Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.683 | 5.732 | 5.633 | 5.658 | 2,642,200 | +0.25(+4.59%) |
Apr 27, 2017 | 5.410 | 5.443 | 5.385 | 5.410 | 2,625,164 | +0.04(+0.77%) |
Apr 26, 2017 | 5.344 | 5.418 | 5.335 | 5.368 | 1,199,328 | -0.02(-0.46%) |
Apr 25, 2017 | 5.418 | 5.435 | 5.381 | 5.393 | 1,572,082 | +0.09(+1.72%) |
Apr 24, 2017 | 5.236 | 5.311 | 5.236 | 5.302 | 2,383,231 | +0.21(+4.06%) |
Apr 21, 2017 | 5.112 | 5.129 | 5.067 | 5.095 | 1,770,232 | +0.01(+0.16%) |
Apr 20, 2017 | 5.087 | 5.145 | 5.071 | 5.087 | 1,729,335 | +0.12(+2.50%) |
Apr 19, 2017 | 4.963 | 5.005 | 4.955 | 4.963 | 1,534,483 | +0.18(+3.81%) |
Apr 18, 2017 | 4.732 | 4.798 | 4.715 | 4.781 | 1,251,492 | -0.01(-0.17%) |
Apr 17, 2017 | 4.707 | 4.802 | 4.698 | 4.789 | 688,561 | +0.11(+2.30%) |
Apr 13, 2017 | 4.715 | 4.756 | 4.682 | 4.682 | 1,395,118 | -0.11(-2.25%) |
Apr 12, 2017 | 4.814 | 4.814 | 4.773 | 4.789 | 1,058,308 | -0.10(-2.03%) |
Apr 11, 2017 | 4.905 | 4.914 | 4.843 | 4.889 | 961,530 | -0.02(-0.50%) |
Apr 10, 2017 | 4.922 | 4.938 | 4.897 | 4.914 | 612,758 | +0.02(+0.34%) |
Apr 07, 2017 | 4.880 | 4.914 | 4.872 | 4.897 | 760,674 | -0.01(-0.17%) |
Apr 06, 2017 | 4.889 | 4.938 | 4.864 | 4.905 | 766,490 | +0.00(+0.00%) |
Apr 05, 2017 | 4.963 | 4.996 | 4.897 | 4.905 | 1,354,716 | +0.02(+0.51%) |
Apr 04, 2017 | 4.914 | 4.914 | 4.847 | 4.880 | 1,063,260 | -0.10(-1.99%) |
Apr 03, 2017 | 5.005 | 5.021 | 4.930 | 4.980 | 1,214,845 | -0.04(-0.82%) |
Mar 31, 2017 | 5.013 | 5.062 | 5.005 | 5.021 | 779,091 | +0.00(+0.00%) |
Mar 30, 2017 | 4.971 | 5.046 | 4.971 | 5.021 | 683,126 | +0.06(+1.17%) |
Mar 29, 2017 | 5.013 | 5.038 | 4.955 | 4.963 | 2,299,923 | -0.05(-0.99%) |
Mar 28, 2017 | 4.996 | 5.046 | 4.988 | 5.013 | 1,642,440 | +0.02(+0.33%) |
Mar 27, 2017 | 4.947 | 5.013 | 4.924 | 4.996 | 1,571,670 | +0.06(+1.17%) |
Mar 24, 2017 | 4.971 | 4.980 | 4.897 | 4.938 | 995,523 | -0.04(-0.83%) |
Mar 23, 2017 | 4.947 | 5.005 | 4.930 | 4.980 | 1,234,201 | +0.12(+2.38%) |
Mar 22, 2017 | 4.839 | 4.889 | 4.806 | 4.864 | 1,361,134 | -0.02(-0.34%) |
Mar 21, 2017 | 5.013 | 5.021 | 4.872 | 4.880 | 1,157,142 | -0.02(-0.34%) |
Mar 20, 2017 | 4.947 | 4.955 | 4.889 | 4.897 | 667,175 | -0.10(-1.99%) |
Mar 17, 2017 | 5.062 | 5.062 | 4.988 | 4.996 | 1,147,556 | +0.07(+1.34%) |
Mar 16, 2017 | 4.889 | 4.955 | 4.880 | 4.930 | 1,292,419 | +0.14(+2.94%) |
