Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.187 | 5.313 | 5.158 | 5.275 | 7,830,905 | +0.12(+2.25%) |
Apr 27, 2017 | 5.323 | 5.323 | 5.110 | 5.158 | 7,959,395 | -0.17(-3.27%) |
Apr 26, 2017 | 5.120 | 5.371 | 5.115 | 5.333 | 9,576,513 | +0.18(+3.57%) |
Apr 25, 2017 | 5.255 | 5.333 | 5.013 | 5.149 | 11,066,871 | -0.17(-3.27%) |
Apr 24, 2017 | 5.197 | 5.371 | 5.178 | 5.323 | 6,926,687 | +0.03(+0.55%) |
Apr 21, 2017 | 5.381 | 5.400 | 5.275 | 5.294 | 6,906,971 | -0.09(-1.62%) |
Apr 20, 2017 | 5.342 | 5.400 | 5.255 | 5.381 | 8,044,652 | +0.04(+0.72%) |
Apr 19, 2017 | 5.584 | 5.594 | 5.246 | 5.342 | 12,011,930 | -0.31(-5.48%) |
Apr 18, 2017 | 5.623 | 5.671 | 5.478 | 5.652 | 7,172,711 | +0.03(+0.52%) |
Apr 17, 2017 | 5.807 | 5.836 | 5.565 | 5.623 | 8,327,458 | -0.18(-3.17%) |
Apr 13, 2017 | 5.623 | 5.971 | 5.623 | 5.807 | 16,088,521 | +0.35(+6.38%) |
Apr 12, 2017 | 5.439 | 5.478 | 5.275 | 5.458 | 6,518,171 | +0.01(+0.18%) |
Apr 11, 2017 | 5.275 | 5.507 | 5.246 | 5.449 | 6,597,701 | +0.25(+4.84%) |
Apr 10, 2017 | 5.187 | 5.250 | 5.129 | 5.197 | 3,860,990 | -0.03(-0.56%) |
Apr 07, 2017 | 5.304 | 5.366 | 5.197 | 5.226 | 5,335,493 | +0.00(+0.00%) |
Apr 06, 2017 | 5.178 | 5.275 | 5.139 | 5.226 | 4,633,900 | +0.02(+0.37%) |
Apr 05, 2017 | 5.168 | 5.241 | 5.129 | 5.207 | 4,760,483 | -0.02(-0.37%) |
Apr 04, 2017 | 5.207 | 5.265 | 5.187 | 5.226 | 4,258,618 | +0.07(+1.31%) |
Apr 03, 2017 | 5.129 | 5.207 | 5.100 | 5.158 | 4,782,027 | +0.04(+0.76%) |
Mar 31, 2017 | 5.004 | 5.168 | 4.984 | 5.120 | 5,823,041 | +0.10(+1.93%) |
Mar 30, 2017 | 4.955 | 5.035 | 4.955 | 5.023 | 3,313,536 | +0.01(+0.19%) |
Mar 29, 2017 | 4.984 | 5.081 | 4.965 | 5.013 | 3,017,556 | +0.01(+0.19%) |
Mar 28, 2017 | 5.042 | 5.091 | 4.926 | 5.004 | 4,129,569 | -0.04(-0.77%) |
Mar 27, 2017 | 5.013 | 5.076 | 4.887 | 5.042 | 4,884,195 | +0.15(+2.96%) |
Mar 24, 2017 | 4.907 | 5.028 | 4.887 | 4.897 | 4,334,152 | -0.02(-0.39%) |
Mar 23, 2017 | 5.023 | 5.050 | 4.849 | 4.916 | 5,425,767 | -0.08(-1.55%) |
Mar 22, 2017 | 4.994 | 5.062 | 4.916 | 4.994 | 6,306,251 | +0.02(+0.39%) |
Mar 21, 2017 | 4.955 | 5.062 | 4.907 | 4.975 | 8,137,956 | +0.03(+0.59%) |
Mar 20, 2017 | 4.887 | 4.955 | 4.820 | 4.945 | 4,318,976 | +0.07(+1.39%) |
Mar 17, 2017 | 4.887 | 4.965 | 4.800 | 4.878 | 9,253,160 | -0.02(-0.40%) |
Mar 16, 2017 | 5.071 | 5.096 | 4.810 | 4.897 | 7,288,147 | -0.01(-0.20%) |
