Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.162 | 3.267 | 3.159 | 3.209 | 67,681,568 | +0.05(+1.58%) |
Apr 27, 2017 | 3.230 | 3.230 | 3.120 | 3.159 | 67,844,896 | -0.09(-2.63%) |
Apr 26, 2017 | 3.230 | 3.340 | 3.226 | 3.244 | 58,279,392 | -0.06(-1.73%) |
Apr 25, 2017 | 3.198 | 3.312 | 3.184 | 3.301 | 48,405,508 | +0.02(+0.65%) |
Apr 24, 2017 | 3.276 | 3.310 | 3.234 | 3.280 | 56,543,892 | +0.07(+2.22%) |
Apr 21, 2017 | 3.198 | 3.223 | 3.175 | 3.209 | 69,094,760 | +0.00(+0.11%) |
Apr 20, 2017 | 3.212 | 3.255 | 3.173 | 3.205 | 69,615,104 | +0.03(+1.01%) |
Apr 19, 2017 | 3.316 | 3.333 | 3.159 | 3.173 | 84,224,296 | -0.12(-3.78%) |
Apr 18, 2017 | 3.333 | 3.383 | 3.278 | 3.298 | 47,790,472 | -0.06(-1.91%) |
Apr 17, 2017 | 3.308 | 3.362 | 3.273 | 3.362 | 68,041,024 | +0.06(+1.94%) |
Apr 13, 2017 | 3.444 | 3.454 | 3.291 | 3.298 | 71,766,736 | -0.14(-4.14%) |
Apr 12, 2017 | 3.472 | 3.476 | 3.417 | 3.440 | 59,131,988 | -0.02(-0.72%) |
Apr 11, 2017 | 3.526 | 3.526 | 3.408 | 3.465 | 66,558,948 | -0.06(-1.62%) |
Apr 10, 2017 | 3.501 | 3.551 | 3.472 | 3.522 | 56,510,396 | +0.05(+1.33%) |
Apr 07, 2017 | 3.490 | 3.532 | 3.458 | 3.476 | 68,458,832 | +0.03(+0.93%) |
Apr 06, 2017 | 3.479 | 3.543 | 3.408 | 3.444 | 63,273,444 | -0.04(-1.23%) |
Apr 05, 2017 | 3.583 | 3.622 | 3.470 | 3.486 | 64,007,124 | -0.06(-1.61%) |
Apr 04, 2017 | 3.465 | 3.547 | 3.437 | 3.543 | 51,339,904 | +0.07(+2.05%) |
Apr 03, 2017 | 3.494 | 3.508 | 3.440 | 3.472 | 52,291,392 | +0.02(+0.62%) |
Mar 31, 2017 | 3.383 | 3.479 | 3.362 | 3.451 | 61,957,996 | +0.04(+1.15%) |
Mar 30, 2017 | 3.440 | 3.472 | 3.405 | 3.412 | 51,674,132 | -0.03(-0.83%) |
Mar 29, 2017 | 3.330 | 3.458 | 3.330 | 3.440 | 58,535,844 | +0.12(+3.76%) |
Mar 28, 2017 | 3.287 | 3.330 | 3.262 | 3.316 | 58,107,176 | +0.05(+1.64%) |
Mar 27, 2017 | 3.127 | 3.265 | 3.105 | 3.262 | 59,144,588 | +0.04(+1.10%) |
Mar 24, 2017 | 3.244 | 3.266 | 3.202 | 3.226 | 71,219,128 | +0.00(+0.11%) |
Mar 23, 2017 | 3.202 | 3.280 | 3.198 | 3.223 | 88,675,416 | -0.02(-0.66%) |
Mar 22, 2017 | 3.187 | 3.273 | 3.148 | 3.244 | 102,597,152 | +0.11(+3.41%) |
Mar 21, 2017 | 3.243 | 3.262 | 3.098 | 3.137 | 97,368,760 | -0.13(-3.93%) |
Mar 20, 2017 | 3.141 | 3.283 | 3.137 | 3.266 | 67,737,648 | +0.09(+2.92%) |
Mar 17, 2017 | 3.291 | 3.319 | 3.143 | 3.173 | 100,775,880 | -0.10(-3.05%) |
Mar 16, 2017 | 3.365 | 3.369 | 3.255 | 3.273 | 66,224,472 | -0.06(-1.92%) |
