Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.090 | 4.225 | 4.061 | 4.119 | 735,737 | +0.05(+1.18%) |
Mar 30, 2017 | 4.139 | 4.225 | 4.042 | 4.071 | 1,076,224 | -0.12(-2.77%) |
Mar 29, 2017 | 4.167 | 4.269 | 4.139 | 4.187 | 629,511 | -0.01(-0.23%) |
Mar 28, 2017 | 4.254 | 4.312 | 4.081 | 4.196 | 1,523,986 | -0.07(-1.58%) |
Mar 27, 2017 | 4.225 | 4.303 | 4.182 | 4.264 | 990,964 | +0.13(+3.03%) |
Mar 24, 2017 | 4.110 | 4.235 | 4.061 | 4.139 | 911,953 | +0.00(+0.00%) |
Mar 23, 2017 | 4.206 | 4.235 | 4.032 | 4.139 | 1,545,274 | -0.06(-1.38%) |
Mar 22, 2017 | 4.245 | 4.264 | 4.129 | 4.196 | 1,094,589 | -0.01(-0.23%) |
Mar 21, 2017 | 4.167 | 4.331 | 4.158 | 4.206 | 1,949,035 | +0.06(+1.40%) |
Mar 20, 2017 | 4.003 | 4.187 | 3.994 | 4.148 | 1,241,443 | +0.18(+4.62%) |
Mar 17, 2017 | 4.225 | 4.293 | 3.965 | 3.965 | 4,827,913 | -0.26(-6.16%) |
Mar 16, 2017 | 4.409 | 4.418 | 4.211 | 4.225 | 1,737,915 | -0.07(-1.57%) |
Mar 15, 2017 | 4.052 | 4.380 | 3.946 | 4.293 | 3,212,384 | +0.26(+6.46%) |
Mar 14, 2017 | 4.206 | 4.293 | 3.984 | 4.032 | 2,329,372 | -0.21(-5.00%) |
Mar 13, 2017 | 4.052 | 4.312 | 4.003 | 4.245 | 2,500,169 | +0.24(+6.02%) |
Mar 10, 2017 | 3.868 | 4.081 | 3.820 | 4.003 | 1,568,656 | +0.16(+4.27%) |
Mar 09, 2017 | 3.897 | 3.936 | 3.820 | 3.839 | 1,325,843 | -0.05(-1.24%) |
Mar 08, 2017 | 3.868 | 3.989 | 3.868 | 3.888 | 904,127 | -0.05(-1.23%) |
Mar 07, 2017 | 3.868 | 4.023 | 3.801 | 3.936 | 2,104,901 | +0.00(+0.00%) |
Mar 06, 2017 | 4.042 | 4.042 | 3.859 | 3.936 | 2,730,187 | -0.12(-2.86%) |
Mar 03, 2017 | 3.859 | 4.090 | 3.849 | 4.052 | 2,316,766 | +0.16(+4.22%) |
Mar 02, 2017 | 4.052 | 4.110 | 3.868 | 3.888 | 2,801,767 | -0.26(-6.28%) |
Mar 01, 2017 | 3.955 | 4.148 | 3.868 | 4.148 | 2,626,851 | +0.11(+2.63%) |
Feb 28, 2017 | 4.052 | 4.139 | 3.955 | 4.042 | 1,456,594 | +0.02(+0.48%) |
Feb 27, 2017 | 4.399 | 4.524 | 3.936 | 4.023 | 3,625,326 | -0.36(-8.15%) |
Feb 24, 2017 | 4.553 | 4.553 | 4.370 | 4.380 | 1,554,603 | -0.10(-2.15%) |
Feb 23, 2017 | 4.486 | 4.640 | 4.457 | 4.476 | 2,724,926 | +0.03(+0.65%) |
Feb 22, 2017 | 4.457 | 4.539 | 4.303 | 4.447 | 1,713,047 | -0.07(-1.50%) |
Feb 21, 2017 | 4.447 | 4.582 | 4.389 | 4.515 | 1,495,975 | +0.02(+0.43%) |
Feb 17, 2017 | 4.495 | 4.495 | 4.495 | 0 | -0.24(-5.09%) | |
Feb 16, 2017 | 4.621 | 4.833 | 4.582 | 4.737 | 2,066,094 | +0.14(+2.94%) |
