Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.153 | 2.226 | 2.121 | 2.185 | 16,068,529 | +0.06(+2.66%) |
Apr 27, 2017 | 2.210 | 2.218 | 2.121 | 2.129 | 19,810,820 | -0.08(-3.66%) |
Apr 26, 2017 | 2.201 | 2.230 | 2.129 | 2.210 | 34,728,460 | -0.02(-0.73%) |
Apr 25, 2017 | 2.363 | 2.380 | 2.210 | 2.226 | 30,329,532 | -0.17(-7.09%) |
Apr 24, 2017 | 2.363 | 2.444 | 2.355 | 2.396 | 12,945,489 | -0.04(-1.66%) |
Apr 21, 2017 | 2.420 | 2.485 | 2.408 | 2.436 | 15,682,659 | +0.01(+0.33%) |
Apr 20, 2017 | 2.388 | 2.432 | 2.359 | 2.428 | 10,115,882 | +0.03(+1.35%) |
Apr 19, 2017 | 2.517 | 2.525 | 2.355 | 2.396 | 24,346,900 | -0.15(-6.03%) |
Apr 18, 2017 | 2.549 | 2.566 | 2.485 | 2.549 | 12,627,775 | +0.00(+0.00%) |
Apr 17, 2017 | 2.541 | 2.582 | 2.493 | 2.549 | 10,541,327 | +0.03(+1.29%) |
Apr 13, 2017 | 2.501 | 2.574 | 2.469 | 2.517 | 23,948,498 | +0.07(+2.98%) |
Apr 12, 2017 | 2.388 | 2.460 | 2.371 | 2.444 | 13,018,602 | +0.06(+2.72%) |
Apr 11, 2017 | 2.355 | 2.420 | 2.323 | 2.380 | 11,668,192 | +0.05(+2.08%) |
Apr 10, 2017 | 2.290 | 2.331 | 2.258 | 2.331 | 6,860,425 | +0.03(+1.41%) |
Apr 07, 2017 | 2.347 | 2.388 | 2.274 | 2.299 | 11,484,505 | +0.00(+0.00%) |
Apr 06, 2017 | 2.299 | 2.307 | 2.274 | 2.299 | 4,389,886 | -0.02(-1.05%) |
Apr 05, 2017 | 2.266 | 2.323 | 2.222 | 2.323 | 13,494,454 | +0.03(+1.41%) |
Apr 04, 2017 | 2.274 | 2.290 | 2.234 | 2.290 | 6,388,952 | +0.03(+1.43%) |
Apr 03, 2017 | 2.234 | 2.266 | 2.210 | 2.258 | 7,602,425 | +0.02(+1.09%) |
Mar 31, 2017 | 2.242 | 2.290 | 2.226 | 2.234 | 6,981,772 | -0.01(-0.36%) |
Mar 30, 2017 | 2.250 | 2.290 | 2.234 | 2.242 | 5,417,271 | -0.05(-2.12%) |
Mar 29, 2017 | 2.250 | 2.315 | 2.226 | 2.290 | 10,385,260 | +0.05(+2.23%) |
Mar 28, 2017 | 2.321 | 2.345 | 2.216 | 2.241 | 12,102,941 | -0.08(-3.47%) |
Mar 27, 2017 | 2.305 | 2.353 | 2.285 | 2.321 | 11,341,184 | +0.08(+3.60%) |
Mar 24, 2017 | 2.233 | 2.273 | 2.216 | 2.241 | 9,841,727 | -0.01(-0.36%) |
Mar 23, 2017 | 2.305 | 2.321 | 2.192 | 2.249 | 13,031,240 | -0.06(-2.79%) |
Mar 22, 2017 | 2.321 | 2.329 | 2.257 | 2.313 | 10,796,440 | +0.02(+0.70%) |
Mar 21, 2017 | 2.241 | 2.321 | 2.216 | 2.297 | 13,698,001 | +0.06(+2.52%) |
Mar 20, 2017 | 2.249 | 2.265 | 2.184 | 2.241 | 7,170,738 | +0.01(+0.36%) |
Mar 17, 2017 | 2.289 | 2.313 | 2.192 | 2.233 | 24,405,146 | -0.05(-2.12%) |
Mar 16, 2017 | 2.305 | 2.313 | 2.257 | 2.281 | 18,300,506 | +0.05(+2.17%) |