Mar 15, 2017 | 4.597 | 4.955 | 4.554 | 4.907 | 8,785,444 | +0.40(+8.80%) |
Mar 14, 2017 | 4.723 | 4.771 | 4.462 | 4.510 | 8,342,262 | -0.23(-4.90%) |
Mar 13, 2017 | 4.805 | 4.675 | 4.742 | 6,066,360 | +0.06(+1.24%) | |
Mar 10, 2017 | 4.597 | 4.752 | 4.568 | 4.684 | 7,055,478 | +0.12(+2.54%) |
Mar 09, 2017 | 4.645 | 4.723 | 4.549 | 4.568 | 5,272,020 | -0.09(-1.87%) |
Mar 08, 2017 | 4.694 | 4.762 | 4.645 | 4.655 | 5,764,601 | -0.12(-2.43%) |
Mar 07, 2017 | 4.791 | 4.897 | 4.704 | 4.771 | 5,995,048 | -0.07(-1.40%) |
Mar 06, 2017 | 5.071 | 5.081 | 4.781 | 4.839 | 7,950,052 | -0.25(-4.94%) |
Mar 03, 2017 | 5.004 | 5.129 | 4.887 | 5.091 | 8,893,771 | +0.10(+1.94%) |
Mar 02, 2017 | 5.265 | 5.342 | 4.984 | 4.994 | 9,324,953 | -0.42(-7.82%) |
Mar 01, 2017 | 5.321 | 5.456 | 5.253 | 5.417 | 7,997,775 | +0.02(+0.36%) |
Feb 28, 2017 | 5.475 | 5.562 | 5.292 | 5.398 | 9,709,436 | +0.00(+0.00%) |
Feb 27, 2017 | 5.669 | 5.872 | 5.359 | 5.398 | 11,047,412 | -0.31(-5.42%) |
Feb 24, 2017 | 6.007 | 6.056 | 5.669 | 5.707 | 8,840,244 | -0.16(-2.80%) |
Feb 23, 2017 | 6.288 | 6.336 | 5.819 | 5.872 | 11,685,567 | -0.28(-4.56%) |
Feb 22, 2017 | 6.336 | 6.404 | 6.104 | 6.152 | 8,263,144 | -0.24(-3.78%) |
Feb 21, 2017 | 6.249 | 6.501 | 6.201 | 6.394 | 6,169,451 | +0.03(+0.46%) |
Feb 17, 2017 | 6.365 | 6.365 | 6.365 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 6.269 | 6.423 | 6.269 | 6.356 | 5,457,568 | +0.12(+1.86%) |
Feb 15, 2017 | 6.211 | 6.288 | 6.152 | 6.240 | 6,254,434 | -0.08(-1.23%) |
Feb 14, 2017 | 6.346 | 6.365 | 6.182 | 6.317 | 5,767,846 | +0.04(+0.62%) |
Feb 13, 2017 | 6.327 | 6.423 | 6.269 | 6.278 | 4,154,566 | -0.09(-1.37%) |
Feb 10, 2017 | 6.211 | 6.394 | 6.172 | 6.365 | 5,134,095 | +0.09(+1.39%) |
Feb 09, 2017 | 6.491 | 6.520 | 6.191 | 6.278 | 7,725,398 | -0.20(-3.13%) |
Feb 08, 2017 | 6.462 | 6.559 | 6.414 | 6.481 | 4,974,578 | +0.10(+1.52%) |
Feb 07, 2017 | 6.452 | 6.559 | 6.356 | 6.385 | 5,927,694 | -0.12(-1.79%) |
Feb 06, 2017 | 6.385 | 6.530 | 6.336 | 6.501 | 6,031,495 | +0.17(+2.75%) |
Feb 03, 2017 | 6.240 | 6.375 | 6.230 | 6.327 | 3,936,529 | +0.06(+0.93%) |
Feb 02, 2017 | 6.356 | 6.404 | 6.240 | 6.269 | 5,268,324 | -0.01(-0.15%) |
Feb 01, 2017 | 6.143 | 6.278 | 6.075 | 6.278 | 7,768,113 | +0.05(+0.78%) |
Jan 31, 2017 | 6.240 | 6.254 | 6.152 | 6.230 | 7,250,923 | +0.15(+2.38%) |
