Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.157 | 9.314 | 9.084 | 9.294 | 45,199,868 | +0.19(+2.12%) |
Sep 28, 2017 | 9.051 | 9.127 | 8.984 | 9.101 | 32,916,422 | -0.02(-0.17%) |
Sep 27, 2017 | 9.214 | 8.948 | 9.117 | 56,991,028 | +0.24(+2.71%) | |
Sep 26, 2017 | 8.944 | 8.992 | 8.783 | 8.876 | 48,637,844 | +0.06(+0.68%) |
Sep 25, 2017 | 8.990 | 9.004 | 8.676 | 8.816 | 69,379,368 | -0.29(-3.14%) |
Sep 22, 2017 | 9.034 | 9.138 | 9.010 | 9.101 | 31,841,116 | -0.02(-0.25%) |
Sep 21, 2017 | 9.279 | 9.030 | 9.124 | 43,446,192 | -0.18(-1.92%) | |
Sep 20, 2017 | 9.376 | 9.404 | 9.084 | 9.303 | 54,930,004 | -0.08(-0.83%) |
Sep 19, 2017 | 9.385 | 9.425 | 9.289 | 9.381 | 29,152,358 | +0.04(+0.43%) |
Sep 18, 2017 | 9.405 | 9.495 | 9.254 | 9.341 | 46,860,572 | -0.02(-0.24%) |
Sep 15, 2017 | 9.280 | 9.478 | 9.232 | 9.364 | 40,598,492 | +0.07(+0.81%) |
Sep 14, 2017 | 9.345 | 9.421 | 9.266 | 9.289 | 37,575,560 | -0.16(-1.69%) |
Sep 13, 2017 | 9.355 | 9.451 | 9.318 | 9.449 | 26,391,934 | +0.04(+0.41%) |
Sep 12, 2017 | 9.450 | 9.280 | 9.410 | 37,571,612 | +0.08(+0.85%) | |
Sep 11, 2017 | 9.247 | 9.390 | 9.244 | 9.331 | 43,624,880 | +0.29(+3.18%) |
Sep 08, 2017 | 9.236 | 9.253 | 9.009 | 9.043 | 42,330,924 | -0.23(-2.47%) |
Sep 07, 2017 | 9.268 | 9.347 | 9.176 | 9.271 | 37,841,020 | +0.06(+0.62%) |
Sep 06, 2017 | 9.209 | 9.276 | 9.018 | 9.214 | 43,802,200 | +0.08(+0.86%) |
Sep 05, 2017 | 9.297 | 9.361 | 8.922 | 9.136 | 66,192,548 | -0.25(-2.68%) |
Sep 01, 2017 | 9.465 | 9.501 | 9.315 | 9.387 | 36,366,732 | -0.01(-0.07%) |
Aug 31, 2017 | 9.208 | 9.427 | 9.193 | 9.393 | 54,228,392 | +0.26(+2.84%) |
Aug 30, 2017 | 8.844 | 9.175 | 8.828 | 9.134 | 54,273,532 | +0.31(+3.46%) |
Aug 29, 2017 | 8.494 | 8.867 | 8.473 | 8.828 | 43,322,860 | +0.11(+1.23%) |
Aug 28, 2017 | 8.721 | 8.784 | 8.640 | 8.721 | 33,709,024 | +0.08(+0.88%) |
Aug 25, 2017 | 8.792 | 8.866 | 8.613 | 8.645 | 47,439,736 | -0.06(-0.67%) |
Aug 24, 2017 | 8.841 | 8.861 | 8.550 | 8.704 | 49,756,360 | -0.07(-0.83%) |
Aug 23, 2017 | 8.730 | 8.838 | 8.719 | 8.777 | 42,983,500 | -0.10(-1.12%) |
Aug 22, 2017 | 8.623 | 8.902 | 8.619 | 8.876 | 48,240,992 | +0.38(+4.45%) |
Aug 21, 2017 | 8.528 | 8.578 | 8.330 | 8.498 | 44,249,956 | -0.02(-0.18%) |
Aug 18, 2017 | 8.556 | 8.697 | 8.420 | 8.513 | 66,509,232 | -0.03(-0.35%) |
Aug 17, 2017 | 8.992 | 9.036 | 8.542 | 8.543 | 81,145,168 | -0.56(-6.15%) |