Mar 15, 2017 | 2.055 | 2.249 | 2.040 | 2.233 | 41,816,232 | +0.19(+9.49%) |
Mar 14, 2017 | 2.104 | 2.144 | 2.031 | 2.039 | 15,057,145 | -0.07(-3.44%) |
Mar 13, 2017 | 2.152 | 2.156 | 2.071 | 2.112 | 13,616,094 | +0.00(+0.00%) |
Mar 10, 2017 | 2.031 | 2.136 | 2.007 | 2.112 | 16,632,490 | +0.10(+5.22%) |
Mar 09, 2017 | 2.015 | 2.055 | 1.991 | 2.007 | 14,017,858 | +0.00(+0.00%) |
Mar 08, 2017 | 2.007 | 2.047 | 1.999 | 2.007 | 10,455,895 | -0.01(-0.40%) |
Mar 07, 2017 | 2.015 | 2.063 | 1.991 | 2.015 | 10,859,757 | -0.03(-1.57%) |
Mar 06, 2017 | 2.128 | 2.128 | 1.983 | 2.047 | 19,195,622 | -0.06(-3.05%) |
Mar 03, 2017 | 2.087 | 2.128 | 2.027 | 2.112 | 19,293,148 | +0.03(+1.55%) |
Mar 02, 2017 | 2.176 | 2.208 | 2.079 | 2.079 | 15,933,558 | -0.14(-6.18%) |
Mar 01, 2017 | 2.216 | 2.241 | 2.152 | 2.216 | 19,189,968 | -0.02(-1.08%) |
Feb 28, 2017 | 2.249 | 2.329 | 2.208 | 2.241 | 19,135,066 | +0.03(+1.46%) |
Feb 27, 2017 | 2.273 | 2.370 | 2.200 | 2.208 | 29,102,824 | -0.04(-1.79%) |
Feb 24, 2017 | 2.321 | 2.329 | 2.212 | 2.249 | 20,422,400 | -0.03(-1.41%) |
Feb 23, 2017 | 2.353 | 2.370 | 2.273 | 2.281 | 10,834,357 | -0.02(-0.70%) |
Feb 22, 2017 | 2.378 | 2.394 | 2.249 | 2.297 | 22,551,088 | -0.10(-4.04%) |
Feb 21, 2017 | 2.478 | 2.490 | 2.378 | 2.394 | 24,233,932 | -0.10(-3.88%) |
Feb 17, 2017 | 2.490 | 2.490 | 2.490 | 0 | -0.28(-10.17%) | |
Feb 16, 2017 | 2.732 | 2.781 | 2.708 | 2.773 | 14,415,538 | +0.07(+2.69%) |
Feb 15, 2017 | 2.724 | 2.740 | 2.684 | 2.700 | 12,556,892 | -0.06(-2.33%) |
Feb 14, 2017 | 2.829 | 2.837 | 2.716 | 2.764 | 14,646,432 | -0.03(-1.15%) |
Feb 13, 2017 | 2.813 | 2.837 | 2.789 | 2.797 | 7,831,037 | -0.05(-1.70%) |
Feb 10, 2017 | 2.773 | 2.861 | 2.756 | 2.845 | 8,135,489 | +0.02(+0.86%) |
Feb 09, 2017 | 2.918 | 2.934 | 2.789 | 2.821 | 12,979,670 | -0.10(-3.31%) |
Feb 08, 2017 | 2.893 | 2.942 | 2.861 | 2.918 | 14,216,273 | +0.06(+1.97%) |
Feb 07, 2017 | 2.845 | 2.901 | 2.821 | 2.861 | 13,701,042 | -0.02(-0.56%) |
Feb 06, 2017 | 2.773 | 2.893 | 2.740 | 2.877 | 16,016,220 | +0.14(+5.00%) |
Feb 03, 2017 | 2.692 | 2.764 | 2.676 | 2.740 | 10,971,348 | +0.04(+1.49%) |
Feb 02, 2017 | 2.740 | 2.773 | 2.684 | 2.700 | 13,179,031 | +0.02(+0.90%) |
Feb 01, 2017 | 2.619 | 2.700 | 2.587 | 2.676 | 13,843,173 | +0.01(+0.30%) |
Jan 31, 2017 | 2.652 | 2.668 | 2.603 | 2.668 | 16,180,868 | +0.08(+3.12%) |
