Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.630 | 4.679 | 4.532 | 4.581 | 5,959,886 | -0.03(-0.64%) |
Jan 30, 2018 | 4.659 | 4.684 | 4.591 | 4.610 | 8,808,398 | -0.13(-2.68%) |
Jan 29, 2018 | 4.933 | 4.962 | 4.688 | 4.737 | 7,771,322 | -0.19(-3.77%) |
Jan 26, 2018 | 5.021 | 5.030 | 4.874 | 4.923 | 4,590,816 | -0.06(-1.18%) |
Jan 25, 2018 | 5.040 | 5.060 | 4.854 | 4.981 | 5,135,813 | +0.06(+1.19%) |
Jan 24, 2018 | 4.991 | 5.030 | 4.815 | 4.923 | 6,260,004 | -0.05(-0.98%) |
Jan 23, 2018 | 5.118 | 5.118 | 4.767 | 4.972 | 12,763,322 | -0.14(-2.68%) |
Jan 22, 2018 | 5.050 | 5.118 | 4.933 | 5.108 | 11,004,533 | +0.13(+2.55%) |
Jan 19, 2018 | 4.796 | 4.991 | 4.767 | 4.981 | 10,537,471 | +0.10(+2.00%) |
Jan 18, 2018 | 5.304 | 5.304 | 4.825 | 4.884 | 13,596,264 | -0.42(-7.92%) |
Jan 17, 2018 | 5.265 | 5.411 | 5.211 | 5.304 | 9,196,330 | +0.05(+0.93%) |
Jan 16, 2018 | 5.558 | 5.577 | 5.196 | 5.255 | 12,490,727 | -0.38(-6.76%) |
Jan 12, 2018 | 5.636 | 5.636 | 5.636 | 0 | +0.15(+2.67%) | |
Jan 11, 2018 | 5.099 | 5.587 | 5.079 | 5.489 | 13,088,621 | +0.29(+5.64%) |
Jan 10, 2018 | 5.231 | 5.196 | 9,816,854 | +0.17(+3.30%) | ||
Jan 09, 2018 | 5.196 | 5.314 | 4.991 | 5.030 | 12,631,070 | -0.17(-3.20%) |
Jan 08, 2018 | 4.952 | 5.265 | 4.894 | 5.196 | 7,655,493 | +0.25(+5.14%) |
Jan 05, 2018 | 4.923 | 4.962 | 4.757 | 4.942 | 6,388,082 | +0.01(+0.20%) |
Jan 04, 2018 | 4.786 | 4.981 | 4.723 | 4.933 | 9,833,421 | +0.15(+3.06%) |
Jan 03, 2018 | 4.581 | 4.854 | 4.547 | 4.786 | 10,577,922 | +0.22(+4.93%) |
Jan 02, 2018 | 4.464 | 4.610 | 4.376 | 4.561 | 7,654,601 | +0.15(+3.32%) |
Dec 29, 2017 | 4.415 | 4.415 | 4.415 | 0 | +0.06(+1.35%) | |
Dec 28, 2017 | 4.366 | 4.434 | 4.308 | 4.356 | 6,940,002 | +0.03(+0.68%) |
Dec 27, 2017 | 4.317 | 4.395 | 4.249 | 4.327 | 6,237,140 | +0.00(+0.00%) |
Dec 26, 2017 | 4.151 | 4.347 | 4.151 | 4.327 | 4,861,694 | +0.20(+4.73%) |
Dec 22, 2017 | 4.083 | 4.229 | 4.034 | 4.132 | 12,101,418 | +0.06(+1.44%) |
Dec 21, 2017 | 3.897 | 4.102 | 3.897 | 4.073 | 12,952,076 | +0.17(+4.25%) |
Dec 20, 2017 | 3.741 | 3.985 | 3.682 | 3.907 | 12,558,044 | +0.21(+5.54%) |
Dec 19, 2017 | 3.712 | 3.800 | 3.673 | 3.702 | 7,327,524 | +0.01(+0.26%) |
Dec 18, 2017 | 3.702 | 3.761 | 3.682 | 3.692 | 6,610,514 | +0.05(+1.34%) |
Dec 15, 2017 | 3.858 | 3.868 | 3.624 | 3.643 | 13,066,487 | -0.18(-4.60%) |