Mar 15, 2017 | 4.814 | 4.839 | 4.781 | 4.789 | 1,807,851 | +0.02(+0.35%) |
Mar 14, 2017 | 4.690 | 4.781 | 4.682 | 4.773 | 1,124,339 | -0.14(-2.86%) |
Mar 13, 2017 | 4.914 | 4.955 | 4.880 | 4.914 | 990,028 | -0.06(-1.16%) |
Mar 10, 2017 | 4.922 | 4.971 | 4.914 | 4.971 | 732,725 | +0.07(+1.35%) |
Mar 09, 2017 | 4.880 | 4.914 | 4.860 | 4.905 | 730,569 | +0.06(+1.19%) |
Mar 08, 2017 | 4.880 | 4.897 | 4.839 | 4.847 | 2,198,334 | +0.01(+0.17%) |
Mar 07, 2017 | 4.839 | 4.864 | 4.798 | 4.839 | 854,576 | -0.05(-1.02%) |
Mar 06, 2017 | 4.914 | 4.938 | 4.880 | 4.889 | 871,574 | -0.13(-2.64%) |
Mar 03, 2017 | 4.980 | 5.046 | 4.980 | 5.021 | 910,804 | +0.07(+1.51%) |
Mar 02, 2017 | 4.996 | 5.029 | 4.947 | 4.947 | 1,583,356 | -0.02(-0.50%) |
Mar 01, 2017 | 4.971 | 5.017 | 4.963 | 4.971 | 1,246,389 | +0.11(+2.21%) |
Feb 28, 2017 | 4.897 | 4.930 | 4.856 | 4.864 | 1,883,293 | +0.02(+0.51%) |
Feb 27, 2017 | 4.839 | 4.880 | 4.823 | 4.839 | 1,273,723 | -0.05(-1.02%) |
Feb 24, 2017 | 4.938 | 4.955 | 4.880 | 4.889 | 2,553,902 | -0.29(-5.59%) |
Feb 23, 2017 | 5.211 | 5.220 | 5.162 | 5.178 | 1,235,073 | -0.01(-0.16%) |
Feb 22, 2017 | 5.145 | 5.211 | 5.145 | 5.186 | 4,032,702 | -0.02(-0.32%) |
Feb 21, 2017 | 5.261 | 5.294 | 5.178 | 5.203 | 3,310,249 | +0.19(+3.80%) |
Feb 17, 2017 | 5.013 | 5.013 | 5.013 | 0 | -0.04(-0.82%) | |
Feb 16, 2017 | 5.104 | 5.104 | 5.046 | 5.054 | 1,359,971 | -0.04(-0.81%) |
Feb 15, 2017 | 5.062 | 5.129 | 5.058 | 5.095 | 1,927,223 | +0.09(+1.82%) |
Feb 14, 2017 | 4.930 | 5.029 | 4.930 | 5.005 | 1,813,471 | +0.12(+2.37%) |
Feb 13, 2017 | 4.839 | 4.897 | 4.839 | 4.889 | 1,097,973 | +0.12(+2.60%) |
Feb 10, 2017 | 4.789 | 4.797 | 4.748 | 4.765 | 1,498,087 | -0.11(-2.21%) |
Feb 09, 2017 | 4.756 | 4.889 | 4.806 | 4.872 | 1,652,228 | +0.12(+2.43%) |
Feb 08, 2017 | 4.740 | 4.760 | 4.682 | 4.756 | 1,435,187 | +0.01(+0.17%) |
Feb 07, 2017 | 4.715 | 4.756 | 4.686 | 4.748 | 2,960,609 | +0.09(+1.95%) |
Feb 06, 2017 | 4.698 | 4.715 | 4.649 | 4.657 | 1,895,480 | -0.15(-3.10%) |
Feb 03, 2017 | 4.715 | 4.806 | 4.715 | 4.806 | 3,339,664 | +0.13(+2.83%) |
Feb 02, 2017 | 4.682 | 4.690 | 4.641 | 4.674 | 1,479,163 | -0.07(-1.40%) |
Feb 01, 2017 | 4.715 | 4.756 | 4.700 | 4.740 | 2,141,628 | +0.09(+1.96%) |
Jan 31, 2017 | 4.698 | 4.698 | 4.625 | 4.649 | 1,217,025 | -0.05(-1.06%) |