Mar 15, 2017 | 3.259 | 3.362 | 3.198 | 3.337 | 80,805,632 | +0.12(+3.65%) |
Mar 14, 2017 | 3.262 | 3.262 | 3.159 | 3.219 | 101,748,368 | -0.14(-4.14%) |
Mar 13, 2017 | 3.333 | 3.362 | 3.301 | 3.358 | 39,452,284 | +0.02(+0.53%) |
Mar 10, 2017 | 3.369 | 3.369 | 3.292 | 3.340 | 56,749,224 | +0.04(+1.30%) |
Mar 09, 2017 | 3.319 | 3.330 | 3.226 | 3.298 | 84,801,200 | -0.04(-1.07%) |
Mar 08, 2017 | 3.543 | 3.554 | 3.330 | 3.333 | 82,287,264 | -0.27(-7.51%) |
Mar 07, 2017 | 3.657 | 3.657 | 3.597 | 3.604 | 25,892,002 | +0.00(+0.00%) |
Mar 06, 2017 | 3.654 | 3.654 | 3.572 | 3.604 | 26,729,216 | -0.03(-0.88%) |
Mar 03, 2017 | 3.586 | 3.647 | 3.565 | 3.636 | 35,143,560 | +0.09(+2.41%) |
Mar 02, 2017 | 3.697 | 3.725 | 3.547 | 3.551 | 64,397,720 | -0.22(-5.77%) |
Mar 01, 2017 | 3.650 | 3.786 | 3.647 | 3.768 | 53,656,808 | +0.18(+4.96%) |
Feb 28, 2017 | 3.636 | 3.672 | 3.568 | 3.590 | 34,859,480 | -0.05(-1.37%) |
Feb 27, 2017 | 3.638 | 3.679 | 3.590 | 3.640 | 52,223,796 | +0.00(+0.00%) |
Feb 24, 2017 | 3.714 | 3.714 | 3.625 | 3.640 | 69,993,120 | -0.17(-4.58%) |
Feb 23, 2017 | 3.924 | 3.928 | 3.778 | 3.814 | 43,349,328 | -0.02(-0.46%) |
Feb 22, 2017 | 3.882 | 3.907 | 3.800 | 3.832 | 32,577,782 | -0.10(-2.54%) |
Feb 21, 2017 | 3.978 | 3.981 | 3.903 | 3.932 | 47,522,020 | +0.10(+2.51%) |
Feb 17, 2017 | 3.835 | 3.835 | 3.835 | 0 | -0.04(-1.10%) | |
Feb 16, 2017 | 3.949 | 3.960 | 3.873 | 3.878 | 44,036,384 | -0.02(-0.64%) |
Feb 15, 2017 | 3.875 | 3.935 | 3.864 | 3.903 | 41,547,808 | +0.02(+0.46%) |
Feb 14, 2017 | 3.828 | 3.892 | 3.775 | 3.885 | 43,912,100 | +0.12(+3.22%) |
Feb 13, 2017 | 3.761 | 3.789 | 3.736 | 3.764 | 54,520,420 | +0.05(+1.44%) |
Feb 10, 2017 | 3.689 | 3.739 | 3.657 | 3.711 | 59,728,644 | +0.10(+2.76%) |
Feb 09, 2017 | 3.647 | 3.689 | 3.593 | 3.611 | 35,992,140 | -0.04(-0.98%) |
Feb 08, 2017 | 3.543 | 3.661 | 3.490 | 3.647 | 70,059,992 | +0.06(+1.59%) |
Feb 07, 2017 | 3.629 | 3.640 | 3.572 | 3.590 | 39,775,648 | -0.04(-1.08%) |
Feb 06, 2017 | 3.714 | 3.714 | 3.615 | 3.629 | 40,588,776 | -0.05(-1.36%) |
Feb 03, 2017 | 3.647 | 3.713 | 3.629 | 3.679 | 55,693,036 | +0.06(+1.77%) |
Feb 02, 2017 | 3.711 | 3.729 | 3.590 | 3.615 | 54,046,808 | -0.03(-0.78%) |
Feb 01, 2017 | 3.732 | 3.732 | 3.604 | 3.643 | 57,313,972 | -0.01(-0.29%) |
Jan 31, 2017 | 3.729 | 3.750 | 3.640 | 3.654 | 49,442,504 | -0.05(-1.25%) |
