Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.947 | 6.947 | 6.848 | 6.892 | 1,865,259 | +0.03(+0.50%) |
Apr 27, 2017 | 6.835 | 6.858 | 6.792 | 6.858 | 1,488,412 | +0.09(+1.38%) |
Apr 26, 2017 | 6.801 | 6.823 | 6.749 | 6.764 | 1,690,126 | -0.02(-0.32%) |
Apr 25, 2017 | 6.763 | 6.821 | 6.733 | 6.786 | 1,739,965 | +0.11(+1.62%) |
Apr 24, 2017 | 6.658 | 6.689 | 6.619 | 6.677 | 2,697,724 | +0.22(+3.49%) |
Apr 21, 2017 | 6.490 | 6.516 | 6.419 | 6.452 | 1,485,629 | -0.03(-0.42%) |
Apr 20, 2017 | 6.369 | 6.520 | 6.344 | 6.480 | 1,872,600 | +0.16(+2.59%) |
Apr 19, 2017 | 6.383 | 6.428 | 6.288 | 6.316 | 876,492 | -0.02(-0.26%) |
Apr 18, 2017 | 6.283 | 6.373 | 6.263 | 6.333 | 862,076 | -0.01(-0.11%) |
Apr 17, 2017 | 6.218 | 6.346 | 6.218 | 6.339 | 1,404,845 | +0.16(+2.57%) |
Apr 13, 2017 | 6.225 | 6.345 | 6.181 | 6.181 | 1,722,284 | -0.07(-1.17%) |
Apr 12, 2017 | 6.289 | 6.328 | 6.213 | 6.254 | 628,430 | -0.07(-1.05%) |
Apr 11, 2017 | 6.366 | 6.374 | 6.158 | 6.320 | 1,675,896 | -0.07(-1.14%) |
Apr 10, 2017 | 6.435 | 6.477 | 6.356 | 6.393 | 600,410 | -0.04(-0.55%) |
Apr 07, 2017 | 6.421 | 6.477 | 6.363 | 6.428 | 724,400 | -0.01(-0.09%) |
Apr 06, 2017 | 6.494 | 6.494 | 6.389 | 6.434 | 1,089,716 | -0.01(-0.21%) |
Apr 05, 2017 | 6.529 | 6.661 | 6.418 | 6.448 | 1,258,102 | -0.06(-0.94%) |
Apr 04, 2017 | 6.437 | 6.515 | 6.416 | 6.509 | 746,126 | +0.01(+0.12%) |
Apr 03, 2017 | 6.547 | 6.566 | 6.385 | 6.501 | 1,585,398 | -0.02(-0.30%) |
Mar 31, 2017 | 6.520 | 6.584 | 6.501 | 6.521 | 959,535 | -0.03(-0.46%) |
Mar 30, 2017 | 6.509 | 6.578 | 6.501 | 6.551 | 857,507 | +0.03(+0.46%) |
Mar 29, 2017 | 6.479 | 6.532 | 6.441 | 6.521 | 1,024,436 | +0.04(+0.65%) |
Mar 28, 2017 | 6.352 | 6.532 | 6.313 | 6.479 | 1,310,887 | +0.12(+1.92%) |
Mar 27, 2017 | 6.205 | 6.389 | 6.174 | 6.357 | 1,325,118 | +0.00(+0.00%) |
Mar 24, 2017 | 6.422 | 6.469 | 6.291 | 6.357 | 1,996,179 | +0.01(+0.12%) |
Mar 23, 2017 | 6.381 | 6.417 | 6.311 | 6.349 | 1,120,796 | -0.06(-0.88%) |
Mar 22, 2017 | 6.286 | 6.423 | 6.254 | 6.406 | 1,433,050 | +0.11(+1.83%) |
Mar 21, 2017 | 6.626 | 6.663 | 6.270 | 6.291 | 2,433,788 | -0.27(-4.13%) |
Mar 20, 2017 | 6.559 | 6.611 | 6.514 | 6.562 | 1,339,852 | +0.02(+0.25%) |
Mar 17, 2017 | 6.596 | 6.610 | 6.541 | 6.545 | 963,324 | +0.01(+0.18%) |
Mar 16, 2017 | 6.592 | 6.592 | 6.490 | 6.533 | 875,691 | +0.04(+0.63%) |
