Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.810 | 2.870 | 2.760 | 2.840 | 9,483,886 | +0.06(+2.16%) |
Apr 27, 2017 | 3.040 | 3.040 | 2.740 | 2.780 | 18,280,958 | -0.32(-10.32%) |
Apr 26, 2017 | 3.000 | 3.100 | 2.900 | 3.100 | 8,754,181 | +0.07(+2.31%) |
Apr 25, 2017 | 3.080 | 3.130 | 2.960 | 3.030 | 8,501,086 | -0.12(-3.81%) |
Apr 24, 2017 | 3.170 | 3.210 | 3.125 | 3.150 | 5,850,080 | -0.06(-1.87%) |
Apr 21, 2017 | 3.180 | 3.235 | 3.150 | 3.210 | 5,550,581 | +0.05(+1.58%) |
Apr 20, 2017 | 3.210 | 3.215 | 3.110 | 3.160 | 6,670,788 | -0.04(-1.25%) |
Apr 19, 2017 | 3.250 | 3.250 | 3.100 | 3.200 | 7,893,020 | -0.07(-2.14%) |
Apr 18, 2017 | 3.250 | 3.305 | 3.210 | 3.270 | 6,191,159 | -0.03(-0.91%) |
Apr 17, 2017 | 3.320 | 3.360 | 3.270 | 3.300 | 5,496,342 | +0.00(+0.00%) |
Apr 13, 2017 | 3.370 | 3.430 | 3.290 | 3.300 | 9,550,293 | +0.01(+0.30%) |
Apr 12, 2017 | 3.200 | 3.300 | 3.200 | 3.290 | 4,972,679 | +0.06(+1.86%) |
Apr 11, 2017 | 3.050 | 3.250 | 3.030 | 3.230 | 9,147,939 | +0.21(+6.95%) |
Apr 10, 2017 | 3.030 | 3.030 | 2.970 | 3.020 | 2,427,143 | -0.01(-0.33%) |
Apr 07, 2017 | 3.070 | 3.110 | 2.970 | 3.030 | 4,191,992 | +0.02(+0.66%) |
Apr 06, 2017 | 3.030 | 3.060 | 2.990 | 3.010 | 3,208,755 | -0.03(-0.99%) |
Apr 05, 2017 | 3.050 | 3.080 | 3.000 | 3.040 | 4,373,770 | -0.02(-0.65%) |
Apr 04, 2017 | 3.070 | 3.080 | 3.010 | 3.060 | 3,325,529 | +0.00(+0.00%) |
Apr 03, 2017 | 2.990 | 3.060 | 2.970 | 3.060 | 4,054,113 | +0.08(+2.68%) |
Mar 31, 2017 | 3.030 | 3.070 | 2.980 | 2.980 | 5,075,894 | -0.06(-1.97%) |
Mar 30, 2017 | 3.030 | 3.090 | 3.000 | 3.040 | 5,778,008 | -0.04(-1.30%) |
Mar 29, 2017 | 2.960 | 3.080 | 2.930 | 3.080 | 5,372,869 | +0.12(+4.05%) |
Mar 28, 2017 | 3.010 | 3.070 | 2.920 | 2.960 | 12,344,120 | -0.05(-1.66%) |
Mar 27, 2017 | 3.000 | 3.020 | 2.930 | 3.010 | 5,932,288 | +0.09(+3.08%) |
Mar 24, 2017 | 2.950 | 2.970 | 2.900 | 2.920 | 3,269,627 | -0.03(-1.02%) |
Mar 23, 2017 | 2.910 | 2.950 | 2.830 | 2.950 | 5,261,800 | +0.03(+1.03%) |
Mar 22, 2017 | 2.970 | 3.000 | 2.890 | 2.920 | 4,680,222 | -0.06(-2.01%) |
Mar 21, 2017 | 2.900 | 3.010 | 2.845 | 2.980 | 10,269,401 | +0.09(+3.11%) |
Mar 20, 2017 | 2.820 | 2.890 | 2.780 | 2.890 | 4,031,976 | +0.05(+1.76%) |
Mar 17, 2017 | 2.820 | 2.870 | 2.760 | 2.840 | 9,464,167 | +0.01(+0.35%) |
Mar 16, 2017 | 2.860 | 2.890 | 2.780 | 2.830 | 5,336,301 | +0.05(+1.80%) |