Jan 30, 2017 | 3.814 | 3.814 | 3.657 | 3.700 | 50,223,104 | -0.14(-3.71%) |
Jan 27, 2017 | 3.882 | 3.900 | 3.818 | 3.843 | 45,890,848 | -0.04(-1.10%) |
Jan 26, 2017 | 3.939 | 3.942 | 3.875 | 3.885 | 43,327,488 | -0.02(-0.55%) |
Jan 25, 2017 | 3.960 | 3.996 | 3.882 | 3.907 | 49,383,552 | -0.05(-1.17%) |
Jan 24, 2017 | 4.092 | 4.095 | 3.953 | 3.953 | 63,406,580 | -0.08(-2.03%) |
Jan 23, 2017 | 3.981 | 4.053 | 3.942 | 4.035 | 42,768,344 | +0.05(+1.16%) |
Jan 20, 2017 | 4.035 | 4.067 | 3.976 | 3.989 | 38,340,096 | +0.02(+0.54%) |
Jan 19, 2017 | 4.013 | 4.021 | 3.944 | 3.967 | 33,619,420 | -0.01(-0.27%) |
Jan 18, 2017 | 3.967 | 4.019 | 3.960 | 3.978 | 49,267,604 | -0.04(-0.89%) |
Jan 17, 2017 | 4.038 | 4.067 | 4.006 | 4.013 | 38,626,448 | -0.02(-0.44%) |
Jan 13, 2017 | 4.031 | 4.031 | 4.031 | 0 | -0.06(-1.48%) | |
Jan 12, 2017 | 4.145 | 4.170 | 4.088 | 4.092 | 36,862,192 | -0.02(-0.43%) |
Jan 11, 2017 | 3.885 | 4.117 | 3.867 | 4.110 | 69,965,752 | +0.19(+4.72%) |
Jan 10, 2017 | 3.924 | 3.969 | 3.900 | 3.924 | 40,841,772 | +0.07(+1.75%) |
Jan 09, 2017 | 3.860 | 3.921 | 3.828 | 3.857 | 35,832,944 | -0.01(-0.37%) |
Jan 06, 2017 | 3.917 | 3.921 | 3.828 | 3.871 | 69,434,256 | -0.08(-2.07%) |
Jan 05, 2017 | 3.903 | 3.983 | 3.891 | 3.953 | 51,246,932 | +0.11(+2.78%) |
Jan 04, 2017 | 3.869 | 3.878 | 3.793 | 3.846 | 39,062,460 | -0.01(-0.28%) |
Jan 03, 2017 | 3.771 | 3.887 | 3.771 | 3.857 | 63,867,520 | +0.26(+7.12%) |
Dec 30, 2016 | 3.600 | 3.600 | 3.600 | 0 | -0.08(-2.13%) | |
Dec 29, 2016 | 3.657 | 3.714 | 3.629 | 3.679 | 36,711,376 | +0.00(+0.00%) |
Dec 28, 2016 | 3.615 | 3.700 | 3.608 | 3.679 | 40,257,248 | +0.06(+1.77%) |
Dec 27, 2016 | 3.618 | 3.640 | 3.575 | 3.615 | 36,939,524 | +0.01(+0.40%) |
Dec 23, 2016 | 3.600 | 3.600 | 3.600 | 0 | +0.08(+2.33%) | |
Dec 22, 2016 | 3.536 | 3.547 | 3.482 | 3.518 | 39,650,392 | -0.02(-0.50%) |
Dec 21, 2016 | 3.579 | 3.586 | 3.494 | 3.536 | 54,691,764 | +0.01(+0.20%) |
Dec 20, 2016 | 3.561 | 3.588 | 3.481 | 3.529 | 48,490,416 | +0.01(+0.30%) |
Dec 19, 2016 | 3.629 | 3.636 | 3.508 | 3.518 | 61,720,268 | -0.12(-3.23%) |
Dec 16, 2016 | 3.664 | 3.704 | 3.618 | 3.636 | 61,331,396 | -0.02(-0.49%) |
Dec 15, 2016 | 3.629 | 3.704 | 3.600 | 3.654 | 95,099,824 | -0.05(-1.35%) |
Dec 14, 2016 | 3.850 | 3.896 | 3.682 | 3.704 | 80,577,200 | -0.19(-4.94%) |
Dec 13, 2016 | 3.939 | 3.971 | 3.846 | 3.896 | 52,284,888 | +0.00(+0.09%) |
