Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.110 | 4.110 | 4.030 | 4.040 | 3,873,920 | -0.06(-1.46%) |
Apr 27, 2017 | 4.130 | 4.130 | 4.060 | 4.100 | 2,036,163 | +0.00(+0.00%) |
Apr 26, 2017 | 4.110 | 4.165 | 4.080 | 4.100 | 3,029,001 | +0.00(+0.00%) |
Apr 25, 2017 | 4.080 | 4.120 | 4.055 | 4.100 | 2,954,118 | +0.06(+1.49%) |
Apr 24, 2017 | 4.110 | 4.130 | 4.040 | 4.040 | 4,482,001 | -0.03(-0.74%) |
Apr 21, 2017 | 4.100 | 4.100 | 4.050 | 4.070 | 2,410,889 | +0.00(+0.00%) |
Apr 20, 2017 | 4.040 | 4.080 | 4.007 | 4.070 | 3,781,671 | +0.09(+2.26%) |
Apr 19, 2017 | 4.080 | 4.120 | 3.950 | 3.980 | 7,905,347 | -0.07(-1.73%) |
Apr 18, 2017 | 3.940 | 4.050 | 3.940 | 4.050 | 4,358,990 | +0.04(+1.00%) |
Apr 17, 2017 | 4.030 | 4.040 | 3.920 | 4.010 | 7,644,845 | +0.01(+0.25%) |
Apr 13, 2017 | 4.120 | 4.180 | 3.990 | 4.000 | 5,561,324 | -0.14(-3.38%) |
Apr 12, 2017 | 4.180 | 4.225 | 4.110 | 4.140 | 7,147,952 | -0.02(-0.48%) |
Apr 11, 2017 | 4.100 | 4.230 | 4.090 | 4.160 | 11,583,354 | +0.02(+0.48%) |
Apr 10, 2017 | 4.030 | 4.160 | 4.010 | 4.140 | 9,331,006 | +0.10(+2.48%) |
Apr 07, 2017 | 3.990 | 4.050 | 3.930 | 4.040 | 9,904,654 | -0.01(-0.25%) |
Apr 06, 2017 | 3.960 | 4.080 | 3.940 | 4.050 | 5,662,403 | +0.10(+2.53%) |
Apr 05, 2017 | 4.110 | 4.120 | 3.940 | 3.950 | 10,455,013 | -0.13(-3.19%) |
Apr 04, 2017 | 4.090 | 4.140 | 4.060 | 4.080 | 4,119,807 | -0.04(-0.97%) |
Apr 03, 2017 | 4.120 | 4.150 | 4.010 | 4.120 | 7,793,723 | +0.00(+0.00%) |
Mar 31, 2017 | 4.090 | 4.170 | 4.070 | 4.120 | 7,227,200 | +0.01(+0.24%) |
Mar 30, 2017 | 4.040 | 4.170 | 4.020 | 4.110 | 8,513,060 | +0.08(+1.99%) |
Mar 29, 2017 | 4.040 | 4.100 | 4.010 | 4.030 | 7,143,123 | -0.05(-1.23%) |
Mar 28, 2017 | 3.980 | 4.090 | 3.970 | 4.080 | 8,802,732 | +0.08(+2.00%) |
Mar 27, 2017 | 3.880 | 4.010 | 3.850 | 4.000 | 7,823,183 | +0.07(+1.78%) |
Mar 24, 2017 | 4.050 | 4.050 | 3.880 | 3.930 | 9,243,362 | -0.09(-2.24%) |
Mar 23, 2017 | 3.970 | 4.070 | 3.910 | 4.020 | 5,719,168 | +0.05(+1.26%) |
Mar 22, 2017 | 3.910 | 3.990 | 3.850 | 3.970 | 7,121,018 | +0.04(+1.02%) |
Mar 21, 2017 | 4.100 | 4.114 | 3.920 | 3.930 | 11,580,483 | -0.13(-3.20%) |
Mar 20, 2017 | 4.150 | 4.160 | 4.030 | 4.060 | 5,358,271 | -0.10(-2.40%) |
Mar 17, 2017 | 4.070 | 4.180 | 3.990 | 4.160 | 17,325,516 | +0.10(+2.46%) |
Mar 16, 2017 | 4.040 | 4.120 | 4.035 | 4.060 | 5,579,669 | +0.05(+1.25%) |
