Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 4.419 | 4.617 | 4.419 | 4.565 | 14,367,835 | +0.24(+5.67%) |
Nov 29, 2016 | 4.425 | 4.451 | 4.308 | 4.320 | 8,558,026 | -0.13(-2.88%) |
Nov 28, 2016 | 4.454 | 4.458 | 4.402 | 4.448 | 7,534,159 | -0.02(-0.39%) |
Nov 25, 2016 | 4.495 | 4.495 | 4.428 | 4.466 | 5,699,382 | +0.00(+0.00%) |
Nov 23, 2016 | 4.466 | 4.466 | 4.466 | 0 | +0.20(+4.79%) | |
Nov 22, 2016 | 4.326 | 4.367 | 4.236 | 4.262 | 4,594,802 | -0.01(-0.27%) |
Nov 21, 2016 | 4.361 | 4.367 | 4.268 | 4.274 | 4,398,584 | +0.06(+1.52%) |
Nov 18, 2016 | 4.209 | 4.250 | 4.192 | 4.209 | 5,426,230 | +0.05(+1.12%) |
Nov 17, 2016 | 4.274 | 4.343 | 4.134 | 4.163 | 4,045,700 | -0.06(-1.38%) |
Nov 16, 2016 | 4.262 | 4.343 | 4.215 | 4.221 | 3,216,234 | -0.03(-0.82%) |
Nov 15, 2016 | 4.314 | 4.355 | 4.204 | 4.256 | 3,392,532 | -0.02(-0.54%) |
Nov 14, 2016 | 4.244 | 4.314 | 4.244 | 4.279 | 2,159,535 | +0.01(+0.27%) |
Nov 11, 2016 | 4.320 | 4.335 | 4.244 | 4.268 | 3,387,815 | -0.08(-1.88%) |
Nov 10, 2016 | 4.530 | 4.588 | 4.343 | 4.349 | 4,224,351 | -0.19(-4.24%) |
Nov 09, 2016 | 4.425 | 4.564 | 4.349 | 4.542 | 3,952,428 | +0.18(+4.14%) |
Nov 08, 2016 | 4.361 | 4.396 | 4.320 | 4.361 | 1,197,846 | -0.01(-0.27%) |
Nov 07, 2016 | 4.390 | 4.419 | 4.361 | 4.373 | 2,708,280 | +0.05(+1.08%) |
Nov 04, 2016 | 4.373 | 4.390 | 4.326 | 4.326 | 2,682,775 | -0.07(-1.59%) |
Nov 03, 2016 | 4.373 | 4.437 | 4.355 | 4.396 | 3,153,924 | +0.02(+0.40%) |
Nov 02, 2016 | 4.396 | 4.411 | 4.332 | 4.378 | 4,096,139 | -0.06(-1.31%) |
Nov 01, 2016 | 4.478 | 4.507 | 4.378 | 4.437 | 5,753,050 | -0.06(-1.30%) |
Oct 31, 2016 | 4.320 | 4.501 | 4.250 | 4.495 | 8,488,445 | +0.31(+7.53%) |
Oct 28, 2016 | 4.209 | 4.276 | 4.169 | 4.180 | 4,845,370 | -0.03(-0.69%) |
Oct 27, 2016 | 4.320 | 4.320 | 4.209 | 4.209 | 4,000,401 | -0.10(-2.43%) |
Oct 26, 2016 | 4.413 | 4.425 | 4.314 | 4.314 | 4,839,940 | -0.12(-2.76%) |
Oct 25, 2016 | 4.431 | 4.460 | 4.431 | 4.437 | 3,772,551 | +0.00(+0.00%) |
Oct 24, 2016 | 4.425 | 4.454 | 4.408 | 4.437 | 3,353,294 | +0.03(+0.79%) |
Oct 21, 2016 | 4.437 | 4.448 | 4.396 | 4.402 | 3,697,939 | -0.02(-0.53%) |
Oct 20, 2016 | 4.413 | 4.478 | 4.396 | 4.425 | 4,458,123 | -0.03(-0.78%) |
Oct 19, 2016 | 4.463 | 4.483 | 4.431 | 4.460 | 3,083,142 | -0.01(-0.13%) |
Oct 18, 2016 | 4.460 | 4.489 | 4.431 | 4.466 | 3,516,420 | +0.06(+1.46%) |