Jan 30, 2017 | 4.765 | 4.765 | 4.669 | 4.698 | 1,187,910 | -0.12(-2.41%) |
Jan 27, 2017 | 4.856 | 4.864 | 4.806 | 4.814 | 1,090,622 | -0.07(-1.36%) |
Jan 26, 2017 | 4.930 | 4.955 | 4.856 | 4.880 | 1,794,814 | +0.07(+1.55%) |
Jan 25, 2017 | 4.748 | 4.814 | 4.740 | 4.806 | 2,216,420 | +0.22(+4.87%) |
Jan 24, 2017 | 4.550 | 4.624 | 4.541 | 4.583 | 1,451,019 | +0.06(+1.28%) |
Jan 23, 2017 | 4.492 | 4.533 | 4.475 | 4.525 | 1,323,228 | -0.01(-0.18%) |
Jan 20, 2017 | 4.508 | 4.550 | 4.504 | 4.533 | 1,162,330 | +0.03(+0.74%) |
Jan 19, 2017 | 4.525 | 4.533 | 4.475 | 4.500 | 953,934 | +0.01(+0.18%) |
Jan 18, 2017 | 4.483 | 4.521 | 4.450 | 4.492 | 1,246,003 | -0.06(-1.27%) |
Jan 17, 2017 | 4.607 | 4.620 | 4.525 | 4.550 | 1,698,649 | +0.07(+1.66%) |
Jan 13, 2017 | 4.475 | 4.475 | 4.475 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 4.467 | 4.488 | 4.441 | 4.475 | 2,269,394 | -0.08(-1.81%) |
Jan 11, 2017 | 4.492 | 4.558 | 4.467 | 4.558 | 2,127,924 | -0.02(-0.36%) |
Jan 10, 2017 | 4.583 | 4.624 | 4.566 | 4.574 | 745,174 | -0.01(-0.18%) |
Jan 09, 2017 | 4.591 | 4.616 | 4.558 | 4.583 | 1,455,114 | -0.15(-3.15%) |
Jan 06, 2017 | 4.748 | 4.760 | 4.715 | 4.732 | 952,970 | -0.05(-1.04%) |
Jan 05, 2017 | 4.765 | 4.798 | 4.732 | 4.781 | 2,396,622 | -0.04(-0.86%) |
Jan 04, 2017 | 4.723 | 4.823 | 4.694 | 4.823 | 2,371,208 | +0.13(+2.82%) |
Jan 03, 2017 | 4.723 | 4.732 | 4.649 | 4.690 | 2,259,383 | +0.12(+2.53%) |
Dec 30, 2016 | 4.574 | 4.574 | 4.574 | 0 | +0.05(+1.10%) | |
Dec 29, 2016 | 4.533 | 4.541 | 4.492 | 4.525 | 1,369,843 | +0.01(+0.18%) |
Dec 28, 2016 | 4.599 | 4.599 | 4.516 | 4.516 | 1,342,315 | -0.17(-3.70%) |
Dec 27, 2016 | 4.715 | 4.715 | 4.657 | 4.690 | 1,083,499 | -0.01(-0.18%) |
Dec 23, 2016 | 4.698 | 4.698 | 4.698 | 0 | +0.05(+1.07%) | |
Dec 22, 2016 | 4.657 | 4.665 | 4.620 | 4.649 | 3,003,908 | -0.01(-0.18%) |
Dec 21, 2016 | 4.641 | 4.681 | 4.624 | 4.657 | 1,126,863 | +0.02(+0.36%) |
Dec 20, 2016 | 4.616 | 4.657 | 4.595 | 4.641 | 1,801,413 | +0.07(+1.45%) |
Dec 19, 2016 | 4.624 | 4.628 | 4.558 | 4.574 | 2,143,659 | -0.10(-2.12%) |
Dec 16, 2016 | 4.732 | 4.732 | 4.674 | 4.674 | 1,829,215 | -0.01(-0.18%) |
Dec 15, 2016 | 4.665 | 4.732 | 4.657 | 4.682 | 2,675,690 | +0.17(+3.66%) |
Dec 14, 2016 | 4.583 | 4.632 | 4.516 | 4.516 | 2,223,734 | -0.12(-2.67%) |
Dec 13, 2016 | 4.550 | 4.645 | 4.550 | 4.641 | 1,942,241 | +0.16(+3.51%) |