Jan 30, 2017 | 6.201 | 6.249 | 6.061 | 6.085 | 6,822,778 | -0.05(-0.79%) |
Jan 27, 2017 | 5.920 | 6.143 | 5.911 | 6.133 | 5,172,656 | +0.20(+3.43%) |
Jan 26, 2017 | 5.959 | 6.036 | 5.901 | 5.930 | 6,480,731 | -0.16(-2.70%) |
Jan 25, 2017 | 5.949 | 6.133 | 5.906 | 6.094 | 7,355,232 | -0.03(-0.47%) |
Jan 24, 2017 | 6.211 | 6.414 | 6.065 | 6.123 | 11,336,057 | -0.12(-1.86%) |
Jan 23, 2017 | 6.007 | 6.259 | 5.949 | 6.240 | 8,885,170 | +0.30(+5.05%) |
Jan 20, 2017 | 5.824 | 5.969 | 5.804 | 5.940 | 6,325,699 | +0.10(+1.66%) |
Jan 19, 2017 | 5.746 | 5.925 | 5.737 | 5.843 | 5,342,590 | -0.02(-0.33%) |
Jan 18, 2017 | 5.891 | 5.993 | 5.785 | 5.862 | 6,502,704 | -0.03(-0.49%) |
Jan 17, 2017 | 5.969 | 5.988 | 5.862 | 5.891 | 6,895,043 | +0.12(+2.01%) |
Jan 13, 2017 | 5.775 | 5.775 | 5.775 | 0 | +0.15(+2.75%) | |
Jan 12, 2017 | 5.756 | 5.824 | 5.572 | 5.620 | 7,738,852 | +0.02(+0.35%) |
Jan 11, 2017 | 5.611 | 5.707 | 5.456 | 5.601 | 7,591,707 | -0.03(-0.52%) |
Jan 10, 2017 | 5.533 | 5.727 | 5.533 | 5.630 | 8,215,355 | +0.15(+2.83%) |
Jan 09, 2017 | 5.582 | 5.640 | 5.437 | 5.475 | 6,806,513 | -0.01(-0.18%) |
Jan 06, 2017 | 5.562 | 5.659 | 5.398 | 5.485 | 8,372,586 | -0.15(-2.74%) |
Jan 05, 2017 | 5.466 | 5.785 | 5.437 | 5.640 | 10,062,757 | +0.25(+4.67%) |
Jan 04, 2017 | 5.388 | 5.427 | 5.263 | 5.388 | 9,868,553 | +0.07(+1.27%) |
Jan 03, 2017 | 5.127 | 5.330 | 5.088 | 5.321 | 10,308,590 | +0.25(+4.96%) |
Dec 30, 2016 | 5.069 | 5.069 | 5.069 | 0 | -0.24(-4.55%) | |
Dec 29, 2016 | 5.146 | 5.311 | 5.117 | 5.311 | 12,327,260 | +0.22(+4.37%) |
Dec 28, 2016 | 5.175 | 5.177 | 5.064 | 5.088 | 10,295,092 | -0.08(-1.50%) |
Dec 27, 2016 | 5.214 | 5.214 | 5.050 | 5.166 | 12,731,585 | +0.08(+1.52%) |
Dec 23, 2016 | 5.088 | 5.088 | 5.088 | 0 | +0.13(+2.53%) | |
Dec 22, 2016 | 5.069 | 5.195 | 4.948 | 4.963 | 11,867,291 | -0.15(-2.84%) |
Dec 21, 2016 | 5.175 | 5.204 | 5.050 | 5.108 | 11,369,456 | -0.05(-0.94%) |
Dec 20, 2016 | 5.146 | 5.204 | 4.972 | 5.156 | 20,570,212 | -0.14(-2.56%) |
Dec 19, 2016 | 5.195 | 5.340 | 5.146 | 5.292 | 17,897,724 | +0.08(+1.48%) |
Dec 16, 2016 | 5.282 | 5.379 | 5.127 | 5.214 | 26,155,604 | -0.03(-0.55%) |
Dec 15, 2016 | 5.437 | 5.485 | 5.137 | 5.243 | 23,175,014 | -0.44(-7.82%) |
Dec 14, 2016 | 6.007 | 6.075 | 5.669 | 5.688 | 14,877,783 | -0.24(-4.08%) |
Dec 13, 2016 | 5.843 | 5.975 | 5.766 | 5.930 | 15,152,434 | +0.08(+1.32%) |
