67%) |
Dec 08, 2016 | 4.672 | 4.741 | 4.608 | 4.722 | 3,521,182 | +0.09(+1.92%) |
Dec 07, 2016 | 4.583 | 4.722 | 4.554 | 4.633 | 4,482,907 | +0.03(+0.64%) |
Dec 06, 2016 | 4.494 | 4.633 | 4.435 | 4.603 | 3,876,508 | +0.01(+0.22%) |
Dec 05, 2016 | 4.623 | 4.741 | 4.568 | 4.593 | 3,986,719 | +0.08(+1.75%) |
Dec 02, 2016 | 4.405 | 4.524 | 4.380 | 4.514 | 3,671,496 | +0.09(+2.01%) |
Dec 01, 2016 | 4.494 | 4.730 | 4.292 | 4.425 | 8,573,359 | +0.19(+4.43%) |
Nov 30, 2016 | 4.010 | 4.277 | 3.882 | 4.238 | 9,610,752 | +0.61(+16.89%) |
Nov 29, 2016 | 3.615 | 3.665 | 3.556 | 3.625 | 3,635,220 | -0.11(-2.91%) |
Nov 28, 2016 | 3.892 | 3.892 | 3.719 | 3.734 | 3,244,907 | -0.08(-2.07%) |
Nov 25, 2016 | 3.872 | 3.902 | 3.797 | 3.813 | 1,221,130 | -0.09(-2.28%) |
Nov 23, 2016 | 3.902 | 3.902 | 3.902 | 0 | -0.15(-3.66%) | |
Nov 22, 2016 | 4.099 | 4.159 | 3.991 | 4.050 | 3,450,849 | -0.02(-0.49%) |
Nov 21, 2016 | 4.030 | 4.129 | 4.010 | 4.070 | 3,141,558 | +0.23(+5.91%) |
Nov 18, 2016 | 3.813 | 3.941 | 3.813 | 3.842 | 2,293,716 | +0.05(+1.30%) |
Nov 17, 2016 | 3.981 | 4.050 | 3.793 | 3.793 | 3,258,710 | -0.08(-2.04%) |
Nov 16, 2016 | 3.961 | 4.026 | 3.862 | 3.872 | 2,654,197 | -0.11(-2.73%) |
Nov 15, 2016 | 3.872 | 4.104 | 3.872 | 3.981 | 3,328,321 | +0.20(+5.22%) |
Nov 14, 2016 | 3.645 | 3.813 | 3.645 | 3.783 | 2,222,747 | +0.08(+2.13%) |
Nov 11, 2016 | 3.803 | 3.813 | 3.655 | 3.704 | 2,519,472 | -0.15(-3.85%) |
Nov 10, 2016 | 3.862 | 3.981 | 3.842 | 3.852 | 2,787,503 | -0.07(-1.76%) |
Nov 09, 2016 | 3.675 | 4.010 | 3.675 | 3.921 | 3,636,998 | +0.08(+2.06%) |
Nov 08, 2016 | 3.754 | 3.892 | 3.744 | 3.842 | 2,204,955 | +0.03(+0.78%) |
Nov 07, 2016 | 3.754 | 3.833 | 3.684 | 3.813 | 2,275,170 | +0.16(+4.32%) |
Nov 04, 2016 | 3.645 | 3.754 | 3.556 | 3.655 | 3,083,831 | -0.02(-0.54%) |
Nov 03, 2016 | 3.744 | 3.783 | 3.655 | 3.675 | 3,031,039 | -0.05(-1.33%) |
Nov 02, 2016 | 3.951 | 3.951 | 3.694 | 3.724 | 4,744,725 | -0.23(-5.75%) |
Nov 01, 2016 | 3.902 | 3.971 | 3.754 | 3.951 | 3,882,551 | +0.15(+3.90%) |
Oct 31, 2016 | 3.852 | 3.882 | 3.763 | 3.803 | 2,139,906 | -0.13(-3.27%) |
Oct 28, 2016 | 3.921 | 4.000 | 3.833 | 3.931 | 2,502,034 | -0.02(-0.50%) |
Oct 27, 2016 | 4.010 | 4.040 | 3.941 | 3.951 | 2,148,031 | +0.00(+0.00%) |
Oct 26, 2016 | 3.971 | 4.114 | 3.882 | 3.951 | 3,235,413 | -0.10(-2.44%) |
Oct 25, 2016 | 4.149 | 4.206 | 4.040 | 4.050 | 2,953,580 | -0.11(-2.61%) |
Oct 24, 2016 | 4.267 | 4.267 | 4.070 | 4.159 | 2,134,386 | -0.12(-2.77%) |
Oct 21, 2016 | 4.277 | 4.346 | 4.252 | 4.277 | 1,572,777 | -0.06(-1.37%) |