Feb 15, 2017 | 4.582 | 4.688 | 4.544 | 4.602 | 1,336,542 | -0.05(-1.04%) |
Feb 14, 2017 | 4.795 | 4.795 | 4.584 | 4.650 | 1,476,241 | -0.02(-0.41%) |
Feb 13, 2017 | 4.650 | 4.746 | 4.621 | 4.669 | 1,241,767 | +0.02(+0.41%) |
Feb 10, 2017 | 4.582 | 4.765 | 4.582 | 4.650 | 2,314,170 | +0.01(+0.21%) |
Feb 09, 2017 | 4.833 | 4.843 | 4.611 | 4.640 | 1,722,225 | -0.19(-3.99%) |
Feb 08, 2017 | 4.804 | 4.997 | 4.713 | 4.833 | 1,767,030 | +0.11(+2.24%) |
Feb 07, 2017 | 4.727 | 4.896 | 4.669 | 4.727 | 2,074,316 | -0.04(-0.81%) |
Feb 06, 2017 | 4.457 | 4.770 | 4.389 | 4.766 | 2,294,063 | +0.37(+8.33%) |
Feb 03, 2017 | 4.245 | 4.399 | 4.235 | 4.399 | 818,886 | +0.16(+3.87%) |
Feb 02, 2017 | 4.486 | 4.486 | 4.235 | 4.235 | 1,393,543 | -0.11(-2.44%) |
Feb 01, 2017 | 4.177 | 4.389 | 4.177 | 4.341 | 1,157,039 | +0.08(+1.81%) |
Jan 31, 2017 | 4.216 | 4.303 | 4.196 | 4.264 | 1,353,906 | +0.13(+3.03%) |
Jan 30, 2017 | 4.206 | 4.322 | 4.139 | 4.139 | 1,114,574 | -0.02(-0.46%) |
Jan 27, 2017 | 4.090 | 4.187 | 4.081 | 4.158 | 626,698 | +0.08(+1.89%) |
Jan 26, 2017 | 4.032 | 4.158 | 3.984 | 4.081 | 1,069,829 | -0.09(-2.08%) |
Jan 25, 2017 | 4.187 | 4.187 | 4.032 | 4.167 | 1,351,876 | -0.05(-1.14%) |
Jan 24, 2017 | 4.312 | 4.370 | 4.134 | 4.216 | 1,509,670 | -0.09(-2.02%) |
Jan 23, 2017 | 4.341 | 4.389 | 4.216 | 4.303 | 1,002,469 | +0.05(+1.13%) |
Jan 20, 2017 | 4.187 | 4.351 | 4.110 | 4.254 | 1,124,135 | +0.08(+1.85%) |
Jan 19, 2017 | 4.158 | 4.254 | 4.061 | 4.177 | 1,262,567 | -0.03(-0.69%) |
Jan 18, 2017 | 4.370 | 4.418 | 4.114 | 4.206 | 1,982,146 | -0.14(-3.33%) |
Jan 17, 2017 | 4.476 | 4.495 | 4.264 | 4.351 | 1,575,066 | +0.20(+4.88%) |
Jan 13, 2017 | 4.148 | 4.148 | 4.148 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 4.331 | 4.360 | 4.081 | 4.148 | 1,636,117 | -0.06(-1.38%) |
Jan 11, 2017 | 4.148 | 4.303 | 4.032 | 4.206 | 1,752,868 | +0.05(+1.16%) |
Jan 10, 2017 | 4.119 | 4.360 | 4.119 | 4.158 | 1,865,120 | +0.04(+0.94%) |
Jan 09, 2017 | 4.139 | 4.341 | 4.052 | 4.119 | 2,728,144 | +0.11(+2.64%) |
Jan 06, 2017 | 4.235 | 4.312 | 3.897 | 4.013 | 2,460,329 | -0.25(-5.88%) |
Jan 05, 2017 | 4.119 | 4.312 | 4.119 | 4.264 | 2,658,535 | +0.21(+5.24%) |
Jan 04, 2017 | 4.061 | 4.071 | 3.936 | 4.052 | 1,143,998 | +0.04(+0.96%) |
Jan 03, 2017 | 3.801 | 4.023 | 3.762 | 4.013 | 1,515,847 | +0.25(+6.67%) |
Dec 30, 2016 | 3.762 | 3.762 | 3.762 | 0 | -0.22(-5.57%) | |