Mar 15, 2017 | 2.620 | 2.830 | 2.620 | 2.780 | 7,834,956 | +0.17(+6.51%) |
Mar 14, 2017 | 2.760 | 2.775 | 2.610 | 2.610 | 6,901,051 | -0.17(-6.12%) |
Mar 13, 2017 | 2.870 | 2.870 | 2.750 | 2.780 | 11,254,964 | -0.12(-4.14%) |
Mar 10, 2017 | 2.690 | 2.910 | 2.690 | 2.900 | 9,640,696 | +0.21(+7.81%) |
Mar 09, 2017 | 2.760 | 2.800 | 2.680 | 2.690 | 4,090,970 | -0.08(-2.89%) |
Mar 08, 2017 | 2.780 | 2.815 | 2.750 | 2.770 | 6,334,237 | -0.03(-1.07%) |
Mar 07, 2017 | 2.720 | 2.850 | 2.700 | 2.800 | 7,090,608 | +0.03(+1.08%) |
Mar 06, 2017 | 2.860 | 2.860 | 2.720 | 2.770 | 9,239,291 | -0.10(-3.48%) |
Mar 03, 2017 | 2.830 | 2.880 | 2.710 | 2.870 | 11,491,794 | +0.09(+3.24%) |
Mar 02, 2017 | 2.820 | 2.880 | 2.774 | 2.780 | 10,687,005 | -0.10(-3.47%) |
Mar 01, 2017 | 2.850 | 2.950 | 2.850 | 2.880 | 8,269,278 | -0.01(-0.35%) |
Feb 28, 2017 | 2.920 | 2.985 | 2.860 | 2.890 | 10,031,754 | -0.02(-0.69%) |
Feb 27, 2017 | 2.950 | 3.080 | 2.860 | 2.910 | 14,205,038 | -0.08(-2.68%) |
Feb 24, 2017 | 2.950 | 3.030 | 2.900 | 2.990 | 15,339,460 | -0.05(-1.64%) |
Feb 23, 2017 | 2.910 | 3.080 | 2.900 | 3.040 | 29,984,040 | +0.00(+0.00%) |
Feb 22, 2017 | 3.080 | 3.120 | 2.980 | 3.040 | 7,421,624 | -0.08(-2.56%) |
Feb 21, 2017 | 3.060 | 3.120 | 3.030 | 3.120 | 6,523,817 | +0.03(+0.97%) |
Feb 17, 2017 | 3.090 | 3.090 | 3.090 | 0 | -0.08(-2.52%) | |
Feb 16, 2017 | 3.180 | 3.250 | 3.120 | 3.170 | 10,312,191 | +0.10(+3.26%) |
Feb 15, 2017 | 3.030 | 3.115 | 3.000 | 3.070 | 5,588,521 | +0.00(+0.00%) |
Feb 14, 2017 | 3.230 | 3.240 | 3.040 | 3.070 | 7,099,297 | -0.05(-1.60%) |
Feb 13, 2017 | 2.970 | 3.120 | 2.950 | 3.120 | 7,074,764 | +0.12(+4.00%) |
Feb 10, 2017 | 2.900 | 3.030 | 2.850 | 3.000 | 6,459,562 | +0.10(+3.45%) |
Feb 09, 2017 | 3.020 | 3.070 | 2.900 | 2.900 | 5,585,157 | -0.12(-3.97%) |
Feb 08, 2017 | 2.910 | 3.050 | 2.890 | 3.020 | 9,075,129 | +0.19(+6.71%) |
Feb 07, 2017 | 2.850 | 2.870 | 2.780 | 2.830 | 6,578,242 | -0.05(-1.74%) |
Feb 06, 2017 | 2.950 | 2.960 | 2.750 | 2.880 | 11,698,642 | -0.03(-1.03%) |
Feb 03, 2017 | 2.880 | 2.920 | 2.830 | 2.910 | 5,036,555 | +0.02(+0.69%) |
Feb 02, 2017 | 2.990 | 2.990 | 2.850 | 2.890 | 12,284,076 | +0.04(+1.40%) |
Feb 01, 2017 | 2.680 | 2.910 | 2.560 | 2.850 | 11,865,524 | +0.18(+6.74%) |
Jan 31, 2017 | 3.050 | 3.058 | 2.390 | 2.670 | 37,715,104 | -0.27(-9.18%) |