Mar 15, 2017 | 3.920 | 4.010 | 3.890 | 4.010 | 6,888,858 | +0.08(+2.04%) |
Mar 14, 2017 | 3.950 | 3.960 | 3.880 | 3.930 | 3,797,924 | -0.03(-0.76%) |
Mar 13, 2017 | 4.070 | 3.950 | 3.960 | 6,029,928 | -0.10(-2.46%) | |
Mar 10, 2017 | 4.000 | 4.070 | 3.950 | 4.060 | 5,671,974 | +0.08(+2.01%) |
Mar 09, 2017 | 4.030 | 4.047 | 3.915 | 3.980 | 10,035,543 | -0.11(-2.69%) |
Mar 08, 2017 | 4.170 | 4.180 | 4.050 | 4.090 | 8,113,074 | +0.07(+1.74%) |
Mar 07, 2017 | 4.130 | 4.160 | 3.990 | 4.020 | 8,992,048 | -0.03(-0.74%) |
Mar 06, 2017 | 4.010 | 4.100 | 3.950 | 4.050 | 7,082,585 | +0.00(+0.00%) |
Mar 03, 2017 | 4.040 | 4.100 | 4.010 | 4.050 | 3,494,868 | +0.00(+0.00%) |
Mar 02, 2017 | 4.150 | 4.160 | 4.040 | 4.050 | 3,292,363 | -0.08(-1.94%) |
Mar 01, 2017 | 4.130 | 4.180 | 4.080 | 4.130 | 5,215,944 | +0.04(+0.98%) |
Feb 28, 2017 | 4.070 | 4.120 | 3.990 | 4.090 | 4,296,871 | +0.00(+0.00%) |
Feb 27, 2017 | 4.050 | 4.130 | 4.020 | 4.090 | 4,347,855 | +0.04(+0.99%) |
Feb 24, 2017 | 3.950 | 4.130 | 3.950 | 4.050 | 5,030,954 | +0.03(+0.75%) |
Feb 23, 2017 | 3.990 | 4.020 | 3.860 | 4.020 | 6,533,047 | +0.06(+1.52%) |
Feb 22, 2017 | 3.910 | 4.030 | 3.900 | 3.960 | 5,408,629 | +0.01(+0.25%) |
Feb 21, 2017 | 3.970 | 4.040 | 3.950 | 3.950 | 4,472,245 | -0.03(-0.75%) |
Feb 17, 2017 | 3.980 | 3.980 | 3.980 | 0 | -0.10(-2.45%) | |
Feb 16, 2017 | 3.920 | 4.095 | 3.920 | 4.080 | 10,323,414 | +0.17(+4.35%) |
Feb 15, 2017 | 3.750 | 3.925 | 3.675 | 3.910 | 12,656,793 | +0.17(+4.55%) |
Feb 14, 2017 | 3.650 | 3.750 | 3.621 | 3.740 | 5,376,154 | +0.10(+2.75%) |
Feb 13, 2017 | 3.480 | 3.707 | 3.450 | 3.640 | 9,081,126 | +0.21(+6.12%) |
Feb 10, 2017 | 3.490 | 3.510 | 3.410 | 3.430 | 11,461,145 | +0.02(+0.59%) |
Feb 09, 2017 | 3.390 | 3.545 | 3.390 | 3.410 | 9,190,106 | +0.02(+0.59%) |
Feb 08, 2017 | 3.500 | 3.519 | 3.370 | 3.390 | 10,627,216 | -0.09(-2.59%) |
Feb 07, 2017 | 3.520 | 3.550 | 3.370 | 3.480 | 16,146,613 | -0.02(-0.57%) |
Feb 06, 2017 | 3.610 | 3.720 | 3.480 | 3.500 | 10,090,725 | -0.10(-2.78%) |
Feb 03, 2017 | 3.490 | 3.670 | 3.480 | 3.600 | 16,878,640 | +0.17(+4.96%) |
Feb 02, 2017 | 3.520 | 3.536 | 3.390 | 3.430 | 11,734,388 | -0.07(-2.00%) |
Feb 01, 2017 | 3.430 | 3.525 | 3.360 | 3.500 | 15,071,070 | +0.14(+4.17%) |
Jan 31, 2017 | 3.310 | 3.370 | 3.230 | 3.360 | 11,441,250 | +0.06(+1.82%) |