Dec 12, 2016 | 4.533 | 4.545 | 4.475 | 4.483 | 1,402,998 | -0.06(-1.28%) |
Dec 09, 2016 | 4.508 | 4.574 | 4.492 | 4.541 | 1,939,094 | -0.09(-1.96%) |
Dec 08, 2016 | 4.599 | 4.682 | 4.566 | 4.632 | 4,983,497 | +0.07(+1.45%) |
Dec 07, 2016 | 4.492 | 4.583 | 4.492 | 4.566 | 2,896,581 | +0.10(+2.22%) |
Dec 06, 2016 | 4.368 | 4.475 | 4.334 | 4.467 | 3,554,450 | +0.31(+7.36%) |
Dec 05, 2016 | 4.119 | 4.194 | 4.112 | 4.161 | 2,132,086 | +0.10(+2.44%) |
Dec 02, 2016 | 4.078 | 4.093 | 4.028 | 4.062 | 1,242,776 | -0.10(-2.39%) |
Dec 01, 2016 | 4.136 | 4.177 | 4.124 | 4.161 | 1,947,483 | +0.15(+3.71%) |
Nov 30, 2016 | 3.979 | 4.042 | 3.971 | 4.012 | 2,058,349 | -0.05(-1.22%) |
Nov 29, 2016 | 4.053 | 4.078 | 4.028 | 4.062 | 1,113,534 | +0.07(+1.87%) |
Nov 28, 2016 | 4.095 | 4.103 | 3.987 | 3.987 | 2,125,667 | -0.18(-4.37%) |
Nov 25, 2016 | 4.161 | 4.169 | 4.136 | 4.169 | 1,006,934 | -0.05(-1.18%) |
Nov 23, 2016 | 4.219 | 4.219 | 4.219 | 0 | -0.07(-1.73%) | |
Nov 22, 2016 | 4.318 | 4.334 | 4.252 | 4.293 | 1,608,365 | +0.08(+1.96%) |
Nov 21, 2016 | 4.219 | 4.243 | 4.194 | 4.210 | 1,606,665 | +0.04(+0.99%) |
Nov 18, 2016 | 4.186 | 4.198 | 4.161 | 4.169 | 1,422,483 | -0.08(-1.95%) |
Nov 17, 2016 | 4.260 | 4.318 | 4.227 | 4.252 | 2,606,867 | -0.02(-0.58%) |
Nov 16, 2016 | 4.326 | 4.342 | 4.256 | 4.277 | 3,377,069 | -0.13(-3.00%) |
Nov 15, 2016 | 4.343 | 4.417 | 4.314 | 4.409 | 2,154,267 | +0.06(+1.33%) |
Nov 14, 2016 | 4.301 | 4.376 | 4.301 | 4.351 | 2,298,328 | +0.12(+2.94%) |
Nov 11, 2016 | 4.219 | 4.243 | 4.169 | 4.227 | 2,035,098 | -0.04(-0.97%) |
Nov 10, 2016 | 4.227 | 4.293 | 4.136 | 4.268 | 6,459,439 | +0.27(+6.83%) |
Nov 09, 2016 | 3.855 | 4.020 | 3.855 | 3.995 | 2,935,810 | +0.12(+3.21%) |
Nov 08, 2016 | 3.805 | 3.904 | 3.789 | 3.871 | 2,185,815 | +0.01(+0.21%) |
Nov 07, 2016 | 3.863 | 3.871 | 3.817 | 3.863 | 1,942,032 | +0.06(+1.52%) |
Nov 04, 2016 | 3.888 | 3.888 | 3.805 | 3.805 | 1,744,678 | -0.19(-4.76%) |
Nov 03, 2016 | 4.004 | 4.070 | 3.954 | 3.995 | 3,456,024 | +0.26(+6.86%) |
Nov 02, 2016 | 3.780 | 3.805 | 3.731 | 3.739 | 975,979 | -0.07(-1.74%) |
Nov 01, 2016 | 3.863 | 3.871 | 3.772 | 3.805 | 2,451,529 | -0.02(-0.65%) |
Oct 31, 2016 | 3.888 | 3.896 | 3.822 | 3.830 | 1,771,999 | -0.10(-2.53%) |
Oct 28, 2016 | 3.921 | 3.995 | 3.880 | 3.929 | 3,204,718 | -0.07(-1.66%) |