Jan 30, 2017 | 3.660 | 3.690 | 2.940 | 2.940 | 28,895,320 | -1.02(-25.76%) |
Jan 27, 2017 | 3.920 | 4.040 | 3.920 | 3.960 | 2,405,987 | +0.03(+0.76%) |
Jan 26, 2017 | 3.850 | 3.995 | 3.830 | 3.930 | 3,487,623 | -0.02(-0.51%) |
Jan 25, 2017 | 4.010 | 4.075 | 3.880 | 3.950 | 6,095,637 | -0.16(-3.89%) |
Jan 24, 2017 | 4.340 | 4.410 | 4.090 | 4.110 | 7,720,748 | -0.20(-4.64%) |
Jan 23, 2017 | 4.260 | 4.324 | 4.240 | 4.310 | 5,833,860 | +0.12(+2.86%) |
Jan 20, 2017 | 4.140 | 4.250 | 4.075 | 4.190 | 3,887,140 | +0.03(+0.72%) |
Jan 19, 2017 | 4.040 | 4.200 | 4.010 | 4.160 | 5,743,495 | +0.05(+1.22%) |
Jan 18, 2017 | 4.180 | 4.220 | 4.040 | 4.110 | 3,787,723 | -0.05(-1.20%) |
Jan 17, 2017 | 4.250 | 4.250 | 4.080 | 4.160 | 4,676,736 | +0.09(+2.21%) |
Jan 13, 2017 | 4.070 | 4.070 | 4.070 | 0 | +0.03(+0.74%) | |
Jan 12, 2017 | 4.170 | 4.180 | 3.950 | 4.040 | 5,966,908 | +0.02(+0.50%) |
Jan 11, 2017 | 4.000 | 4.110 | 3.900 | 4.020 | 5,173,143 | +0.00(+0.00%) |
Jan 10, 2017 | 3.930 | 4.050 | 3.910 | 4.020 | 5,099,327 | +0.14(+3.61%) |
Jan 09, 2017 | 3.900 | 3.980 | 3.820 | 3.880 | 3,237,440 | +0.07(+1.84%) |
Jan 06, 2017 | 3.900 | 4.015 | 3.760 | 3.810 | 4,175,924 | -0.18(-4.51%) |
Jan 05, 2017 | 3.700 | 4.018 | 3.680 | 3.990 | 7,745,417 | +0.35(+9.62%) |
Jan 04, 2017 | 3.690 | 3.710 | 3.590 | 3.640 | 4,059,083 | +0.01(+0.28%) |
Jan 03, 2017 | 3.560 | 3.680 | 3.510 | 3.630 | 5,620,856 | +0.13(+3.71%) |
Dec 30, 2016 | 3.500 | 3.500 | 3.500 | 0 | -0.13(-3.58%) | |
Dec 29, 2016 | 3.410 | 3.640 | 3.350 | 3.630 | 6,381,645 | +0.28(+8.36%) |
Dec 28, 2016 | 3.250 | 3.390 | 3.205 | 3.350 | 3,982,038 | +0.15(+4.69%) |
Dec 27, 2016 | 3.200 | 3.230 | 3.140 | 3.200 | 3,107,042 | +0.04(+1.27%) |
Dec 23, 2016 | 3.160 | 3.160 | 3.160 | 0 | +0.03(+0.96%) | |
Dec 22, 2016 | 3.100 | 3.210 | 3.100 | 3.130 | 2,965,027 | -0.03(-0.95%) |
Dec 21, 2016 | 3.080 | 3.220 | 3.052 | 3.160 | 4,462,144 | +0.09(+2.93%) |
Dec 20, 2016 | 3.140 | 3.140 | 3.010 | 3.070 | 10,953,794 | -0.13(-4.06%) |
Dec 19, 2016 | 3.300 | 3.400 | 3.190 | 3.200 | 9,376,889 | -0.10(-3.03%) |
Dec 16, 2016 | 3.380 | 3.470 | 3.300 | 3.300 | 6,657,783 | -0.07(-2.08%) |
Dec 15, 2016 | 3.480 | 3.530 | 3.260 | 3.370 | 10,511,492 | -0.26(-7.16%) |
Dec 14, 2016 | 3.820 | 3.930 | 3.610 | 3.630 | 6,243,032 | -0.16(-4.22%) |
Dec 13, 2016 | 3.830 | 3.870 | 3.710 | 3.790 | 3,898,087 | -0.07(-1.81%) |