Dec 29, 2016 | 3.685 | 4.009 | 3.647 | 3.984 | 3,265,794 | +0.35(+9.55%) |
Dec 28, 2016 | 3.425 | 3.656 | 3.367 | 3.637 | 1,504,480 | +0.21(+6.20%) |
Dec 27, 2016 | 3.405 | 3.463 | 3.357 | 3.425 | 995,241 | +0.07(+2.01%) |
Dec 23, 2016 | 3.357 | 3.357 | 3.357 | 0 | +0.07(+2.05%) | |
Dec 22, 2016 | 3.212 | 3.328 | 3.212 | 3.290 | 1,023,745 | +0.04(+1.19%) |
Dec 21, 2016 | 3.280 | 3.338 | 3.222 | 3.251 | 1,162,303 | -0.01(-0.30%) |
Dec 20, 2016 | 3.106 | 3.309 | 3.087 | 3.261 | 1,545,989 | +0.04(+1.20%) |
Dec 19, 2016 | 3.212 | 3.280 | 3.164 | 3.222 | 1,657,412 | +0.06(+1.83%) |
Dec 16, 2016 | 3.280 | 3.386 | 3.164 | 3.164 | 5,972,542 | -0.10(-2.96%) |
Dec 15, 2016 | 3.319 | 3.405 | 3.193 | 3.261 | 3,322,655 | -0.21(-6.11%) |
Dec 14, 2016 | 3.733 | 3.782 | 3.468 | 3.473 | 2,788,387 | -0.15(-4.26%) |
Dec 13, 2016 | 3.608 | 3.685 | 3.569 | 3.627 | 1,735,358 | -0.02(-0.53%) |
Dec 12, 2016 | 3.724 | 3.772 | 3.598 | 3.647 | 2,090,515 | -0.06(-1.56%) |
Dec 09, 2016 | 3.878 | 3.878 | 3.637 | 3.704 | 1,645,825 | -0.17(-4.48%) |
Dec 08, 2016 | 3.839 | 3.897 | 3.825 | 3.878 | 917,766 | +0.03(+0.75%) |
Dec 07, 2016 | 3.849 | 3.955 | 3.792 | 3.849 | 1,462,257 | +0.09(+2.31%) |
Dec 06, 2016 | 3.772 | 3.888 | 3.733 | 3.762 | 1,068,228 | -0.06(-1.52%) |
Dec 05, 2016 | 3.714 | 3.888 | 3.637 | 3.820 | 1,670,429 | +0.04(+1.02%) |
Dec 02, 2016 | 3.685 | 3.878 | 3.647 | 3.782 | 1,597,235 | +0.17(+4.81%) |
Dec 01, 2016 | 3.531 | 3.724 | 3.483 | 3.608 | 1,653,169 | +0.04(+1.08%) |
Nov 30, 2016 | 3.589 | 3.618 | 3.511 | 3.569 | 1,320,153 | -0.06(-1.60%) |
Nov 29, 2016 | 3.627 | 3.656 | 3.569 | 3.627 | 1,029,951 | -0.05(-1.31%) |
Nov 28, 2016 | 3.560 | 3.695 | 3.511 | 3.675 | 1,329,447 | +0.14(+4.10%) |
Nov 25, 2016 | 3.608 | 3.637 | 3.502 | 3.531 | 788,483 | -0.02(-0.54%) |
Nov 23, 2016 | 3.550 | 3.550 | 3.550 | 0 | -0.20(-5.40%) | |
Nov 22, 2016 | 3.753 | 3.762 | 3.589 | 3.753 | 1,343,230 | +0.01(+0.26%) |
Nov 21, 2016 | 3.685 | 3.782 | 3.627 | 3.743 | 1,300,885 | +0.13(+3.47%) |
Nov 18, 2016 | 3.598 | 3.704 | 3.569 | 3.618 | 1,876,789 | -0.03(-0.79%) |
Nov 17, 2016 | 3.801 | 3.901 | 3.569 | 3.647 | 2,373,357 | -0.15(-4.06%) |
Nov 16, 2016 | 3.878 | 3.878 | 3.661 | 3.801 | 2,001,580 | -0.09(-2.23%) |
Nov 15, 2016 | 3.724 | 3.946 | 3.627 | 3.888 | 2,790,623 | +0.15(+4.13%) |
Nov 14, 2016 | 3.521 | 3.830 | 3.483 | 3.733 | 3,184,281 | +0.12(+3.20%) |