Oct 17, 2016 | 4.361 | 4.425 | 4.361 | 4.402 | 4,498,551 | +0.00(+0.00%) |
Oct 14, 2016 | 4.419 | 4.437 | 4.373 | 4.402 | 3,067,199 | +0.01(+0.27%) |
Oct 13, 2016 | 4.413 | 4.431 | 4.355 | 4.390 | 4,428,812 | -0.05(-1.05%) |
Oct 12, 2016 | 4.466 | 4.489 | 4.431 | 4.437 | 2,684,699 | +0.00(+0.08%) |
Oct 11, 2016 | 4.461 | 4.470 | 4.422 | 4.433 | 4,912,956 | -0.03(-0.62%) |
Oct 10, 2016 | 4.445 | 4.517 | 4.417 | 4.461 | 5,310,147 | +0.04(+1.01%) |
Oct 07, 2016 | 4.417 | 4.617 | 4.395 | 4.417 | 4,515,118 | +0.01(+0.25%) |
Oct 06, 2016 | 4.378 | 4.414 | 4.364 | 4.406 | 4,066,888 | +0.06(+1.28%) |
Oct 05, 2016 | 4.361 | 4.383 | 4.339 | 4.350 | 5,084,785 | +0.02(+0.51%) |
Oct 04, 2016 | 4.383 | 4.395 | 4.306 | 4.328 | 5,052,180 | -0.04(-0.89%) |
Oct 03, 2016 | 4.333 | 4.378 | 4.317 | 4.367 | 3,441,528 | +0.13(+3.01%) |
Sep 30, 2016 | 4.306 | 4.311 | 4.239 | 4.239 | 5,858,402 | -0.06(-1.29%) |
Sep 29, 2016 | 4.295 | 4.350 | 4.272 | 4.295 | 6,061,045 | +0.02(+0.39%) |
Sep 28, 2016 | 4.250 | 4.278 | 4.172 | 4.278 | 4,894,641 | +0.07(+1.58%) |
Sep 27, 2016 | 4.317 | 4.328 | 4.206 | 4.211 | 4,640,004 | -0.09(-2.19%) |
Sep 26, 2016 | 4.328 | 4.356 | 4.289 | 4.306 | 3,258,440 | +0.00(+0.00%) |
Sep 23, 2016 | 4.350 | 4.406 | 4.295 | 4.306 | 10,347,648 | -0.22(-4.79%) |
Sep 22, 2016 | 4.422 | 4.522 | 4.417 | 4.522 | 4,774,158 | +0.16(+3.69%) |
Sep 21, 2016 | 4.289 | 4.370 | 4.258 | 4.361 | 4,146,832 | +0.11(+2.61%) |
Sep 20, 2016 | 4.317 | 4.322 | 4.250 | 4.250 | 2,041,668 | -0.04(-1.03%) |
Sep 19, 2016 | 4.278 | 4.350 | 4.261 | 4.295 | 2,053,499 | +0.03(+0.78%) |
Sep 16, 2016 | 4.306 | 4.317 | 4.222 | 4.261 | 9,020,470 | -0.06(-1.29%) |
Sep 15, 2016 | 4.400 | 4.417 | 4.253 | 4.317 | 5,896,669 | -0.09(-2.02%) |
Sep 14, 2016 | 4.500 | 4.539 | 4.389 | 4.406 | 3,942,013 | -0.07(-1.49%) |
Sep 13, 2016 | 4.533 | 4.545 | 4.453 | 4.472 | 3,671,923 | -0.10(-2.19%) |
Sep 12, 2016 | 4.500 | 4.589 | 4.470 | 4.572 | 3,708,938 | +0.03(+0.73%) |
Sep 09, 2016 | 4.611 | 4.639 | 4.533 | 4.539 | 4,706,718 | -0.16(-3.43%) |
Sep 08, 2016 | 4.633 | 4.750 | 4.633 | 4.700 | 5,126,361 | +0.09(+1.93%) |
Sep 07, 2016 | 4.639 | 4.717 | 4.606 | 4.611 | 6,725,041 | +0.02(+0.48%) |
Sep 06, 2016 | 4.528 | 4.595 | 4.489 | 4.589 | 4,406,736 | +0.07(+1.47%) |
Sep 02, 2016 | 4.483 | 4.522 | 4.522 | 4.522 | 4,404,359 | +0.12(+2.65%) |
Sep 01, 2016 | 4.517 | 4.517 | 4.378 | 4.406 | 6,004,626 | -0.11(-2.46%) |