Jan 30, 2017 | 3.410 | 3.410 | 3.250 | 3.300 | 11,127,961 | -0.13(-3.79%) |
Jan 27, 2017 | 3.390 | 3.460 | 3.320 | 3.430 | 9,837,684 | +0.04(+1.18%) |
Jan 26, 2017 | 3.460 | 3.480 | 3.225 | 3.390 | 18,146,816 | -0.18(-5.04%) |
Jan 25, 2017 | 3.560 | 3.660 | 3.450 | 3.570 | 10,251,185 | +0.13(+3.78%) |
Jan 24, 2017 | 3.760 | 3.810 | 3.280 | 3.440 | 15,804,305 | -0.33(-8.75%) |
Jan 23, 2017 | 3.840 | 3.850 | 3.735 | 3.770 | 4,643,592 | -0.03(-0.79%) |
Jan 20, 2017 | 3.830 | 3.870 | 3.750 | 3.800 | 8,863,948 | -0.04(-1.04%) |
Jan 19, 2017 | 3.850 | 3.870 | 3.770 | 3.840 | 7,904,259 | +0.00(+0.00%) |
Jan 18, 2017 | 3.860 | 3.880 | 3.800 | 3.840 | 6,359,252 | -0.03(-0.78%) |
Jan 17, 2017 | 3.890 | 3.910 | 3.830 | 3.870 | 4,730,425 | -0.01(-0.26%) |
Jan 13, 2017 | 3.880 | 3.880 | 3.880 | 0 | +0.02(+0.52%) | |
Jan 12, 2017 | 3.840 | 3.870 | 3.810 | 3.860 | 4,242,916 | +0.01(+0.26%) |
Jan 11, 2017 | 3.870 | 3.890 | 3.820 | 3.850 | 3,832,313 | +0.02(+0.52%) |
Jan 10, 2017 | 3.860 | 3.905 | 3.800 | 3.830 | 5,745,023 | -0.01(-0.26%) |
Jan 09, 2017 | 3.910 | 3.940 | 3.830 | 3.840 | 3,732,063 | -0.10(-2.54%) |
Jan 06, 2017 | 3.970 | 4.000 | 3.920 | 3.940 | 2,879,348 | -0.01(-0.25%) |
Jan 05, 2017 | 4.000 | 4.020 | 3.900 | 3.950 | 3,963,982 | -0.09(-2.23%) |
Jan 04, 2017 | 3.860 | 4.040 | 3.860 | 4.040 | 5,824,350 | +0.17(+4.39%) |
Jan 03, 2017 | 3.900 | 3.990 | 3.650 | 3.870 | 10,631,374 | +0.06(+1.57%) |
Dec 30, 2016 | 3.810 | 3.810 | 3.810 | 0 | -0.05(-1.30%) | |
Dec 29, 2016 | 3.860 | 3.910 | 3.850 | 3.860 | 6,588,168 | -0.01(-0.26%) |
Dec 28, 2016 | 4.020 | 4.030 | 3.850 | 3.870 | 5,151,497 | -0.12(-3.01%) |
Dec 27, 2016 | 4.040 | 4.090 | 3.990 | 3.990 | 2,586,976 | -0.05(-1.24%) |
Dec 23, 2016 | 4.040 | 4.040 | 4.040 | 0 | -0.10(-2.42%) | |
Dec 22, 2016 | 4.210 | 4.220 | 3.990 | 4.140 | 7,535,110 | -0.09(-2.13%) |
Dec 21, 2016 | 4.270 | 4.300 | 4.180 | 4.230 | 5,740,565 | -0.01(-0.24%) |
Dec 20, 2016 | 3.880 | 4.250 | 3.880 | 4.240 | 7,414,275 | +0.36(+9.28%) |
Dec 19, 2016 | 3.900 | 3.980 | 3.820 | 3.880 | 4,394,932 | +0.00(+0.00%) |
Dec 16, 2016 | 4.000 | 4.030 | 3.845 | 3.880 | 11,779,051 | -0.09(-2.27%) |
Dec 15, 2016 | 4.120 | 4.150 | 3.870 | 3.970 | 11,641,148 | -0.12(-2.93%) |
Dec 14, 2016 | 4.230 | 4.250 | 4.080 | 4.090 | 7,450,577 | -0.16(-3.76%) |
Dec 13, 2016 | 4.220 | 4.330 | 4.200 | 4.250 | 7,744,358 | +0.05(+1.19%) |