Nov 11, 2016 | 4.023 | 4.081 | 3.579 | 3.618 | 3,631,564 | -0.40(-9.86%) |
Nov 10, 2016 | 4.438 | 4.438 | 4.003 | 4.013 | 3,162,109 | -0.46(-10.34%) |
Nov 09, 2016 | 4.775 | 4.795 | 4.283 | 4.476 | 3,337,104 | +0.00(+0.00%) |
Nov 08, 2016 | 4.544 | 4.669 | 4.380 | 4.476 | 1,643,043 | -0.03(-0.64%) |
Nov 07, 2016 | 4.505 | 4.611 | 4.423 | 4.505 | 1,353,754 | -0.20(-4.30%) |
Nov 04, 2016 | 4.746 | 4.785 | 4.582 | 4.708 | 1,399,881 | -0.08(-1.61%) |
Nov 03, 2016 | 4.592 | 4.785 | 4.563 | 4.785 | 1,630,091 | +0.15(+3.33%) |
Nov 02, 2016 | 4.872 | 4.958 | 4.621 | 4.630 | 2,678,824 | -0.18(-3.81%) |
Nov 01, 2016 | 4.804 | 4.896 | 4.650 | 4.814 | 2,531,098 | +0.16(+3.53%) |
Oct 31, 2016 | 4.515 | 4.659 | 4.418 | 4.650 | 998,504 | +0.14(+2.99%) |
Oct 28, 2016 | 4.457 | 4.606 | 4.385 | 4.515 | 1,499,168 | +0.04(+0.86%) |
Oct 27, 2016 | 4.640 | 4.649 | 4.447 | 4.476 | 876,724 | -0.12(-2.52%) |
Oct 26, 2016 | 4.746 | 4.756 | 4.515 | 4.592 | 1,143,482 | -0.13(-2.66%) |
Oct 25, 2016 | 4.659 | 4.799 | 4.659 | 4.717 | 1,025,373 | +0.09(+1.88%) |
Oct 24, 2016 | 4.756 | 4.814 | 4.534 | 4.630 | 1,300,123 | -0.13(-2.64%) |
Oct 21, 2016 | 4.766 | 4.804 | 4.698 | 4.756 | 784,805 | -0.05(-1.00%) |
Oct 20, 2016 | 4.833 | 4.881 | 4.708 | 4.804 | 1,223,696 | -0.02(-0.40%) |
Oct 19, 2016 | 4.920 | 4.939 | 4.775 | 4.823 | 2,121,471 | +0.05(+1.01%) |
Oct 18, 2016 | 4.534 | 4.795 | 4.476 | 4.775 | 2,430,385 | +0.31(+6.91%) |
Oct 17, 2016 | 4.438 | 4.515 | 4.409 | 4.467 | 764,778 | +0.05(+1.09%) |
Oct 14, 2016 | 4.457 | 4.563 | 4.351 | 4.418 | 1,446,233 | -0.10(-2.14%) |
Oct 13, 2016 | 4.438 | 4.630 | 4.331 | 4.515 | 1,958,436 | +0.14(+3.08%) |
Oct 12, 2016 | 4.322 | 4.433 | 4.293 | 4.380 | 864,645 | +0.05(+1.11%) |
Oct 11, 2016 | 4.380 | 4.438 | 4.303 | 4.331 | 1,071,822 | -0.14(-3.02%) |
Oct 10, 2016 | 4.399 | 4.467 | 4.351 | 4.467 | 1,137,930 | +0.13(+2.89%) |
Oct 07, 2016 | 4.380 | 4.457 | 4.230 | 4.341 | 2,039,106 | +0.07(+1.58%) |
Oct 06, 2016 | 4.235 | 4.303 | 4.177 | 4.274 | 2,454,296 | -0.12(-2.64%) |
Oct 05, 2016 | 4.515 | 4.534 | 4.196 | 4.389 | 3,130,713 | -0.04(-0.87%) |
Oct 04, 2016 | 4.688 | 4.737 | 4.409 | 4.428 | 3,387,229 | -0.45(-9.29%) |
Oct 03, 2016 | 4.891 | 4.958 | 4.761 | 4.881 | 2,307,139 | +0.03(+0.60%) |
Sep 30, 2016 | 4.978 | 5.045 | 4.814 | 4.852 | 1,947,729 | -0.02(-0.40%) |