Dec 12, 2016 | 3.850 | 3.920 | 3.780 | 3.860 | 3,229,990 | +0.06(+1.58%) |
Dec 09, 2016 | 3.860 | 3.940 | 3.760 | 3.800 | 4,982,692 | -0.11(-2.81%) |
Dec 08, 2016 | 3.920 | 3.955 | 3.870 | 3.910 | 2,843,307 | -0.02(-0.51%) |
Dec 07, 2016 | 3.810 | 3.970 | 3.765 | 3.930 | 5,383,712 | +0.21(+5.65%) |
Dec 06, 2016 | 3.660 | 3.830 | 3.660 | 3.720 | 3,646,311 | +0.01(+0.27%) |
Dec 05, 2016 | 3.540 | 3.760 | 3.510 | 3.710 | 4,441,686 | +0.08(+2.20%) |
Dec 02, 2016 | 3.530 | 3.684 | 3.520 | 3.630 | 3,950,774 | +0.10(+2.83%) |
Dec 01, 2016 | 3.510 | 3.630 | 3.450 | 3.530 | 4,005,815 | -0.05(-1.40%) |
Nov 30, 2016 | 3.640 | 3.700 | 3.560 | 3.580 | 4,206,539 | -0.11(-2.98%) |
Nov 29, 2016 | 3.630 | 3.750 | 3.600 | 3.690 | 2,662,844 | -0.05(-1.34%) |
Nov 28, 2016 | 3.640 | 3.750 | 3.599 | 3.740 | 4,099,017 | +0.15(+4.18%) |
Nov 25, 2016 | 3.700 | 3.710 | 3.575 | 3.590 | 2,353,897 | -0.09(-2.45%) |
Nov 23, 2016 | 3.680 | 3.680 | 3.680 | 0 | -0.20(-5.15%) | |
Nov 22, 2016 | 3.830 | 3.900 | 3.790 | 3.880 | 4,165,149 | +0.05(+1.31%) |
Nov 21, 2016 | 3.810 | 3.890 | 3.745 | 3.830 | 3,173,930 | +0.05(+1.32%) |
Nov 18, 2016 | 3.700 | 3.820 | 3.700 | 3.780 | 5,450,429 | +0.01(+0.27%) |
Nov 17, 2016 | 3.810 | 3.950 | 3.700 | 3.770 | 5,820,949 | -0.06(-1.57%) |
Nov 16, 2016 | 3.910 | 3.955 | 3.715 | 3.830 | 7,190,199 | -0.11(-2.79%) |
Nov 15, 2016 | 3.640 | 3.945 | 3.640 | 3.940 | 5,474,676 | +0.28(+7.65%) |
Nov 14, 2016 | 3.600 | 3.780 | 3.500 | 3.660 | 6,862,008 | -0.01(-0.27%) |
Nov 11, 2016 | 4.040 | 4.100 | 3.650 | 3.670 | 10,474,311 | -0.39(-9.61%) |
Nov 10, 2016 | 4.300 | 4.300 | 3.990 | 4.060 | 10,470,983 | -0.23(-5.36%) |
Nov 09, 2016 | 4.350 | 4.520 | 4.140 | 4.290 | 13,087,002 | +0.23(+5.67%) |
Nov 08, 2016 | 4.060 | 4.195 | 4.010 | 4.060 | 7,641,744 | +0.03(+0.74%) |
Nov 07, 2016 | 4.010 | 4.106 | 3.890 | 4.030 | 4,607,758 | -0.12(-2.89%) |
Nov 04, 2016 | 4.150 | 4.200 | 4.000 | 4.150 | 5,731,924 | +0.00(+0.00%) |
Nov 03, 2016 | 4.010 | 4.230 | 4.000 | 4.150 | 4,773,902 | +0.14(+3.49%) |
Nov 02, 2016 | 4.370 | 4.370 | 3.970 | 4.010 | 7,353,088 | -0.19(-4.52%) |
Nov 01, 2016 | 4.090 | 4.270 | 4.060 | 4.200 | 6,899,942 | +0.24(+6.06%) |
Oct 31, 2016 | 4.010 | 4.020 | 3.830 | 3.960 | 4,963,522 | -0.05(-1.25%) |
Oct 28, 2016 | 3.810 | 4.130 | 3.810 | 4.010 | 7,338,923 | +0.23(+6.08%) |