Oct 27, 2016 | 3.946 | 4.028 | 3.929 | 3.995 | 2,818,286 | +0.10(+2.55%) |
Oct 26, 2016 | 3.904 | 3.946 | 3.888 | 3.896 | 1,969,126 | +0.01(+0.21%) |
Oct 25, 2016 | 3.755 | 3.921 | 3.747 | 3.888 | 2,521,445 | +0.07(+1.95%) |
Oct 24, 2016 | 3.871 | 3.871 | 3.789 | 3.813 | 1,592,976 | -0.06(-1.50%) |
Oct 21, 2016 | 3.838 | 3.888 | 3.838 | 3.871 | 1,558,087 | +0.07(+1.74%) |
Oct 20, 2016 | 3.747 | 3.830 | 3.739 | 3.805 | 1,525,033 | +0.10(+2.68%) |
Oct 19, 2016 | 3.673 | 3.722 | 3.673 | 3.706 | 1,337,116 | +0.07(+1.82%) |
Oct 18, 2016 | 3.615 | 3.656 | 3.615 | 3.640 | 2,407,951 | +0.17(+4.76%) |
Oct 17, 2016 | 3.516 | 3.520 | 3.466 | 3.474 | 1,664,709 | -0.06(-1.64%) |
Oct 14, 2016 | 3.557 | 3.590 | 3.516 | 3.532 | 1,852,864 | +0.02(+0.47%) |
Oct 13, 2016 | 3.516 | 3.524 | 3.458 | 3.516 | 3,641,836 | -0.10(-2.75%) |
Oct 12, 2016 | 3.640 | 3.656 | 3.598 | 3.615 | 2,339,890 | -0.08(-2.24%) |
Oct 11, 2016 | 3.755 | 3.789 | 3.681 | 3.698 | 5,119,908 | +0.00(+0.00%) |
Oct 10, 2016 | 3.698 | 3.722 | 3.681 | 3.698 | 2,640,902 | -0.08(-2.19%) |
Oct 07, 2016 | 3.722 | 3.805 | 3.706 | 3.780 | 3,858,873 | -0.12(-3.18%) |
Oct 06, 2016 | 3.937 | 3.954 | 3.896 | 3.904 | 2,261,664 | +0.00(+0.00%) |
Oct 05, 2016 | 3.855 | 3.933 | 3.838 | 3.904 | 2,199,827 | +0.07(+1.72%) |
Oct 04, 2016 | 3.896 | 3.921 | 3.838 | 3.838 | 2,575,566 | +0.02(+0.65%) |
Oct 03, 2016 | 3.797 | 3.838 | 3.772 | 3.813 | 1,277,763 | -0.04(-1.07%) |
Sep 30, 2016 | 3.830 | 3.884 | 3.801 | 3.855 | 3,088,774 | +0.13(+3.56%) |
Sep 29, 2016 | 3.846 | 3.871 | 3.706 | 3.722 | 2,417,379 | -0.15(-3.85%) |
Sep 28, 2016 | 3.846 | 3.880 | 3.780 | 3.871 | 2,188,344 | +0.07(+1.74%) |
Sep 27, 2016 | 3.706 | 3.822 | 3.698 | 3.805 | 2,649,956 | -0.01(-0.22%) |
Sep 26, 2016 | 3.822 | 3.855 | 3.805 | 3.813 | 2,371,911 | -0.12(-2.95%) |
Sep 23, 2016 | 3.921 | 3.954 | 3.896 | 3.929 | 2,157,135 | -0.10(-2.46%) |
Sep 22, 2016 | 4.028 | 4.070 | 4.016 | 4.028 | 1,978,385 | +0.04(+1.04%) |
Sep 21, 2016 | 3.971 | 3.995 | 3.937 | 3.987 | 1,704,002 | +0.03(+0.84%) |
Sep 20, 2016 | 3.995 | 4.004 | 3.937 | 3.954 | 1,459,629 | -0.05(-1.24%) |
Sep 19, 2016 | 4.062 | 4.066 | 3.979 | 4.004 | 1,747,807 | -0.02(-0.41%) |
Sep 16, 2016 | 4.020 | 4.062 | 3.991 | 4.020 | 4,415,642 | -0.25(-5.81%) |
Sep 15, 2016 | 4.252 | 4.285 | 4.227 | 4.268 | 1,593,562 | -0.05(-1.15%) |