Mar 15, 2017 | 6.405 | 6.525 | 6.341 | 6.492 | 1,014,599 | +0.13(+2.00%) |
Mar 14, 2017 | 6.383 | 6.401 | 6.304 | 6.365 | 943,641 | -0.06(-0.91%) |
Mar 13, 2017 | 6.396 | 6.431 | 6.379 | 6.423 | 720,457 | +0.03(+0.46%) |
Mar 10, 2017 | 6.386 | 6.435 | 6.324 | 6.394 | 1,331,843 | +0.10(+1.59%) |
Mar 09, 2017 | 6.296 | 6.323 | 6.205 | 6.294 | 1,358,795 | -0.01(-0.11%) |
Mar 08, 2017 | 6.305 | 6.358 | 6.277 | 6.300 | 872,682 | +0.02(+0.25%) |
Mar 07, 2017 | 6.295 | 6.357 | 6.215 | 6.285 | 1,332,141 | +0.01(+0.09%) |
Mar 06, 2017 | 6.234 | 6.311 | 6.205 | 6.279 | 1,260,022 | -0.02(-0.31%) |
Mar 03, 2017 | 6.263 | 6.309 | 6.217 | 6.299 | 1,168,468 | +0.02(+0.26%) |
Mar 02, 2017 | 6.400 | 6.400 | 6.263 | 6.282 | 1,039,950 | -0.12(-1.84%) |
Mar 01, 2017 | 6.233 | 6.422 | 6.217 | 6.400 | 2,725,189 | +0.25(+4.12%) |
Feb 28, 2017 | 6.222 | 6.222 | 6.113 | 6.147 | 1,525,919 | -0.08(-1.27%) |
Feb 27, 2017 | 6.234 | 6.234 | 6.189 | 6.225 | 1,284,438 | -0.02(-0.27%) |
Feb 24, 2017 | 6.085 | 6.244 | 6.069 | 6.242 | 1,600,101 | +0.05(+0.75%) |
Feb 23, 2017 | 6.238 | 6.238 | 6.118 | 6.195 | 1,373,899 | -0.01(-0.22%) |
Feb 22, 2017 | 6.150 | 6.214 | 6.126 | 6.209 | 1,012,648 | +0.03(+0.43%) |
Feb 21, 2017 | 6.158 | 6.188 | 6.106 | 6.183 | 2,201,795 | +0.11(+1.75%) |
Feb 17, 2017 | 6.076 | 6.076 | 6.076 | 0 | +0.04(+0.69%) | |
Feb 16, 2017 | 6.001 | 6.071 | 5.984 | 6.035 | 1,596,713 | +0.05(+0.80%) |
Feb 15, 2017 | 5.926 | 5.996 | 5.899 | 5.987 | 1,777,369 | +0.06(+1.04%) |
Feb 14, 2017 | 5.872 | 5.926 | 5.803 | 5.926 | 2,093,617 | +0.06(+1.08%) |
Feb 13, 2017 | 5.821 | 5.888 | 5.821 | 5.862 | 2,025,102 | +0.08(+1.38%) |
Feb 10, 2017 | 5.790 | 5.812 | 5.737 | 5.782 | 632,239 | +0.04(+0.61%) |
Feb 09, 2017 | 5.718 | 5.780 | 5.697 | 5.747 | 775,891 | +0.06(+1.06%) |
Feb 08, 2017 | 5.659 | 5.714 | 5.610 | 5.687 | 1,420,698 | +0.03(+0.59%) |
Feb 07, 2017 | 5.627 | 5.677 | 5.619 | 5.654 | 2,097,201 | +0.07(+1.22%) |
Feb 06, 2017 | 5.561 | 5.591 | 5.530 | 5.586 | 1,230,031 | +0.01(+0.17%) |
Feb 03, 2017 | 5.552 | 5.600 | 5.540 | 5.576 | 1,600,902 | +0.10(+1.85%) |
Feb 02, 2017 | 5.453 | 5.508 | 5.397 | 5.475 | 1,462,908 | -0.02(-0.34%) |
Feb 01, 2017 | 5.538 | 5.555 | 5.422 | 5.493 | 1,682,303 | +0.10(+1.86%) |
Jan 31, 2017 | 5.403 | 5.431 | 5.322 | 5.393 | 1,513,228 | -0.08(-1.53%) |