Aug 16, 2017 | 9.119 | 9.229 | 9.013 | 9.103 | 50,465,912 | +0.05(+0.52%) |
Aug 15, 2017 | 9.090 | 9.108 | 8.982 | 9.056 | 36,984,004 | +0.02(+0.18%) |
Aug 14, 2017 | 8.904 | 9.079 | 8.901 | 9.040 | 48,737,500 | +0.34(+3.89%) |
Aug 11, 2017 | 8.548 | 8.759 | 8.488 | 8.701 | 53,919,308 | +0.19(+2.29%) |
Aug 10, 2017 | 8.944 | 8.961 | 8.486 | 8.507 | 83,627,080 | -0.59(-6.49%) |
Aug 09, 2017 | 8.909 | 9.109 | 8.846 | 9.097 | 50,711,420 | -0.04(-0.39%) |
Aug 08, 2017 | 9.127 | 9.355 | 9.055 | 9.133 | 53,110,468 | -0.03(-0.37%) |
Aug 07, 2017 | 9.061 | 9.182 | 9.022 | 9.167 | 28,078,588 | +0.16(+1.77%) |
Aug 04, 2017 | 9.026 | 9.076 | 8.905 | 9.008 | 36,616,284 | +0.03(+0.39%) |
Aug 03, 2017 | 9.101 | 9.105 | 8.917 | 8.973 | 37,173,900 | -0.09(-1.04%) |
Aug 02, 2017 | 9.171 | 9.180 | 8.822 | 9.067 | 56,510,440 | +0.07(+0.73%) |
Aug 01, 2017 | 9.032 | 9.040 | 8.920 | 9.001 | 31,292,264 | +0.06(+0.65%) |
Jul 31, 2017 | 9.135 | 9.170 | 8.883 | 8.943 | 45,399,696 | -0.12(-1.30%) |
Jul 28, 2017 | 8.930 | 9.102 | 8.873 | 9.061 | 35,865,180 | -0.03(-0.32%) |
Jul 27, 2017 | 9.441 | 9.461 | 8.758 | 9.090 | 96,751,720 | -0.17(-1.78%) |
Jul 26, 2017 | 9.232 | 9.272 | 9.193 | 9.255 | 30,943,622 | +0.08(+0.90%) |
Jul 25, 2017 | 9.149 | 9.234 | 9.094 | 9.173 | 48,204,508 | -0.06(-0.67%) |
Jul 24, 2017 | 9.114 | 9.258 | 9.084 | 9.235 | 45,413,796 | +0.12(+1.30%) |
Jul 21, 2017 | 9.017 | 9.117 | 8.975 | 9.116 | 44,518,056 | -0.01(-0.15%) |
Jul 20, 2017 | 9.162 | 9.181 | 9.014 | 9.130 | 55,529,600 | +0.03(+0.38%) |
Jul 19, 2017 | 9.009 | 9.130 | 9.003 | 9.096 | 53,246,644 | +0.16(+1.83%) |
Jul 18, 2017 | 8.740 | 8.941 | 8.664 | 8.932 | 43,083,428 | +0.17(+1.99%) |
Jul 17, 2017 | 8.782 | 8.857 | 8.715 | 8.758 | 51,481,452 | +0.00(+0.06%) |
Jul 14, 2017 | 8.653 | 8.784 | 8.585 | 8.753 | 43,349,956 | +0.20(+2.35%) |
Jul 13, 2017 | 8.530 | 8.612 | 8.485 | 8.552 | 46,791,904 | +0.06(+0.66%) |
Jul 12, 2017 | 8.410 | 8.522 | 8.364 | 8.496 | 53,872,044 | +0.29(+3.56%) |
Jul 11, 2017 | 8.102 | 8.235 | 8.011 | 8.204 | 55,595,648 | +0.07(+0.82%) |
Jul 10, 2017 | 8.001 | 8.196 | 7.937 | 8.137 | 47,158,004 | +0.17(+2.09%) |
Jul 07, 2017 | 7.815 | 8.046 | 7.810 | 7.971 | 45,904,368 | +0.23(+3.00%) |
Jul 06, 2017 | 7.765 | 7.866 | 7.649 | 7.739 | 54,380,528 | -0.21(-2.64%) |
Jul 05, 2017 | 7.788 | 8.012 | 7.716 | 7.949 | 58,398,888 | +0.22(+2.85%) |