Jan 30, 2017 | 2.603 | 2.650 | 2.563 | 2.587 | 11,118,898 | +0.02(+0.63%) |
Jan 27, 2017 | 2.555 | 2.595 | 2.543 | 2.571 | 5,999,790 | +0.02(+0.63%) |
Jan 26, 2017 | 2.555 | 2.595 | 2.523 | 2.555 | 10,367,284 | -0.06(-2.46%) |
Jan 25, 2017 | 2.644 | 2.660 | 2.579 | 2.619 | 10,828,997 | -0.06(-2.40%) |
Jan 24, 2017 | 2.652 | 2.730 | 2.644 | 2.684 | 13,772,475 | +0.02(+0.91%) |
Jan 23, 2017 | 2.627 | 2.668 | 2.579 | 2.660 | 10,279,545 | +0.07(+2.80%) |
Jan 20, 2017 | 2.539 | 2.619 | 2.515 | 2.587 | 8,636,504 | +0.05(+1.90%) |
Jan 19, 2017 | 2.507 | 2.579 | 2.490 | 2.539 | 10,055,275 | -0.01(-0.32%) |
Jan 18, 2017 | 2.627 | 2.644 | 2.507 | 2.547 | 10,962,514 | -0.08(-3.07%) |
Jan 17, 2017 | 2.660 | 2.668 | 2.603 | 2.627 | 15,848,033 | +0.07(+2.84%) |
Jan 13, 2017 | 2.555 | 2.555 | 2.555 | 0 | +0.03(+1.28%) | |
Jan 12, 2017 | 2.644 | 2.652 | 2.490 | 2.523 | 18,712,364 | -0.05(-1.88%) |
Jan 11, 2017 | 2.563 | 2.619 | 2.474 | 2.571 | 17,690,614 | +0.01(+0.31%) |
Jan 10, 2017 | 2.603 | 2.644 | 2.521 | 2.563 | 18,735,582 | +0.01(+0.32%) |
Jan 09, 2017 | 2.563 | 2.644 | 2.507 | 2.555 | 24,972,324 | +0.06(+2.26%) |
Jan 06, 2017 | 2.571 | 2.579 | 2.434 | 2.498 | 18,413,470 | -0.10(-3.73%) |
Jan 05, 2017 | 2.515 | 2.627 | 2.507 | 2.595 | 21,640,750 | +0.16(+6.62%) |
Jan 04, 2017 | 2.458 | 2.482 | 2.386 | 2.434 | 16,959,966 | +0.03(+1.34%) |
Jan 03, 2017 | 2.289 | 2.418 | 2.281 | 2.402 | 16,609,554 | +0.14(+6.05%) |
Dec 30, 2016 | 2.265 | 2.265 | 2.265 | 0 | -0.13(-5.39%) | |
Dec 29, 2016 | 2.265 | 2.418 | 2.233 | 2.394 | 18,461,106 | +0.19(+8.39%) |
Dec 28, 2016 | 2.120 | 2.216 | 2.095 | 2.208 | 12,563,702 | +0.07(+3.07%) |
Dec 27, 2016 | 2.094 | 2.175 | 2.086 | 2.142 | 12,085,936 | +0.10(+5.12%) |
Dec 23, 2016 | 2.038 | 2.038 | 2.038 | 0 | +0.02(+1.20%) | |
Dec 22, 2016 | 1.982 | 2.078 | 1.982 | 2.014 | 8,485,471 | -0.04(-1.95%) |
Dec 21, 2016 | 2.094 | 2.094 | 2.038 | 2.054 | 12,195,254 | -0.02(-0.78%) |
Dec 20, 2016 | 2.006 | 2.086 | 1.974 | 2.070 | 17,809,264 | +0.02(+1.18%) |
Dec 19, 2016 | 2.142 | 2.142 | 2.038 | 2.046 | 20,025,490 | -0.07(-3.41%) |
Dec 16, 2016 | 2.151 | 2.207 | 2.110 | 2.118 | 21,286,964 | +0.01(+0.38%) |
Dec 15, 2016 | 2.167 | 2.171 | 1.998 | 2.110 | 34,282,628 | -0.14(-6.41%) |
Dec 14, 2016 | 2.423 | 2.479 | 2.255 | 2.255 | 24,855,650 | -0.14(-6.02%) |
Dec 13, 2016 | 2.415 | 2.415 | 2.319 | 2.399 | 12,888,015 | +0.02(+0.67%) |