Jan 30, 2017 | 5.530 | 5.530 | 5.399 | 5.477 | 2,268,380 | -0.14(-2.41%) |
Jan 27, 2017 | 5.609 | 5.639 | 5.579 | 5.612 | 1,000,389 | +0.06(+1.02%) |
Jan 26, 2017 | 5.596 | 5.596 | 5.504 | 5.555 | 2,121,719 | -0.03(-0.52%) |
Jan 25, 2017 | 5.539 | 5.590 | 5.508 | 5.585 | 2,060,566 | +0.15(+2.72%) |
Jan 24, 2017 | 5.328 | 5.459 | 5.326 | 5.437 | 1,142,902 | +0.11(+2.10%) |
Jan 23, 2017 | 5.318 | 5.338 | 5.227 | 5.325 | 1,552,563 | +0.01(+0.28%) |
Jan 20, 2017 | 5.277 | 5.342 | 5.271 | 5.310 | 1,133,517 | +0.09(+1.77%) |
Jan 19, 2017 | 5.246 | 5.299 | 5.199 | 5.217 | 735,478 | -0.04(-0.67%) |
Jan 18, 2017 | 5.237 | 5.268 | 5.210 | 5.253 | 861,419 | +0.04(+0.75%) |
Jan 17, 2017 | 5.206 | 5.250 | 5.172 | 5.214 | 1,088,042 | -0.05(-0.91%) |
Jan 13, 2017 | 5.261 | 5.261 | 5.261 | 0 | +0.03(+0.48%) | |
Jan 12, 2017 | 5.204 | 5.237 | 5.074 | 5.236 | 1,473,144 | -0.02(-0.33%) |
Jan 11, 2017 | 5.168 | 5.259 | 5.142 | 5.253 | 1,391,631 | +0.07(+1.37%) |
Jan 10, 2017 | 5.179 | 5.245 | 5.133 | 5.182 | 1,772,482 | -0.01(-0.21%) |
Jan 09, 2017 | 5.189 | 5.235 | 5.186 | 5.193 | 832,147 | +0.02(+0.30%) |
Jan 06, 2017 | 5.079 | 5.208 | 5.039 | 5.178 | 1,606,785 | +0.10(+2.00%) |
Jan 05, 2017 | 5.060 | 5.113 | 5.024 | 5.076 | 903,742 | +0.03(+0.54%) |
Jan 04, 2017 | 5.009 | 5.074 | 5.009 | 5.049 | 927,203 | +0.04(+0.90%) |
Jan 03, 2017 | 4.943 | 5.049 | 4.919 | 5.004 | 2,257,486 | +0.14(+2.88%) |
Dec 30, 2016 | 4.864 | 4.864 | 4.864 | 0 | -0.13(-2.58%) | |
Dec 29, 2016 | 4.987 | 5.028 | 4.955 | 4.992 | 806,673 | -0.00(-0.10%) |
Dec 28, 2016 | 5.196 | 5.196 | 4.987 | 4.997 | 1,483,545 | -0.13(-2.49%) |
Dec 27, 2016 | 5.084 | 5.197 | 5.084 | 5.125 | 952,183 | +0.07(+1.31%) |
Dec 23, 2016 | 5.059 | 5.059 | 5.059 | 0 | +0.01(+0.13%) | |
Dec 22, 2016 | 5.082 | 5.089 | 5.009 | 5.052 | 861,234 | -0.04(-0.71%) |
Dec 21, 2016 | 5.107 | 5.107 | 5.060 | 5.088 | 989,516 | -0.03(-0.53%) |
Dec 20, 2016 | 5.107 | 5.142 | 5.084 | 5.115 | 1,110,857 | +0.05(+1.02%) |
Dec 19, 2016 | 5.020 | 5.108 | 4.957 | 5.064 | 1,406,046 | +0.10(+2.02%) |
Dec 16, 2016 | 5.079 | 5.105 | 4.939 | 4.963 | 1,289,624 | -0.10(-1.89%) |
Dec 15, 2016 | 5.014 | 5.144 | 4.996 | 5.059 | 1,802,843 | +0.06(+1.11%) |
Dec 14, 2016 | 5.046 | 5.123 | 4.971 | 5.003 | 2,396,836 | -0.04(-0.87%) |