Oct 27, 2016 | 3.890 | 3.955 | 3.780 | 3.780 | 5,461,808 | -0.13(-3.32%) |
Oct 26, 2016 | 4.090 | 4.110 | 3.820 | 3.910 | 4,716,948 | -0.17(-4.17%) |
Oct 25, 2016 | 4.060 | 4.160 | 4.020 | 4.080 | 4,880,059 | +0.06(+1.49%) |
Oct 24, 2016 | 4.160 | 4.210 | 3.890 | 4.020 | 4,469,802 | -0.12(-2.90%) |
Oct 21, 2016 | 4.140 | 4.160 | 4.060 | 4.140 | 3,245,421 | -0.02(-0.48%) |
Oct 20, 2016 | 4.160 | 4.180 | 4.050 | 4.160 | 3,376,547 | +0.00(+0.00%) |
Oct 19, 2016 | 4.260 | 4.260 | 4.080 | 4.160 | 4,863,331 | +0.00(+0.00%) |
Oct 18, 2016 | 4.000 | 4.180 | 3.940 | 4.160 | 3,177,811 | +0.23(+5.85%) |
Oct 17, 2016 | 3.880 | 3.970 | 3.830 | 3.930 | 4,053,250 | +0.06(+1.55%) |
Oct 14, 2016 | 3.940 | 4.050 | 3.860 | 3.870 | 4,088,470 | -0.09(-2.27%) |
Oct 13, 2016 | 3.940 | 4.120 | 3.860 | 3.960 | 5,217,869 | +0.04(+1.02%) |
Oct 12, 2016 | 3.900 | 3.940 | 3.810 | 3.920 | 3,861,419 | +0.07(+1.82%) |
Oct 11, 2016 | 3.960 | 4.040 | 3.850 | 3.850 | 5,476,708 | -0.13(-3.27%) |
Oct 10, 2016 | 3.870 | 3.980 | 3.860 | 3.980 | 2,263,311 | +0.13(+3.38%) |
Oct 07, 2016 | 4.110 | 4.130 | 3.830 | 3.850 | 6,008,901 | -0.12(-3.02%) |
Oct 06, 2016 | 3.880 | 4.110 | 3.870 | 3.970 | 6,394,214 | -0.05(-1.24%) |
Oct 05, 2016 | 4.050 | 4.070 | 3.840 | 4.020 | 6,064,716 | +0.07(+1.77%) |
Oct 04, 2016 | 4.120 | 4.120 | 3.900 | 3.950 | 6,986,902 | -0.39(-8.99%) |
Oct 03, 2016 | 4.330 | 4.370 | 4.170 | 4.340 | 3,990,085 | -0.01(-0.23%) |
Sep 30, 2016 | 4.510 | 4.530 | 4.340 | 4.350 | 3,040,181 | -0.06(-1.36%) |
Sep 29, 2016 | 4.420 | 4.460 | 4.320 | 4.410 | 4,872,638 | -0.05(-1.12%) |
Sep 28, 2016 | 4.500 | 4.520 | 4.355 | 4.460 | 5,475,555 | -0.06(-1.33%) |
Sep 27, 2016 | 4.470 | 4.545 | 4.370 | 4.520 | 5,440,937 | +0.01(+0.22%) |
Sep 26, 2016 | 4.620 | 4.640 | 4.505 | 4.510 | 3,851,633 | -0.06(-1.31%) |
Sep 23, 2016 | 4.680 | 4.790 | 4.520 | 4.570 | 4,767,946 | -0.15(-3.18%) |
Sep 22, 2016 | 4.970 | 4.990 | 4.650 | 4.720 | 4,084,107 | -0.09(-1.87%) |
Sep 21, 2016 | 4.660 | 4.850 | 4.620 | 4.810 | 6,997,600 | +0.26(+5.71%) |
Sep 20, 2016 | 4.560 | 4.610 | 4.470 | 4.550 | 2,694,651 | +0.00(+0.00%) |
Sep 19, 2016 | 4.570 | 4.620 | 4.514 | 4.550 | 2,886,447 | +0.11(+2.48%) |
Sep 16, 2016 | 4.490 | 4.709 | 4.360 | 4.440 | 8,092,455 | -0.06(-1.33%) |
Sep 15, 2016 | 4.580 | 4.620 | 4.460 | 4.500 | 6,368,859 | -0.11(-2.39%) |