Dec 12, 2016 | 3.928 | 3.992 | 3.889 | 3.892 | 73,107,392 | +0.03(+0.83%) |
Dec 09, 2016 | 3.892 | 3.931 | 3.828 | 3.860 | 60,801,412 | -0.01(-0.28%) |
Dec 08, 2016 | 3.846 | 3.896 | 3.768 | 3.871 | 79,136,288 | +0.02(+0.55%) |
Dec 07, 2016 | 3.864 | 3.898 | 3.814 | 3.850 | 78,057,888 | +0.01(+0.37%) |
Dec 06, 2016 | 3.718 | 3.907 | 3.697 | 3.835 | 110,665,176 | +0.11(+3.06%) |
Dec 05, 2016 | 3.832 | 3.878 | 3.713 | 3.721 | 93,625,440 | -0.08(-2.15%) |
Dec 02, 2016 | 3.736 | 3.835 | 3.711 | 3.803 | 86,560,032 | +0.05(+1.42%) |
Dec 01, 2016 | 3.875 | 3.935 | 3.707 | 3.750 | 129,834,048 | -0.12(-3.13%) |
Nov 30, 2016 | 3.764 | 3.910 | 3.750 | 3.871 | 119,096,696 | +0.36(+10.36%) |
Nov 29, 2016 | 3.551 | 3.568 | 3.462 | 3.508 | 62,789,916 | -0.14(-3.90%) |
Nov 28, 2016 | 3.689 | 3.739 | 3.640 | 3.650 | 52,141,980 | +0.02(+0.49%) |
Nov 25, 2016 | 3.654 | 3.679 | 3.590 | 3.632 | 31,758,458 | -0.09(-2.49%) |
Nov 23, 2016 | 3.725 | 3.725 | 3.725 | 0 | -0.01(-0.19%) | |
Nov 22, 2016 | 3.704 | 3.750 | 3.618 | 3.732 | 79,236,840 | +0.07(+2.04%) |
Nov 21, 2016 | 3.597 | 3.664 | 3.575 | 3.657 | 65,570,580 | +0.22(+6.42%) |
Nov 18, 2016 | 3.454 | 3.511 | 3.405 | 3.437 | 39,060,200 | +0.02(+0.52%) |
Nov 17, 2016 | 3.561 | 3.593 | 3.405 | 3.419 | 55,767,920 | -0.08(-2.34%) |
Nov 16, 2016 | 3.526 | 3.575 | 3.454 | 3.501 | 72,232,992 | -0.06(-1.60%) |
Nov 15, 2016 | 3.590 | 3.643 | 3.540 | 3.558 | 94,994,288 | +0.15(+4.39%) |
Nov 14, 2016 | 3.358 | 3.415 | 3.257 | 3.408 | 135,306,624 | -0.06(-1.64%) |
Nov 11, 2016 | 3.543 | 3.597 | 3.365 | 3.465 | 125,340,576 | -0.22(-5.90%) |
Nov 10, 2016 | 3.828 | 3.939 | 3.604 | 3.682 | 118,980,904 | -0.35(-8.66%) |
Nov 09, 2016 | 3.882 | 4.070 | 3.882 | 4.031 | 94,913,464 | -0.04(-0.96%) |
Nov 08, 2016 | 3.971 | 4.136 | 3.960 | 4.070 | 70,356,160 | +0.01(+0.26%) |
Nov 07, 2016 | 3.957 | 4.070 | 3.957 | 4.060 | 71,243,232 | +0.27(+7.24%) |
Nov 04, 2016 | 3.782 | 3.839 | 3.707 | 3.786 | 72,657,216 | +0.01(+0.19%) |
Nov 03, 2016 | 3.914 | 3.935 | 3.752 | 3.778 | 54,802,852 | -0.04(-1.12%) |
Nov 02, 2016 | 3.878 | 3.921 | 3.746 | 3.821 | 71,179,520 | -0.13(-3.25%) |
Nov 01, 2016 | 4.135 | 4.170 | 3.864 | 3.949 | 91,775,824 | -0.21(-4.97%) |
Oct 31, 2016 | 4.249 | 4.256 | 4.090 | 4.156 | 68,267,664 | -0.07(-1.69%) |
Oct 28, 2016 | 4.295 | 4.341 | 4.213 | 4.227 | 58,581,776 | -0.07(-1.74%) |