Aug 31, 2016 | 4.556 | 4.595 | 4.511 | 4.517 | 5,309,670 | -0.02(-0.49%) |
Aug 30, 2016 | 4.628 | 4.628 | 4.511 | 4.539 | 3,245,733 | -0.03(-0.61%) |
Aug 29, 2016 | 4.600 | 4.633 | 4.547 | 4.567 | 3,807,444 | +0.02(+0.37%) |
Aug 26, 2016 | 4.628 | 4.717 | 4.522 | 4.550 | 4,854,522 | -0.07(-1.44%) |
Aug 25, 2016 | 4.628 | 4.650 | 4.589 | 4.617 | 3,394,374 | +0.02(+0.36%) |
Aug 24, 2016 | 4.617 | 4.645 | 4.583 | 4.600 | 2,783,126 | -0.03(-0.72%) |
Aug 23, 2016 | 4.756 | 4.761 | 4.611 | 4.633 | 5,630,534 | -0.05(-1.07%) |
Aug 22, 2016 | 4.733 | 4.750 | 4.667 | 4.683 | 4,784,463 | -0.08(-1.75%) |
Aug 19, 2016 | 4.783 | 4.789 | 4.739 | 4.767 | 4,422,267 | -0.06(-1.15%) |
Aug 18, 2016 | 4.822 | 4.830 | 4.739 | 4.822 | 5,628,284 | -0.18(-3.66%) |
Aug 17, 2016 | 5.061 | 5.061 | 4.967 | 5.006 | 6,027,922 | -0.03(-0.66%) |
Aug 16, 2016 | 5.106 | 5.117 | 5.028 | 5.039 | 4,044,956 | -0.04(-0.77%) |
Aug 15, 2016 | 5.111 | 5.156 | 5.064 | 5.078 | 2,586,443 | -0.01(-0.11%) |
Aug 12, 2016 | 5.122 | 5.145 | 5.050 | 5.083 | 2,512,819 | -0.03(-0.65%) |
Aug 11, 2016 | 5.117 | 5.161 | 5.033 | 5.117 | 3,168,199 | +0.06(+1.21%) |
Aug 10, 2016 | 5.083 | 5.106 | 5.024 | 5.056 | 2,798,504 | -0.02(-0.44%) |
Aug 09, 2016 | 5.017 | 5.078 | 5.011 | 5.078 | 4,229,439 | +0.07(+1.33%) |
Aug 08, 2016 | 4.950 | 5.028 | 4.945 | 5.011 | 2,584,733 | +0.09(+1.81%) |
Aug 05, 2016 | 4.861 | 4.939 | 4.845 | 4.922 | 1,810,656 | +0.07(+1.37%) |
Aug 04, 2016 | 4.828 | 4.883 | 4.767 | 4.856 | 2,777,017 | +0.03(+0.58%) |
Aug 03, 2016 | 4.756 | 4.839 | 4.717 | 4.828 | 2,151,395 | +0.08(+1.64%) |
Aug 02, 2016 | 4.883 | 4.945 | 4.683 | 4.750 | 4,661,649 | -0.13(-2.62%) |
Aug 01, 2016 | 4.911 | 4.933 | 4.845 | 4.878 | 3,151,587 | -0.06(-1.24%) |
Jul 29, 2016 | 4.867 | 4.950 | 4.833 | 4.939 | 4,423,438 | +0.08(+1.72%) |
Jul 28, 2016 | 4.889 | 4.889 | 4.786 | 4.856 | 4,469,851 | +0.00(+0.00%) |
Jul 27, 2016 | 4.945 | 4.956 | 4.784 | 4.856 | 3,512,066 | -0.07(-1.47%) |
Jul 26, 2016 | 4.922 | 4.945 | 4.883 | 4.928 | 2,847,938 | -0.03(-0.67%) |
Jul 25, 2016 | 5.000 | 5.000 | 4.886 | 4.961 | 3,840,453 | -0.04(-0.89%) |
Jul 22, 2016 | 5.017 | 5.061 | 4.950 | 5.006 | 2,838,359 | -0.01(-0.22%) |
Jul 21, 2016 | 4.939 | 5.061 | 4.939 | 5.017 | 2,981,824 | +0.06(+1.23%) |
Jul 20, 2016 | 4.939 | 4.983 | 4.817 | 4.956 | 7,382,540 | +0.01(+0.22%) |