Jul 03, 2017 | 8.086 | 8.111 | 7.709 | 7.728 | 41,837,732 | -0.22(-2.72%) |
Jun 30, 2017 | 8.041 | 8.103 | 7.898 | 7.945 | 50,465,460 | -0.03(-0.35%) |
Jun 29, 2017 | 8.297 | 8.303 | 7.728 | 7.972 | 118,549,296 | -0.43(-5.09%) |
Jun 28, 2017 | 8.146 | 8.426 | 8.008 | 8.400 | 61,785,028 | +0.34(+4.20%) |
Jun 27, 2017 | 8.432 | 8.460 | 8.062 | 8.062 | 73,705,016 | -0.47(-5.50%) |
Jun 26, 2017 | 8.788 | 8.840 | 8.471 | 8.531 | 54,114,796 | -0.11(-1.33%) |
Jun 23, 2017 | 8.680 | 8.646 | 35,231,376 | +0.10(+1.12%) | ||
Jun 22, 2017 | 8.598 | 8.644 | 8.485 | 8.550 | 35,009,936 | -0.01(-0.11%) |
Jun 21, 2017 | 8.369 | 8.568 | 8.352 | 8.560 | 42,730,372 | +0.24(+2.90%) |
Jun 20, 2017 | 8.490 | 8.521 | 8.307 | 8.318 | 43,936,544 | -0.19(-2.27%) |
Jun 19, 2017 | 8.344 | 8.538 | 8.307 | 8.511 | 56,572,468 | +0.39(+4.84%) |
Jun 16, 2017 | 8.200 | 8.206 | 8.019 | 8.118 | 48,073,000 | -0.10(-1.20%) |
Jun 15, 2017 | 8.074 | 8.244 | 7.924 | 8.216 | 72,260,528 | -0.11(-1.35%) |
Jun 14, 2017 | 8.541 | 8.541 | 8.129 | 8.329 | 71,029,080 | -0.11(-1.34%) |
Jun 13, 2017 | 8.377 | 8.475 | 8.252 | 8.442 | 64,760,400 | +0.19(+2.34%) |
Jun 12, 2017 | 8.168 | 8.286 | 7.926 | 8.249 | 85,141,704 | -0.15(-1.81%) |
Jun 09, 2017 | 9.088 | 9.122 | 8.028 | 8.401 | 119,411,672 | -0.65(-7.23%) |
Jun 08, 2017 | 9.088 | 9.101 | 8.914 | 9.056 | 47,319,688 | +0.02(+0.27%) |
Jun 07, 2017 | 8.997 | 9.054 | 8.880 | 9.031 | 41,650,072 | +0.10(+1.09%) |
Jun 06, 2017 | 9.004 | 9.092 | 8.888 | 8.934 | 39,812,800 | -0.10(-1.13%) |
Jun 05, 2017 | 9.036 | 9.084 | 8.998 | 9.036 | 26,356,936 | -0.01(-0.08%) |
Jun 02, 2017 | 8.831 | 9.050 | 8.793 | 9.044 | 42,637,168 | +0.30(+3.41%) |
Jun 01, 2017 | 8.693 | 8.752 | 8.586 | 8.745 | 37,949,096 | +0.10(+1.20%) |
May 31, 2017 | 8.731 | 8.750 | 8.510 | 8.642 | 49,510,176 | -0.01(-0.12%) |
May 30, 2017 | 8.613 | 8.684 | 8.604 | 8.652 | 28,262,852 | +0.02(+0.21%) |
May 26, 2017 | 8.591 | 8.643 | 8.559 | 8.634 | 28,096,644 | +0.04(+0.43%) |
May 25, 2017 | 8.469 | 8.653 | 8.416 | 8.598 | 44,802,988 | +0.22(+2.63%) |
May 24, 2017 | 8.333 | 8.387 | 8.268 | 8.377 | 33,537,112 | +0.11(+1.38%) |
May 23, 2017 | 8.311 | 8.314 | 8.202 | 8.264 | 35,247,108 | +0.02(+0.25%) |
May 22, 2017 | 8.091 | 8.253 | 8.082 | 8.243 | 33,411,198 | +0.21(+2.59%) |
May 19, 2017 | 8.016 | 8.138 | 8.010 | 8.035 | 37,311,024 | +0.10(+1.21%) |