Dec 13, 2016 | 4.916 | 5.119 | 4.916 | 5.047 | 2,526,699 | +0.17(+3.56%) |
Dec 12, 2016 | 4.850 | 4.898 | 4.825 | 4.874 | 1,383,006 | -0.04(-0.71%) |
Dec 09, 2016 | 4.833 | 4.909 | 4.833 | 4.909 | 1,404,886 | +0.09(+1.86%) |
Dec 08, 2016 | 4.772 | 4.870 | 4.756 | 4.819 | 2,197,801 | +0.05(+1.08%) |
Dec 07, 2016 | 4.496 | 4.782 | 4.496 | 4.767 | 3,221,744 | +0.25(+5.61%) |
Dec 06, 2016 | 4.498 | 4.535 | 4.453 | 4.514 | 1,077,262 | +0.04(+0.91%) |
Dec 05, 2016 | 4.467 | 4.506 | 4.377 | 4.473 | 1,536,731 | +0.13(+2.89%) |
Dec 02, 2016 | 4.333 | 4.384 | 4.258 | 4.348 | 1,413,151 | +0.04(+1.04%) |
Dec 01, 2016 | 4.589 | 4.589 | 4.268 | 4.303 | 3,349,061 | -0.29(-6.24%) |
Nov 30, 2016 | 4.785 | 4.785 | 4.589 | 4.589 | 1,417,135 | -0.17(-3.66%) |
Nov 29, 2016 | 4.751 | 4.829 | 4.707 | 4.764 | 1,257,507 | +0.01(+0.23%) |
Nov 28, 2016 | 4.721 | 4.809 | 4.713 | 4.753 | 1,252,363 | +0.02(+0.41%) |
Nov 25, 2016 | 4.722 | 4.739 | 4.685 | 4.733 | 244,673 | +0.05(+1.17%) |
Nov 23, 2016 | 4.679 | 4.679 | 4.679 | 0 | -0.06(-1.31%) | |
Nov 22, 2016 | 4.732 | 4.759 | 4.711 | 4.741 | 818,481 | +0.04(+0.95%) |
Nov 21, 2016 | 4.584 | 4.706 | 4.584 | 4.696 | 1,780,377 | +0.14(+3.03%) |
Nov 18, 2016 | 4.621 | 4.630 | 4.532 | 4.558 | 954,576 | -0.02(-0.43%) |
Nov 17, 2016 | 4.500 | 4.580 | 4.480 | 4.578 | 1,324,646 | +0.09(+1.97%) |
Nov 16, 2016 | 4.323 | 4.491 | 4.323 | 4.489 | 1,749,513 | +0.12(+2.72%) |
Nov 15, 2016 | 4.272 | 4.407 | 4.272 | 4.370 | 2,070,906 | +0.18(+4.32%) |
Nov 14, 2016 | 4.404 | 4.404 | 4.130 | 4.189 | 2,248,943 | -0.21(-4.80%) |
Nov 11, 2016 | 4.302 | 4.411 | 4.294 | 4.400 | 1,932,459 | +0.06(+1.28%) |
Nov 10, 2016 | 4.628 | 4.649 | 4.161 | 4.345 | 3,782,861 | -0.22(-4.86%) |
Nov 09, 2016 | 4.349 | 4.590 | 4.318 | 4.567 | 3,274,427 | -0.02(-0.51%) |
Nov 08, 2016 | 4.484 | 4.642 | 4.482 | 4.590 | 1,212,987 | +0.07(+1.51%) |
Nov 07, 2016 | 4.396 | 4.524 | 4.396 | 4.522 | 1,854,519 | +0.28(+6.52%) |
Nov 04, 2016 | 4.271 | 4.348 | 4.222 | 4.245 | 909,902 | -0.04(-1.04%) |
Nov 03, 2016 | 4.379 | 4.389 | 4.269 | 4.290 | 1,094,778 | -0.11(-2.54%) |
Nov 02, 2016 | 4.488 | 4.518 | 4.368 | 4.402 | 1,077,950 | -0.09(-1.91%) |
Nov 01, 2016 | 4.624 | 4.642 | 4.396 | 4.488 | 982,462 | -0.12(-2.60%) |
Oct 31, 2016 | 4.642 | 4.662 | 4.608 | 4.608 | 215,616 | +0.00(+0.04%) |
Oct 28, 2016 | 4.616 | 4.749 | 4.593 | 4.606 | 943,302 | -0.02(-0.34%) |