Dec 12, 2016 | 2.399 | 2.415 | 2.311 | 2.383 | 13,616,701 | +0.06(+2.77%) |
Dec 09, 2016 | 2.423 | 2.431 | 2.311 | 2.319 | 16,623,269 | -0.10(-4.30%) |
Dec 08, 2016 | 2.463 | 2.471 | 2.391 | 2.423 | 11,418,090 | -0.04(-1.63%) |
Dec 07, 2016 | 2.520 | 2.544 | 2.451 | 2.463 | 10,021,033 | -0.01(-0.32%) |
Dec 06, 2016 | 2.415 | 2.512 | 2.415 | 2.471 | 11,490,181 | +0.05(+1.99%) |
Dec 05, 2016 | 2.399 | 2.455 | 2.351 | 2.423 | 22,211,192 | -0.01(-0.33%) |
Dec 02, 2016 | 2.407 | 2.479 | 2.359 | 2.431 | 14,613,559 | +0.10(+4.12%) |
Dec 01, 2016 | 2.399 | 2.407 | 2.319 | 2.335 | 15,996,925 | -0.06(-2.68%) |
Nov 30, 2016 | 2.375 | 2.399 | 2.327 | 2.399 | 13,260,480 | +0.00(+0.00%) |
Nov 29, 2016 | 2.391 | 2.455 | 2.367 | 2.399 | 11,978,834 | -0.06(-2.29%) |
Nov 28, 2016 | 2.375 | 2.463 | 2.335 | 2.455 | 18,345,532 | +0.11(+4.79%) |
Nov 25, 2016 | 2.359 | 2.391 | 2.311 | 2.343 | 8,041,578 | -0.02(-0.68%) |
Nov 23, 2016 | 2.359 | 2.359 | 2.359 | 0 | -0.13(-5.16%) | |
Nov 22, 2016 | 2.479 | 2.500 | 2.407 | 2.488 | 21,748,538 | +0.02(+0.98%) |
Nov 21, 2016 | 2.544 | 2.544 | 2.415 | 2.463 | 13,363,201 | +0.02(+0.99%) |
Nov 18, 2016 | 2.439 | 2.475 | 2.383 | 2.439 | 16,027,523 | -0.03(-1.30%) |
Nov 17, 2016 | 2.528 | 2.584 | 2.407 | 2.471 | 23,482,586 | -0.06(-2.22%) |
Nov 16, 2016 | 2.536 | 2.544 | 2.463 | 2.528 | 18,020,998 | -0.01(-0.32%) |
Nov 15, 2016 | 2.479 | 2.544 | 2.439 | 2.536 | 22,762,828 | +0.06(+2.60%) |
Nov 14, 2016 | 2.367 | 2.600 | 2.335 | 2.471 | 21,426,310 | +0.06(+2.33%) |
Nov 11, 2016 | 2.640 | 2.688 | 2.391 | 2.415 | 33,237,774 | -0.26(-9.61%) |
Nov 10, 2016 | 2.857 | 2.881 | 2.616 | 2.672 | 28,110,348 | -0.23(-8.01%) |
Nov 09, 2016 | 3.041 | 3.041 | 2.825 | 2.905 | 22,294,146 | +0.07(+2.55%) |
Nov 08, 2016 | 2.929 | 2.961 | 2.792 | 2.833 | 20,255,930 | -0.04(-1.40%) |
Nov 07, 2016 | 2.881 | 2.913 | 2.817 | 2.873 | 16,919,732 | -0.10(-3.24%) |
Nov 04, 2016 | 3.009 | 3.017 | 2.893 | 2.969 | 15,996,871 | -0.02(-0.54%) |
Nov 03, 2016 | 2.929 | 3.057 | 2.905 | 2.985 | 17,010,394 | +0.06(+2.20%) |
Nov 02, 2016 | 2.945 | 3.089 | 2.873 | 2.921 | 30,545,946 | +0.04(+1.39%) |
Nov 01, 2016 | 2.953 | 2.977 | 2.881 | 2.881 | 24,507,786 | +0.02(+0.84%) |
Oct 31, 2016 | 2.800 | 2.873 | 2.728 | 2.857 | 21,616,388 | +0.11(+4.09%) |
Oct 28, 2016 | 2.817 | 2.893 | 2.708 | 2.744 | 33,854,508 | -0.14(-5.00%) |