May 18, 2017 | 7.731 | 8.015 | 7.710 | 7.939 | 61,653,792 | +0.20(+2.53%) |
May 17, 2017 | 8.180 | 8.223 | 7.732 | 7.743 | 71,653,456 | -0.63(-7.57%) |
May 16, 2017 | 8.331 | 8.377 | 8.264 | 8.377 | 39,252,344 | +0.10(+1.26%) |
May 15, 2017 | 8.204 | 8.286 | 8.183 | 8.272 | 35,513,968 | +0.08(+0.93%) |
May 12, 2017 | 8.154 | 8.201 | 8.133 | 8.196 | 29,982,710 | +0.05(+0.65%) |
May 11, 2017 | 8.097 | 8.147 | 7.983 | 8.143 | 31,938,792 | -0.02(-0.24%) |
May 10, 2017 | 8.159 | 8.170 | 8.076 | 8.163 | 28,718,096 | +0.01(+0.16%) |
May 09, 2017 | 8.099 | 8.203 | 8.082 | 8.150 | 38,758,808 | +0.09(+1.10%) |
May 08, 2017 | 8.025 | 8.064 | 7.976 | 8.061 | 31,334,280 | +0.05(+0.60%) |
May 05, 2017 | 7.984 | 8.013 | 7.898 | 8.013 | 27,917,714 | +0.09(+1.09%) |
May 04, 2017 | 7.923 | 7.959 | 7.847 | 7.927 | 37,166,116 | +0.01(+0.10%) |
May 03, 2017 | 7.949 | 7.950 | 7.854 | 7.919 | 37,649,352 | -0.08(-0.99%) |
May 02, 2017 | 7.989 | 8.009 | 7.928 | 7.997 | 30,908,514 | +0.05(+0.59%) |
May 01, 2017 | 7.827 | 7.990 | 7.817 | 7.950 | 33,084,928 | +0.20(+2.52%) |
Apr 28, 2017 | 7.805 | 7.814 | 7.716 | 7.755 | 35,085,080 | +0.04(+0.57%) |
Apr 27, 2017 | 7.635 | 7.712 | 7.617 | 7.711 | 29,485,524 | +0.13(+1.75%) |
Apr 26, 2017 | 7.619 | 7.674 | 7.562 | 7.579 | 44,745,188 | -0.03(-0.44%) |
Apr 25, 2017 | 7.521 | 7.649 | 7.504 | 7.612 | 32,791,172 | +0.17(+2.22%) |
Apr 24, 2017 | 7.423 | 7.468 | 7.391 | 7.447 | 30,744,494 | +0.26(+3.63%) |
Apr 21, 2017 | 7.212 | 7.221 | 7.136 | 7.186 | 27,671,542 | -0.00(-0.05%) |
Apr 20, 2017 | 7.104 | 7.240 | 7.072 | 7.189 | 42,239,024 | +0.17(+2.42%) |
Apr 19, 2017 | 7.075 | 7.144 | 6.990 | 7.019 | 29,458,614 | +0.02(+0.35%) |
Apr 18, 2017 | 6.950 | 7.051 | 6.937 | 6.994 | 25,979,946 | -0.02(-0.29%) |
Apr 17, 2017 | 6.910 | 7.024 | 6.902 | 7.015 | 18,567,098 | +0.16(+2.37%) |
Apr 13, 2017 | 6.907 | 7.026 | 6.848 | 6.852 | 31,433,260 | -0.08(-1.18%) |
Apr 12, 2017 | 7.019 | 7.033 | 6.913 | 6.934 | 34,871,952 | -0.09(-1.32%) |
Apr 11, 2017 | 7.089 | 7.125 | 6.868 | 7.027 | 43,710,472 | -0.09(-1.26%) |
Apr 10, 2017 | 7.133 | 7.202 | 7.055 | 7.116 | 24,773,638 | +0.01(+0.11%) |
Apr 07, 2017 | 7.112 | 7.173 | 7.033 | 7.108 | 21,294,750 | -0.01(-0.11%) |
Apr 06, 2017 | 7.135 | 7.176 | 7.065 | 7.116 | 31,570,876 | +0.01(+0.08%) |
Apr 05, 2017 | 7.228 | 7.352 | 7.069 | 7.111 | 37,530,592 | -0.08(-1.14%) |