Jul 19, 2016 | 4.989 | 5.011 | 4.917 | 4.945 | 3,990,937 | -0.04(-0.89%) |
Jul 18, 2016 | 4.900 | 5.008 | 4.883 | 4.989 | 4,210,742 | +0.08(+1.58%) |
Jul 15, 2016 | 4.878 | 4.945 | 4.856 | 4.911 | 4,779,551 | +0.05(+1.03%) |
Jul 14, 2016 | 4.883 | 4.945 | 4.856 | 4.861 | 3,376,674 | -0.05(-1.02%) |
Jul 13, 2016 | 4.889 | 4.911 | 4.833 | 4.911 | 5,619,338 | +0.01(+0.23%) |
Jul 12, 2016 | 4.906 | 4.945 | 4.885 | 4.900 | 5,203,835 | +0.04(+0.92%) |
Jul 11, 2016 | 4.767 | 4.878 | 4.767 | 4.856 | 10,153,943 | +0.13(+2.82%) |
Jul 08, 2016 | 4.722 | 4.739 | 4.683 | 4.722 | 10,132,628 | +0.04(+0.83%) |
Jul 07, 2016 | 4.739 | 4.772 | 4.670 | 4.683 | 6,815,517 | -0.09(-1.86%) |
Jul 06, 2016 | 4.617 | 4.778 | 4.595 | 4.772 | 5,919,016 | +0.07(+1.54%) |
Jul 05, 2016 | 4.650 | 4.728 | 4.595 | 4.700 | 6,067,363 | +0.04(+0.95%) |
Jul 01, 2016 | 4.539 | 4.656 | 4.656 | 4.656 | 5,555,623 | +0.06(+1.21%) |
Jun 30, 2016 | 4.583 | 4.611 | 4.406 | 4.600 | 9,488,509 | +0.08(+1.70%) |
Jun 29, 2016 | 4.375 | 4.557 | 4.344 | 4.523 | 10,728,581 | +0.15(+3.38%) |
Jun 28, 2016 | 4.254 | 4.402 | 4.254 | 4.375 | 8,295,196 | +0.26(+6.42%) |
Jun 27, 2016 | 4.170 | 4.188 | 4.059 | 4.111 | 8,417,079 | -0.08(-1.89%) |
Jun 24, 2016 | 4.296 | 4.338 | 4.175 | 4.191 | 8,607,331 | -0.31(-6.92%) |
Jun 23, 2016 | 4.486 | 4.539 | 4.439 | 4.502 | 19,235,682 | -0.07(-1.50%) |
Jun 22, 2016 | 4.645 | 4.687 | 4.536 | 4.571 | 6,488,630 | -0.07(-1.48%) |
Jun 21, 2016 | 4.618 | 4.750 | 4.608 | 4.639 | 11,665,741 | +0.11(+2.33%) |
Jun 20, 2016 | 4.513 | 4.602 | 4.513 | 4.534 | 9,447,785 | +0.12(+2.75%) |
Jun 17, 2016 | 4.497 | 4.507 | 4.333 | 4.412 | 9,699,068 | -0.02(-0.48%) |
Jun 16, 2016 | 4.608 | 4.613 | 4.370 | 4.433 | 10,450,380 | -0.22(-4.76%) |
Jun 15, 2016 | 4.650 | 4.692 | 4.592 | 4.655 | 4,694,922 | +0.00(+0.00%) |
Jun 14, 2016 | 4.592 | 4.660 | 4.568 | 4.655 | 4,409,467 | +0.00(+0.00%) |
Jun 13, 2016 | 4.528 | 4.687 | 4.497 | 4.655 | 4,028,402 | +0.06(+1.38%) |
Jun 10, 2016 | 4.660 | 4.666 | 4.555 | 4.592 | 4,520,504 | -0.13(-2.79%) |
Jun 09, 2016 | 4.808 | 4.829 | 4.724 | 4.724 | 3,521,124 | -0.18(-3.76%) |
Jun 08, 2016 | 4.908 | 4.972 | 4.874 | 4.908 | 4,588,035 | +0.02(+0.32%) |
Jun 07, 2016 | 4.856 | 4.903 | 4.803 | 4.893 | 5,612,936 | +0.07(+1.42%) |
Jun 06, 2016 | 4.835 | 4.836 | 4.629 | 4.824 | 14,384,694 | +0.07(+1.56%) |
Jun 03, 2016 | 4.761 | 4.776 | 4.681 | 4.750 | 3,379,141 | +0.03(+0.67%) |