Dec 12, 2016 | 4.220 | 4.310 | 4.160 | 4.200 | 5,307,263 | -0.02(-0.47%) |
Dec 09, 2016 | 4.280 | 4.315 | 4.170 | 4.220 | 5,926,271 | -0.06(-1.40%) |
Dec 08, 2016 | 4.310 | 4.330 | 4.240 | 4.280 | 6,324,742 | -0.01(-0.23%) |
Dec 07, 2016 | 4.300 | 4.350 | 4.270 | 4.290 | 3,844,925 | -0.04(-0.92%) |
Dec 06, 2016 | 4.240 | 4.340 | 4.230 | 4.330 | 8,387,595 | +0.11(+2.61%) |
Dec 05, 2016 | 4.160 | 4.250 | 4.140 | 4.220 | 7,074,514 | +0.10(+2.43%) |
Dec 02, 2016 | 4.170 | 4.210 | 4.030 | 4.120 | 7,116,304 | -0.08(-1.90%) |
Dec 01, 2016 | 4.320 | 4.380 | 4.160 | 4.200 | 7,685,347 | -0.08(-1.87%) |
Nov 30, 2016 | 4.280 | 4.400 | 4.250 | 4.280 | 8,155,848 | +0.03(+0.71%) |
Nov 29, 2016 | 4.290 | 4.350 | 4.250 | 4.250 | 7,487,530 | +0.00(+0.00%) |
Nov 28, 2016 | 4.310 | 4.365 | 4.250 | 4.250 | 5,434,927 | -0.11(-2.52%) |
Nov 25, 2016 | 4.400 | 4.420 | 4.285 | 4.360 | 2,671,868 | -0.05(-1.13%) |
Nov 23, 2016 | 4.410 | 4.410 | 4.410 | 0 | +0.04(+0.92%) | |
Nov 22, 2016 | 4.450 | 4.460 | 4.250 | 4.370 | 4,928,885 | -0.07(-1.58%) |
Nov 21, 2016 | 4.420 | 4.450 | 4.355 | 4.440 | 3,077,125 | +0.07(+1.60%) |
Nov 18, 2016 | 4.340 | 4.440 | 4.330 | 4.370 | 7,066,899 | +0.04(+0.92%) |
Nov 17, 2016 | 4.300 | 4.350 | 4.250 | 4.330 | 5,405,299 | +0.02(+0.46%) |
Nov 16, 2016 | 4.320 | 4.390 | 4.290 | 4.310 | 5,073,351 | -0.01(-0.23%) |
Nov 15, 2016 | 4.270 | 4.325 | 4.150 | 4.320 | 5,465,955 | +0.01(+0.23%) |
Nov 14, 2016 | 4.250 | 4.370 | 4.240 | 4.310 | 7,598,020 | +0.10(+2.38%) |
Nov 11, 2016 | 4.070 | 4.230 | 4.040 | 4.210 | 10,008,165 | +0.21(+5.25%) |
Nov 10, 2016 | 4.040 | 4.190 | 3.940 | 4.000 | 11,308,911 | +0.03(+0.76%) |
Nov 09, 2016 | 3.960 | 4.130 | 3.930 | 3.970 | 16,477,576 | -0.07(-1.73%) |
Nov 08, 2016 | 4.060 | 4.090 | 3.930 | 4.040 | 8,248,738 | -0.03(-0.74%) |
Nov 07, 2016 | 4.110 | 4.210 | 3.965 | 4.070 | 10,463,900 | +0.05(+1.24%) |
Nov 04, 2016 | 4.020 | 4.290 | 4.010 | 4.020 | 11,678,112 | -0.09(-2.19%) |
Nov 03, 2016 | 4.150 | 4.205 | 4.070 | 4.110 | 11,072,671 | -0.08(-1.91%) |
Nov 02, 2016 | 4.000 | 4.220 | 3.990 | 4.190 | 13,042,038 | +0.17(+4.23%) |
Nov 01, 2016 | 4.160 | 4.190 | 3.990 | 4.020 | 10,498,846 | -0.12(-2.90%) |
Oct 31, 2016 | 4.040 | 4.265 | 3.980 | 4.140 | 17,686,596 | +0.16(+4.02%) |
Oct 28, 2016 | 4.330 | 4.330 | 3.950 | 3.980 | 19,340,952 | -0.33(-7.66%) |