Dec 12, 2016 | 5.862 | 6.007 | 5.814 | 5.853 | 11,564,978 | +0.07(+1.17%) |
Dec 09, 2016 | 6.046 | 6.104 | 5.688 | 5.785 | 21,932,478 | -0.33(-5.38%) |
Dec 08, 2016 | 6.201 | 6.220 | 6.027 | 6.114 | 11,983,217 | -0.08(-1.25%) |
Dec 07, 2016 | 6.336 | 6.404 | 6.123 | 6.191 | 12,640,039 | +0.13(+2.07%) |
Dec 06, 2016 | 6.288 | 6.443 | 5.998 | 6.065 | 17,079,646 | -0.22(-3.54%) |
Dec 05, 2016 | 6.056 | 6.405 | 5.988 | 6.288 | 15,798,342 | +0.14(+2.20%) |
Dec 02, 2016 | 5.872 | 6.191 | 5.833 | 6.152 | 15,211,061 | +0.32(+5.47%) |
Dec 01, 2016 | 5.814 | 5.978 | 5.659 | 5.833 | 14,816,163 | -0.05(-0.82%) |
Nov 30, 2016 | 5.959 | 5.995 | 5.698 | 5.882 | 18,191,052 | -0.15(-2.56%) |
Nov 29, 2016 | 5.804 | 6.104 | 5.717 | 6.036 | 15,851,141 | +0.08(+1.30%) |
Nov 28, 2016 | 5.978 | 5.998 | 5.775 | 5.959 | 17,226,062 | +0.13(+2.16%) |
Nov 25, 2016 | 5.746 | 5.920 | 5.678 | 5.833 | 9,330,647 | +0.12(+2.03%) |
Nov 23, 2016 | 5.717 | 5.717 | 5.717 | 0 | -0.34(-5.59%) | |
Nov 22, 2016 | 6.036 | 6.094 | 5.790 | 6.056 | 15,270,702 | +0.12(+1.95%) |
Nov 21, 2016 | 5.824 | 6.046 | 5.814 | 5.940 | 12,726,706 | +0.19(+3.37%) |
Nov 18, 2016 | 5.727 | 5.862 | 5.630 | 5.746 | 14,464,918 | -0.05(-0.83%) |
Nov 17, 2016 | 5.940 | 6.065 | 5.678 | 5.795 | 9,681,335 | -0.12(-2.08%) |
Nov 16, 2016 | 6.082 | 6.102 | 5.676 | 5.918 | 9,981,125 | -0.18(-3.01%) |
Nov 15, 2016 | 5.676 | 6.131 | 5.676 | 6.102 | 10,273,506 | +0.35(+6.05%) |
Nov 14, 2016 | 5.696 | 5.918 | 5.463 | 5.754 | 13,476,629 | -0.08(-1.33%) |
Nov 11, 2016 | 6.218 | 6.314 | 5.734 | 5.831 | 12,130,626 | -0.30(-4.89%) |
Nov 10, 2016 | 6.846 | 6.846 | 6.082 | 6.131 | 16,876,296 | -0.87(-12.43%) |
Nov 09, 2016 | 7.194 | 7.388 | 6.914 | 7.001 | 22,803,194 | +0.07(+0.98%) |
Nov 08, 2016 | 6.382 | 7.107 | 6.353 | 6.933 | 33,670,516 | +0.53(+8.31%) |
Nov 07, 2016 | 6.053 | 6.450 | 5.995 | 6.401 | 23,002,208 | +0.15(+2.48%) |
Nov 04, 2016 | 6.044 | 6.266 | 6.044 | 6.247 | 14,303,957 | +0.16(+2.70%) |
Nov 03, 2016 | 5.870 | 6.111 | 5.841 | 6.082 | 7,939,935 | +0.15(+2.44%) |
Nov 02, 2016 | 6.179 | 6.266 | 5.850 | 5.937 | 12,851,669 | -0.11(-1.76%) |
Nov 01, 2016 | 6.005 | 6.189 | 5.966 | 6.044 | 9,685,823 | +0.25(+4.34%) |
Oct 31, 2016 | 5.608 | 5.802 | 5.555 | 5.792 | 6,617,229 | +0.17(+3.10%) |
Oct 28, 2016 | 5.541 | 5.734 | 5.512 | 5.618 | 6,494,543 | +0.05(+0.87%) |