Dec 14, 2017 | 3.946 | 4.014 | 3.819 | 3.819 | 6,648,781 | -0.18(-4.40%) |
Dec 13, 2017 | 4.161 | 4.239 | 3.995 | 3.995 | 4,587,890 | -0.16(-3.76%) |
Dec 12, 2017 | 4.093 | 4.220 | 4.073 | 4.151 | 4,186,778 | +0.10(+2.41%) |
Dec 11, 2017 | 4.024 | 4.102 | 3.995 | 4.054 | 3,222,491 | +0.05(+1.22%) |
Dec 08, 2017 | 4.112 | 4.141 | 3.995 | 4.005 | 3,734,332 | +0.00(+0.00%) |
Dec 07, 2017 | 4.122 | 4.132 | 4.024 | 6,418,871 | +0.00(+0.00%) | |
Dec 06, 2017 | 4.395 | 4.073 | 4.083 | 7,476,317 | -0.31(-7.11%) | |
Dec 05, 2017 | 4.395 | 4.493 | 4.367 | 4.395 | 5,370,031 | +0.00(+0.00%) |
Dec 04, 2017 | 4.366 | 4.513 | 4.366 | 4.395 | 7,083,152 | +0.04(+0.90%) |
Dec 01, 2017 | 4.200 | 4.425 | 4.161 | 4.356 | 8,614,157 | +0.27(+6.70%) |
Nov 30, 2017 | 3.936 | 4.161 | 3.927 | 4.083 | 9,462,066 | +0.17(+4.24%) |
Nov 29, 2017 | 3.868 | 3.966 | 3.839 | 3.917 | 7,226,472 | +0.03(+0.75%) |
Nov 28, 2017 | 3.848 | 3.956 | 3.839 | 3.888 | 5,880,232 | +0.02(+0.51%) |
Nov 27, 2017 | 3.936 | 3.956 | 3.819 | 3.868 | 7,994,445 | -0.09(-2.22%) |
Nov 24, 2017 | 4.014 | 4.044 | 3.946 | 3.956 | 3,688,114 | -0.08(-1.94%) |
Nov 22, 2017 | 3.985 | 4.083 | 3.966 | 4.034 | 10,187,936 | +0.09(+2.23%) |
Nov 21, 2017 | 3.917 | 4.005 | 3.878 | 3.946 | 11,352,370 | +0.07(+1.76%) |
Nov 20, 2017 | 4.044 | 4.088 | 3.839 | 3.878 | 7,697,823 | -0.19(-4.57%) |
Nov 17, 2017 | 4.034 | 4.141 | 4.014 | 4.063 | 8,457,373 | +0.06(+1.46%) |
Nov 16, 2017 | 4.044 | 4.093 | 3.927 | 4.005 | 9,294,640 | -0.07(-1.68%) |
Nov 15, 2017 | 4.005 | 4.127 | 3.897 | 4.073 | 9,365,787 | -0.08(-1.88%) |
Nov 14, 2017 | 4.220 | 4.278 | 4.075 | 4.151 | 8,102,429 | -0.13(-2.97%) |
Nov 13, 2017 | 4.493 | 4.493 | 4.239 | 4.278 | 7,093,600 | -0.24(-5.40%) |
Nov 10, 2017 | 4.522 | 4.669 | 4.410 | 4.522 | 8,838,966 | +0.00(+0.00%) |
Nov 09, 2017 | 4.376 | 4.561 | 4.366 | 4.522 | 8,746,922 | +0.17(+3.81%) |
Nov 08, 2017 | 4.181 | 4.425 | 4.161 | 4.356 | 10,368,408 | +0.14(+3.24%) |
Nov 07, 2017 | 4.278 | 4.293 | 4.141 | 4.220 | 5,798,007 | -0.03(-0.69%) |
Nov 06, 2017 | 4.014 | 4.317 | 4.014 | 4.249 | 10,748,267 | +0.25(+6.36%) |
Nov 03, 2017 | 3.897 | 4.024 | 3.790 | 3.995 | 7,494,629 | -0.02(-0.49%) |
Nov 02, 2017 | 4.102 | 4.190 | 3.975 | 4.014 | 6,506,516 | -0.08(-1.91%) |
Nov 01, 2017 | 4.102 | 4.235 | 4.034 | 4.093 | 6,002,862 | +0.03(+0.72%) |
Oct 31, 2017 | 4.005 | 4.083 | 3.975 | 4.063 | 4,378,484 | +0.06(+1.46%) |