Oct 27, 2016 | 4.480 | 4.480 | 4.130 | 4.310 | 26,570,208 | -0.13(-2.93%) |
Oct 26, 2016 | 4.510 | 4.650 | 4.340 | 4.440 | 28,309,840 | -0.13(-2.84%) |
Oct 25, 2016 | 4.720 | 4.850 | 4.550 | 4.570 | 29,998,586 | -0.22(-4.59%) |
Oct 24, 2016 | 4.950 | 4.990 | 4.640 | 4.790 | 83,388,600 | -0.42(-8.06%) |
Oct 21, 2016 | 5.120 | 5.210 | 5.070 | 5.210 | 5,194,958 | +0.05(+0.97%) |
Oct 20, 2016 | 5.220 | 5.250 | 5.090 | 5.160 | 4,965,933 | -0.06(-1.15%) |
Oct 19, 2016 | 5.100 | 5.240 | 5.090 | 5.220 | 6,572,866 | +0.13(+2.55%) |
Oct 18, 2016 | 5.090 | 5.120 | 5.010 | 5.090 | 4,990,564 | +0.08(+1.60%) |
Oct 17, 2016 | 5.080 | 5.100 | 4.990 | 5.010 | 5,231,984 | -0.04(-0.79%) |
Oct 14, 2016 | 5.120 | 5.190 | 5.040 | 5.050 | 6,393,044 | +0.02(+0.40%) |
Oct 13, 2016 | 5.100 | 5.130 | 4.910 | 5.030 | 8,893,230 | -0.13(-2.52%) |
Oct 12, 2016 | 5.240 | 5.250 | 5.135 | 5.160 | 7,602,740 | +0.02(+0.39%) |
Oct 11, 2016 | 5.210 | 5.270 | 5.105 | 5.140 | 7,505,760 | -0.07(-1.34%) |
Oct 10, 2016 | 5.150 | 5.270 | 5.130 | 5.210 | 4,878,134 | +0.11(+2.16%) |
Oct 07, 2016 | 5.060 | 5.120 | 4.990 | 5.100 | 7,198,549 | -0.02(-0.39%) |
Oct 06, 2016 | 5.150 | 5.200 | 5.030 | 5.120 | 6,777,323 | -0.02(-0.39%) |
Oct 05, 2016 | 4.980 | 5.220 | 4.970 | 5.140 | 8,309,785 | +0.07(+1.38%) |
Oct 04, 2016 | 4.970 | 5.170 | 4.970 | 5.070 | 8,997,122 | +0.10(+2.01%) |
Oct 03, 2016 | 4.950 | 5.000 | 4.910 | 4.970 | 7,209,591 | +0.01(+0.20%) |
Sep 30, 2016 | 4.940 | 5.100 | 4.820 | 4.960 | 14,568,258 | +0.11(+2.27%) |
Sep 29, 2016 | 4.930 | 5.060 | 4.810 | 4.850 | 9,495,407 | -0.11(-2.22%) |
Sep 28, 2016 | 4.880 | 4.970 | 4.810 | 4.960 | 7,130,033 | +0.06(+1.22%) |
Sep 27, 2016 | 4.800 | 4.900 | 4.660 | 4.900 | 8,079,120 | +0.08(+1.66%) |
Sep 26, 2016 | 4.820 | 4.920 | 4.762 | 4.820 | 6,510,971 | -0.07(-1.43%) |
Sep 23, 2016 | 4.900 | 5.060 | 4.870 | 4.890 | 5,826,273 | -0.06(-1.21%) |
Sep 22, 2016 | 4.950 | 5.040 | 4.925 | 4.950 | 6,067,228 | +0.02(+0.41%) |
Sep 21, 2016 | 4.940 | 5.040 | 4.860 | 4.930 | 7,556,417 | +0.05(+1.02%) |
Sep 20, 2016 | 4.900 | 4.925 | 4.810 | 4.880 | 6,004,816 | -0.06(-1.21%) |
Sep 19, 2016 | 4.860 | 5.000 | 4.810 | 4.940 | 9,328,110 | -0.02(-0.40%) |
Sep 16, 2016 | 4.950 | 5.000 | 4.860 | 4.960 | 8,887,219 | -0.07(-1.39%) |
Sep 15, 2016 | 4.840 | 5.080 | 4.820 | 5.030 | 7,153,082 | +0.22(+4.57%) |