Apr 04, 2017 | 7.098 | 7.199 | 7.093 | 7.193 | 16,586,404 | +0.03(+0.45%) |
Apr 03, 2017 | 7.197 | 7.247 | 7.046 | 7.160 | 33,047,314 | -0.02(-0.22%) |
Mar 31, 2017 | 7.161 | 7.234 | 7.138 | 7.176 | 27,733,202 | -0.02(-0.24%) |
Mar 30, 2017 | 7.155 | 7.217 | 7.131 | 7.193 | 27,104,694 | +0.04(+0.50%) |
Mar 29, 2017 | 7.070 | 7.167 | 7.054 | 7.157 | 24,659,846 | +0.09(+1.32%) |
Mar 28, 2017 | 6.933 | 7.124 | 6.890 | 7.064 | 43,004,360 | +0.13(+1.88%) |
Mar 27, 2017 | 6.756 | 6.969 | 6.706 | 6.933 | 38,523,700 | +0.04(+0.53%) |
Mar 24, 2017 | 6.925 | 7.005 | 6.824 | 6.897 | 26,473,408 | +0.04(+0.55%) |
Mar 23, 2017 | 6.890 | 6.944 | 6.827 | 6.859 | 30,248,156 | -0.06(-0.80%) |
Mar 22, 2017 | 6.785 | 6.933 | 6.754 | 6.915 | 36,482,772 | +0.13(+1.97%) |
Mar 21, 2017 | 7.177 | 7.199 | 6.765 | 6.781 | 47,872,768 | -0.32(-4.46%) |
Mar 20, 2017 | 7.077 | 7.148 | 7.045 | 7.098 | 18,800,508 | +0.02(+0.30%) |
Mar 17, 2017 | 7.110 | 7.138 | 7.073 | 7.077 | 18,091,226 | -0.02(-0.24%) |
Mar 16, 2017 | 7.147 | 7.147 | 7.042 | 7.094 | 19,875,250 | -0.00(-0.06%) |
Mar 15, 2017 | 7.024 | 7.152 | 6.951 | 7.098 | 32,669,550 | +0.12(+1.75%) |
Mar 14, 2017 | 6.980 | 6.990 | 6.892 | 6.976 | 27,157,086 | -0.05(-0.74%) |
Mar 13, 2017 | 6.981 | 7.034 | 6.974 | 7.028 | 17,290,044 | +0.04(+0.58%) |
Mar 10, 2017 | 7.000 | 7.025 | 6.908 | 6.987 | 26,355,706 | +0.08(+1.09%) |
Mar 09, 2017 | 6.889 | 6.937 | 6.798 | 6.911 | 22,382,864 | +0.02(+0.31%) |
Mar 08, 2017 | 6.872 | 6.957 | 6.849 | 6.890 | 19,766,104 | +0.03(+0.51%) |
Mar 07, 2017 | 6.846 | 6.947 | 6.823 | 6.855 | 18,102,192 | -0.03(-0.50%) |
Mar 06, 2017 | 6.863 | 6.928 | 6.810 | 6.890 | 19,667,604 | -0.05(-0.69%) |
Mar 03, 2017 | 6.885 | 6.947 | 6.833 | 6.938 | 17,745,816 | +0.04(+0.52%) |
Mar 02, 2017 | 7.009 | 7.009 | 6.879 | 6.902 | 21,961,082 | -0.11(-1.58%) |
Mar 01, 2017 | 6.911 | 7.045 | 6.879 | 7.012 | 32,389,070 | +0.22(+3.23%) |
Feb 28, 2017 | 6.847 | 6.854 | 6.731 | 6.793 | 21,045,112 | -0.05(-0.78%) |
Feb 27, 2017 | 6.790 | 6.850 | 6.753 | 6.846 | 26,776,986 | +0.02(+0.30%) |
Feb 24, 2017 | 6.692 | 6.826 | 6.687 | 6.826 | 25,984,434 | +0.04(+0.54%) |
Feb 23, 2017 | 6.894 | 6.894 | 6.705 | 6.789 | 31,999,776 | -0.07(-1.08%) |
Feb 22, 2017 | 6.842 | 6.881 | 6.806 | 6.863 | 21,963,306 | +0.00(+0.01%) |
Feb 21, 2017 | 6.802 | 6.872 | 6.787 | 6.863 | 34,044,192 | +0.11(+1.59%) |
Feb 17, 2017 | 6.755 | 6.755 | 6.755 | 0 | +0.08(+1.26%) | |