Sep 29, 2016 | 4.930 | 4.949 | 4.766 | 4.872 | 2,232,978 | -0.09(-1.75%) |
Sep 28, 2016 | 4.737 | 4.978 | 4.679 | 4.958 | 2,055,650 | +0.20(+4.26%) |
Sep 27, 2016 | 4.775 | 4.866 | 4.679 | 4.756 | 2,772,204 | -0.09(-1.79%) |
Sep 26, 2016 | 4.901 | 5.007 | 4.843 | 4.843 | 1,369,118 | -0.04(-0.79%) |
Sep 23, 2016 | 5.142 | 5.190 | 4.843 | 4.881 | 3,973,510 | -0.24(-4.71%) |
Sep 22, 2016 | 5.479 | 5.537 | 5.103 | 5.122 | 3,288,455 | -0.24(-4.50%) |
Sep 21, 2016 | 5.229 | 5.402 | 5.161 | 5.364 | 3,462,371 | +0.28(+5.50%) |
Sep 20, 2016 | 5.180 | 5.238 | 5.007 | 5.084 | 1,973,310 | -0.11(-2.04%) |
Sep 19, 2016 | 5.286 | 5.383 | 5.151 | 5.190 | 3,128,250 | +0.00(+0.00%) |
Sep 16, 2016 | 5.431 | 5.508 | 5.180 | 5.190 | 14,859,054 | -0.32(-5.78%) |
Sep 15, 2016 | 5.740 | 5.750 | 5.508 | 5.508 | 6,913,807 | -0.34(-5.78%) |
Sep 14, 2016 | 6.058 | 6.261 | 5.827 | 5.846 | 4,033,581 | -0.14(-2.42%) |
Sep 13, 2016 | 6.058 | 6.145 | 5.827 | 5.991 | 3,285,696 | -0.18(-2.97%) |
Sep 12, 2016 | 5.740 | 6.213 | 5.730 | 6.174 | 6,003,466 | +0.30(+5.09%) |
Sep 09, 2016 | 6.068 | 6.135 | 5.701 | 5.875 | 3,273,062 | -0.35(-5.58%) |
Sep 08, 2016 | 6.280 | 6.357 | 6.106 | 6.222 | 1,698,571 | -0.07(-1.07%) |
Sep 07, 2016 | 6.328 | 6.338 | 6.029 | 6.290 | 2,768,673 | -0.02(-0.31%) |
Sep 06, 2016 | 5.971 | 6.406 | 5.904 | 6.309 | 3,791,128 | +0.51(+8.82%) |
Sep 02, 2016 | 5.711 | 5.798 | 5.798 | 5.798 | 2,458,099 | +0.29(+5.25%) |
Sep 01, 2016 | 5.016 | 5.508 | 4.997 | 5.508 | 2,549,195 | +0.42(+8.35%) |
Aug 31, 2016 | 5.161 | 5.229 | 5.016 | 5.084 | 2,068,575 | -0.15(-2.95%) |
Aug 30, 2016 | 5.470 | 5.528 | 5.113 | 5.238 | 2,051,490 | -0.28(-5.07%) |
Aug 29, 2016 | 5.402 | 5.557 | 5.253 | 5.518 | 1,605,258 | +0.11(+1.96%) |
Aug 26, 2016 | 5.595 | 5.701 | 5.286 | 5.412 | 2,596,857 | +0.00(+0.00%) |
Aug 25, 2016 | 5.161 | 5.566 | 5.122 | 5.412 | 2,121,024 | +0.21(+4.08%) |
Aug 24, 2016 | 5.721 | 5.788 | 5.161 | 5.200 | 3,352,729 | -0.64(-10.91%) |
Aug 23, 2016 | 6.000 | 6.078 | 5.836 | 5.836 | 1,631,603 | -0.15(-2.58%) |
Aug 22, 2016 | 5.836 | 6.000 | 5.653 | 5.991 | 1,997,834 | -0.01(-0.16%) |
Aug 19, 2016 | 6.164 | 6.184 | 5.952 | 6.000 | 2,735,970 | -0.27(-4.31%) |
Aug 18, 2016 | 6.213 | 6.357 | 6.126 | 6.270 | 1,614,414 | +0.10(+1.56%) |
Aug 17, 2016 | 6.222 | 6.232 | 5.899 | 6.174 | 2,774,682 | -0.14(-2.14%) |