Jun 02, 2016 | 4.518 | 4.734 | 4.501 | 4.718 | 5,345,597 | +0.09(+1.94%) |
Jun 01, 2016 | 4.592 | 4.639 | 4.544 | 4.629 | 5,281,221 | +0.01(+0.11%) |
May 31, 2016 | 4.703 | 4.766 | 4.608 | 4.623 | 6,892,563 | -0.05(-1.13%) |
May 27, 2016 | 4.755 | 4.676 | 4.676 | 4.676 | 7,410,938 | -0.11(-2.21%) |
May 26, 2016 | 4.792 | 4.840 | 4.766 | 4.782 | 2,837,779 | +0.01(+0.22%) |
May 25, 2016 | 4.803 | 4.813 | 4.740 | 4.771 | 10,929,077 | +0.14(+2.96%) |
May 24, 2016 | 4.681 | 4.692 | 4.629 | 4.634 | 2,908,582 | -0.02(-0.45%) |
May 23, 2016 | 4.629 | 4.687 | 4.602 | 4.655 | 2,526,894 | -0.02(-0.34%) |
May 20, 2016 | 4.681 | 4.697 | 4.655 | 4.671 | 4,042,699 | +0.01(+0.23%) |
May 19, 2016 | 4.703 | 4.708 | 4.608 | 4.660 | 5,797,063 | -0.12(-2.54%) |
May 18, 2016 | 4.866 | 4.914 | 4.745 | 4.782 | 4,739,520 | -0.14(-2.79%) |
May 17, 2016 | 4.866 | 4.956 | 4.824 | 4.919 | 3,697,506 | +0.05(+1.08%) |
May 16, 2016 | 4.908 | 4.932 | 4.842 | 4.866 | 2,956,732 | +0.08(+1.65%) |
May 13, 2016 | 4.845 | 4.887 | 4.782 | 4.787 | 3,064,991 | -0.06(-1.31%) |
May 12, 2016 | 4.877 | 4.893 | 4.821 | 4.850 | 3,100,943 | +0.01(+0.11%) |
May 11, 2016 | 4.829 | 4.906 | 4.782 | 4.845 | 3,728,927 | +0.04(+0.77%) |
May 10, 2016 | 4.697 | 4.813 | 4.676 | 4.808 | 3,385,755 | +0.11(+2.24%) |
May 09, 2016 | 4.919 | 4.919 | 4.703 | 4.703 | 5,199,290 | -0.24(-4.81%) |
May 06, 2016 | 4.914 | 4.956 | 4.861 | 4.940 | 3,608,341 | -0.01(-0.21%) |
May 05, 2016 | 4.866 | 4.956 | 4.835 | 4.951 | 7,055,405 | +0.09(+1.85%) |
May 04, 2016 | 4.808 | 4.866 | 4.761 | 4.861 | 7,742,557 | +0.05(+1.10%) |
May 03, 2016 | 4.755 | 4.821 | 4.676 | 4.808 | 5,374,922 | -0.02(-0.44%) |
May 02, 2016 | 4.882 | 4.903 | 4.803 | 4.829 | 2,166,743 | -0.06(-1.19%) |
Apr 29, 2016 | 4.930 | 4.993 | 4.827 | 4.887 | 6,940,920 | -0.05(-1.07%) |
Apr 28, 2016 | 4.898 | 4.998 | 4.866 | 4.940 | 7,183,968 | +0.07(+1.41%) |
Apr 27, 2016 | 4.771 | 4.882 | 4.745 | 4.871 | 3,934,050 | +0.10(+2.10%) |
Apr 26, 2016 | 4.740 | 4.771 | 4.713 | 4.771 | 5,894,627 | +0.03(+0.67%) |
Apr 25, 2016 | 4.776 | 4.784 | 4.697 | 4.740 | 6,142,001 | -0.03(-0.66%) |
Apr 22, 2016 | 4.729 | 4.811 | 4.692 | 4.771 | 5,537,084 | +0.04(+0.89%) |
Apr 21, 2016 | 4.708 | 4.787 | 4.655 | 4.729 | 7,274,497 | +0.02(+0.45%) |
Apr 20, 2016 | 4.813 | 4.835 | 4.666 | 4.708 | 11,523,278 | -0.07(-1.55%) |