Feb 16, 2017 | 6.693 | 6.733 | 6.623 | 6.671 | 32,545,148 | -0.01(-0.09%) |
Feb 15, 2017 | 6.556 | 6.690 | 6.541 | 6.677 | 37,597,084 | +0.11(+1.72%) |
Feb 14, 2017 | 6.507 | 6.567 | 6.446 | 6.564 | 32,065,270 | +0.06(+0.94%) |
Feb 13, 2017 | 6.451 | 6.527 | 6.441 | 6.503 | 21,919,200 | +0.11(+1.76%) |
Feb 10, 2017 | 6.372 | 6.418 | 6.340 | 6.391 | 24,519,624 | +0.06(+0.99%) |
Feb 09, 2017 | 6.280 | 6.372 | 6.270 | 6.328 | 26,080,710 | +0.07(+1.04%) |
Feb 08, 2017 | 6.206 | 6.288 | 6.172 | 6.263 | 18,903,792 | +0.03(+0.56%) |
Feb 07, 2017 | 6.197 | 6.271 | 6.188 | 6.228 | 23,749,076 | +0.06(+1.03%) |
Feb 06, 2017 | 6.112 | 6.168 | 6.096 | 6.165 | 21,261,608 | +0.02(+0.37%) |
Feb 03, 2017 | 6.113 | 6.161 | 6.095 | 6.142 | 24,683,018 | +0.05(+0.87%) |
Feb 02, 2017 | 6.074 | 6.146 | 6.023 | 6.089 | 29,618,136 | -0.02(-0.25%) |
Feb 01, 2017 | 6.108 | 6.144 | 6.026 | 6.104 | 37,011,256 | +0.11(+1.90%) |
Jan 31, 2017 | 5.962 | 5.991 | 5.881 | 5.991 | 30,352,778 | -0.03(-0.55%) |
Jan 30, 2017 | 6.099 | 6.102 | 5.921 | 6.024 | 38,434,000 | -0.14(-2.27%) |
Jan 27, 2017 | 6.166 | 6.185 | 6.108 | 6.164 | 17,029,748 | +0.03(+0.48%) |
Jan 26, 2017 | 6.137 | 6.171 | 6.102 | 6.135 | 25,912,338 | +0.03(+0.41%) |
Jan 25, 2017 | 6.043 | 6.118 | 6.030 | 6.109 | 28,617,420 | +0.17(+2.92%) |
Jan 24, 2017 | 5.847 | 5.961 | 5.822 | 5.936 | 26,400,636 | +0.12(+2.08%) |
Jan 23, 2017 | 5.784 | 5.841 | 5.708 | 5.815 | 28,155,982 | +0.01(+0.22%) |
Jan 20, 2017 | 5.841 | 5.885 | 5.760 | 5.802 | 29,116,340 | +0.04(+0.65%) |
Jan 19, 2017 | 5.796 | 5.860 | 5.732 | 5.764 | 30,165,020 | -0.02(-0.27%) |
Jan 18, 2017 | 5.768 | 5.791 | 5.721 | 5.780 | 25,100,498 | +0.04(+0.68%) |
Jan 17, 2017 | 5.743 | 5.776 | 5.691 | 5.741 | 28,370,486 | -0.05(-0.94%) |
Jan 13, 2017 | 5.795 | 5.795 | 5.795 | 0 | +0.07(+1.15%) | |
Jan 12, 2017 | 5.702 | 5.747 | 5.575 | 5.729 | 41,224,332 | -0.03(-0.51%) |
Jan 11, 2017 | 5.719 | 5.763 | 5.635 | 5.759 | 48,130,212 | +0.04(+0.77%) |
Jan 10, 2017 | 5.680 | 5.769 | 5.650 | 5.715 | 33,934,704 | +0.03(+0.57%) |
Jan 09, 2017 | 5.639 | 5.711 | 5.628 | 5.682 | 33,821,192 | +0.06(+1.01%) |
Jan 06, 2017 | 5.496 | 5.668 | 5.455 | 5.625 | 49,068,184 | +0.14(+2.54%) |
Jan 05, 2017 | 5.386 | 5.493 | 5.381 | 5.486 | 31,425,516 | +0.10(+1.77%) |
Jan 04, 2017 | 5.325 | 5.420 | 5.318 | 5.391 | 34,025,716 | +0.09(+1.70%) |