Sep 14, 2016 | 4.740 | 4.870 | 4.630 | 4.810 | 6,584,569 | +0.07(+1.48%) |
Sep 13, 2016 | 4.790 | 4.890 | 4.645 | 4.740 | 6,524,929 | -0.19(-3.85%) |
Sep 12, 2016 | 4.800 | 4.940 | 4.570 | 4.930 | 8,005,945 | +0.05(+1.02%) |
Sep 09, 2016 | 4.880 | 4.980 | 4.810 | 4.880 | 8,859,985 | -0.02(-0.41%) |
Sep 08, 2016 | 4.770 | 5.000 | 4.710 | 4.900 | 9,421,421 | +0.14(+2.94%) |
Sep 07, 2016 | 4.670 | 4.760 | 4.610 | 4.760 | 9,332,670 | +0.05(+1.06%) |
Sep 06, 2016 | 4.850 | 4.930 | 4.680 | 4.710 | 7,409,386 | -0.09(-1.87%) |
Sep 02, 2016 | 4.700 | 4.800 | 4.800 | 4.800 | 8,505,000 | +0.09(+1.91%) |
Sep 01, 2016 | 4.730 | 4.730 | 4.464 | 4.710 | 12,053,265 | -0.02(-0.42%) |
Aug 31, 2016 | 5.190 | 5.230 | 4.550 | 4.730 | 20,987,424 | -0.40(-7.80%) |
Aug 30, 2016 | 5.000 | 5.150 | 5.000 | 5.130 | 15,060,193 | +0.20(+4.06%) |
Aug 29, 2016 | 4.650 | 4.990 | 4.640 | 4.930 | 17,645,016 | +0.31(+6.71%) |
Aug 26, 2016 | 4.420 | 4.630 | 4.370 | 4.620 | 14,827,658 | +0.22(+5.00%) |
Aug 25, 2016 | 4.300 | 4.410 | 4.240 | 4.400 | 8,981,235 | +0.16(+3.77%) |
Aug 24, 2016 | 4.090 | 4.285 | 4.070 | 4.240 | 12,714,053 | +0.16(+3.92%) |
Aug 23, 2016 | 3.920 | 4.120 | 3.910 | 4.080 | 5,840,187 | +0.18(+4.62%) |
Aug 22, 2016 | 3.890 | 3.930 | 3.830 | 3.900 | 3,256,496 | -0.02(-0.51%) |
Aug 19, 2016 | 3.830 | 3.950 | 3.800 | 3.920 | 5,211,273 | +0.05(+1.29%) |
Aug 18, 2016 | 3.830 | 3.930 | 3.810 | 3.870 | 4,003,120 | +0.05(+1.31%) |
Aug 17, 2016 | 3.850 | 3.885 | 3.790 | 3.820 | 6,318,938 | +0.00(+0.00%) |
Aug 16, 2016 | 3.690 | 3.835 | 3.650 | 3.820 | 7,293,412 | +0.12(+3.24%) |
Aug 15, 2016 | 3.620 | 3.720 | 3.585 | 3.700 | 4,920,869 | +0.13(+3.64%) |
Aug 12, 2016 | 3.540 | 3.630 | 3.480 | 3.570 | 3,978,044 | +0.03(+0.85%) |
Aug 11, 2016 | 3.540 | 3.600 | 3.480 | 3.540 | 3,641,176 | +0.01(+0.28%) |
Aug 10, 2016 | 3.610 | 3.650 | 3.510 | 3.530 | 4,472,399 | -0.07(-1.94%) |
Aug 09, 2016 | 3.490 | 3.640 | 3.470 | 3.600 | 8,010,585 | +0.12(+3.45%) |
Aug 08, 2016 | 3.500 | 3.590 | 3.450 | 3.480 | 7,733,193 | -0.01(-0.29%) |
Aug 05, 2016 | 3.430 | 3.500 | 3.370 | 3.490 | 8,908,732 | +0.15(+4.49%) |
Aug 04, 2016 | 3.510 | 3.610 | 3.330 | 3.340 | 11,772,278 | -0.17(-4.84%) |
Aug 03, 2016 | 3.430 | 3.729 | 3.320 | 3.510 | 34,204,124 | +0.76(+27.64%) |
Aug 02, 2016 | 2.800 | 2.810 | 2.670 | 2.750 | 8,591,670 | -0.05(-1.79%) |
Aug 01, 2016 | 2.920 | 2.940 | 2.770 | 2.800 | 5,356,113 | -0.06(-2.10%) |