Oct 27, 2016 | 4.711 | 4.711 | 4.611 | 4.621 | 368,642 | -0.03(-0.73%) |
Oct 26, 2016 | 4.672 | 4.715 | 4.602 | 4.655 | 624,888 | -0.07(-1.57%) |
Oct 25, 2016 | 4.797 | 4.797 | 4.709 | 4.729 | 354,638 | -0.05(-0.98%) |
Oct 24, 2016 | 4.705 | 4.790 | 4.705 | 4.776 | 1,317,890 | +0.14(+3.03%) |
Oct 21, 2016 | 4.648 | 4.648 | 4.602 | 4.636 | 1,270,023 | +0.03(+0.61%) |
Oct 20, 2016 | 4.638 | 4.640 | 4.542 | 4.608 | 450,556 | -0.06(-1.21%) |
Oct 19, 2016 | 4.637 | 4.682 | 4.622 | 4.664 | 286,359 | +0.01(+0.17%) |
Oct 18, 2016 | 4.686 | 4.704 | 4.631 | 4.656 | 585,707 | +0.08(+1.81%) |
Oct 17, 2016 | 4.592 | 4.617 | 4.564 | 4.574 | 238,205 | -0.03(-0.70%) |
Oct 14, 2016 | 4.605 | 4.692 | 4.597 | 4.606 | 452,333 | +0.05(+1.13%) |
Oct 13, 2016 | 4.544 | 4.587 | 4.433 | 4.554 | 781,025 | -0.08(-1.76%) |
Oct 12, 2016 | 4.635 | 4.675 | 4.558 | 4.636 | 399,342 | +0.01(+0.32%) |
Oct 11, 2016 | 4.777 | 4.781 | 4.561 | 4.621 | 1,207,576 | -0.15(-3.20%) |
Oct 10, 2016 | 4.753 | 4.806 | 4.747 | 4.774 | 447,384 | +0.09(+2.02%) |
Oct 07, 2016 | 4.731 | 4.753 | 4.617 | 4.680 | 386,734 | -0.04(-0.81%) |
Oct 06, 2016 | 4.683 | 4.729 | 4.640 | 4.718 | 306,760 | +0.03(+0.69%) |
Oct 05, 2016 | 4.690 | 4.715 | 4.668 | 4.686 | 420,278 | +0.05(+1.03%) |
Oct 04, 2016 | 4.729 | 4.754 | 4.591 | 4.638 | 873,350 | -0.04(-0.96%) |
Oct 03, 2016 | 4.692 | 4.721 | 4.656 | 4.683 | 320,314 | -0.04(-0.91%) |
Sep 30, 2016 | 4.694 | 4.768 | 4.680 | 4.726 | 511,093 | +0.06(+1.29%) |
Sep 29, 2016 | 4.734 | 4.758 | 4.621 | 4.665 | 725,642 | -0.08(-1.68%) |
Sep 28, 2016 | 4.722 | 4.745 | 4.663 | 4.745 | 459,366 | +0.03(+0.66%) |
Sep 27, 2016 | 4.574 | 4.720 | 4.551 | 4.714 | 572,667 | +0.15(+3.26%) |
Sep 26, 2016 | 4.583 | 4.605 | 4.548 | 4.565 | 458,811 | -0.09(-2.01%) |
Sep 23, 2016 | 4.691 | 4.744 | 4.630 | 4.658 | 780,070 | -0.11(-2.39%) |
Sep 22, 2016 | 4.756 | 4.793 | 4.744 | 4.772 | 852,599 | +0.09(+1.83%) |
Sep 21, 2016 | 4.595 | 4.698 | 4.540 | 4.687 | 1,051,952 | +0.15(+3.31%) |
Sep 20, 2016 | 4.576 | 4.614 | 4.523 | 4.537 | 511,555 | -0.00(-0.09%) |
Sep 19, 2016 | 4.608 | 4.668 | 4.519 | 4.541 | 443,728 | -0.04(-0.77%) |
Sep 16, 2016 | 4.631 | 4.631 | 4.512 | 4.576 | 620,647 | -0.06(-1.28%) |
Sep 15, 2016 | 4.431 | 4.652 | 4.427 | 4.635 | 1,387,668 | +0.22(+4.96%) |