Sep 14, 2016 | 4.301 | 4.347 | 4.285 | 4.318 | 1,396,678 | -0.01(-0.19%) |
Sep 13, 2016 | 4.368 | 4.376 | 4.293 | 4.326 | 1,805,310 | -0.12(-2.61%) |
Sep 12, 2016 | 4.351 | 4.454 | 4.310 | 4.442 | 2,017,748 | -0.04(-0.92%) |
Sep 09, 2016 | 4.558 | 4.570 | 4.483 | 4.483 | 1,767,574 | +0.04(+0.93%) |
Sep 08, 2016 | 4.384 | 4.467 | 4.376 | 4.442 | 1,386,922 | +0.09(+2.09%) |
Sep 07, 2016 | 4.334 | 4.368 | 4.318 | 4.351 | 1,579,865 | -0.01(-0.19%) |
Sep 06, 2016 | 4.417 | 4.425 | 4.334 | 4.359 | 2,094,971 | -0.16(-3.48%) |
Sep 02, 2016 | 4.508 | 4.516 | 4.516 | 4.516 | 1,693,563 | +0.08(+1.87%) |
Sep 01, 2016 | 4.459 | 4.467 | 4.351 | 4.434 | 1,804,859 | +0.02(+0.56%) |
Aug 31, 2016 | 4.401 | 4.425 | 4.351 | 4.409 | 2,478,573 | +0.07(+1.72%) |
Aug 30, 2016 | 4.318 | 4.355 | 4.310 | 4.334 | 2,068,170 | +0.02(+0.58%) |
Aug 29, 2016 | 4.260 | 4.334 | 4.252 | 4.310 | 1,160,036 | +0.03(+0.77%) |
Aug 26, 2016 | 4.301 | 4.334 | 4.227 | 4.277 | 3,113,856 | +0.01(+0.19%) |
Aug 25, 2016 | 4.310 | 4.326 | 4.235 | 4.268 | 2,392,362 | -0.04(-0.96%) |
Aug 24, 2016 | 4.334 | 4.376 | 4.301 | 4.310 | 3,225,540 | +0.02(+0.39%) |
Aug 23, 2016 | 4.268 | 4.322 | 4.252 | 4.293 | 3,680,429 | +0.17(+4.22%) |
Aug 22, 2016 | 4.062 | 4.128 | 4.045 | 4.119 | 2,110,826 | +0.05(+1.22%) |
Aug 19, 2016 | 4.045 | 4.083 | 4.004 | 4.070 | 2,095,072 | -0.02(-0.61%) |
Aug 18, 2016 | 4.086 | 4.124 | 4.062 | 4.095 | 2,534,373 | -0.06(-1.39%) |
Aug 17, 2016 | 4.103 | 4.152 | 4.070 | 4.152 | 1,334,792 | +0.02(+0.40%) |
Aug 16, 2016 | 4.111 | 4.177 | 4.111 | 4.136 | 2,202,708 | +0.00(+0.00%) |
Aug 15, 2016 | 4.210 | 4.161 | 4.111 | 4.136 | 1,824,868 | -0.07(-1.77%) |
Aug 12, 2016 | 4.194 | 4.227 | 4.177 | 4.210 | 1,789,391 | +0.02(+0.59%) |
Aug 11, 2016 | 4.152 | 4.219 | 4.144 | 4.186 | 2,697,721 | -0.01(-0.20%) |
Aug 10, 2016 | 4.202 | 4.227 | 4.177 | 4.194 | 2,712,587 | +0.03(+0.80%) |
Aug 09, 2016 | 4.045 | 4.177 | 4.045 | 4.161 | 2,401,234 | +0.17(+4.36%) |
Aug 08, 2016 | 3.954 | 4.028 | 3.938 | 3.987 | 3,249,008 | +0.05(+1.26%) |
Aug 05, 2016 | 3.846 | 3.942 | 3.764 | 3.937 | 7,618,211 | -0.25(-5.93%) |
Aug 04, 2016 | 4.186 | 4.227 | 4.147 | 4.186 | 2,624,575 | -0.04(-0.98%) |
Aug 03, 2016 | 4.144 | 4.235 | 4.128 | 4.227 | 3,214,997 | +0.13(+3.23%) |
Aug 02, 2016 | 4.111 | 4.128 | 4.062 | 4.095 | 2,911,460 | +0.01(+0.20%) |
Aug 01, 2016 | 4.136 | 4.161 | 4.062 | 4.086 | 3,645,088 | -0.13(-3.14%) |