Sep 14, 2016 | 4.680 | 4.760 | 4.550 | 4.610 | 5,512,777 | -0.02(-0.43%) |
Sep 13, 2016 | 4.820 | 4.820 | 4.570 | 4.630 | 4,292,219 | -0.21(-4.34%) |
Sep 12, 2016 | 4.580 | 4.900 | 4.570 | 4.840 | 5,619,544 | +0.14(+2.98%) |
Sep 09, 2016 | 4.850 | 4.920 | 4.660 | 4.700 | 7,687,166 | -0.26(-5.24%) |
Sep 08, 2016 | 5.180 | 5.180 | 4.910 | 4.960 | 7,925,010 | -0.27(-5.16%) |
Sep 07, 2016 | 5.500 | 5.500 | 5.090 | 5.230 | 12,748,680 | -0.42(-7.43%) |
Sep 06, 2016 | 5.460 | 5.700 | 5.400 | 5.650 | 6,364,329 | +0.36(+6.81%) |
Sep 02, 2016 | 5.280 | 5.290 | 5.290 | 5.290 | 5,182,700 | +0.23(+4.55%) |
Sep 01, 2016 | 4.730 | 5.100 | 4.710 | 5.060 | 6,523,045 | +0.27(+5.64%) |
Aug 31, 2016 | 4.790 | 4.880 | 4.760 | 4.790 | 4,993,326 | -0.03(-0.62%) |
Aug 30, 2016 | 5.080 | 5.140 | 4.760 | 4.820 | 5,961,999 | -0.36(-6.95%) |
Aug 29, 2016 | 4.960 | 5.260 | 4.900 | 5.180 | 4,537,734 | +0.18(+3.60%) |
Aug 26, 2016 | 5.270 | 5.330 | 4.930 | 5.000 | 7,957,910 | -0.12(-2.34%) |
Aug 25, 2016 | 4.990 | 5.240 | 4.890 | 5.120 | 6,328,281 | +0.11(+2.20%) |
Aug 24, 2016 | 5.270 | 5.360 | 4.930 | 5.010 | 6,616,345 | -0.39(-7.22%) |
Aug 23, 2016 | 5.580 | 5.580 | 5.360 | 5.400 | 2,938,074 | -0.08(-1.46%) |
Aug 22, 2016 | 5.570 | 5.600 | 5.450 | 5.480 | 4,609,839 | -0.21(-3.69%) |
Aug 19, 2016 | 5.630 | 5.790 | 5.560 | 5.690 | 5,358,280 | -0.08(-1.39%) |
Aug 18, 2016 | 5.710 | 5.870 | 5.640 | 5.770 | 4,305,809 | +0.09(+1.58%) |
Aug 17, 2016 | 5.710 | 5.740 | 5.470 | 5.680 | 6,237,475 | -0.08(-1.39%) |
Aug 16, 2016 | 5.800 | 5.850 | 5.730 | 5.760 | 2,878,860 | +0.01(+0.17%) |
Aug 15, 2016 | 5.700 | 5.830 | 5.700 | 5.750 | 3,329,048 | +0.05(+0.88%) |
Aug 12, 2016 | 5.820 | 5.920 | 5.670 | 5.700 | 4,999,804 | -0.01(-0.18%) |
Aug 11, 2016 | 5.940 | 6.020 | 5.700 | 5.710 | 6,549,097 | -0.23(-3.87%) |
Aug 10, 2016 | 5.900 | 6.036 | 5.781 | 5.940 | 7,284,762 | +0.26(+4.58%) |
Aug 09, 2016 | 5.660 | 5.750 | 5.620 | 5.680 | 3,678,993 | +0.06(+1.07%) |
Aug 08, 2016 | 5.580 | 5.745 | 5.540 | 5.620 | 3,322,206 | +0.04(+0.72%) |
Aug 05, 2016 | 5.510 | 5.660 | 5.450 | 5.580 | 6,685,167 | -0.17(-2.96%) |
Aug 04, 2016 | 5.630 | 5.850 | 5.620 | 5.750 | 5,015,859 | +0.14(+2.50%) |
Aug 03, 2016 | 5.570 | 5.630 | 5.370 | 5.610 | 6,072,484 | +0.02(+0.36%) |
Aug 02, 2016 | 5.360 | 5.610 | 5.350 | 5.590 | 8,257,833 | +0.30(+5.67%) |
Aug 01, 2016 | 5.230 | 5.320 | 5.200 | 5.290 | 4,876,048 | +0.09(+1.73%) |