Oct 27, 2016 | 4.419 | 4.423 | 4.277 | 4.302 | 68,304,272 | -0.03(-0.66%) |
Oct 26, 2016 | 4.277 | 4.405 | 4.259 | 4.330 | 79,805,352 | -0.01(-0.16%) |
Oct 25, 2016 | 4.362 | 4.398 | 4.249 | 4.338 | 77,601,072 | -0.08(-1.85%) |
Oct 24, 2016 | 4.455 | 4.471 | 4.338 | 4.419 | 108,497,552 | +0.09(+1.97%) |
Oct 21, 2016 | 4.241 | 4.341 | 4.229 | 4.334 | 57,395,036 | +0.06(+1.33%) |
Oct 20, 2016 | 4.170 | 4.277 | 4.149 | 4.277 | 67,799,184 | +0.05(+1.09%) |
Oct 19, 2016 | 4.234 | 4.316 | 4.209 | 4.231 | 77,002,640 | +0.04(+0.93%) |
Oct 18, 2016 | 4.177 | 4.224 | 4.113 | 4.192 | 77,540,400 | +0.13(+3.16%) |
Oct 17, 2016 | 3.989 | 4.074 | 3.949 | 4.063 | 54,339,808 | +0.10(+2.42%) |
Oct 14, 2016 | 3.981 | 4.013 | 3.907 | 3.967 | 72,427,840 | +0.05(+1.27%) |
Oct 13, 2016 | 3.757 | 3.924 | 3.702 | 3.917 | 74,133,768 | +0.12(+3.19%) |
Oct 12, 2016 | 3.771 | 3.839 | 3.729 | 3.796 | 45,284,868 | -0.01(-0.28%) |
Oct 11, 2016 | 3.860 | 3.867 | 3.704 | 3.807 | 69,706,192 | -0.06(-1.66%) |
Oct 10, 2016 | 3.828 | 3.907 | 3.828 | 3.871 | 51,336,916 | +0.12(+3.23%) |
Oct 07, 2016 | 3.764 | 3.778 | 3.682 | 3.750 | 71,524,856 | +0.04(+1.15%) |
Oct 06, 2016 | 3.568 | 3.721 | 3.565 | 3.707 | 82,371,568 | +0.17(+4.83%) |
Oct 05, 2016 | 3.486 | 3.584 | 3.472 | 3.536 | 73,026,656 | +0.12(+3.55%) |
Oct 04, 2016 | 3.451 | 3.483 | 3.380 | 3.415 | 65,358,264 | -0.04(-1.13%) |
Oct 03, 2016 | 3.365 | 3.458 | 3.326 | 3.454 | 63,890,108 | +0.13(+3.97%) |
Sep 30, 2016 | 3.330 | 3.383 | 3.287 | 3.323 | 56,272,828 | +0.02(+0.65%) |
Sep 29, 2016 | 3.372 | 3.412 | 3.260 | 3.301 | 76,220,016 | -0.08(-2.42%) |
Sep 28, 2016 | 3.251 | 3.394 | 3.194 | 3.383 | 85,330,432 | +0.16(+4.86%) |
Sep 27, 2016 | 3.187 | 3.226 | 3.105 | 3.226 | 66,148,160 | +0.02(+0.55%) |
Sep 26, 2016 | 3.251 | 3.276 | 3.209 | 3.209 | 58,521,996 | -0.06(-1.85%) |
Sep 23, 2016 | 3.387 | 3.412 | 3.243 | 3.269 | 79,731,184 | -0.14(-3.97%) |
Sep 22, 2016 | 3.454 | 3.501 | 3.405 | 3.405 | 79,165,560 | +0.02(+0.53%) |
Sep 21, 2016 | 3.323 | 3.401 | 3.285 | 3.387 | 69,047,536 | +0.10(+3.15%) |
Sep 20, 2016 | 3.358 | 3.365 | 3.269 | 3.283 | 80,439,256 | +0.04(+1.32%) |
Sep 19, 2016 | 3.283 | 3.344 | 3.219 | 3.241 | 47,688,292 | +0.00(+0.00%) |
Sep 16, 2016 | 3.241 | 3.289 | 3.219 | 3.241 | 58,208,404 | -0.06(-1.83%) |
Sep 15, 2016 | 3.230 | 3.337 | 3.173 | 3.301 | 57,388,800 | +0.11(+3.58%) |