Oct 27, 2016 | 5.628 | 5.715 | 5.454 | 5.570 | 6,957,913 | -0.06(-1.03%) |
Oct 26, 2016 | 5.763 | 5.792 | 5.531 | 5.628 | 6,121,101 | -0.15(-2.51%) |
Oct 25, 2016 | 5.744 | 5.899 | 5.637 | 5.773 | 8,607,764 | +0.19(+3.47%) |
Oct 24, 2016 | 5.783 | 5.850 | 5.444 | 5.579 | 8,131,879 | -0.14(-2.37%) |
Oct 21, 2016 | 5.715 | 5.812 | 5.676 | 5.715 | 5,314,314 | -0.06(-1.01%) |
Oct 20, 2016 | 5.870 | 5.899 | 5.686 | 5.773 | 7,043,276 | -0.09(-1.49%) |
Oct 19, 2016 | 5.841 | 5.986 | 5.763 | 5.860 | 9,977,450 | +0.13(+2.19%) |
Oct 18, 2016 | 5.570 | 5.783 | 5.492 | 5.734 | 8,920,196 | +0.32(+5.89%) |
Oct 17, 2016 | 5.086 | 5.444 | 5.086 | 5.415 | 8,195,659 | +0.35(+6.87%) |
Oct 14, 2016 | 5.009 | 5.154 | 4.965 | 5.067 | 6,819,409 | -0.02(-0.38%) |
Oct 13, 2016 | 5.067 | 5.212 | 4.990 | 5.086 | 5,561,825 | +0.02(+0.38%) |
Oct 12, 2016 | 4.970 | 5.120 | 4.932 | 5.067 | 6,997,217 | +0.12(+2.34%) |
Oct 11, 2016 | 4.970 | 5.096 | 4.932 | 4.951 | 6,476,345 | -0.15(-2.85%) |
Oct 10, 2016 | 5.144 | 5.251 | 5.086 | 5.096 | 6,551,177 | +0.03(+0.57%) |
Oct 07, 2016 | 5.115 | 5.231 | 4.965 | 5.067 | 10,332,883 | +0.07(+1.35%) |
Oct 06, 2016 | 4.835 | 5.081 | 4.767 | 4.999 | 10,678,328 | -0.01(-0.19%) |
Oct 05, 2016 | 5.125 | 5.125 | 4.854 | 5.009 | 8,274,671 | +0.03(+0.58%) |
Oct 04, 2016 | 5.280 | 5.289 | 4.912 | 4.980 | 13,090,803 | -0.48(-8.85%) |
Oct 03, 2016 | 5.502 | 5.579 | 5.386 | 5.463 | 5,315,019 | -0.05(-0.88%) |
Sep 30, 2016 | 5.686 | 5.734 | 5.502 | 5.512 | 8,621,605 | -0.05(-0.87%) |
Sep 29, 2016 | 5.531 | 5.686 | 5.492 | 5.560 | 10,435,868 | -0.07(-1.20%) |
Sep 28, 2016 | 5.444 | 5.705 | 5.347 | 5.628 | 10,238,390 | +0.21(+3.93%) |
Sep 27, 2016 | 5.589 | 5.589 | 5.270 | 5.415 | 12,225,713 | -0.21(-3.78%) |
Sep 26, 2016 | 5.754 | 5.879 | 5.628 | 5.628 | 6,891,597 | -0.17(-3.00%) |
Sep 23, 2016 | 5.899 | 5.995 | 5.725 | 5.802 | 7,792,280 | -0.15(-2.60%) |
Sep 22, 2016 | 5.937 | 6.174 | 5.841 | 5.957 | 13,523,619 | +0.09(+1.48%) |
Sep 21, 2016 | 5.560 | 5.894 | 5.555 | 5.870 | 14,308,647 | +0.39(+7.05%) |
Sep 20, 2016 | 5.367 | 5.492 | 5.347 | 5.483 | 7,331,782 | +0.08(+1.43%) |
Sep 19, 2016 | 5.415 | 5.512 | 5.347 | 5.405 | 10,670,052 | +0.08(+1.45%) |
Sep 16, 2016 | 5.309 | 5.531 | 5.299 | 5.328 | 75,755,688 | -0.06(-1.08%) |
Sep 15, 2016 | 5.193 | 5.463 | 5.038 | 5.386 | 16,563,979 | +0.21(+4.11%) |
Sep 14, 2016 | 5.309 | 5.425 | 5.115 | 5.173 | 14,299,538 | -0.05(-0.93%) |