Jul 29, 2016 | 4.235 | 4.252 | 4.177 | 4.219 | 3,090,305 | +0.12(+2.82%) |
Jul 28, 2016 | 4.128 | 4.136 | 4.070 | 4.103 | 2,937,140 | -0.05(-1.20%) |
Jul 27, 2016 | 4.177 | 4.215 | 4.128 | 4.152 | 3,452,696 | +0.08(+2.03%) |
Jul 26, 2016 | 4.103 | 4.136 | 4.053 | 4.070 | 2,257,230 | -0.05(-1.20%) |
Jul 25, 2016 | 4.103 | 4.152 | 4.103 | 4.119 | 2,747,876 | +0.00(+0.00%) |
Jul 22, 2016 | 4.136 | 4.144 | 4.095 | 4.119 | 2,844,332 | -0.07(-1.58%) |
Jul 21, 2016 | 4.227 | 4.260 | 4.161 | 4.186 | 3,771,517 | -0.07(-1.56%) |
Jul 20, 2016 | 4.194 | 4.260 | 4.177 | 4.252 | 4,277,964 | +0.13(+3.21%) |
Jul 19, 2016 | 4.136 | 4.194 | 4.095 | 4.119 | 2,985,847 | -0.06(-1.39%) |
Jul 18, 2016 | 4.144 | 4.235 | 4.124 | 4.177 | 5,163,838 | +0.11(+2.64%) |
Jul 15, 2016 | 4.119 | 4.128 | 4.024 | 4.070 | 2,965,130 | +0.00(+0.00%) |
Jul 14, 2016 | 4.053 | 4.078 | 4.012 | 4.070 | 3,691,300 | +0.17(+4.24%) |
Jul 13, 2016 | 4.037 | 4.053 | 3.888 | 3.904 | 4,281,895 | -0.12(-3.08%) |
Jul 12, 2016 | 4.078 | 4.086 | 3.995 | 4.028 | 6,373,642 | +0.12(+3.18%) |
Jul 11, 2016 | 3.830 | 3.913 | 3.808 | 3.904 | 7,038,727 | +0.26(+7.27%) |
Jul 08, 2016 | 3.648 | 3.689 | 3.441 | 3.640 | 7,355,715 | +0.20(+5.77%) |
Jul 07, 2016 | 3.466 | 3.532 | 3.408 | 3.441 | 5,232,407 | +0.10(+2.97%) |
Jul 06, 2016 | 3.292 | 3.342 | 3.234 | 3.342 | 13,670,494 | -0.19(-5.39%) |
Jul 05, 2016 | 3.565 | 3.582 | 3.449 | 3.532 | 10,930,905 | -0.28(-7.38%) |
Jul 01, 2016 | 3.797 | 3.813 | 3.813 | 3.813 | 6,093,637 | -0.07(-1.91%) |
Jun 30, 2016 | 3.871 | 3.921 | 3.813 | 3.888 | 10,462,658 | -0.18(-4.47%) |
Jun 29, 2016 | 3.937 | 4.119 | 3.929 | 4.070 | 9,379,719 | +0.07(+1.65%) |
Jun 28, 2016 | 4.103 | 4.128 | 3.896 | 4.004 | 13,534,063 | +0.12(+3.20%) |
Jun 27, 2016 | 3.929 | 4.012 | 3.797 | 3.880 | 26,709,514 | -0.61(-13.63%) |
Jun 24, 2016 | 4.773 | 5.079 | 4.475 | 4.492 | 32,033,350 | -1.70(-27.50%) |
Jun 23, 2016 | 6.196 | 6.212 | 6.063 | 6.196 | 3,217,517 | +0.17(+2.74%) |
Jun 22, 2016 | 5.997 | 6.080 | 5.989 | 6.030 | 6,747,644 | +0.14(+2.39%) |
Jun 21, 2016 | 5.832 | 5.956 | 5.790 | 5.890 | 2,714,680 | +0.15(+2.59%) |
Jun 20, 2016 | 5.815 | 5.832 | 5.732 | 5.741 | 4,982,660 | +0.38(+7.10%) |
Jun 17, 2016 | 5.286 | 5.377 | 5.253 | 5.360 | 2,716,603 | +0.26(+5.02%) |
Jun 16, 2016 | 4.980 | 5.129 | 4.922 | 5.104 | 2,372,013 | +0.01(+0.16%) |