Jul 29, 2016 | 4.930 | 5.305 | 4.930 | 5.200 | 8,213,789 | +0.38(+7.88%) |
Jul 28, 2016 | 4.840 | 4.920 | 4.720 | 4.820 | 6,006,971 | +0.04(+0.84%) |
Jul 27, 2016 | 4.460 | 4.780 | 4.460 | 4.780 | 6,555,391 | +0.38(+8.64%) |
Jul 26, 2016 | 4.320 | 4.420 | 4.260 | 4.400 | 6,151,111 | +0.16(+3.77%) |
Jul 25, 2016 | 4.340 | 4.350 | 4.230 | 4.240 | 2,609,078 | -0.15(-3.42%) |
Jul 22, 2016 | 4.330 | 4.430 | 4.330 | 4.390 | 2,637,031 | -0.02(-0.45%) |
Jul 21, 2016 | 4.350 | 4.510 | 4.320 | 4.410 | 4,232,915 | +0.10(+2.32%) |
Jul 20, 2016 | 4.480 | 4.480 | 4.280 | 4.310 | 6,094,859 | -0.30(-6.51%) |
Jul 19, 2016 | 4.720 | 4.740 | 4.580 | 4.610 | 3,009,733 | -0.15(-3.15%) |
Jul 18, 2016 | 4.690 | 4.770 | 4.650 | 4.760 | 3,189,640 | +0.07(+1.49%) |
Jul 15, 2016 | 4.720 | 4.810 | 4.650 | 4.690 | 3,030,178 | -0.13(-2.70%) |
Jul 14, 2016 | 4.710 | 4.880 | 4.710 | 4.820 | 3,404,975 | -0.02(-0.41%) |
Jul 13, 2016 | 4.770 | 4.890 | 4.665 | 4.840 | 4,508,641 | +0.19(+4.09%) |
Jul 12, 2016 | 4.920 | 4.950 | 4.640 | 4.650 | 6,231,168 | -0.21(-4.32%) |
Jul 11, 2016 | 4.760 | 5.010 | 4.760 | 4.860 | 4,811,841 | +0.00(+0.00%) |
Jul 08, 2016 | 4.690 | 4.890 | 4.700 | 4.860 | 4,842,694 | +0.16(+3.40%) |
Jul 07, 2016 | 4.850 | 4.850 | 4.695 | 4.700 | 5,182,659 | -0.20(-4.08%) |
Jul 06, 2016 | 4.980 | 5.000 | 4.790 | 4.900 | 7,767,933 | +0.11(+2.30%) |
Jul 05, 2016 | 4.790 | 4.840 | 4.640 | 4.790 | 3,707,952 | +0.04(+0.84%) |
Jul 01, 2016 | 4.490 | 4.750 | 4.750 | 4.750 | 4,711,500 | +0.37(+8.45%) |
Jun 30, 2016 | 4.360 | 4.480 | 4.310 | 4.380 | 4,230,022 | +0.05(+1.15%) |
Jun 29, 2016 | 4.370 | 4.450 | 4.250 | 4.330 | 5,950,745 | +0.02(+0.46%) |
Jun 28, 2016 | 4.300 | 4.354 | 4.130 | 4.310 | 5,483,886 | -0.01(-0.23%) |
Jun 27, 2016 | 4.470 | 4.500 | 4.100 | 4.320 | 8,967,002 | -0.11(-2.48%) |
Jun 24, 2016 | 4.440 | 4.510 | 4.350 | 4.430 | 8,530,832 | +0.32(+7.79%) |
Jun 23, 2016 | 4.100 | 4.140 | 4.030 | 4.110 | 2,805,629 | -0.02(-0.48%) |
Jun 22, 2016 | 4.020 | 4.130 | 3.950 | 4.130 | 3,235,796 | +0.13(+3.25%) |
Jun 21, 2016 | 4.120 | 4.150 | 3.980 | 4.000 | 3,542,025 | -0.22(-5.21%) |
Jun 20, 2016 | 4.120 | 4.270 | 3.995 | 4.220 | 4,185,740 | +0.11(+2.68%) |
Jun 17, 2016 | 4.100 | 4.230 | 3.995 | 4.110 | 22,670,824 | +0.11(+2.75%) |
Jun 16, 2016 | 4.300 | 4.330 | 4.000 | 4.000 | 6,808,319 | -0.13(-3.15%) |