Oct 30, 2017 | 3.907 | 4.102 | 3.878 | 4.005 | 5,965,278 | +0.11(+2.76%) |
Oct 27, 2017 | 3.868 | 3.917 | 3.712 | 3.897 | 6,597,463 | +0.03(+0.76%) |
Oct 26, 2017 | 3.897 | 3.936 | 3.790 | 3.868 | 5,737,834 | -0.03(-0.75%) |
Oct 25, 2017 | 3.780 | 3.927 | 3.682 | 3.897 | 6,404,252 | +0.10(+2.57%) |
Oct 24, 2017 | 3.712 | 3.848 | 3.653 | 3.800 | 7,470,111 | +0.15(+4.01%) |
Oct 23, 2017 | 3.692 | 3.761 | 3.634 | 3.653 | 4,991,716 | -0.04(-1.06%) |
Oct 20, 2017 | 3.878 | 3.888 | 3.678 | 3.692 | 5,635,263 | -0.16(-4.06%) |
Oct 19, 2017 | 3.829 | 3.985 | 3.780 | 3.848 | 4,787,534 | -0.03(-0.76%) |
Oct 18, 2017 | 3.927 | 3.930 | 3.800 | 3.878 | 7,170,632 | -0.08(-1.98%) |
Oct 17, 2017 | 3.956 | 4.073 | 3.936 | 3.956 | 5,985,237 | +0.02(+0.50%) |
Oct 16, 2017 | 3.956 | 4.024 | 3.917 | 3.936 | 5,351,354 | +0.07(+1.77%) |
Oct 13, 2017 | 3.770 | 3.975 | 3.761 | 3.868 | 7,839,702 | +0.15(+3.94%) |
Oct 12, 2017 | 3.673 | 3.741 | 3.585 | 3.721 | 7,163,888 | -0.02(-0.52%) |
Oct 11, 2017 | 3.800 | 3.855 | 3.692 | 3.741 | 7,156,613 | -0.06(-1.54%) |
Oct 10, 2017 | 3.966 | 4.054 | 3.780 | 3.800 | 10,855,943 | -0.14(-3.47%) |
Oct 09, 2017 | 4.063 | 4.140 | 3.907 | 3.936 | 7,624,930 | -0.10(-2.42%) |
Oct 06, 2017 | 4.317 | 4.337 | 4.005 | 4.034 | 11,967,490 | -0.36(-8.22%) |
Oct 05, 2017 | 4.308 | 4.405 | 4.268 | 4.395 | 9,513,395 | +0.11(+2.51%) |
Oct 04, 2017 | 4.278 | 4.430 | 4.249 | 4.288 | 8,092,542 | -0.05(-1.13%) |
Oct 03, 2017 | 4.376 | 4.376 | 4.215 | 4.337 | 7,994,314 | -0.04(-0.89%) |
Oct 02, 2017 | 4.395 | 4.464 | 4.308 | 4.376 | 8,605,897 | -0.12(-2.61%) |
Sep 29, 2017 | 4.425 | 4.503 | 4.356 | 4.493 | 5,571,039 | +0.06(+1.32%) |
Sep 28, 2017 | 4.610 | 4.630 | 4.405 | 4.434 | 11,524,471 | -0.08(-1.73%) |
Sep 27, 2017 | 4.542 | 4.264 | 4.513 | 9,498,386 | +0.12(+2.67%) | |
Sep 26, 2017 | 4.288 | 4.483 | 4.268 | 4.395 | 8,409,997 | +0.05(+1.12%) |
Sep 25, 2017 | 4.171 | 4.542 | 4.171 | 4.347 | 16,179,236 | +0.31(+7.75%) |
Sep 22, 2017 | 3.936 | 4.122 | 3.936 | 4.034 | 7,148,351 | +0.05(+1.23%) |
Sep 21, 2017 | 4.132 | 4.151 | 3.908 | 3.985 | 9,388,220 | -0.17(-4.00%) |
Sep 20, 2017 | 3.956 | 4.229 | 3.956 | 4.151 | 8,128,397 | +0.23(+5.99%) |
Sep 19, 2017 | 3.975 | 3.985 | 3.868 | 3.917 | 5,493,176 | +0.00(+0.00%) |
Sep 18, 2017 | 3.839 | 3.975 | 3.770 | 3.917 | 7,524,756 | +0.05(+1.26%) |