Sep 14, 2016 | 4.372 | 4.488 | 4.360 | 4.416 | 1,706,246 | +0.07(+1.61%) |
Sep 13, 2016 | 4.402 | 4.435 | 4.293 | 4.346 | 1,061,963 | -0.11(-2.38%) |
Sep 12, 2016 | 4.152 | 4.469 | 4.150 | 4.452 | 1,755,458 | +0.22(+5.13%) |
Sep 09, 2016 | 4.463 | 4.492 | 4.234 | 4.235 | 1,818,388 | -0.33(-7.29%) |
Sep 08, 2016 | 4.630 | 4.630 | 4.533 | 4.568 | 741,105 | -0.11(-2.27%) |
Sep 07, 2016 | 4.658 | 4.678 | 4.613 | 4.674 | 879,284 | +0.03(+0.61%) |
Sep 06, 2016 | 4.594 | 4.646 | 4.576 | 4.646 | 730,632 | +0.07(+1.51%) |
Sep 02, 2016 | 4.580 | 4.577 | 4.577 | 4.577 | 607,833 | +0.06(+1.25%) |
Sep 01, 2016 | 4.475 | 4.529 | 4.426 | 4.520 | 548,354 | +0.03(+0.72%) |
Aug 31, 2016 | 4.479 | 4.503 | 4.435 | 4.488 | 311,740 | -0.01(-0.27%) |
Aug 30, 2016 | 4.514 | 4.548 | 4.459 | 4.500 | 589,424 | -0.04(-0.89%) |
Aug 29, 2016 | 4.543 | 4.567 | 4.502 | 4.541 | 402,053 | +0.05(+1.04%) |
Aug 26, 2016 | 4.483 | 4.595 | 4.428 | 4.494 | 904,204 | +0.01(+0.15%) |
Aug 25, 2016 | 4.431 | 4.505 | 4.421 | 4.487 | 402,905 | +0.02(+0.44%) |
Aug 24, 2016 | 4.518 | 4.537 | 4.431 | 4.468 | 440,443 | -0.07(-1.44%) |
Aug 23, 2016 | 4.529 | 4.570 | 4.529 | 4.533 | 757,102 | +0.05(+1.09%) |
Aug 22, 2016 | 4.472 | 4.505 | 4.419 | 4.484 | 389,352 | -0.01(-0.13%) |
Aug 19, 2016 | 4.456 | 4.500 | 4.415 | 4.490 | 257,949 | +0.01(+0.28%) |
Aug 18, 2016 | 4.475 | 4.497 | 4.439 | 4.477 | 527,285 | -0.01(-0.13%) |
Aug 17, 2016 | 4.491 | 4.491 | 4.405 | 4.483 | 561,866 | -0.01(-0.13%) |
Aug 16, 2016 | 4.542 | 4.549 | 4.487 | 4.489 | 815,133 | -0.09(-1.94%) |
Aug 15, 2016 | 4.529 | 4.610 | 4.529 | 4.578 | 707,274 | +0.06(+1.27%) |
Aug 12, 2016 | 4.515 | 4.532 | 4.494 | 4.520 | 510,087 | -0.02(-0.45%) |
Aug 11, 2016 | 4.531 | 4.569 | 4.515 | 4.541 | 606,724 | +0.05(+1.15%) |
Aug 10, 2016 | 4.535 | 4.535 | 4.472 | 4.489 | 789,762 | -0.04(-0.88%) |
Aug 09, 2016 | 4.526 | 4.563 | 4.505 | 4.529 | 1,052,743 | +0.02(+0.52%) |
Aug 08, 2016 | 4.523 | 4.534 | 4.475 | 4.505 | 628,758 | +0.01(+0.13%) |
Aug 05, 2016 | 4.383 | 4.510 | 4.383 | 4.500 | 1,012,464 | +0.13(+2.94%) |
Aug 04, 2016 | 4.315 | 4.384 | 4.304 | 4.371 | 1,614,466 | +0.07(+1.54%) |
Aug 03, 2016 | 4.244 | 4.305 | 4.244 | 4.305 | 793,274 | +0.04(+0.98%) |
Aug 02, 2016 | 4.338 | 4.362 | 4.203 | 4.263 | 1,067,210 | -0.10(-2.28%) |
Aug 01, 2016 | 4.342 | 4.390 | 4.321 | 4.362 | 1,000,081 | +0.03(+0.65%) |