Sep 14, 2016 | 3.187 | 3.280 | 3.137 | 3.187 | 85,445,936 | +0.01(+0.34%) |
Sep 13, 2016 | 3.412 | 3.447 | 3.152 | 3.177 | 105,754,512 | -0.32(-9.07%) |
Sep 12, 2016 | 3.340 | 3.518 | 3.323 | 3.494 | 60,535,768 | +0.11(+3.15%) |
Sep 09, 2016 | 3.511 | 3.526 | 3.383 | 3.387 | 66,679,248 | -0.24(-6.58%) |
Sep 08, 2016 | 3.572 | 3.647 | 3.522 | 3.625 | 68,625,344 | +0.11(+3.04%) |
Sep 07, 2016 | 3.547 | 3.572 | 3.494 | 3.518 | 51,273,068 | -0.02(-0.60%) |
Sep 06, 2016 | 3.454 | 3.543 | 3.429 | 3.540 | 69,468,272 | +0.13(+3.76%) |
Sep 02, 2016 | 3.369 | 3.412 | 3.412 | 3.412 | 65,829,540 | +0.13(+3.90%) |
Sep 01, 2016 | 3.262 | 3.308 | 3.194 | 3.283 | 50,994,568 | +0.03(+0.88%) |
Aug 31, 2016 | 3.358 | 3.378 | 3.216 | 3.255 | 78,387,960 | -0.09(-2.66%) |
Aug 30, 2016 | 3.369 | 3.405 | 3.316 | 3.344 | 50,527,652 | +0.01(+0.21%) |
Aug 29, 2016 | 3.259 | 3.380 | 3.248 | 3.337 | 56,118,552 | +0.09(+2.85%) |
Aug 26, 2016 | 3.308 | 3.369 | 3.210 | 3.244 | 55,742,300 | -0.03(-0.87%) |
Aug 25, 2016 | 3.255 | 3.287 | 3.219 | 3.273 | 37,587,860 | +0.05(+1.55%) |
Aug 24, 2016 | 3.259 | 3.317 | 3.219 | 3.223 | 63,772,004 | -0.07(-2.27%) |
Aug 23, 2016 | 3.251 | 3.351 | 3.230 | 3.298 | 62,406,428 | +0.07(+2.32%) |
Aug 22, 2016 | 3.262 | 3.269 | 3.198 | 3.223 | 58,662,940 | -0.14(-4.03%) |
Aug 19, 2016 | 3.323 | 3.380 | 3.291 | 3.358 | 37,429,536 | -0.00(-0.11%) |
Aug 18, 2016 | 3.351 | 3.390 | 3.323 | 3.362 | 63,520,168 | +0.05(+1.51%) |
Aug 17, 2016 | 3.212 | 3.323 | 3.173 | 3.312 | 63,975,080 | +0.05(+1.42%) |
Aug 16, 2016 | 3.234 | 3.326 | 3.198 | 3.266 | 65,737,684 | +0.03(+0.99%) |
Aug 15, 2016 | 3.169 | 3.241 | 3.169 | 3.234 | 60,734,724 | +0.12(+4.01%) |
Aug 12, 2016 | 3.116 | 3.205 | 3.091 | 3.109 | 75,487,976 | +0.02(+0.69%) |
Aug 11, 2016 | 3.016 | 3.109 | 2.977 | 3.088 | 56,178,096 | +0.09(+2.85%) |
Aug 10, 2016 | 3.109 | 3.127 | 2.981 | 3.002 | 57,166,900 | -0.10(-3.10%) |
Aug 09, 2016 | 3.109 | 3.152 | 3.045 | 3.098 | 62,767,844 | +0.02(+0.58%) |
Aug 08, 2016 | 3.006 | 3.113 | 3.002 | 3.080 | 63,317,440 | +0.10(+3.47%) |
Aug 05, 2016 | 3.027 | 3.038 | 2.949 | 2.977 | 33,250,362 | -0.02(-0.59%) |
Aug 04, 2016 | 2.963 | 3.045 | 2.949 | 2.995 | 41,440,956 | +0.04(+1.45%) |
Aug 03, 2016 | 2.820 | 2.963 | 2.771 | 2.952 | 75,073,464 | +0.14(+4.80%) |
Aug 02, 2016 | 2.942 | 2.974 | 2.804 | 2.817 | 100,441,704 | -0.06(-2.10%) |
Aug 01, 2016 | 3.045 | 3.052 | 2.867 | 2.877 | 66,055,384 | -0.21(-6.91%) |