Jan 03, 2017 | 5.272 | 5.365 | 5.221 | 5.300 | 49,891,836 | +0.13(+2.42%) |
Dec 30, 2016 | 5.175 | 5.175 | 5.175 | 0 | -0.16(-2.92%) | |
Dec 29, 2016 | 5.354 | 5.388 | 5.283 | 5.331 | 43,900,036 | -0.03(-0.49%) |
Dec 28, 2016 | 5.517 | 5.535 | 5.345 | 5.357 | 46,771,832 | -0.13(-2.31%) |
Dec 27, 2016 | 5.434 | 5.578 | 5.428 | 5.484 | 38,727,732 | +0.08(+1.46%) |
Dec 23, 2016 | 5.405 | 5.405 | 5.405 | 0 | +0.02(+0.31%) | |
Dec 22, 2016 | 5.438 | 5.445 | 5.330 | 5.388 | 33,441,328 | -0.05(-0.87%) |
Dec 21, 2016 | 5.457 | 5.468 | 5.401 | 5.435 | 24,691,192 | -0.02(-0.35%) |
Dec 20, 2016 | 5.432 | 5.481 | 5.422 | 5.455 | 32,146,696 | +0.07(+1.21%) |
Dec 19, 2016 | 5.347 | 5.487 | 5.323 | 5.389 | 42,635,200 | +0.07(+1.22%) |
Dec 16, 2016 | 5.415 | 5.450 | 5.295 | 5.324 | 58,775,348 | -0.07(-1.21%) |
Dec 15, 2016 | 5.372 | 5.479 | 5.343 | 5.390 | 54,463,920 | +0.03(+0.61%) |
Dec 14, 2016 | 5.407 | 5.466 | 5.311 | 5.357 | 72,682,792 | -0.04(-0.73%) |
Dec 13, 2016 | 5.250 | 5.480 | 5.243 | 5.397 | 86,516,408 | +0.20(+3.91%) |
Dec 12, 2016 | 5.195 | 5.229 | 5.134 | 5.194 | 48,634,132 | -0.07(-1.39%) |
Dec 09, 2016 | 5.205 | 5.276 | 5.205 | 5.267 | 52,588,240 | +0.12(+2.34%) |
Dec 08, 2016 | 5.128 | 5.188 | 5.099 | 5.147 | 57,846,620 | +0.03(+0.61%) |
Dec 07, 2016 | 4.903 | 5.140 | 4.861 | 5.115 | 76,075,520 | +0.18(+3.71%) |
Dec 06, 2016 | 4.935 | 4.960 | 4.874 | 4.932 | 35,415,764 | +0.04(+0.72%) |
Dec 05, 2016 | 4.864 | 4.958 | 4.800 | 4.897 | 46,023,212 | +0.11(+2.31%) |
Dec 02, 2016 | 4.772 | 4.847 | 4.729 | 4.786 | 52,748,364 | +0.02(+0.40%) |
Dec 01, 2016 | 5.018 | 5.019 | 4.737 | 4.767 | 95,431,608 | -0.28(-5.49%) |
Nov 30, 2016 | 5.223 | 5.236 | 5.017 | 5.044 | 77,360,512 | -0.17(-3.24%) |
Nov 29, 2016 | 5.168 | 5.284 | 5.130 | 5.213 | 38,171,444 | +0.05(+0.96%) |
Nov 28, 2016 | 5.169 | 5.231 | 5.142 | 5.163 | 36,569,228 | -0.03(-0.56%) |
Nov 25, 2016 | 5.167 | 5.200 | 5.146 | 5.192 | 19,606,730 | +0.05(+0.96%) |
Nov 23, 2016 | 5.143 | 5.143 | 5.143 | 0 | -0.06(-1.20%) | |
Nov 22, 2016 | 5.221 | 5.247 | 5.169 | 5.205 | 39,104,672 | +0.05(+0.90%) |
Nov 21, 2016 | 5.040 | 5.175 | 5.038 | 5.159 | 42,695,068 | +0.15(+3.01%) |
Nov 18, 2016 | 5.075 | 5.108 | 4.993 | 5.008 | 32,296,642 | -0.06(-1.12%) |
Nov 17, 2016 | 4.947 | 5.064 | 4.916 | 5.065 | 38,557,676 | +0.11(+2.32%) |
Nov 16, 2016 | 4.798 | 4.966 | 4.798 | 4.951 | 44,127,032 | +0.08(+1.63%) |