Apr 19, 2016 | 4.808 | 4.903 | 4.755 | 4.782 | 7,122,718 | +0.04(+0.89%) |
Apr 18, 2016 | 4.581 | 4.740 | 4.539 | 4.740 | 4,913,251 | +0.03(+0.56%) |
Apr 15, 2016 | 4.729 | 4.745 | 4.703 | 4.713 | 3,320,564 | -0.04(-0.89%) |
Apr 14, 2016 | 4.729 | 4.787 | 4.695 | 4.755 | 3,835,552 | -0.02(-0.33%) |
Apr 13, 2016 | 4.835 | 4.856 | 4.724 | 4.771 | 5,681,255 | -0.06(-1.31%) |
Apr 12, 2016 | 4.750 | 4.871 | 4.708 | 4.835 | 7,867,482 | +0.09(+2.00%) |
Apr 11, 2016 | 4.618 | 4.766 | 4.613 | 4.740 | 8,457,743 | +0.22(+4.91%) |
Apr 08, 2016 | 4.338 | 4.523 | 4.296 | 4.518 | 7,579,698 | +0.27(+6.34%) |
Apr 07, 2016 | 4.185 | 4.254 | 4.170 | 4.249 | 3,464,834 | +0.05(+1.13%) |
Apr 06, 2016 | 4.175 | 4.212 | 4.075 | 4.201 | 7,142,510 | +0.03(+0.76%) |
Apr 05, 2016 | 4.148 | 4.170 | 4.096 | 4.170 | 6,039,759 | -0.05(-1.25%) |
Apr 04, 2016 | 4.296 | 4.296 | 4.175 | 4.222 | 2,948,916 | -0.10(-2.32%) |
Apr 01, 2016 | 4.170 | 4.330 | 4.143 | 4.323 | 3,879,729 | +0.05(+1.24%) |
Mar 31, 2016 | 4.222 | 4.317 | 4.212 | 4.270 | 5,491,203 | +0.10(+2.41%) |
Mar 30, 2016 | 4.270 | 4.301 | 4.143 | 4.170 | 5,415,910 | -0.05(-1.25%) |
Mar 29, 2016 | 4.170 | 4.228 | 4.077 | 4.222 | 3,187,975 | -0.02(-0.50%) |
Mar 28, 2016 | 4.191 | 4.265 | 4.159 | 4.243 | 2,400,673 | +0.01(+0.25%) |
Mar 24, 2016 | 3.964 | 4.233 | 4.233 | 4.233 | 6,441,419 | +0.18(+4.56%) |
Mar 23, 2016 | 4.185 | 4.185 | 4.023 | 4.048 | 6,227,331 | -0.25(-5.77%) |
Mar 22, 2016 | 4.201 | 4.312 | 4.133 | 4.296 | 5,154,767 | +0.04(+0.99%) |
Mar 21, 2016 | 3.990 | 4.317 | 3.985 | 4.254 | 7,720,264 | +0.32(+8.04%) |
Mar 18, 2016 | 4.138 | 4.164 | 3.932 | 3.937 | 10,871,150 | -0.19(-4.60%) |
Mar 17, 2016 | 4.059 | 4.143 | 4.014 | 4.127 | 6,035,746 | +0.07(+1.69%) |
Mar 16, 2016 | 3.927 | 4.064 | 3.879 | 4.059 | 3,297,267 | +0.16(+4.06%) |
Mar 15, 2016 | 3.969 | 3.974 | 3.824 | 3.900 | 5,450,158 | -0.15(-3.78%) |
Mar 14, 2016 | 3.895 | 4.075 | 3.863 | 4.053 | 6,262,703 | +0.15(+3.78%) |
Mar 11, 2016 | 4.006 | 4.064 | 3.890 | 3.906 | 5,077,616 | +0.06(+1.65%) |
Mar 10, 2016 | 4.038 | 4.048 | 3.816 | 3.842 | 6,363,276 | -0.23(-5.70%) |
Mar 09, 2016 | 4.064 | 4.159 | 4.011 | 4.075 | 6,364,299 | +0.13(+3.35%) |
Mar 08, 2016 | 4.164 | 4.164 | 3.932 | 3.943 | 4,344,181 | -0.25(-6.04%) |
Mar 07, 2016 | 4.043 | 4.270 | 4.043 | 4.196 | 5,608,232 | +0.12(+2.85%) |
Mar 04, 2016 | 3.969 | 4.148 | 3.943 | 4.080 | 4,153,371 | +0.12(+3.07%) |