Sep 15, 2017 | 3.800 | 3.878 | 3.648 | 3.868 | 9,435,059 | +0.09(+2.33%) |
Sep 14, 2017 | 3.897 | 3.956 | 3.741 | 3.780 | 6,783,199 | -0.01(-0.26%) |
Sep 13, 2017 | 3.614 | 3.917 | 3.614 | 3.790 | 9,567,352 | +0.21(+6.01%) |
Sep 12, 2017 | 3.409 | 3.634 | 3.370 | 3.575 | 6,585,078 | +0.19(+5.48%) |
Sep 11, 2017 | 3.341 | 3.409 | 3.262 | 3.389 | 6,737,818 | +0.03(+0.87%) |
Sep 08, 2017 | 3.360 | 3.380 | 3.248 | 3.360 | 4,249,677 | -0.02(-0.58%) |
Sep 07, 2017 | 3.458 | 3.526 | 3.331 | 3.380 | 5,301,472 | -0.12(-3.35%) |
Sep 06, 2017 | 3.467 | 3.565 | 3.458 | 3.497 | 4,421,003 | +0.07(+1.99%) |
Sep 05, 2017 | 3.409 | 3.458 | 3.360 | 3.428 | 5,131,871 | +0.09(+2.63%) |
Sep 01, 2017 | 3.194 | 3.370 | 3.145 | 3.341 | 6,372,567 | +0.16(+4.91%) |
Aug 31, 2017 | 3.311 | 3.341 | 3.174 | 3.184 | 6,885,368 | -0.09(-2.69%) |
Aug 30, 2017 | 3.350 | 3.380 | 3.184 | 3.272 | 6,539,168 | -0.09(-2.62%) |
Aug 29, 2017 | 3.194 | 3.409 | 3.174 | 3.360 | 6,671,207 | +0.12(+3.61%) |
Aug 28, 2017 | 3.301 | 3.350 | 3.184 | 3.243 | 4,402,254 | -0.05(-1.48%) |
Aug 25, 2017 | 3.243 | 3.292 | 3.195 | 3.292 | 4,545,749 | +0.14(+4.33%) |
Aug 24, 2017 | 3.126 | 3.223 | 3.126 | 3.155 | 4,005,007 | -0.01(-0.31%) |
Aug 23, 2017 | 3.096 | 3.214 | 3.067 | 3.165 | 4,523,952 | +0.04(+1.25%) |
Aug 22, 2017 | 3.116 | 3.160 | 3.087 | 3.126 | 4,642,787 | +0.04(+1.27%) |
Aug 21, 2017 | 3.165 | 3.165 | 3.077 | 3.087 | 3,554,193 | -0.08(-2.47%) |
Aug 18, 2017 | 3.096 | 3.223 | 3.077 | 3.165 | 7,679,806 | +0.07(+2.21%) |
Aug 17, 2017 | 3.145 | 3.233 | 3.087 | 3.096 | 6,454,834 | -0.06(-1.86%) |
Aug 16, 2017 | 3.370 | 3.399 | 3.116 | 3.155 | 7,617,286 | -0.20(-5.83%) |
Aug 15, 2017 | 3.341 | 3.419 | 3.145 | 3.350 | 8,972,465 | -0.01(-0.29%) |
Aug 14, 2017 | 3.399 | 3.409 | 3.321 | 3.360 | 6,505,979 | -0.02(-0.58%) |
Aug 11, 2017 | 3.204 | 3.419 | 3.194 | 3.380 | 7,323,684 | +0.11(+3.28%) |
Aug 10, 2017 | 3.292 | 3.370 | 3.233 | 3.272 | 6,587,399 | -0.01(-0.30%) |
Aug 09, 2017 | 3.311 | 3.370 | 3.194 | 3.282 | 10,765,024 | -0.03(-0.88%) |
Aug 08, 2017 | 3.438 | 3.467 | 3.262 | 3.311 | 7,224,545 | -0.19(-5.31%) |
Aug 07, 2017 | 3.770 | 3.770 | 3.487 | 3.497 | 7,707,323 | -0.29(-7.73%) |
Aug 04, 2017 | 3.858 | 4.073 | 3.726 | 3.790 | 9,542,531 | -0.28(-6.95%) |
Aug 03, 2017 | 3.907 | 4.132 | 3.888 | 4.073 | 8,123,420 | +0.18(+4.51%) |
Aug 02, 2017 | 3.907 | 3.956 | 3.751 | 3.897 | 8,057,896 | +0.00(+0.00%) |