Jun 15, 2016 | 5.062 | 5.186 | 5.054 | 5.095 | 2,581,966 | +0.09(+1.82%) |
Jun 14, 2016 | 5.046 | 5.104 | 4.967 | 5.005 | 2,465,159 | -0.08(-1.63%) |
Jun 13, 2016 | 5.095 | 5.203 | 5.087 | 5.087 | 1,936,059 | +0.07(+1.49%) |
Jun 10, 2016 | 5.186 | 5.203 | 5.005 | 5.013 | 2,441,216 | -0.36(-6.63%) |
Jun 09, 2016 | 5.385 | 5.402 | 5.335 | 5.368 | 2,618,993 | -0.07(-1.22%) |
Jun 08, 2016 | 5.493 | 5.534 | 5.410 | 5.435 | 1,483,225 | -0.09(-1.65%) |
Jun 07, 2016 | 5.567 | 5.608 | 5.526 | 5.526 | 1,763,762 | -0.04(-0.74%) |
Jun 06, 2016 | 5.633 | 5.666 | 5.555 | 5.567 | 2,175,968 | -0.19(-3.30%) |
Jun 03, 2016 | 5.774 | 5.782 | 5.658 | 5.757 | 1,270,886 | -0.05(-0.85%) |
Jun 02, 2016 | 5.774 | 5.846 | 5.749 | 5.807 | 1,078,755 | +0.03(+0.57%) |
Jun 01, 2016 | 5.641 | 5.782 | 5.608 | 5.774 | 1,406,759 | -0.14(-2.38%) |
May 31, 2016 | 6.063 | 6.080 | 5.881 | 5.914 | 1,473,283 | -0.17(-2.85%) |
May 27, 2016 | 6.080 | 6.088 | 6.088 | 6.088 | 742,150 | +0.06(+0.96%) |
May 26, 2016 | 6.138 | 6.146 | 6.005 | 6.030 | 1,659,916 | -0.22(-3.57%) |
May 25, 2016 | 6.212 | 6.287 | 6.196 | 6.254 | 1,668,869 | +0.29(+4.85%) |
May 24, 2016 | 5.964 | 5.981 | 5.906 | 5.964 | 1,846,050 | +0.33(+5.87%) |
May 23, 2016 | 5.633 | 5.691 | 5.617 | 5.633 | 1,091,652 | +0.05(+0.89%) |
May 20, 2016 | 5.575 | 5.617 | 5.575 | 5.584 | 1,052,753 | +0.02(+0.45%) |
May 19, 2016 | 5.542 | 5.584 | 5.477 | 5.559 | 2,696,940 | +0.11(+1.97%) |
May 18, 2016 | 5.261 | 5.468 | 5.244 | 5.451 | 1,975,476 | +0.33(+6.46%) |
May 17, 2016 | 5.145 | 5.195 | 5.112 | 5.120 | 891,688 | +0.02(+0.49%) |
May 16, 2016 | 5.071 | 5.120 | 5.062 | 5.095 | 836,525 | +0.08(+1.65%) |
May 13, 2016 | 5.046 | 5.087 | 4.988 | 5.013 | 927,151 | -0.06(-1.14%) |
May 12, 2016 | 5.153 | 5.178 | 5.038 | 5.071 | 958,681 | -0.05(-0.97%) |
May 11, 2016 | 5.137 | 5.186 | 5.112 | 5.120 | 845,207 | -0.07(-1.43%) |
May 10, 2016 | 5.162 | 5.211 | 5.137 | 5.195 | 1,124,254 | +0.09(+1.78%) |
May 09, 2016 | 5.153 | 5.174 | 5.095 | 5.104 | 611,897 | -0.05(-0.96%) |
May 06, 2016 | 5.062 | 5.207 | 5.062 | 5.153 | 946,919 | +0.01(+0.16%) |
May 05, 2016 | 5.178 | 5.220 | 5.120 | 5.145 | 1,418,213 | -0.15(-2.81%) |
May 04, 2016 | 5.327 | 5.410 | 5.244 | 5.294 | 1,497,075 | -0.10(-1.84%) |
May 03, 2016 | 5.377 | 5.435 | 5.311 | 5.393 | 1,804,102 | -0.27(-4.82%) |