Aug 16, 2016 | 6.309 | 6.357 | 6.193 | 6.309 | 1,340,043 | +0.01(+0.15%) |
Aug 15, 2016 | 6.367 | 6.415 | 6.242 | 6.299 | 1,602,271 | +0.00(+0.00%) |
Aug 12, 2016 | 6.290 | 6.512 | 6.208 | 6.299 | 1,856,145 | +0.09(+1.40%) |
Aug 11, 2016 | 6.222 | 6.415 | 6.184 | 6.213 | 1,482,325 | +0.01(+0.16%) |
Aug 10, 2016 | 6.203 | 6.251 | 6.078 | 6.203 | 1,851,136 | +0.24(+4.05%) |
Aug 09, 2016 | 5.769 | 6.020 | 5.711 | 5.962 | 1,709,093 | +0.33(+5.82%) |
Aug 08, 2016 | 5.566 | 5.750 | 5.508 | 5.634 | 1,609,852 | +0.07(+1.21%) |
Aug 05, 2016 | 5.508 | 5.634 | 5.383 | 5.566 | 1,774,977 | -0.16(-2.86%) |
Aug 04, 2016 | 5.605 | 5.875 | 5.586 | 5.730 | 1,536,384 | +0.12(+2.06%) |
Aug 03, 2016 | 5.576 | 5.634 | 5.470 | 5.614 | 1,156,424 | +0.04(+0.69%) |
Aug 02, 2016 | 5.740 | 5.788 | 5.557 | 5.576 | 2,095,687 | -0.12(-2.03%) |
Aug 01, 2016 | 5.595 | 5.692 | 5.441 | 5.692 | 1,377,546 | +0.21(+3.87%) |
Jul 29, 2016 | 5.315 | 5.576 | 5.248 | 5.479 | 2,090,490 | +0.25(+4.80%) |
Jul 28, 2016 | 5.200 | 5.248 | 5.054 | 5.229 | 1,117,163 | +0.07(+1.31%) |
Jul 27, 2016 | 5.016 | 5.200 | 4.872 | 5.161 | 1,503,599 | +0.22(+4.49%) |
Jul 26, 2016 | 4.891 | 4.987 | 4.775 | 4.939 | 901,855 | +0.14(+2.81%) |
Jul 25, 2016 | 4.920 | 5.007 | 4.737 | 4.804 | 1,862,213 | -0.19(-3.86%) |
Jul 22, 2016 | 4.987 | 5.054 | 4.901 | 4.997 | 1,149,440 | +0.03(+0.58%) |
Jul 21, 2016 | 4.611 | 4.968 | 4.611 | 4.968 | 1,379,888 | +0.34(+7.29%) |
Jul 20, 2016 | 4.852 | 4.901 | 4.582 | 4.630 | 2,031,536 | -0.33(-6.61%) |
Jul 19, 2016 | 5.036 | 5.036 | 4.949 | 4.958 | 790,147 | -0.08(-1.53%) |
Jul 18, 2016 | 5.055 | 5.084 | 4.978 | 5.036 | 1,057,089 | +0.05(+0.97%) |
Jul 15, 2016 | 5.016 | 5.132 | 4.958 | 4.987 | 992,010 | -0.06(-1.15%) |
Jul 14, 2016 | 4.833 | 5.055 | 4.823 | 5.045 | 1,199,195 | +0.02(+0.38%) |
Jul 13, 2016 | 4.862 | 5.055 | 4.833 | 5.026 | 1,382,889 | +0.27(+5.68%) |
Jul 12, 2016 | 5.016 | 5.026 | 4.737 | 4.756 | 2,378,140 | -0.20(-4.09%) |
Jul 11, 2016 | 4.785 | 5.209 | 4.775 | 4.958 | 2,850,786 | +0.23(+4.90%) |
Jul 08, 2016 | 4.582 | 4.780 | 4.534 | 4.727 | 1,886,460 | +0.17(+3.81%) |
Jul 07, 2016 | 4.814 | 4.823 | 4.534 | 4.553 | 1,994,980 | -0.31(-6.35%) |
Jul 06, 2016 | 4.737 | 4.920 | 4.621 | 4.862 | 2,564,956 | +0.23(+5.00%) |
Jul 05, 2016 | 4.582 | 4.688 | 4.341 | 4.630 | 2,455,074 | +0.15(+3.45%) |
Jul 01, 2016 | 4.457 | 4.476 | 4.476 | 4.476 | 2,008,420 | +0.17(+4.04%) |