Oct 27, 2016 | 2.969 | 2.993 | 2.833 | 2.889 | 29,722,760 | -0.06(-2.17%) |
Oct 26, 2016 | 3.105 | 3.105 | 2.889 | 2.953 | 33,940,872 | -0.13(-4.17%) |
Oct 25, 2016 | 3.009 | 3.170 | 3.001 | 3.081 | 25,212,282 | +0.09(+2.95%) |
Oct 24, 2016 | 3.113 | 3.113 | 2.915 | 2.993 | 26,937,368 | -0.07(-2.36%) |
Oct 21, 2016 | 3.081 | 3.121 | 3.049 | 3.065 | 19,394,098 | -0.06(-1.80%) |
Oct 20, 2016 | 3.129 | 3.146 | 3.041 | 3.121 | 21,161,010 | +0.02(+0.52%) |
Oct 19, 2016 | 3.121 | 3.150 | 3.029 | 3.105 | 29,874,838 | +0.06(+2.11%) |
Oct 18, 2016 | 3.009 | 3.065 | 2.965 | 3.041 | 26,639,440 | +0.08(+2.71%) |
Oct 17, 2016 | 2.953 | 3.017 | 2.921 | 2.961 | 23,729,374 | +0.03(+1.10%) |
Oct 14, 2016 | 3.033 | 3.061 | 2.921 | 2.929 | 21,145,542 | -0.09(-2.93%) |
Oct 13, 2016 | 3.001 | 3.137 | 2.937 | 3.017 | 27,119,844 | +0.03(+1.08%) |
Oct 12, 2016 | 2.953 | 3.041 | 2.897 | 2.985 | 26,577,892 | +0.06(+2.20%) |
Oct 11, 2016 | 3.009 | 3.017 | 2.897 | 2.921 | 31,730,590 | -0.09(-2.93%) |
Oct 10, 2016 | 3.009 | 3.065 | 2.977 | 3.009 | 20,448,336 | +0.07(+2.46%) |
Oct 07, 2016 | 3.025 | 3.081 | 2.881 | 2.937 | 33,106,916 | -0.01(-0.27%) |
Oct 06, 2016 | 2.913 | 3.025 | 2.857 | 2.945 | 33,571,172 | -0.10(-3.42%) |
Oct 05, 2016 | 3.097 | 3.105 | 2.889 | 3.049 | 27,171,134 | +0.06(+1.88%) |
Oct 04, 2016 | 3.282 | 3.298 | 2.985 | 2.993 | 32,594,134 | -0.45(-13.05%) |
Oct 03, 2016 | 3.458 | 3.511 | 3.378 | 3.442 | 18,829,614 | -0.02(-0.46%) |
Sep 30, 2016 | 3.635 | 3.667 | 3.458 | 3.458 | 20,669,672 | -0.10(-2.71%) |
Sep 29, 2016 | 3.539 | 3.603 | 3.470 | 3.555 | 18,079,506 | -0.02(-0.67%) |
Sep 28, 2016 | 3.491 | 3.627 | 3.410 | 3.579 | 19,175,840 | +0.12(+3.52%) |
Sep 27, 2016 | 3.513 | 3.549 | 3.433 | 3.457 | 20,915,070 | -0.07(-2.04%) |
Sep 26, 2016 | 3.641 | 3.665 | 3.529 | 3.529 | 19,583,626 | -0.06(-1.78%) |
Sep 23, 2016 | 3.769 | 3.769 | 3.553 | 3.593 | 24,443,488 | -0.16(-4.26%) |
Sep 22, 2016 | 3.953 | 3.961 | 3.697 | 3.753 | 28,444,236 | -0.10(-2.70%) |
Sep 21, 2016 | 3.681 | 3.873 | 3.609 | 3.857 | 36,280,940 | +0.27(+7.59%) |
Sep 20, 2016 | 3.585 | 3.601 | 3.497 | 3.585 | 18,690,494 | +0.06(+1.82%) |
Sep 19, 2016 | 3.601 | 3.601 | 3.489 | 3.521 | 20,807,026 | +0.01(+0.23%) |
Sep 16, 2016 | 3.545 | 3.657 | 3.433 | 3.513 | 27,824,386 | -0.10(-2.66%) |
Sep 15, 2016 | 3.545 | 3.741 | 3.465 | 3.609 | 26,723,056 | +0.04(+1.12%) |