Aug 01, 2017 | 3.888 | 3.975 | 3.848 | 3.897 | 9,276,505 | -0.01(-0.25%) |
Jul 31, 2017 | 3.946 | 3.966 | 3.780 | 3.907 | 4,966,512 | -0.04(-0.99%) |
Jul 28, 2017 | 3.936 | 4.146 | 3.907 | 3.946 | 7,538,946 | -0.02(-0.49%) |
Jul 27, 2017 | 3.946 | 3.990 | 3.819 | 3.966 | 5,262,676 | +0.01(+0.25%) |
Jul 26, 2017 | 4.054 | 4.055 | 3.883 | 3.956 | 9,582,877 | -0.05(-1.22%) |
Jul 25, 2017 | 3.975 | 4.083 | 3.966 | 4.005 | 6,211,954 | +0.13(+3.27%) |
Jul 24, 2017 | 3.946 | 3.956 | 3.819 | 3.878 | 4,380,718 | -0.03(-0.75%) |
Jul 21, 2017 | 4.034 | 4.044 | 3.810 | 3.907 | 9,369,117 | -0.12(-2.91%) |
Jul 20, 2017 | 4.200 | 4.264 | 3.955 | 4.024 | 9,575,789 | -0.15(-3.51%) |
Jul 19, 2017 | 3.878 | 4.249 | 3.848 | 4.171 | 13,433,846 | +0.29(+7.56%) |
Jul 18, 2017 | 3.927 | 3.927 | 3.780 | 3.878 | 6,399,121 | +0.02(+0.51%) |
Jul 17, 2017 | 3.780 | 3.868 | 3.761 | 3.858 | 6,533,982 | +0.04(+1.02%) |
Jul 14, 2017 | 3.800 | 3.897 | 3.751 | 3.819 | 6,614,771 | +0.03(+0.77%) |
Jul 13, 2017 | 3.614 | 3.829 | 3.585 | 3.790 | 10,141,251 | +0.18(+4.86%) |
Jul 12, 2017 | 3.692 | 3.780 | 3.546 | 3.614 | 13,950,772 | +0.01(+0.27%) |
Jul 11, 2017 | 3.467 | 3.663 | 3.370 | 3.604 | 17,494,092 | +0.12(+3.36%) |
Jul 10, 2017 | 3.262 | 3.507 | 3.243 | 3.487 | 9,361,627 | +0.18(+5.31%) |
Jul 07, 2017 | 3.370 | 3.424 | 3.272 | 3.311 | 12,918,744 | -0.13(-3.69%) |
Jul 06, 2017 | 3.653 | 3.682 | 3.409 | 3.438 | 14,018,053 | -0.24(-6.63%) |
Jul 05, 2017 | 3.770 | 3.780 | 3.540 | 3.682 | 9,143,079 | -0.14(-3.58%) |
Jul 03, 2017 | 3.575 | 3.956 | 3.575 | 3.819 | 9,711,600 | +0.28(+8.01%) |
Jun 30, 2017 | 3.653 | 3.717 | 3.458 | 3.536 | 15,256,377 | -0.16(-4.23%) |
Jun 29, 2017 | 3.673 | 3.809 | 3.604 | 3.692 | 11,287,389 | +0.04(+1.07%) |
Jun 28, 2017 | 3.594 | 3.858 | 3.575 | 3.653 | 11,464,761 | +0.02(+0.54%) |
Jun 27, 2017 | 3.702 | 3.819 | 3.624 | 3.634 | 11,207,894 | -0.07(-1.85%) |
Jun 26, 2017 | 3.839 | 3.858 | 3.624 | 3.702 | 14,279,142 | -0.10(-2.57%) |
Jun 23, 2017 | 3.555 | 3.809 | 3.497 | 3.800 | 32,456,922 | +0.24(+6.87%) |
Jun 22, 2017 | 3.438 | 3.624 | 3.399 | 3.555 | 11,103,644 | +0.13(+3.70%) |
Jun 21, 2017 | 3.507 | 3.516 | 3.272 | 3.428 | 15,596,723 | -0.10(-2.77%) |
Jun 20, 2017 | 3.585 | 3.594 | 3.419 | 3.526 | 12,173,660 | -0.17(-4.50%) |
Jun 19, 2017 | 3.682 | 3.761 | 3.614 | 3.692 | 9,148,159 | +0.02(+0.53%) |