Oct 20, 2016 | 4.247 | 4.405 | 4.228 | 4.336 | 2,152,723 | -0.07(-1.57%) |
Oct 19, 2016 | 4.188 | 4.504 | 4.168 | 4.405 | 2,923,464 | +0.31(+7.47%) |
Oct 18, 2016 | 4.168 | 4.178 | 4.045 | 4.099 | 1,909,619 | +0.04(+0.97%) |
Oct 17, 2016 | 4.218 | 4.238 | 4.050 | 4.060 | 1,698,105 | -0.17(-3.97%) |
Oct 14, 2016 | 4.218 | 4.287 | 4.150 | 4.228 | 1,515,088 | +0.01(+0.23%) |
Oct 13, 2016 | 4.129 | 4.262 | 4.030 | 4.218 | 1,942,147 | +0.06(+1.43%) |
Oct 12, 2016 | 4.198 | 4.198 | 4.080 | 4.159 | 1,656,509 | -0.11(-2.55%) |
Oct 11, 2016 | 4.405 | 4.405 | 4.203 | 4.267 | 2,044,668 | -0.14(-3.14%) |
Oct 10, 2016 | 4.267 | 4.480 | 4.267 | 4.405 | 1,977,983 | +0.23(+5.44%) |
Oct 07, 2016 | 4.356 | 4.385 | 4.094 | 4.178 | 2,326,451 | -0.15(-3.42%) |
Oct 06, 2016 | 4.475 | 4.553 | 4.312 | 4.326 | 3,053,234 | -0.07(-1.57%) |
Oct 05, 2016 | 4.238 | 4.415 | 4.183 | 4.396 | 2,745,775 | +0.35(+8.54%) |
Oct 04, 2016 | 4.218 | 4.277 | 4.014 | 4.050 | 1,892,811 | -0.17(-3.98%) |
Oct 03, 2016 | 4.228 | 4.297 | 4.089 | 4.218 | 2,078,614 | +0.02(+0.47%) |
Sep 30, 2016 | 4.307 | 4.326 | 4.168 | 4.198 | 2,111,555 | -0.05(-1.16%) |
Sep 29, 2016 | 4.307 | 4.445 | 4.173 | 4.247 | 4,592,207 | +0.02(+0.47%) |
Sep 28, 2016 | 3.714 | 4.238 | 3.546 | 4.228 | 5,492,734 | +0.58(+15.99%) |
Sep 27, 2016 | 3.615 | 3.704 | 3.556 | 3.645 | 2,128,468 | -0.09(-2.38%) |
Sep 26, 2016 | 3.902 | 3.966 | 3.734 | 3.734 | 2,300,234 | -0.07(-1.82%) |
Sep 23, 2016 | 3.991 | 4.050 | 3.724 | 3.803 | 2,677,687 | -0.22(-5.41%) |
Sep 22, 2016 | 3.991 | 4.119 | 3.961 | 4.020 | 2,457,539 | +0.20(+5.17%) |
Sep 21, 2016 | 3.714 | 3.833 | 3.684 | 3.823 | 2,475,622 | +0.21(+5.74%) |
Sep 20, 2016 | 3.783 | 3.788 | 3.566 | 3.615 | 2,876,096 | -0.21(-5.43%) |
Sep 19, 2016 | 3.961 | 4.030 | 3.813 | 3.823 | 2,185,191 | -0.04(-1.02%) |
Sep 16, 2016 | 3.813 | 3.946 | 3.793 | 3.862 | 1,759,517 | -0.05(-1.26%) |
Sep 15, 2016 | 4.000 | 4.119 | 3.903 | 3.912 | 2,446,321 | -0.07(-1.74%) |
Sep 14, 2016 | 3.941 | 4.099 | 3.793 | 3.981 | 4,186,031 | -0.01(-0.25%) |
Sep 13, 2016 | 4.287 | 4.307 | 3.961 | 3.991 | 2,956,395 | -0.39(-8.80%) |
Sep 12, 2016 | 4.356 | 4.554 | 4.307 | 4.376 | 2,169,885 | -0.14(-3.06%) |
Sep 09, 2016 | 4.722 | 4.722 | 4.430 | 4.514 | 3,749,519 | -0.33(-6.73%) |
Sep 08, 2016 | 4.731 | 4.885 | 4.628 | 4.840 | 3,663,278 | +0.21(+4.48%) |
Sep 07, 2016 | 4.731 | 4.761 | 4.538 | 4.633 | 2,940,543 | -0.07(-1.47%) |
Sep 06, 2016 | 4.702 | 4.761 | 4.644 | 4.702 | 2,032,742 | +0.02(+0.42%) |
Sep 02, 2016 | 4.712 | 4.682 | 4.682 | 4.682 | 1,985,172 | +0.18(+3.95%) |