Sep 14, 2016 | 3.593 | 3.681 | 3.529 | 3.569 | 21,013,690 | +0.02(+0.45%) |
Sep 13, 2016 | 3.665 | 3.673 | 3.505 | 3.553 | 21,958,264 | -0.14(-3.90%) |
Sep 12, 2016 | 3.441 | 3.753 | 3.409 | 3.697 | 27,838,726 | +0.18(+5.00%) |
Sep 09, 2016 | 3.689 | 3.713 | 3.513 | 3.521 | 33,427,542 | -0.23(-6.18%) |
Sep 08, 2016 | 3.881 | 3.917 | 3.733 | 3.753 | 31,637,130 | -0.14(-3.50%) |
Sep 07, 2016 | 3.905 | 3.913 | 3.753 | 3.889 | 31,989,328 | -0.02(-0.61%) |
Sep 06, 2016 | 3.793 | 3.919 | 3.769 | 3.913 | 30,470,010 | +0.26(+7.00%) |
Sep 02, 2016 | 3.561 | 3.657 | 3.657 | 3.657 | 42,261,628 | +0.26(+7.53%) |
Sep 01, 2016 | 3.225 | 3.421 | 3.201 | 3.401 | 35,159,852 | +0.18(+5.46%) |
Aug 31, 2016 | 3.265 | 3.305 | 3.225 | 3.225 | 32,334,102 | -0.08(-2.42%) |
Aug 30, 2016 | 3.497 | 3.529 | 3.233 | 3.305 | 32,379,956 | -0.26(-7.19%) |
Aug 29, 2016 | 3.465 | 3.654 | 3.449 | 3.561 | 16,220,352 | +0.02(+0.68%) |
Aug 26, 2016 | 3.649 | 3.769 | 3.449 | 3.537 | 27,545,564 | -0.03(-0.90%) |
Aug 25, 2016 | 3.577 | 3.681 | 3.498 | 3.569 | 22,824,838 | -0.02(-0.45%) |
Aug 24, 2016 | 3.913 | 3.937 | 3.569 | 3.585 | 37,395,744 | -0.41(-10.22%) |
Aug 23, 2016 | 4.185 | 4.193 | 3.993 | 3.993 | 32,840,552 | -0.16(-3.85%) |
Aug 22, 2016 | 4.121 | 4.185 | 4.105 | 4.153 | 27,535,632 | -0.05(-1.14%) |
Aug 19, 2016 | 4.290 | 4.330 | 4.201 | 4.201 | 27,633,568 | -0.18(-4.20%) |
Aug 18, 2016 | 4.378 | 4.402 | 4.265 | 4.386 | 22,952,522 | +0.06(+1.48%) |
Aug 17, 2016 | 4.362 | 4.362 | 4.121 | 4.322 | 31,504,220 | -0.08(-1.82%) |
Aug 16, 2016 | 4.530 | 4.554 | 4.394 | 4.402 | 20,255,604 | -0.09(-1.96%) |
Aug 15, 2016 | 4.578 | 4.618 | 4.466 | 4.490 | 23,046,766 | -0.06(-1.23%) |
Aug 12, 2016 | 4.666 | 4.682 | 4.514 | 4.546 | 23,641,744 | +0.00(+0.00%) |
Aug 11, 2016 | 4.586 | 4.682 | 4.530 | 4.546 | 20,229,818 | -0.04(-0.87%) |
Aug 10, 2016 | 4.690 | 4.690 | 4.538 | 4.586 | 19,139,200 | +0.02(+0.53%) |
Aug 09, 2016 | 4.570 | 4.642 | 4.530 | 4.562 | 16,021,837 | +0.02(+0.35%) |
Aug 08, 2016 | 4.506 | 4.626 | 4.474 | 4.546 | 13,582,923 | +0.02(+0.53%) |
Aug 05, 2016 | 4.530 | 4.570 | 4.466 | 4.522 | 11,372,094 | -0.14(-3.09%) |
Aug 04, 2016 | 4.642 | 4.746 | 4.594 | 4.666 | 14,801,077 | +0.04(+0.87%) |
Aug 03, 2016 | 4.658 | 4.658 | 4.530 | 4.626 | 9,749,792 | -0.05(-1.03%) |
Aug 02, 2016 | 4.690 | 4.762 | 4.634 | 4.674 | 13,577,492 | +0.06(+1.21%) |
Aug 01, 2016 | 4.562 | 4.626 | 4.466 | 4.618 | 12,838,781 | +0.05(+1.05%) |