Jun 16, 2017 | 3.663 | 3.761 | 3.565 | 3.673 | 12,646,932 | -0.06(-1.57%) |
Jun 15, 2017 | 3.790 | 3.956 | 3.692 | 3.731 | 7,788,523 | -0.15(-3.78%) |
Jun 14, 2017 | 4.005 | 4.024 | 3.751 | 3.878 | 9,154,048 | -0.13(-3.17%) |
Jun 13, 2017 | 3.868 | 4.054 | 3.848 | 4.005 | 9,150,399 | +0.14(+3.54%) |
Jun 12, 2017 | 3.878 | 4.093 | 3.848 | 3.868 | 12,943,877 | +0.07(+1.80%) |
Jun 09, 2017 | 3.751 | 3.985 | 3.594 | 3.800 | 14,566,820 | +0.08(+2.10%) |
Jun 08, 2017 | 3.751 | 3.878 | 3.682 | 3.721 | 9,715,160 | -0.06(-1.55%) |
Jun 07, 2017 | 4.024 | 4.083 | 3.702 | 3.780 | 13,283,239 | -0.32(-7.86%) |
Jun 06, 2017 | 3.985 | 4.185 | 3.829 | 4.102 | 11,110,259 | +0.10(+2.44%) |
Jun 05, 2017 | 3.858 | 4.083 | 3.839 | 4.005 | 9,204,408 | +0.10(+2.50%) |
Jun 02, 2017 | 3.975 | 4.005 | 3.878 | 3.907 | 8,372,438 | -0.12(-2.91%) |
Jun 01, 2017 | 3.946 | 4.229 | 3.912 | 4.024 | 11,299,740 | +0.07(+1.73%) |
May 31, 2017 | 3.936 | 3.985 | 3.741 | 3.956 | 18,411,702 | -0.05(-1.22%) |
May 30, 2017 | 4.200 | 4.288 | 3.995 | 4.005 | 21,284,320 | +0.03(+0.74%) |
May 26, 2017 | 4.112 | 4.122 | 3.878 | 3.975 | 16,094,109 | -0.14(-3.33%) |
May 25, 2017 | 4.405 | 4.552 | 4.063 | 4.112 | 15,827,965 | -0.35(-7.88%) |
May 24, 2017 | 4.464 | 4.542 | 4.405 | 4.464 | 8,889,714 | -0.01(-0.22%) |
May 23, 2017 | 4.493 | 4.552 | 4.464 | 4.474 | 10,713,739 | -0.02(-0.43%) |
May 22, 2017 | 4.493 | 4.561 | 4.415 | 4.493 | 8,802,573 | +0.05(+1.10%) |
May 19, 2017 | 4.444 | 4.527 | 4.386 | 4.444 | 13,498,974 | +0.05(+1.11%) |
May 18, 2017 | 4.259 | 4.405 | 4.220 | 4.395 | 10,684,391 | +0.15(+3.45%) |
May 17, 2017 | 4.493 | 4.522 | 4.151 | 4.249 | 18,886,804 | -0.24(-5.43%) |
May 16, 2017 | 4.659 | 4.684 | 4.474 | 4.493 | 9,188,169 | -0.11(-2.34%) |
May 15, 2017 | 4.649 | 4.747 | 4.425 | 4.601 | 58,523,052 | +0.19(+4.20%) |
May 12, 2017 | 4.571 | 4.581 | 4.405 | 4.415 | 8,025,988 | -0.14(-3.00%) |
May 11, 2017 | 4.874 | 4.884 | 4.542 | 4.552 | 13,980,899 | -0.24(-5.09%) |
May 10, 2017 | 4.708 | 4.884 | 4.669 | 4.796 | 10,191,768 | +0.18(+3.81%) |
May 09, 2017 | 4.532 | 4.669 | 4.478 | 4.620 | 9,532,178 | +0.06(+1.28%) |
May 08, 2017 | 4.669 | 4.737 | 4.425 | 4.561 | 13,390,818 | -0.15(-3.11%) |
May 05, 2017 | 4.327 | 4.776 | 4.210 | 4.708 | 18,913,992 | +0.51(+12.09%) |
May 04, 2017 | 4.395 | 4.395 | 4.063 | 4.200 | 16,330,576 | -0.22(-5.08%) |