Jul 29, 2016 | 2.991 | 3.098 | 2.974 | 3.091 | 75,259,032 | +0.22(+7.69%) |
Jul 28, 2016 | 2.913 | 2.938 | 2.860 | 2.870 | 49,850,804 | -0.10(-3.24%) |
Jul 27, 2016 | 3.009 | 3.023 | 2.938 | 2.966 | 71,437,784 | -0.03(-0.95%) |
Jul 26, 2016 | 2.956 | 3.009 | 2.938 | 2.995 | 43,545,384 | +0.04(+1.45%) |
Jul 25, 2016 | 3.031 | 3.048 | 2.949 | 2.952 | 53,893,040 | -0.06(-2.01%) |
Jul 22, 2016 | 2.991 | 3.013 | 2.934 | 3.013 | 37,382,500 | +0.03(+1.08%) |
Jul 21, 2016 | 2.995 | 3.052 | 2.952 | 2.981 | 50,788,696 | -0.00(-0.12%) |
Jul 20, 2016 | 2.981 | 3.016 | 2.954 | 2.984 | 67,020,020 | -0.03(-1.06%) |
Jul 19, 2016 | 2.991 | 3.027 | 2.949 | 3.016 | 57,455,428 | +0.03(+0.95%) |
Jul 18, 2016 | 2.877 | 3.009 | 2.856 | 2.988 | 55,061,512 | +0.09(+3.20%) |
Jul 15, 2016 | 2.899 | 2.934 | 2.845 | 2.895 | 53,847,528 | -0.03(-0.97%) |
Jul 14, 2016 | 2.927 | 2.934 | 2.863 | 2.924 | 74,640,304 | +0.10(+3.66%) |
Jul 13, 2016 | 2.806 | 2.863 | 2.717 | 2.820 | 76,997,736 | -0.06(-1.98%) |
Jul 12, 2016 | 2.860 | 2.931 | 2.853 | 2.877 | 85,972,568 | +0.11(+3.99%) |
Jul 11, 2016 | 2.710 | 2.788 | 2.701 | 2.767 | 68,755,488 | +0.11(+4.02%) |
Jul 08, 2016 | 2.682 | 2.536 | 2.614 | 2.660 | 60,218,848 | +0.12(+4.92%) |
Jul 07, 2016 | 2.578 | 2.699 | 2.521 | 2.536 | 108,312,896 | +0.04(+1.71%) |
Jul 06, 2016 | 2.400 | 2.504 | 2.358 | 2.493 | 57,625,092 | +0.04(+1.74%) |
Jul 05, 2016 | 2.514 | 2.536 | 2.422 | 2.450 | 70,420,192 | -0.21(-7.90%) |
Jul 01, 2016 | 2.543 | 2.660 | 2.660 | 2.660 | 70,715,496 | +0.11(+4.33%) |
Jun 30, 2016 | 2.536 | 2.575 | 2.491 | 2.550 | 51,575,852 | -0.01(-0.28%) |
Jun 29, 2016 | 2.486 | 2.593 | 2.468 | 2.557 | 80,881,776 | +0.14(+5.90%) |
Jun 28, 2016 | 2.382 | 2.432 | 2.368 | 2.415 | 49,429,096 | +0.16(+7.28%) |
Jun 27, 2016 | 2.415 | 2.415 | 2.222 | 2.251 | 98,578,232 | -0.15(-6.23%) |
Jun 24, 2016 | 2.358 | 2.443 | 2.347 | 2.400 | 82,380,888 | -0.17(-6.52%) |
Jun 23, 2016 | 2.546 | 2.575 | 2.504 | 2.568 | 67,030,384 | +0.10(+4.19%) |
Jun 22, 2016 | 2.536 | 2.575 | 2.464 | 2.464 | 66,193,248 | -0.03(-1.28%) |
Jun 21, 2016 | 2.457 | 2.507 | 2.388 | 2.496 | 45,375,648 | +0.04(+1.59%) |
Jun 20, 2016 | 2.461 | 2.511 | 2.436 | 2.457 | 75,443,200 | +0.10(+4.23%) |
Jun 17, 2016 | 2.290 | 2.386 | 2.274 | 2.358 | 71,603,832 | +0.14(+6.43%) |
Jun 16, 2016 | 2.140 | 2.215 | 2.098 | 2.215 | 62,687,444 | +0.02(+0.81%) |