Jul 29, 2016 | 4.754 | 4.762 | 4.506 | 4.570 | 26,442,014 | -0.13(-2.73%) |
Jul 28, 2016 | 4.738 | 4.782 | 4.586 | 4.698 | 17,651,038 | -0.02(-0.34%) |
Jul 27, 2016 | 4.458 | 4.722 | 4.426 | 4.714 | 19,674,528 | +0.34(+7.88%) |
Jul 26, 2016 | 4.249 | 4.418 | 4.177 | 4.370 | 11,056,776 | +0.18(+4.40%) |
Jul 25, 2016 | 4.354 | 4.354 | 4.121 | 4.185 | 13,568,393 | -0.16(-3.68%) |
Jul 22, 2016 | 4.402 | 4.466 | 4.298 | 4.346 | 12,466,954 | -0.10(-2.34%) |
Jul 21, 2016 | 4.330 | 4.514 | 4.290 | 4.450 | 16,261,411 | +0.18(+4.12%) |
Jul 20, 2016 | 4.546 | 4.554 | 4.257 | 4.273 | 18,754,980 | -0.40(-8.56%) |
Jul 19, 2016 | 4.698 | 4.738 | 4.674 | 4.674 | 9,023,654 | -0.06(-1.35%) |
Jul 18, 2016 | 4.674 | 4.746 | 4.646 | 4.738 | 10,050,527 | +0.06(+1.20%) |
Jul 15, 2016 | 4.650 | 4.754 | 4.642 | 4.682 | 6,471,567 | -0.02(-0.51%) |
Jul 14, 2016 | 4.610 | 4.746 | 4.570 | 4.706 | 13,382,942 | -0.02(-0.34%) |
Jul 13, 2016 | 4.666 | 4.794 | 4.622 | 4.722 | 12,720,535 | +0.13(+2.79%) |
Jul 12, 2016 | 4.674 | 4.778 | 4.586 | 4.594 | 14,227,852 | -0.12(-2.55%) |
Jul 11, 2016 | 4.634 | 4.778 | 4.629 | 4.714 | 14,297,424 | -0.01(-0.17%) |
Jul 08, 2016 | 4.538 | 4.762 | 4.530 | 4.722 | 15,527,180 | +0.19(+4.24%) |
Jul 07, 2016 | 4.626 | 4.642 | 4.450 | 4.530 | 13,227,806 | -0.15(-3.25%) |
Jul 06, 2016 | 4.674 | 4.730 | 4.610 | 4.682 | 18,959,208 | +0.14(+2.99%) |
Jul 05, 2016 | 4.498 | 4.594 | 4.374 | 4.546 | 14,688,521 | +0.16(+3.65%) |
Jul 01, 2016 | 4.257 | 4.386 | 4.386 | 4.386 | 19,389,234 | +0.22(+5.38%) |
Jun 30, 2016 | 4.281 | 4.281 | 4.057 | 4.161 | 16,936,600 | -0.02(-0.38%) |
Jun 29, 2016 | 4.033 | 4.237 | 4.033 | 4.177 | 16,228,659 | +0.22(+5.67%) |
Jun 28, 2016 | 3.953 | 4.113 | 3.937 | 3.953 | 14,310,807 | -0.10(-2.54%) |
Jun 27, 2016 | 4.128 | 4.192 | 3.920 | 4.056 | 25,814,448 | -0.02(-0.39%) |
Jun 24, 2016 | 4.200 | 4.248 | 3.992 | 4.072 | 24,905,910 | +0.20(+5.15%) |
Jun 23, 2016 | 3.905 | 3.952 | 3.841 | 3.873 | 10,357,735 | -0.06(-1.62%) |
Jun 22, 2016 | 3.801 | 3.968 | 3.729 | 3.936 | 16,182,070 | +0.18(+4.67%) |
Jun 21, 2016 | 3.777 | 3.833 | 3.721 | 3.761 | 12,763,639 | -0.10(-2.48%) |
Jun 20, 2016 | 3.769 | 3.944 | 3.737 | 3.857 | 16,234,612 | +0.00(+0.00%) |
Jun 17, 2016 | 4.032 | 4.032 | 3.805 | 3.857 | 69,377,944 | -0.09(-2.23%) |
Jun 16, 2016 | 4.280 | 4.296 | 3.865 | 3.944 | 23,253,770 | -0.11(-2.76%) |