May 03, 2017 | 4.503 | 4.552 | 4.415 | 4.425 | 11,261,902 | -0.09(-1.95%) |
May 02, 2017 | 4.561 | 4.649 | 4.434 | 4.513 | 11,773,746 | +0.00(+0.00%) |
May 01, 2017 | 4.698 | 4.718 | 4.454 | 4.513 | 13,247,688 | -0.18(-3.75%) |
Apr 28, 2017 | 4.874 | 4.884 | 4.679 | 4.688 | 9,882,728 | -0.03(-0.62%) |
Apr 27, 2017 | 4.835 | 4.835 | 4.640 | 4.718 | 7,991,495 | -0.21(-4.17%) |
Apr 26, 2017 | 4.806 | 5.069 | 4.752 | 4.923 | 8,754,218 | +0.09(+1.82%) |
Apr 25, 2017 | 4.815 | 4.952 | 4.796 | 4.835 | 8,495,664 | +0.03(+0.61%) |
Apr 24, 2017 | 5.021 | 5.040 | 4.737 | 4.806 | 26,983,582 | -0.36(-6.99%) |
Apr 21, 2017 | 5.148 | 5.235 | 5.099 | 5.167 | 7,095,962 | -0.02(-0.38%) |
Apr 20, 2017 | 5.138 | 5.255 | 5.079 | 5.187 | 8,472,094 | +0.08(+1.53%) |
Apr 19, 2017 | 5.304 | 5.392 | 5.089 | 5.108 | 8,839,046 | -0.17(-3.15%) |
Apr 18, 2017 | 5.294 | 5.411 | 5.152 | 5.274 | 19,025,966 | -0.09(-1.64%) |
Apr 17, 2017 | 5.421 | 5.480 | 5.226 | 5.362 | 16,507,859 | -0.10(-1.79%) |
Apr 13, 2017 | 5.753 | 5.763 | 5.397 | 5.460 | 14,328,508 | -0.29(-5.09%) |
Apr 12, 2017 | 5.988 | 6.066 | 5.724 | 5.753 | 9,504,655 | -0.28(-4.69%) |
Apr 11, 2017 | 6.124 | 6.173 | 5.851 | 6.036 | 10,979,638 | -0.13(-2.06%) |
Apr 10, 2017 | 5.958 | 6.212 | 5.948 | 6.163 | 6,959,684 | +0.23(+3.95%) |
Apr 07, 2017 | 6.075 | 6.110 | 5.895 | 5.929 | 5,329,207 | -0.15(-2.41%) |
Apr 06, 2017 | 5.958 | 6.183 | 5.875 | 6.075 | 7,933,698 | +0.16(+2.64%) |
Apr 05, 2017 | 6.066 | 6.310 | 5.861 | 5.919 | 15,100,641 | -0.07(-1.14%) |
Apr 04, 2017 | 5.968 | 6.017 | 5.821 | 5.988 | 10,115,246 | +0.05(+0.82%) |
Apr 03, 2017 | 6.046 | 6.124 | 5.861 | 5.939 | 8,925,847 | -0.11(-1.78%) |
Mar 31, 2017 | 5.988 | 6.095 | 5.948 | 6.046 | 9,364,162 | -0.02(-0.32%) |
Mar 30, 2017 | 6.124 | 6.232 | 6.056 | 6.066 | 8,563,720 | -0.01(-0.16%) |
Mar 29, 2017 | 5.978 | 6.212 | 5.968 | 6.075 | 8,225,294 | +0.08(+1.30%) |
Mar 28, 2017 | 5.665 | 6.046 | 5.655 | 5.997 | 13,281,901 | +0.37(+6.60%) |
Mar 27, 2017 | 5.558 | 5.694 | 5.489 | 5.626 | 7,980,894 | +0.00(+0.00%) |
Mar 24, 2017 | 5.714 | 5.885 | 5.568 | 5.626 | 13,610,177 | -0.07(-1.20%) |
Mar 23, 2017 | 5.626 | 5.763 | 5.568 | 5.694 | 11,424,590 | +0.03(+0.52%) |
Mar 22, 2017 | 5.528 | 5.704 | 5.470 | 5.665 | 11,907,409 | +0.08(+1.40%) |
Mar 21, 2017 | 5.734 | 5.753 | 5.480 | 5.587 | 12,363,672 | -0.11(-1.89%) |
Mar 20, 2017 | 5.616 | 5.753 | 5.499 | 5.694 | 12,752,302 | -0.04(-0.68%) |