Jun 15, 2016 | 2.151 | 2.254 | 2.126 | 2.197 | 80,851,144 | +0.05(+2.49%) |
Jun 14, 2016 | 2.222 | 2.258 | 2.101 | 2.144 | 75,738,608 | -0.06(-2.90%) |
Jun 13, 2016 | 2.229 | 2.297 | 2.197 | 2.208 | 71,182,520 | -0.10(-4.17%) |
Jun 10, 2016 | 2.372 | 2.393 | 2.297 | 2.304 | 61,571,212 | -0.15(-6.10%) |
Jun 09, 2016 | 2.500 | 2.525 | 2.436 | 2.454 | 76,991,152 | -0.09(-3.64%) |
Jun 08, 2016 | 2.422 | 2.561 | 2.397 | 2.546 | 143,200,704 | +0.25(+11.02%) |
Jun 07, 2016 | 2.194 | 2.325 | 2.194 | 2.293 | 86,177,536 | +0.08(+3.54%) |
Jun 06, 2016 | 2.201 | 2.240 | 2.169 | 2.215 | 72,812,664 | +0.05(+2.13%) |
Jun 03, 2016 | 2.151 | 2.204 | 2.137 | 2.169 | 62,637,316 | +0.06(+2.87%) |
Jun 02, 2016 | 2.023 | 2.128 | 2.012 | 2.108 | 69,554,888 | +0.04(+1.89%) |
Jun 01, 2016 | 1.984 | 2.080 | 1.941 | 2.069 | 85,899,800 | +0.06(+3.20%) |
May 31, 2016 | 2.105 | 2.165 | 2.005 | 2.005 | 101,586,296 | -0.07(-3.60%) |
May 27, 2016 | 2.144 | 2.080 | 2.080 | 2.080 | 96,509,688 | -0.08(-3.63%) |
May 26, 2016 | 2.244 | 2.279 | 2.151 | 2.158 | 77,329,496 | -0.05(-2.10%) |
May 25, 2016 | 2.254 | 2.272 | 2.169 | 2.204 | 118,202,096 | +0.00(+0.16%) |
May 24, 2016 | 2.283 | 2.286 | 2.172 | 2.201 | 79,257,632 | +0.01(+0.49%) |
May 23, 2016 | 2.201 | 2.240 | 2.155 | 2.190 | 98,267,208 | -0.11(-4.65%) |
May 20, 2016 | 2.372 | 2.436 | 2.290 | 2.297 | 94,763,856 | +0.01(+0.47%) |
May 19, 2016 | 2.311 | 2.340 | 2.190 | 2.286 | 107,623,960 | -0.12(-4.89%) |
May 18, 2016 | 2.461 | 2.525 | 2.400 | 2.404 | 81,050,400 | -0.12(-4.80%) |
May 17, 2016 | 2.532 | 2.590 | 2.463 | 2.525 | 65,848,660 | -0.02(-0.84%) |
May 16, 2016 | 2.521 | 2.621 | 2.521 | 2.546 | 66,360,924 | +0.10(+3.92%) |
May 13, 2016 | 2.575 | 2.625 | 2.411 | 2.450 | 93,555,616 | -0.17(-6.39%) |
May 12, 2016 | 2.650 | 2.727 | 2.553 | 2.618 | 73,401,544 | -0.02(-0.94%) |
May 11, 2016 | 2.671 | 2.739 | 2.561 | 2.642 | 94,878,600 | +0.02(+0.95%) |
May 10, 2016 | 2.507 | 2.618 | 2.507 | 2.618 | 62,339,688 | +0.19(+7.61%) |
May 09, 2016 | 2.561 | 2.561 | 2.247 | 2.432 | 131,252,232 | -0.18(-6.82%) |
May 06, 2016 | 2.479 | 2.642 | 2.450 | 2.610 | 71,228,872 | +0.09(+3.68%) |
May 05, 2016 | 2.699 | 2.721 | 2.464 | 2.518 | 103,396,168 | -0.09(-3.42%) |
May 04, 2016 | 2.600 | 2.660 | 2.561 | 2.607 | 82,096,352 | +0.05(+2.09%) |
May 03, 2016 | 2.614 | 2.618 | 2.525 | 2.553 | 89,466,960 | -0.15(-5.41%) |