Nov 15, 2016 | 4.774 | 4.916 | 4.760 | 4.871 | 53,829,104 | +0.22(+4.63%) |
Nov 14, 2016 | 4.827 | 4.838 | 4.603 | 4.656 | 90,621,912 | -0.16(-3.38%) |
Nov 11, 2016 | 4.748 | 4.853 | 4.702 | 4.818 | 58,166,104 | -0.00(-0.08%) |
Nov 10, 2016 | 5.125 | 5.154 | 4.716 | 4.822 | 126,907,864 | -0.24(-4.76%) |
Nov 09, 2016 | 4.816 | 5.086 | 4.802 | 5.063 | 93,615,600 | +0.07(+1.40%) |
Nov 08, 2016 | 4.881 | 5.059 | 4.848 | 4.993 | 55,428,100 | +0.10(+1.96%) |
Nov 07, 2016 | 4.791 | 4.913 | 4.772 | 4.897 | 51,564,416 | +0.33(+7.17%) |
Nov 04, 2016 | 4.580 | 4.680 | 4.547 | 4.570 | 43,497,232 | -0.05(-1.14%) |
Nov 03, 2016 | 4.740 | 4.785 | 4.605 | 4.622 | 44,540,432 | -0.14(-2.88%) |
Nov 02, 2016 | 4.870 | 4.903 | 4.727 | 4.759 | 41,821,900 | -0.13(-2.61%) |
Nov 01, 2016 | 5.021 | 5.021 | 4.752 | 4.887 | 52,184,748 | -0.10(-2.05%) |
Oct 31, 2016 | 5.066 | 5.066 | 4.987 | 4.989 | 29,141,602 | -0.03(-0.57%) |
Oct 28, 2016 | 5.058 | 5.139 | 4.962 | 5.018 | 73,221,456 | -0.09(-1.73%) |
Oct 27, 2016 | 5.242 | 5.254 | 5.083 | 5.106 | 52,700,276 | -0.07(-1.40%) |
Oct 26, 2016 | 5.178 | 5.262 | 5.129 | 5.178 | 48,805,076 | -0.10(-1.92%) |
Oct 25, 2016 | 5.338 | 5.346 | 5.259 | 5.280 | 30,517,118 | -0.05(-1.00%) |
Oct 24, 2016 | 5.250 | 5.343 | 5.245 | 5.333 | 35,145,424 | +0.19(+3.64%) |
Oct 21, 2016 | 5.101 | 5.157 | 5.053 | 5.145 | 30,030,060 | +0.06(+1.09%) |
Oct 20, 2016 | 5.088 | 5.126 | 5.004 | 5.090 | 35,810,456 | -0.02(-0.42%) |
Oct 19, 2016 | 5.100 | 5.132 | 5.084 | 5.112 | 24,084,724 | +0.00(+0.04%) |
Oct 18, 2016 | 5.156 | 5.183 | 5.105 | 5.110 | 39,366,824 | +0.13(+2.56%) |
Oct 17, 2016 | 5.015 | 5.041 | 4.962 | 4.982 | 28,593,794 | -0.03(-0.69%) |
Oct 14, 2016 | 5.073 | 5.138 | 5.012 | 5.016 | 41,903,644 | +0.01(+0.23%) |
Oct 13, 2016 | 4.959 | 5.046 | 4.868 | 5.005 | 53,479,456 | -0.06(-1.17%) |
Oct 12, 2016 | 5.080 | 5.112 | 5.013 | 5.064 | 41,988,488 | -0.01(-0.21%) |
Oct 11, 2016 | 5.283 | 5.289 | 5.005 | 5.075 | 66,389,796 | -0.22(-4.13%) |
Oct 10, 2016 | 5.278 | 5.335 | 5.275 | 5.294 | 30,674,782 | +0.09(+1.79%) |
Oct 07, 2016 | 5.252 | 5.271 | 5.126 | 5.201 | 46,385,744 | -0.03(-0.65%) |
Oct 06, 2016 | 5.223 | 5.269 | 5.160 | 5.235 | 38,109,956 | -0.01(-0.16%) |
Oct 05, 2016 | 5.236 | 5.294 | 5.229 | 5.243 | 35,267,784 | +0.05(+1.04%) |
Oct 04, 2016 | 5.256 | 5.294 | 5.132 | 5.189 | 57,467,148 | -0.03(-0.57%) |