Jul 29, 2016 | 4.349 | 4.369 | 4.303 | 4.334 | 1,240,761 | +0.03(+0.70%) |
Jul 28, 2016 | 4.310 | 4.328 | 4.243 | 4.304 | 1,870,680 | +0.03(+0.68%) |
Jul 27, 2016 | 4.313 | 4.338 | 4.229 | 4.275 | 1,719,861 | +0.09(+2.21%) |
Jul 26, 2016 | 4.169 | 4.218 | 4.124 | 4.182 | 1,024,702 | +0.03(+0.73%) |
Jul 25, 2016 | 4.149 | 4.169 | 4.117 | 4.152 | 484,480 | -0.02(-0.42%) |
Jul 22, 2016 | 4.091 | 4.169 | 4.066 | 4.169 | 958,929 | +0.07(+1.69%) |
Jul 21, 2016 | 4.165 | 4.181 | 4.070 | 4.100 | 1,128,691 | -0.06(-1.54%) |
Jul 20, 2016 | 4.084 | 4.186 | 4.084 | 4.165 | 1,882,919 | +0.15(+3.74%) |
Jul 19, 2016 | 4.010 | 4.033 | 3.993 | 4.015 | 619,240 | -0.02(-0.44%) |
Jul 18, 2016 | 3.962 | 4.045 | 3.962 | 4.032 | 1,296,369 | +0.07(+1.87%) |
Jul 15, 2016 | 3.993 | 4.005 | 3.923 | 3.958 | 987,380 | -0.01(-0.34%) |
Jul 14, 2016 | 3.957 | 3.992 | 3.935 | 3.972 | 1,272,590 | +0.08(+2.08%) |
Jul 13, 2016 | 3.909 | 3.926 | 3.886 | 3.891 | 924,882 | +0.00(+0.10%) |
Jul 12, 2016 | 3.851 | 3.902 | 3.841 | 3.887 | 2,072,528 | +0.09(+2.44%) |
Jul 11, 2016 | 3.760 | 3.819 | 3.760 | 3.795 | 1,635,606 | +0.06(+1.67%) |
Jul 08, 2016 | 3.615 | 3.736 | 3.560 | 3.732 | 3,825,974 | +0.17(+4.84%) |
Jul 07, 2016 | 3.554 | 3.613 | 3.527 | 3.560 | 2,036,664 | +0.00(+0.03%) |
Jul 06, 2016 | 3.460 | 3.564 | 3.421 | 3.559 | 1,821,817 | +0.06(+1.78%) |
Jul 05, 2016 | 3.530 | 3.530 | 3.462 | 3.496 | 1,131,669 | -0.08(-2.22%) |
Jul 01, 2016 | 3.546 | 3.576 | 3.576 | 3.576 | 2,134,605 | +0.03(+0.72%) |
Jun 30, 2016 | 3.460 | 3.550 | 3.438 | 3.550 | 1,457,928 | +0.11(+3.29%) |
Jun 29, 2016 | 3.354 | 3.448 | 3.351 | 3.437 | 1,241,171 | +0.16(+4.81%) |
Jun 28, 2016 | 3.206 | 3.281 | 3.191 | 3.279 | 2,312,992 | +0.17(+5.45%) |
Jun 27, 2016 | 3.241 | 3.241 | 3.066 | 3.110 | 2,495,373 | -0.19(-5.89%) |
Jun 24, 2016 | 3.326 | 3.515 | 3.278 | 3.305 | 4,593,108 | -0.43(-11.57%) |
Jun 23, 2016 | 3.643 | 3.737 | 3.618 | 3.737 | 2,051,449 | +0.15(+4.32%) |
Jun 22, 2016 | 3.643 | 3.662 | 3.575 | 3.582 | 1,665,721 | -0.04(-1.05%) |
Jun 21, 2016 | 3.569 | 3.643 | 3.569 | 3.620 | 1,394,690 | +0.07(+1.89%) |
Jun 20, 2016 | 3.612 | 3.639 | 3.551 | 3.553 | 1,814,979 | +0.05(+1.56%) |
Jun 17, 2016 | 3.562 | 3.562 | 3.458 | 3.498 | 1,133,055 | -0.08(-2.36%) |
Jun 16, 2016 | 3.498 | 3.590 | 3.443 | 3.583 | 988,715 | +0.02(+0.63%) |