Sep 13, 2016 | 5.579 | 5.579 | 5.096 | 5.222 | 19,366,728 | -0.38(-6.74%) |
Sep 12, 2016 | 5.347 | 5.628 | 5.280 | 5.599 | 15,133,845 | +0.12(+2.12%) |
Sep 09, 2016 | 5.947 | 5.947 | 5.425 | 5.483 | 13,011,836 | -0.55(-9.13%) |
Sep 08, 2016 | 6.092 | 6.198 | 5.966 | 6.034 | 8,725,936 | -0.06(-0.95%) |
Sep 07, 2016 | 6.111 | 6.111 | 5.879 | 6.092 | 11,746,172 | +0.00(+0.00%) |
Sep 06, 2016 | 5.937 | 6.102 | 5.850 | 6.092 | 13,219,043 | +0.38(+6.60%) |
Sep 02, 2016 | 5.754 | 5.715 | 5.715 | 5.715 | 12,549,610 | +0.19(+3.50%) |
Sep 01, 2016 | 5.386 | 5.541 | 5.299 | 5.521 | 10,725,771 | +0.13(+2.33%) |
Aug 31, 2016 | 5.357 | 5.463 | 5.260 | 5.396 | 10,483,361 | +0.03(+0.54%) |
Aug 30, 2016 | 5.608 | 5.686 | 5.270 | 5.367 | 10,539,488 | -0.29(-5.13%) |
Aug 29, 2016 | 5.502 | 5.739 | 5.463 | 5.657 | 7,515,912 | +0.11(+1.92%) |
Aug 26, 2016 | 5.676 | 5.836 | 5.434 | 5.550 | 20,636,526 | -0.02(-0.35%) |
Aug 25, 2016 | 5.299 | 5.657 | 5.164 | 5.570 | 16,550,113 | +0.24(+4.54%) |
Aug 24, 2016 | 6.044 | 6.048 | 5.196 | 5.328 | 22,949,788 | -0.79(-12.95%) |
Aug 23, 2016 | 6.401 | 6.430 | 6.102 | 6.121 | 12,230,350 | -0.26(-4.09%) |
Aug 22, 2016 | 6.382 | 6.421 | 6.131 | 6.382 | 10,203,703 | -0.15(-2.37%) |
Aug 19, 2016 | 6.721 | 6.750 | 6.517 | 6.537 | 13,341,503 | -0.34(-4.89%) |
Aug 18, 2016 | 6.853 | 6.902 | 6.718 | 6.873 | 8,382,432 | +0.11(+1.57%) |
Aug 17, 2016 | 6.766 | 6.858 | 6.505 | 6.766 | 10,854,005 | -0.05(-0.71%) |
Aug 16, 2016 | 6.882 | 6.931 | 6.776 | 6.815 | 7,371,758 | -0.03(-0.42%) |
Aug 15, 2016 | 6.766 | 6.931 | 6.728 | 6.844 | 8,407,367 | +0.09(+1.29%) |
Aug 12, 2016 | 6.882 | 6.911 | 6.699 | 6.757 | 7,642,563 | -0.09(-1.27%) |
Aug 11, 2016 | 6.892 | 7.018 | 6.795 | 6.844 | 10,380,708 | -0.06(-0.84%) |
Aug 10, 2016 | 6.940 | 7.008 | 6.766 | 6.902 | 10,679,275 | +0.14(+2.00%) |
Aug 09, 2016 | 6.660 | 6.858 | 6.641 | 6.766 | 12,361,874 | +0.21(+3.24%) |
Aug 08, 2016 | 6.389 | 6.670 | 6.341 | 6.554 | 9,157,910 | +0.27(+4.31%) |
Aug 05, 2016 | 6.157 | 6.331 | 6.051 | 6.283 | 7,949,647 | -0.11(-1.66%) |
Aug 04, 2016 | 6.399 | 6.418 | 6.235 | 6.389 | 8,998,242 | +0.15(+2.48%) |
Aug 03, 2016 | 6.235 | 6.259 | 5.877 | 6.235 | 8,572,165 | -0.10(-1.53%) |
Aug 02, 2016 | 6.476 | 6.505 | 6.245 | 6.331 | 10,110,949 | -0.05(-0.76%) |
Aug 01, 2016 | 6.351 | 6.380 | 6.177 | 6.380 | 10,346,343 | +0.11(+1.69%) |