Jun 15, 2016 | 3.825 | 4.112 | 3.793 | 4.056 | 19,425,644 | +0.20(+5.18%) |
Jun 14, 2016 | 3.928 | 3.944 | 3.793 | 3.857 | 14,876,418 | -0.04(-1.02%) |
Jun 13, 2016 | 4.176 | 4.176 | 3.809 | 3.897 | 20,063,954 | -0.09(-2.20%) |
Jun 10, 2016 | 4.224 | 4.280 | 3.936 | 3.984 | 23,386,900 | -0.22(-5.31%) |
Jun 09, 2016 | 4.120 | 4.240 | 4.080 | 4.208 | 15,158,797 | +0.06(+1.54%) |
Jun 08, 2016 | 4.152 | 4.264 | 4.112 | 4.144 | 21,656,398 | +0.15(+3.80%) |
Jun 07, 2016 | 3.976 | 4.032 | 3.897 | 3.992 | 12,876,524 | -0.04(-0.99%) |
Jun 06, 2016 | 3.841 | 4.032 | 3.773 | 4.032 | 25,904,840 | +0.20(+5.21%) |
Jun 03, 2016 | 3.673 | 3.833 | 3.625 | 3.833 | 23,661,212 | +0.47(+14.01%) |
Jun 02, 2016 | 3.354 | 3.417 | 3.290 | 3.362 | 9,848,729 | +0.00(+0.00%) |
Jun 01, 2016 | 3.393 | 3.457 | 3.258 | 3.362 | 11,895,345 | +0.02(+0.72%) |
May 31, 2016 | 3.298 | 3.449 | 3.274 | 3.338 | 15,710,144 | +0.01(+0.24%) |
May 27, 2016 | 3.433 | 3.330 | 3.330 | 3.330 | 13,621,605 | -0.18(-5.01%) |
May 26, 2016 | 3.561 | 3.585 | 3.457 | 3.505 | 13,382,424 | +0.01(+0.23%) |
May 25, 2016 | 3.409 | 3.513 | 3.258 | 3.497 | 19,157,274 | +0.08(+2.34%) |
May 24, 2016 | 3.577 | 3.633 | 3.393 | 3.417 | 24,517,526 | -0.26(-7.16%) |
May 23, 2016 | 3.633 | 3.785 | 3.617 | 3.681 | 11,026,508 | -0.09(-2.33%) |
May 20, 2016 | 3.833 | 3.873 | 3.633 | 3.769 | 15,253,516 | -0.03(-0.84%) |
May 19, 2016 | 3.529 | 3.817 | 3.489 | 3.801 | 24,851,766 | +0.13(+3.48%) |
May 18, 2016 | 3.976 | 4.040 | 3.665 | 3.673 | 25,447,262 | -0.37(-9.09%) |
May 17, 2016 | 3.849 | 4.144 | 3.825 | 4.040 | 19,641,544 | +0.16(+4.12%) |
May 16, 2016 | 3.897 | 3.976 | 3.833 | 3.881 | 13,889,908 | +0.09(+2.32%) |
May 13, 2016 | 3.777 | 3.897 | 3.741 | 3.793 | 13,118,968 | +0.02(+0.42%) |
May 12, 2016 | 3.881 | 3.968 | 3.737 | 3.777 | 21,410,496 | -0.06(-1.46%) |
May 11, 2016 | 3.801 | 3.873 | 3.593 | 3.833 | 22,627,854 | +0.16(+4.35%) |
May 10, 2016 | 3.449 | 3.705 | 3.385 | 3.673 | 19,056,328 | +0.22(+6.24%) |
May 09, 2016 | 3.545 | 3.593 | 3.425 | 3.457 | 17,691,344 | -0.30(-7.87%) |
May 06, 2016 | 3.705 | 3.793 | 3.665 | 3.753 | 24,882,904 | +0.16(+4.44%) |
May 05, 2016 | 3.529 | 3.657 | 3.497 | 3.593 | 20,061,632 | +0.22(+6.64%) |
May 04, 2016 | 3.457 | 3.641 | 3.258 | 3.370 | 23,092,174 | -0.26(-7.25%) |
May 03, 2016 | 3.785 | 3.817 | 3.545 | 3.633 | 17,278,474 | -0.13(-3.40%) |