Jun 15, 2016 | 3.870 | 4.210 | 3.870 | 4.130 | 6,219,783 | +0.19(+4.82%) |
Jun 14, 2016 | 4.060 | 4.100 | 3.900 | 3.940 | 4,559,093 | -0.13(-3.19%) |
Jun 13, 2016 | 4.290 | 4.320 | 3.980 | 4.070 | 5,994,486 | -0.10(-2.40%) |
Jun 10, 2016 | 4.340 | 4.400 | 4.140 | 4.170 | 4,570,340 | -0.12(-2.80%) |
Jun 09, 2016 | 4.200 | 4.380 | 4.160 | 4.290 | 4,286,758 | +0.10(+2.39%) |
Jun 08, 2016 | 4.180 | 4.320 | 4.170 | 4.190 | 4,468,051 | +0.21(+5.28%) |
Jun 07, 2016 | 4.040 | 4.110 | 3.980 | 3.980 | 2,508,601 | -0.13(-3.16%) |
Jun 06, 2016 | 4.050 | 4.140 | 4.010 | 4.110 | 3,741,841 | +0.02(+0.49%) |
Jun 03, 2016 | 3.950 | 4.110 | 3.950 | 4.090 | 7,207,737 | +0.35(+9.36%) |
Jun 02, 2016 | 3.710 | 3.795 | 3.687 | 3.740 | 2,951,784 | +0.00(+0.00%) |
Jun 01, 2016 | 3.920 | 3.930 | 3.670 | 3.740 | 4,559,909 | -0.09(-2.35%) |
May 31, 2016 | 3.700 | 3.910 | 3.700 | 3.830 | 5,144,914 | +0.10(+2.68%) |
May 27, 2016 | 3.790 | 3.730 | 3.730 | 3.730 | 3,770,900 | -0.08(-2.10%) |
May 26, 2016 | 3.910 | 3.920 | 3.770 | 3.810 | 4,702,571 | -0.01(-0.26%) |
May 25, 2016 | 3.820 | 3.945 | 3.700 | 3.820 | 12,066,314 | -0.13(-3.29%) |
May 24, 2016 | 4.040 | 4.110 | 3.930 | 3.950 | 4,524,443 | -0.32(-7.49%) |
May 23, 2016 | 4.150 | 4.370 | 4.060 | 4.270 | 2,042,433 | +0.06(+1.43%) |
May 20, 2016 | 4.330 | 4.370 | 4.140 | 4.210 | 4,564,873 | -0.10(-2.32%) |
May 19, 2016 | 4.070 | 4.350 | 4.040 | 4.310 | 3,903,713 | +0.07(+1.65%) |
May 18, 2016 | 4.620 | 4.650 | 4.190 | 4.240 | 5,028,394 | -0.46(-9.79%) |
May 17, 2016 | 4.680 | 4.829 | 4.569 | 4.700 | 2,871,998 | +0.02(+0.43%) |
May 16, 2016 | 4.720 | 4.850 | 4.650 | 4.680 | 2,988,961 | +0.15(+3.31%) |
May 13, 2016 | 4.600 | 4.710 | 4.500 | 4.530 | 2,859,018 | -0.03(-0.66%) |
May 12, 2016 | 4.740 | 4.810 | 4.560 | 4.560 | 3,212,285 | -0.16(-3.39%) |
May 11, 2016 | 4.650 | 4.765 | 4.530 | 4.720 | 3,636,195 | +0.18(+3.96%) |
May 10, 2016 | 4.270 | 4.555 | 4.220 | 4.540 | 2,771,395 | +0.23(+5.34%) |
May 09, 2016 | 4.390 | 4.460 | 4.310 | 4.310 | 2,854,744 | -0.29(-6.30%) |
May 06, 2016 | 4.480 | 4.730 | 4.450 | 4.600 | 5,495,456 | +0.21(+4.78%) |
May 05, 2016 | 4.340 | 4.510 | 4.290 | 4.390 | 4,985,501 | +0.17(+4.03%) |
May 04, 2016 | 4.370 | 4.560 | 4.200 | 4.220 | 4,508,274 | -0.27(-6.01%) |
May 03, 2016 | 4.570 | 4.640 | 4.350 | 4.490 | 3,926,411 | -0.07(-1.54%) |