Jul 29, 2016 | 6.215 | 6.341 | 6.090 | 6.273 | 9,276,239 | +0.18(+3.02%) |
Jul 28, 2016 | 6.012 | 6.167 | 5.911 | 6.090 | 8,941,342 | +0.12(+1.94%) |
Jul 27, 2016 | 5.780 | 6.061 | 5.665 | 5.974 | 12,909,295 | +0.26(+4.57%) |
Jul 26, 2016 | 5.587 | 5.752 | 5.544 | 5.713 | 6,203,057 | +0.19(+3.50%) |
Jul 25, 2016 | 5.742 | 5.742 | 5.471 | 5.519 | 11,140,455 | -0.30(-5.15%) |
Jul 22, 2016 | 5.761 | 5.872 | 5.674 | 5.819 | 6,955,885 | -0.02(-0.33%) |
Jul 21, 2016 | 5.548 | 5.906 | 5.510 | 5.838 | 11,316,768 | +0.35(+6.34%) |
Jul 20, 2016 | 5.761 | 5.780 | 5.452 | 5.490 | 17,308,326 | -0.45(-7.64%) |
Jul 19, 2016 | 5.993 | 6.061 | 5.916 | 5.945 | 5,859,319 | -0.08(-1.28%) |
Jul 18, 2016 | 5.935 | 6.022 | 5.896 | 6.022 | 8,047,754 | +0.03(+0.48%) |
Jul 15, 2016 | 5.983 | 6.080 | 5.954 | 5.993 | 7,161,762 | -0.03(-0.48%) |
Jul 14, 2016 | 5.867 | 6.090 | 5.780 | 6.022 | 8,940,902 | -0.01(-0.16%) |
Jul 13, 2016 | 5.742 | 6.128 | 5.742 | 6.032 | 10,638,809 | +0.41(+7.22%) |
Jul 12, 2016 | 5.809 | 5.867 | 5.616 | 5.626 | 11,951,973 | -0.22(-3.80%) |
Jul 11, 2016 | 5.809 | 5.945 | 5.727 | 5.848 | 10,460,271 | +0.00(+0.00%) |
Jul 08, 2016 | 5.462 | 5.877 | 5.471 | 5.848 | 9,556,393 | +0.38(+6.89%) |
Jul 07, 2016 | 5.462 | 5.490 | 5.249 | 5.471 | 9,833,254 | -0.10(-1.74%) |
Jul 06, 2016 | 5.433 | 5.577 | 5.375 | 5.568 | 9,061,105 | +0.23(+4.35%) |
Jul 05, 2016 | 5.375 | 5.375 | 5.152 | 5.336 | 14,393,421 | +0.08(+1.47%) |
Jul 01, 2016 | 5.027 | 5.259 | 5.259 | 5.259 | 8,987,645 | +0.33(+6.67%) |
Jun 30, 2016 | 4.824 | 4.935 | 4.737 | 4.930 | 9,874,825 | +0.15(+3.24%) |
Jun 29, 2016 | 4.630 | 4.824 | 4.611 | 4.775 | 8,093,027 | +0.22(+4.88%) |
Jun 28, 2016 | 4.495 | 4.669 | 4.466 | 4.553 | 5,987,275 | -0.01(-0.21%) |
Jun 27, 2016 | 4.601 | 4.708 | 4.447 | 4.563 | 12,451,026 | +0.00(+0.00%) |
Jun 24, 2016 | 4.669 | 4.688 | 4.524 | 4.563 | 14,324,459 | +0.06(+1.29%) |
Jun 23, 2016 | 4.427 | 4.559 | 4.408 | 4.505 | 7,212,017 | +0.03(+0.65%) |
Jun 22, 2016 | 4.485 | 4.534 | 4.393 | 4.476 | 7,334,565 | +0.04(+0.87%) |
Jun 21, 2016 | 4.418 | 4.485 | 4.379 | 4.437 | 7,935,884 | -0.06(-1.29%) |
Jun 20, 2016 | 4.224 | 4.543 | 4.205 | 4.495 | 8,871,939 | +0.14(+3.33%) |
Jun 17, 2016 | 4.331 | 4.432 | 4.253 | 4.350 | 28,664,600 | +0.07(+1.58%) |
Jun 16, 2016 | 4.563 | 4.563 | 4.177 | 4.282 | 10,781,477 | -0.12(-2.64%) |