Jul 29, 2016 | 2.820 | 2.860 | 2.750 | 2.860 | 9,327,379 | +0.04(+1.42%) |
Jul 28, 2016 | 2.880 | 2.900 | 2.800 | 2.820 | 4,445,453 | -0.08(-2.76%) |
Jul 27, 2016 | 2.940 | 2.995 | 2.860 | 2.900 | 4,862,488 | -0.01(-0.34%) |
Jul 26, 2016 | 2.860 | 2.935 | 2.845 | 2.910 | 2,946,232 | +0.04(+1.39%) |
Jul 25, 2016 | 2.900 | 2.970 | 2.841 | 2.870 | 3,341,906 | -0.01(-0.35%) |
Jul 22, 2016 | 2.910 | 2.910 | 2.820 | 2.880 | 2,935,567 | +0.02(+0.70%) |
Jul 21, 2016 | 2.880 | 3.025 | 2.850 | 2.860 | 4,907,800 | -0.02(-0.69%) |
Jul 20, 2016 | 2.860 | 2.890 | 2.800 | 2.880 | 3,096,288 | +0.02(+0.70%) |
Jul 19, 2016 | 2.850 | 2.900 | 2.800 | 2.860 | 4,187,913 | +0.02(+0.70%) |
Jul 18, 2016 | 2.750 | 2.850 | 2.720 | 2.840 | 3,461,312 | +0.08(+2.90%) |
Jul 15, 2016 | 2.780 | 2.810 | 2.710 | 2.760 | 3,415,358 | -0.01(-0.36%) |
Jul 14, 2016 | 2.750 | 2.874 | 2.750 | 2.770 | 5,261,339 | +0.02(+0.73%) |
Jul 13, 2016 | 2.790 | 2.810 | 2.660 | 2.750 | 6,111,694 | -0.03(-1.08%) |
Jul 12, 2016 | 2.700 | 2.840 | 2.700 | 2.780 | 9,149,206 | +0.13(+4.91%) |
Jul 11, 2016 | 2.640 | 2.690 | 2.600 | 2.650 | 6,171,458 | +0.08(+3.11%) |
Jul 08, 2016 | 2.520 | 2.630 | 2.430 | 2.570 | 5,897,224 | +0.14(+5.76%) |
Jul 07, 2016 | 2.410 | 2.550 | 2.390 | 2.430 | 9,553,848 | +0.08(+3.40%) |
Jul 06, 2016 | 2.380 | 2.380 | 2.260 | 2.350 | 11,465,755 | -0.03(-1.26%) |
Jul 05, 2016 | 2.520 | 2.560 | 2.310 | 2.380 | 13,468,980 | -0.20(-7.75%) |
Jul 01, 2016 | 2.580 | 2.580 | 2.580 | 2.580 | 6,802,800 | +0.00(+0.00%) |
Jun 30, 2016 | 2.670 | 2.700 | 2.520 | 2.580 | 8,730,931 | -0.07(-2.64%) |
Jun 29, 2016 | 2.680 | 2.680 | 2.560 | 2.650 | 9,234,215 | +0.05(+1.92%) |
Jun 28, 2016 | 2.670 | 2.740 | 2.550 | 2.600 | 10,488,140 | +0.04(+1.56%) |
Jun 27, 2016 | 3.000 | 3.100 | 2.530 | 2.560 | 18,016,220 | -0.49(-16.07%) |
Jun 24, 2016 | 3.080 | 3.220 | 2.990 | 3.050 | 41,173,440 | -0.31(-9.23%) |
Jun 23, 2016 | 3.270 | 3.390 | 3.260 | 3.360 | 5,446,208 | +0.13(+4.02%) |
Jun 22, 2016 | 3.280 | 3.350 | 3.220 | 3.230 | 5,975,500 | -0.07(-2.12%) |
Jun 21, 2016 | 3.210 | 3.295 | 3.185 | 3.300 | 5,098,618 | +0.08(+2.48%) |
Jun 20, 2016 | 3.270 | 3.350 | 3.200 | 3.220 | 6,530,438 | +0.11(+3.54%) |
Jun 17, 2016 | 3.040 | 3.170 | 3.000 | 3.110 | 10,750,125 | +0.10(+3.32%) |
Jun 16, 2016 | 3.100 | 3.110 | 2.920 | 3.010 | 8,641,474 | -0.14(-4.44%) |