Jun 30, 2016 | 4.293 | 4.341 | 4.230 | 4.303 | 1,600,996 | +0.05(+1.13%) |
Jun 29, 2016 | 4.254 | 4.312 | 4.235 | 4.254 | 3,205,862 | +0.05(+1.15%) |
Jun 28, 2016 | 4.274 | 4.293 | 4.196 | 4.206 | 3,627,194 | -0.44(-9.54%) |
Jun 27, 2016 | 4.737 | 4.746 | 4.486 | 4.650 | 1,988,687 | -0.01(-0.21%) |
Jun 24, 2016 | 4.669 | 4.727 | 4.399 | 4.659 | 2,830,024 | +0.36(+8.30%) |
Jun 23, 2016 | 4.322 | 4.347 | 4.225 | 4.303 | 1,388,025 | +0.08(+1.83%) |
Jun 22, 2016 | 4.303 | 4.322 | 4.187 | 4.225 | 821,924 | -0.07(-1.57%) |
Jun 21, 2016 | 4.380 | 4.409 | 4.206 | 4.293 | 969,542 | -0.15(-3.47%) |
Jun 20, 2016 | 4.370 | 4.505 | 4.274 | 4.447 | 1,250,583 | +0.06(+1.32%) |
Jun 17, 2016 | 4.341 | 4.447 | 4.293 | 4.389 | 2,308,386 | +0.15(+3.64%) |
Jun 16, 2016 | 4.341 | 4.515 | 4.196 | 4.235 | 2,469,838 | +0.04(+0.92%) |
Jun 15, 2016 | 3.975 | 4.245 | 3.946 | 4.196 | 1,014,924 | +0.23(+5.84%) |
Jun 14, 2016 | 4.061 | 4.061 | 3.859 | 3.965 | 733,405 | -0.09(-2.14%) |
Jun 13, 2016 | 4.148 | 4.158 | 3.950 | 4.052 | 979,183 | -0.01(-0.24%) |
Jun 10, 2016 | 4.187 | 4.273 | 4.042 | 4.061 | 1,156,901 | -0.09(-2.09%) |
Jun 09, 2016 | 3.994 | 4.177 | 3.955 | 4.148 | 1,098,227 | +0.14(+3.61%) |
Jun 08, 2016 | 4.052 | 4.148 | 3.960 | 4.003 | 1,203,051 | +0.08(+1.97%) |
Jun 07, 2016 | 3.868 | 3.994 | 3.830 | 3.926 | 611,977 | -0.02(-0.49%) |
Jun 06, 2016 | 3.878 | 3.950 | 3.762 | 3.946 | 1,259,098 | +0.10(+2.51%) |
Jun 03, 2016 | 3.666 | 3.849 | 3.656 | 3.849 | 1,349,162 | +0.42(+12.39%) |
Jun 02, 2016 | 3.405 | 3.473 | 3.372 | 3.425 | 358,536 | +0.00(+0.00%) |
Jun 01, 2016 | 3.483 | 3.502 | 3.346 | 3.425 | 660,732 | -0.04(-1.11%) |
May 31, 2016 | 3.367 | 3.502 | 3.347 | 3.463 | 876,017 | +0.10(+2.87%) |
May 27, 2016 | 3.569 | 3.367 | 3.367 | 3.367 | 1,317,005 | -0.21(-5.93%) |
May 26, 2016 | 3.724 | 3.753 | 3.540 | 3.579 | 877,407 | -0.04(-1.07%) |
May 25, 2016 | 3.454 | 3.656 | 3.376 | 3.618 | 1,157,984 | +0.17(+5.04%) |
May 24, 2016 | 3.714 | 3.762 | 3.444 | 3.444 | 2,001,255 | -0.35(-9.16%) |
May 23, 2016 | 3.714 | 3.926 | 3.627 | 3.791 | 867,411 | +0.00(+0.00%) |
May 20, 2016 | 3.955 | 4.013 | 3.724 | 3.791 | 3,898,188 | -0.20(-5.07%) |
May 19, 2016 | 3.888 | 4.085 | 3.849 | 3.994 | 1,297,964 | -0.01(-0.24%) |
May 18, 2016 | 4.187 | 4.356 | 3.975 | 4.003 | 1,750,844 | -0.23(-5.47%) |