Mar 03, 2016 | 3.832 | 4.016 | 3.832 | 3.958 | 4,332,869 | +0.03(+0.67%) |
Mar 02, 2016 | 3.726 | 3.953 | 3.705 | 3.932 | 7,044,465 | +0.14(+3.62%) |
Mar 01, 2016 | 3.737 | 3.795 | 3.716 | 3.795 | 3,835,739 | +0.10(+2.71%) |
Feb 29, 2016 | 3.742 | 3.768 | 3.689 | 3.695 | 3,961,405 | +0.02(+0.43%) |
Feb 26, 2016 | 3.795 | 3.826 | 3.663 | 3.679 | 6,201,556 | -0.07(-1.83%) |
Feb 25, 2016 | 3.721 | 3.784 | 3.665 | 3.747 | 6,848,180 | +0.01(+0.14%) |
Feb 24, 2016 | 3.673 | 3.753 | 3.615 | 3.742 | 4,435,134 | -0.02(-0.56%) |
Feb 23, 2016 | 3.858 | 3.858 | 3.726 | 3.763 | 2,700,470 | -0.13(-3.39%) |
Feb 22, 2016 | 3.969 | 3.985 | 3.861 | 3.895 | 3,476,471 | +0.05(+1.23%) |
Feb 19, 2016 | 3.874 | 3.906 | 3.805 | 3.848 | 5,363,356 | -0.13(-3.32%) |
Feb 18, 2016 | 3.906 | 4.009 | 3.900 | 3.980 | 7,958,667 | +0.07(+1.89%) |
Feb 17, 2016 | 3.832 | 3.916 | 3.816 | 3.906 | 7,213,069 | +0.12(+3.06%) |
Feb 16, 2016 | 3.647 | 3.808 | 3.642 | 3.790 | 7,382,730 | +0.09(+2.43%) |
Feb 12, 2016 | 3.594 | 3.700 | 3.700 | 3.700 | 4,226,702 | +0.14(+4.01%) |
Feb 11, 2016 | 3.462 | 3.578 | 3.457 | 3.557 | 4,611,205 | -0.08(-2.18%) |
Feb 10, 2016 | 3.552 | 3.721 | 3.499 | 3.636 | 5,294,346 | +0.05(+1.47%) |
Feb 09, 2016 | 3.563 | 3.623 | 3.536 | 3.584 | 6,707,718 | -0.08(-2.30%) |
Feb 08, 2016 | 3.636 | 3.684 | 3.563 | 3.668 | 4,644,023 | -0.01(-0.14%) |
Feb 05, 2016 | 3.658 | 3.705 | 3.626 | 3.673 | 3,594,530 | -0.06(-1.69%) |
Feb 04, 2016 | 3.816 | 3.850 | 3.716 | 3.737 | 10,439,260 | -0.11(-2.88%) |
Feb 03, 2016 | 3.594 | 3.863 | 3.563 | 3.848 | 9,474,203 | +0.26(+7.36%) |
Feb 02, 2016 | 3.578 | 3.646 | 3.536 | 3.584 | 13,302,283 | -0.13(-3.41%) |
Feb 01, 2016 | 3.578 | 3.742 | 3.557 | 3.710 | 8,429,891 | +0.02(+0.43%) |
Jan 29, 2016 | 3.573 | 3.718 | 3.573 | 3.695 | 13,718,664 | -0.02(-0.57%) |
Jan 28, 2016 | 3.547 | 3.734 | 3.505 | 3.716 | 10,280,799 | +0.24(+6.99%) |
Jan 27, 2016 | 3.293 | 3.520 | 3.288 | 3.473 | 9,932,016 | +0.18(+5.45%) |
Jan 26, 2016 | 3.177 | 3.336 | 3.146 | 3.293 | 5,906,774 | +0.12(+3.65%) |
Jan 25, 2016 | 3.183 | 3.220 | 3.140 | 3.177 | 4,859,148 | -0.08(-2.43%) |
Jan 22, 2016 | 3.151 | 3.283 | 3.114 | 3.256 | 6,473,690 | +0.24(+7.87%) |
Jan 21, 2016 | 2.818 | 3.167 | 2.803 | 3.019 | 9,357,353 | +0.12(+4.19%) |
Jan 20, 2016 | 2.813 | 2.903 | 2.715 | 2.898 | 7,172,634 | -0.01(-0.36%) |