Jun 15, 2016 | 3.608 | 3.616 | 3.545 | 3.561 | 1,130,334 | -0.02(-0.44%) |
Jun 14, 2016 | 3.555 | 3.597 | 3.505 | 3.576 | 1,438,337 | +0.01(+0.36%) |
Jun 13, 2016 | 3.608 | 3.644 | 3.556 | 3.564 | 1,893,237 | -0.11(-3.02%) |
Jun 10, 2016 | 3.669 | 3.714 | 3.645 | 3.675 | 1,094,069 | -0.10(-2.61%) |
Jun 09, 2016 | 3.724 | 3.780 | 3.705 | 3.773 | 850,638 | +0.00(+0.13%) |
Jun 08, 2016 | 3.748 | 3.784 | 3.726 | 3.768 | 1,047,630 | +0.03(+0.73%) |
Jun 07, 2016 | 3.734 | 3.771 | 3.734 | 3.741 | 747,204 | +0.04(+1.03%) |
Jun 06, 2016 | 3.692 | 3.736 | 3.689 | 3.703 | 522,973 | +0.04(+0.98%) |
Jun 03, 2016 | 3.681 | 3.701 | 3.622 | 3.667 | 684,028 | -0.04(-0.97%) |
Jun 02, 2016 | 3.710 | 3.710 | 3.616 | 3.703 | 662,487 | -0.01(-0.37%) |
Jun 01, 2016 | 3.696 | 3.744 | 3.693 | 3.717 | 1,048,995 | -0.03(-0.80%) |
May 31, 2016 | 3.751 | 3.757 | 3.679 | 3.746 | 1,221,673 | +0.02(+0.41%) |
May 27, 2016 | 3.659 | 3.731 | 3.731 | 3.731 | 1,280,352 | +0.06(+1.63%) |
May 26, 2016 | 3.648 | 3.686 | 3.617 | 3.671 | 964,330 | +0.03(+0.71%) |
May 25, 2016 | 3.615 | 3.668 | 3.593 | 3.646 | 2,046,993 | +0.08(+2.16%) |
May 24, 2016 | 3.424 | 3.578 | 3.424 | 3.569 | 2,708,433 | +0.20(+5.93%) |
May 23, 2016 | 3.398 | 3.427 | 3.365 | 3.369 | 566,846 | -0.01(-0.37%) |
May 20, 2016 | 3.334 | 3.415 | 3.324 | 3.382 | 1,569,884 | +0.10(+3.09%) |
May 19, 2016 | 3.306 | 3.314 | 3.214 | 3.280 | 1,045,812 | -0.06(-1.75%) |
May 18, 2016 | 3.277 | 3.405 | 3.277 | 3.339 | 1,204,948 | +0.03(+0.79%) |
May 17, 2016 | 3.405 | 3.429 | 3.286 | 3.312 | 1,139,801 | -0.09(-2.69%) |
May 16, 2016 | 3.302 | 3.435 | 3.287 | 3.404 | 735,858 | +0.12(+3.71%) |
May 13, 2016 | 3.305 | 3.370 | 3.268 | 3.282 | 873,832 | -0.04(-1.17%) |
May 12, 2016 | 3.377 | 3.377 | 3.254 | 3.321 | 1,332,244 | -0.03(-0.79%) |
May 11, 2016 | 3.386 | 3.447 | 3.346 | 3.347 | 896,749 | -0.07(-1.91%) |
May 10, 2016 | 3.336 | 3.417 | 3.308 | 3.413 | 1,302,170 | +0.13(+4.01%) |
May 09, 2016 | 3.301 | 3.334 | 3.281 | 3.281 | 972,605 | -0.00(-0.09%) |
May 06, 2016 | 3.158 | 3.287 | 3.158 | 3.284 | 1,009,835 | +0.07(+2.12%) |
May 05, 2016 | 3.238 | 3.263 | 3.197 | 3.216 | 1,105,282 | -0.00(-0.03%) |
May 04, 2016 | 3.193 | 3.240 | 3.186 | 3.217 | 1,163,621 | -0.03(-1.02%) |
May 03, 2016 | 3.274 | 3.287 | 3.212 | 3.250 | 794,301 | -0.08(-2.40%) |