May 17, 2016 | 4.148 | 4.322 | 4.110 | 4.235 | 1,028,958 | +0.10(+2.33%) |
May 16, 2016 | 4.177 | 4.264 | 4.100 | 4.139 | 1,277,045 | +0.10(+2.39%) |
May 13, 2016 | 4.090 | 4.119 | 3.965 | 4.042 | 753,440 | -0.03(-0.71%) |
May 12, 2016 | 4.167 | 4.235 | 4.008 | 4.071 | 1,088,244 | -0.08(-1.86%) |
May 11, 2016 | 4.110 | 4.148 | 3.888 | 4.148 | 1,157,217 | +0.19(+4.88%) |
May 10, 2016 | 3.830 | 3.955 | 3.733 | 3.955 | 743,644 | +0.17(+4.59%) |
May 09, 2016 | 3.878 | 3.917 | 3.743 | 3.782 | 1,021,463 | -0.24(-6.00%) |
May 06, 2016 | 3.868 | 4.206 | 3.849 | 4.023 | 1,922,354 | +0.24(+6.38%) |
May 05, 2016 | 3.762 | 3.830 | 3.651 | 3.782 | 668,199 | +0.04(+1.03%) |
May 04, 2016 | 3.859 | 3.994 | 3.627 | 3.743 | 1,091,978 | -0.16(-4.20%) |
May 03, 2016 | 4.013 | 4.100 | 3.830 | 3.907 | 1,365,327 | -0.12(-2.88%) |
May 02, 2016 | 4.206 | 4.216 | 3.984 | 4.023 | 1,359,454 | -0.10(-2.34%) |
Apr 29, 2016 | 4.090 | 4.206 | 4.042 | 4.119 | 1,514,843 | +0.14(+3.64%) |
Apr 28, 2016 | 3.859 | 4.023 | 3.811 | 3.975 | 1,423,184 | +0.20(+5.37%) |
Apr 27, 2016 | 3.830 | 3.859 | 3.647 | 3.772 | 839,257 | -0.05(-1.26%) |
Apr 26, 2016 | 3.675 | 3.820 | 3.608 | 3.820 | 833,527 | +0.15(+4.21%) |
Apr 25, 2016 | 3.811 | 3.849 | 3.608 | 3.666 | 905,872 | -0.17(-4.52%) |
Apr 22, 2016 | 3.859 | 3.917 | 3.675 | 3.839 | 1,124,831 | -0.06(-1.49%) |
Apr 21, 2016 | 3.946 | 3.965 | 3.782 | 3.897 | 1,253,413 | +0.13(+3.32%) |
Apr 20, 2016 | 3.975 | 4.119 | 3.733 | 3.772 | 2,400,772 | -0.26(-6.46%) |
Apr 19, 2016 | 3.994 | 4.110 | 3.955 | 4.032 | 1,462,175 | +0.24(+6.36%) |
Apr 18, 2016 | 3.801 | 3.917 | 3.743 | 3.791 | 942,349 | +0.04(+1.03%) |
Apr 15, 2016 | 3.695 | 3.835 | 3.618 | 3.753 | 713,975 | +0.06(+1.57%) |
Apr 14, 2016 | 3.753 | 3.799 | 3.589 | 3.695 | 900,482 | -0.08(-2.05%) |
Apr 13, 2016 | 3.685 | 3.859 | 3.637 | 3.772 | 1,139,349 | +0.02(+0.51%) |
Apr 12, 2016 | 3.743 | 3.811 | 3.695 | 3.753 | 1,437,297 | +0.04(+1.04%) |
Apr 11, 2016 | 3.511 | 3.888 | 3.502 | 3.714 | 2,710,176 | +0.30(+8.76%) |
Apr 08, 2016 | 3.299 | 3.483 | 3.270 | 3.415 | 1,426,523 | +0.19(+5.99%) |
Apr 07, 2016 | 3.290 | 3.367 | 3.145 | 3.222 | 1,640,067 | +0.02(+0.60%) |
Apr 06, 2016 | 3.203 | 3.280 | 3.164 | 3.203 | 906,397 | -0.03(-0.90%) |
Apr 05, 2016 | 3.155 | 3.241 | 3.087 | 3.232 | 661,018 | +0.16(+5.35%) |
Apr 04, 2016 | 3.222 | 3.241 | 3.058 | 3.068 | 598,991 | -0.15(-4.79%) |