Jan 19, 2016 | 3.024 | 3.077 | 2.813 | 2.908 | 6,590,625 | -0.11(-3.67%) |
Jan 15, 2016 | 3.061 | 3.019 | 3.019 | 3.019 | 8,913,817 | -0.17(-5.30%) |
Jan 14, 2016 | 3.161 | 3.188 | 3.061 | 3.188 | 7,027,871 | +0.03(+0.83%) |
Jan 13, 2016 | 3.098 | 3.201 | 3.074 | 3.161 | 8,914,720 | +0.06(+2.04%) |
Jan 12, 2016 | 2.929 | 3.111 | 2.929 | 3.098 | 13,853,755 | +0.24(+8.50%) |
Jan 11, 2016 | 2.903 | 2.908 | 2.771 | 2.855 | 8,409,532 | +0.10(+3.64%) |
Jan 08, 2016 | 2.887 | 3.061 | 2.744 | 2.755 | 10,283,283 | -0.08(-2.79%) |
Jan 07, 2016 | 2.950 | 3.003 | 2.829 | 2.834 | 6,030,902 | -0.21(-6.77%) |
Jan 06, 2016 | 3.167 | 3.167 | 3.019 | 3.040 | 4,679,653 | -0.14(-4.48%) |
Jan 05, 2016 | 3.230 | 3.230 | 3.172 | 3.183 | 4,797,041 | +0.01(+0.33%) |
Jan 04, 2016 | 3.193 | 3.209 | 3.130 | 3.172 | 3,785,876 | -0.09(-2.75%) |
Dec 31, 2015 | 3.267 | 3.262 | 3.262 | 3.262 | 2,227,412 | +0.04(+1.15%) |
Dec 30, 2015 | 3.230 | 3.262 | 3.209 | 3.225 | 2,104,381 | -0.06(-1.77%) |
Dec 29, 2015 | 3.246 | 3.283 | 3.217 | 3.283 | 3,114,043 | +0.06(+1.80%) |
Dec 28, 2015 | 3.309 | 3.325 | 3.196 | 3.225 | 2,823,678 | -0.16(-4.68%) |
Dec 24, 2015 | 3.388 | 3.383 | 3.383 | 3.383 | 1,254,861 | -0.03(-0.93%) |
Dec 23, 2015 | 3.346 | 3.415 | 3.299 | 3.415 | 8,367,924 | +0.09(+2.70%) |
Dec 22, 2015 | 3.336 | 3.351 | 3.299 | 3.325 | 5,100,340 | -0.01(-0.16%) |
Dec 21, 2015 | 3.341 | 3.388 | 3.304 | 3.330 | 3,237,906 | +0.00(+0.00%) |
Dec 18, 2015 | 3.394 | 3.441 | 3.325 | 3.330 | 10,324,764 | -0.04(-1.10%) |
Dec 17, 2015 | 3.531 | 3.568 | 3.344 | 3.367 | 4,873,951 | -0.12(-3.33%) |
Dec 16, 2015 | 3.499 | 3.554 | 3.473 | 3.483 | 5,719,920 | +0.02(+0.61%) |
Dec 15, 2015 | 3.457 | 3.557 | 3.431 | 3.462 | 7,014,932 | +0.04(+1.23%) |
Dec 14, 2015 | 3.378 | 3.436 | 3.306 | 3.420 | 6,357,749 | +0.06(+1.73%) |
Dec 11, 2015 | 3.505 | 3.515 | 3.362 | 3.362 | 4,612,819 | -0.16(-4.64%) |
Dec 10, 2015 | 3.557 | 3.592 | 3.497 | 3.526 | 3,131,007 | +0.04(+1.21%) |
Dec 09, 2015 | 3.536 | 3.663 | 3.475 | 3.483 | 5,229,636 | +0.01(+0.15%) |
Dec 08, 2015 | 3.531 | 3.573 | 3.446 | 3.478 | 4,112,387 | -0.05(-1.35%) |
Dec 07, 2015 | 3.684 | 3.705 | 3.510 | 3.526 | 3,187,203 | -0.19(-5.11%) |
Dec 04, 2015 | 3.784 | 3.800 | 3.664 | 3.716 | 4,259,702 | -0.15(-3.96%) |
Dec 03, 2015 | 3.684 | 3.890 | 3.679 | 3.869 | 5,374,800 | +0.20(+5.32%) |
Dec 02, 2015 | 3.721 | 3.753 | 3.636 | 3.673 | 4,570,693 | -0.05(-1.28%) |