Mar 17, 2017 | 5.919 | 5.983 | 5.714 | 5.734 | 11,429,131 | -0.17(-2.81%) |
Mar 16, 2017 | 5.929 | 5.948 | 5.773 | 5.900 | 8,836,329 | +0.01(+0.17%) |
Mar 15, 2017 | 5.714 | 5.948 | 5.587 | 5.890 | 17,674,594 | +0.27(+4.87%) |
Mar 14, 2017 | 5.665 | 5.665 | 5.392 | 5.616 | 10,725,514 | -0.15(-2.54%) |
Mar 13, 2017 | 5.861 | 5.988 | 5.753 | 5.763 | 9,762,601 | -0.09(-1.50%) |
Mar 10, 2017 | 5.968 | 5.997 | 5.714 | 5.851 | 13,824,882 | -0.07(-1.16%) |
Mar 09, 2017 | 5.890 | 6.046 | 5.724 | 5.919 | 13,485,662 | -0.04(-0.66%) |
Mar 08, 2017 | 6.066 | 6.251 | 5.914 | 5.958 | 18,027,234 | -0.18(-2.87%) |
Mar 07, 2017 | 6.398 | 6.417 | 6.095 | 6.134 | 10,307,445 | -0.18(-2.79%) |
Mar 06, 2017 | 6.593 | 6.593 | 6.188 | 6.310 | 15,171,156 | -0.29(-4.44%) |
Mar 03, 2017 | 6.544 | 6.784 | 6.515 | 6.603 | 9,486,167 | +0.09(+1.35%) |
Mar 02, 2017 | 6.544 | 6.749 | 6.505 | 6.515 | 9,325,522 | -0.17(-2.49%) |
Mar 01, 2017 | 6.701 | 6.788 | 6.603 | 6.681 | 11,105,557 | +0.16(+2.40%) |
Feb 28, 2017 | 6.788 | 6.828 | 6.515 | 6.525 | 14,399,502 | -0.33(-4.84%) |
Feb 27, 2017 | 6.788 | 6.974 | 6.710 | 6.857 | 13,472,880 | +0.05(+0.72%) |
Feb 24, 2017 | 7.052 | 7.091 | 6.730 | 6.808 | 17,094,738 | -0.38(-5.30%) |
Feb 23, 2017 | 6.886 | 7.218 | 6.886 | 7.189 | 13,863,842 | +0.42(+6.20%) |
Feb 22, 2017 | 6.906 | 6.945 | 6.691 | 6.769 | 12,149,276 | -0.21(-2.94%) |
Feb 21, 2017 | 6.935 | 7.130 | 6.915 | 6.974 | 21,323,390 | +0.17(+2.44%) |
Feb 17, 2017 | 6.808 | 6.808 | 6.808 | 0 | -0.20(-2.79%) | |
Feb 16, 2017 | 7.160 | 7.228 | 6.925 | 7.003 | 15,633,783 | -0.15(-2.05%) |
Feb 15, 2017 | 7.443 | 7.453 | 7.121 | 7.150 | 17,563,386 | -0.36(-4.81%) |
Feb 14, 2017 | 7.502 | 7.579 | 7.340 | 7.511 | 13,790,345 | +0.13(+1.72%) |
Feb 13, 2017 | 7.091 | 7.502 | 7.091 | 7.384 | 16,457,554 | +0.24(+3.42%) |
Feb 10, 2017 | 6.925 | 7.423 | 6.691 | 7.140 | 24,097,904 | +0.66(+10.26%) |
Feb 09, 2017 | 6.427 | 6.632 | 6.466 | 6.476 | 14,275,937 | +0.05(+0.76%) |
Feb 08, 2017 | 6.495 | 6.500 | 6.261 | 6.427 | 12,845,562 | -0.16(-2.37%) |
Feb 07, 2017 | 6.642 | 6.774 | 6.456 | 6.583 | 11,045,993 | -0.16(-2.32%) |
Feb 06, 2017 | 7.130 | 7.184 | 6.691 | 6.740 | 11,605,509 | -0.37(-5.22%) |
Feb 03, 2017 | 6.818 | 7.125 | 6.730 | 7.111 | 10,963,672 | +0.32(+4.75%) |
Feb 02, 2017 | 6.779 | 6.896 | 6.554 | 6.788 | 11,212,776 | +0.07(+1.02%) |