Jun 15, 2016 | 4.157 | 4.456 | 4.147 | 4.398 | 9,825,815 | +0.22(+5.32%) |
Jun 14, 2016 | 4.350 | 4.360 | 4.041 | 4.176 | 11,869,844 | -0.17(-4.00%) |
Jun 13, 2016 | 4.456 | 4.476 | 4.253 | 4.350 | 10,087,160 | +0.01(+0.22%) |
Jun 10, 2016 | 4.543 | 4.592 | 4.331 | 4.340 | 9,173,616 | -0.16(-3.65%) |
Jun 09, 2016 | 4.495 | 4.563 | 4.408 | 4.505 | 12,324,822 | +0.02(+0.43%) |
Jun 08, 2016 | 4.495 | 4.582 | 4.447 | 4.485 | 11,857,592 | +0.23(+5.45%) |
Jun 07, 2016 | 4.224 | 4.355 | 4.215 | 4.253 | 5,885,423 | -0.06(-1.35%) |
Jun 06, 2016 | 4.302 | 4.331 | 4.176 | 4.311 | 9,227,804 | +0.02(+0.45%) |
Jun 03, 2016 | 4.002 | 4.311 | 3.992 | 4.292 | 11,845,814 | +0.46(+12.12%) |
Jun 02, 2016 | 3.847 | 3.915 | 3.770 | 3.828 | 6,969,680 | -0.02(-0.50%) |
Jun 01, 2016 | 3.905 | 3.973 | 3.770 | 3.847 | 8,920,369 | -0.08(-1.97%) |
May 31, 2016 | 3.789 | 3.963 | 3.716 | 3.925 | 7,972,037 | +0.14(+3.84%) |
May 27, 2016 | 3.867 | 3.780 | 3.780 | 3.780 | 7,783,368 | -0.14(-3.69%) |
May 26, 2016 | 4.041 | 4.118 | 3.886 | 3.925 | 7,743,719 | -0.03(-0.73%) |
May 25, 2016 | 3.770 | 4.002 | 3.702 | 3.954 | 10,619,142 | +0.21(+5.68%) |
May 24, 2016 | 3.934 | 3.992 | 3.722 | 3.741 | 12,224,793 | -0.36(-8.73%) |
May 23, 2016 | 4.021 | 4.186 | 3.954 | 4.099 | 6,277,077 | +0.00(+0.06%) |
May 20, 2016 | 4.048 | 4.106 | 3.971 | 4.096 | 6,260,988 | +0.09(+2.17%) |
May 19, 2016 | 3.845 | 4.057 | 3.768 | 4.009 | 7,611,403 | +0.03(+0.73%) |
May 18, 2016 | 4.386 | 4.425 | 3.922 | 3.980 | 12,494,787 | -0.44(-10.04%) |
May 17, 2016 | 4.289 | 4.569 | 4.241 | 4.425 | 12,061,699 | +0.15(+3.62%) |
May 16, 2016 | 4.367 | 4.405 | 4.183 | 4.270 | 8,597,239 | +0.06(+1.38%) |
May 13, 2016 | 4.164 | 4.367 | 4.135 | 4.212 | 11,185,046 | +0.08(+1.87%) |
May 12, 2016 | 4.135 | 4.270 | 4.096 | 4.135 | 10,582,024 | -0.01(-0.23%) |
May 11, 2016 | 4.106 | 4.183 | 3.971 | 4.144 | 10,684,710 | +0.13(+3.13%) |
May 10, 2016 | 3.835 | 4.053 | 3.787 | 4.019 | 9,167,779 | +0.18(+4.79%) |
May 09, 2016 | 4.000 | 4.000 | 3.826 | 3.835 | 11,313,663 | -0.31(-7.46%) |
May 06, 2016 | 4.000 | 4.154 | 3.951 | 4.144 | 14,495,877 | +0.25(+6.45%) |
May 05, 2016 | 3.903 | 4.106 | 3.864 | 3.893 | 16,967,710 | +0.14(+3.87%) |
May 04, 2016 | 3.816 | 4.009 | 3.710 | 3.748 | 10,523,920 | -0.16(-4.20%) |
May 03, 2016 | 4.067 | 4.086 | 3.768 | 3.913 | 12,810,906 | -0.16(-4.03%) |