Jun 15, 2016 | 3.100 | 3.230 | 3.100 | 3.150 | 5,491,170 | +0.07(+2.27%) |
Jun 14, 2016 | 3.280 | 3.370 | 3.060 | 3.080 | 7,861,808 | -0.19(-5.81%) |
Jun 13, 2016 | 3.310 | 3.530 | 3.270 | 3.270 | 7,684,043 | -0.10(-2.97%) |
Jun 10, 2016 | 3.430 | 3.450 | 3.260 | 3.370 | 6,847,226 | -0.11(-3.16%) |
Jun 09, 2016 | 3.600 | 3.620 | 3.470 | 3.480 | 6,171,155 | -0.16(-4.40%) |
Jun 08, 2016 | 3.740 | 3.760 | 3.600 | 3.640 | 3,585,152 | -0.08(-2.15%) |
Jun 07, 2016 | 3.720 | 3.720 | 3.610 | 3.720 | 9,181,952 | +0.04(+1.09%) |
Jun 06, 2016 | 3.550 | 3.700 | 3.500 | 3.680 | 4,099,557 | +0.17(+4.84%) |
Jun 03, 2016 | 3.560 | 3.560 | 3.450 | 3.510 | 5,248,962 | -0.06(-1.68%) |
Jun 02, 2016 | 3.570 | 3.600 | 3.511 | 3.570 | 5,171,118 | +0.02(+0.56%) |
Jun 01, 2016 | 3.640 | 3.680 | 3.530 | 3.550 | 7,110,815 | -0.15(-4.05%) |
May 31, 2016 | 3.720 | 3.820 | 3.670 | 3.700 | 5,544,856 | +0.03(+0.82%) |
May 27, 2016 | 3.560 | 3.670 | 3.670 | 3.670 | 3,328,400 | +0.10(+2.80%) |
May 26, 2016 | 3.760 | 3.780 | 3.520 | 3.570 | 4,941,160 | -0.19(-5.05%) |
May 25, 2016 | 3.700 | 3.825 | 3.670 | 3.760 | 4,407,979 | +0.11(+3.01%) |
May 24, 2016 | 3.630 | 3.700 | 3.520 | 3.650 | 4,650,017 | +0.07(+1.96%) |
May 23, 2016 | 3.610 | 3.640 | 3.530 | 3.580 | 3,353,841 | -0.04(-1.10%) |
May 20, 2016 | 3.550 | 3.690 | 3.540 | 3.620 | 3,639,033 | +0.10(+2.84%) |
May 19, 2016 | 3.590 | 3.690 | 3.470 | 3.520 | 4,238,251 | -0.10(-2.76%) |
May 18, 2016 | 3.460 | 3.715 | 3.460 | 3.620 | 6,910,358 | +0.13(+3.72%) |
May 17, 2016 | 3.450 | 3.610 | 3.415 | 3.490 | 6,522,501 | +0.03(+0.87%) |
May 16, 2016 | 3.600 | 3.630 | 3.420 | 3.460 | 6,323,561 | -0.10(-2.81%) |
May 13, 2016 | 3.650 | 3.740 | 3.550 | 3.560 | 3,797,220 | -0.10(-2.73%) |
May 12, 2016 | 3.840 | 3.880 | 3.570 | 3.660 | 7,474,527 | -0.16(-4.19%) |
May 11, 2016 | 3.760 | 3.970 | 3.720 | 3.820 | 6,140,560 | +0.01(+0.26%) |
May 10, 2016 | 3.690 | 3.860 | 3.650 | 3.810 | 4,662,606 | +0.13(+3.53%) |
May 09, 2016 | 3.780 | 3.795 | 3.510 | 3.680 | 9,471,120 | -0.13(-3.41%) |
May 06, 2016 | 3.820 | 3.950 | 3.785 | 3.810 | 9,410,411 | -0.08(-2.06%) |
May 05, 2016 | 4.010 | 4.090 | 3.840 | 3.890 | 8,571,700 | -0.10(-2.51%) |
May 04, 2016 | 3.970 | 4.200 | 3.900 | 3.990 | 12,740,630 | -0.07(-1.72%) |
May 03, 2016 | 3.920 | 4.165 | 3.760 | 4.060 | 17,363,230 | +0.00(+0.00%) |