Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.358 | 5.364 | 5.136 | 5.136 | 8,478,656 | -0.21(-3.93%) |
May 30, 2017 | 5.370 | 5.445 | 5.343 | 5.346 | 5,444,111 | +0.02(+0.33%) |
May 26, 2017 | 5.358 | 5.370 | 5.308 | 5.329 | 3,313,146 | -0.01(-0.11%) |
May 25, 2017 | 5.393 | 5.445 | 5.323 | 5.335 | 2,786,311 | -0.02(-0.33%) |
May 24, 2017 | 5.422 | 5.480 | 5.338 | 5.352 | 6,280,803 | -0.18(-3.27%) |
May 23, 2017 | 5.515 | 5.539 | 5.469 | 5.533 | 4,492,572 | +0.09(+1.61%) |
May 22, 2017 | 5.405 | 5.498 | 5.387 | 5.445 | 7,640,892 | +0.04(+0.76%) |
May 19, 2017 | 5.294 | 5.422 | 5.288 | 5.405 | 3,870,236 | +0.10(+1.98%) |
May 18, 2017 | 5.253 | 5.364 | 5.171 | 5.300 | 5,806,640 | +0.02(+0.44%) |
May 17, 2017 | 5.358 | 5.393 | 5.265 | 5.276 | 5,761,612 | -0.12(-2.16%) |
May 16, 2017 | 5.480 | 5.498 | 5.387 | 5.393 | 5,344,438 | -0.13(-2.32%) |
May 15, 2017 | 5.515 | 5.539 | 5.419 | 5.521 | 5,436,116 | +0.02(+0.32%) |
May 12, 2017 | 5.574 | 5.574 | 5.469 | 5.504 | 3,522,751 | -0.01(-0.21%) |
May 11, 2017 | 5.591 | 5.609 | 5.507 | 5.515 | 5,315,756 | -0.12(-2.17%) |
May 10, 2017 | 5.638 | 5.801 | 5.527 | 5.638 | 9,223,035 | +0.13(+2.44%) |
May 09, 2017 | 5.597 | 5.597 | 5.486 | 5.504 | 3,463,777 | -0.09(-1.67%) |
May 08, 2017 | 5.667 | 5.719 | 5.568 | 5.597 | 5,194,114 | -0.07(-1.23%) |
May 05, 2017 | 5.451 | 5.667 | 5.451 | 5.667 | 8,293,112 | +0.29(+5.31%) |
May 04, 2017 | 5.422 | 5.422 | 5.230 | 5.381 | 10,281,160 | -0.04(-0.75%) |
May 03, 2017 | 5.655 | 5.655 | 5.405 | 5.422 | 19,171,228 | -0.51(-8.64%) |
May 02, 2017 | 6.087 | 6.157 | 5.918 | 5.935 | 8,305,458 | -0.13(-2.12%) |
May 01, 2017 | 6.063 | 6.122 | 5.947 | 6.063 | 2,078,328 | +0.05(+0.78%) |
Apr 28, 2017 | 6.017 | 6.066 | 5.973 | 6.017 | 3,379,606 | -0.02(-0.39%) |
Apr 27, 2017 | 6.087 | 6.116 | 6.017 | 6.040 | 4,275,101 | -0.03(-0.48%) |
Apr 26, 2017 | 6.221 | 6.227 | 6.058 | 6.069 | 7,152,629 | -0.23(-3.70%) |
Apr 25, 2017 | 6.291 | 6.326 | 6.247 | 6.302 | 3,969,110 | +0.09(+1.41%) |
Apr 24, 2017 | 6.151 | 6.267 | 6.145 | 6.215 | 3,583,374 | +0.16(+2.70%) |
Apr 21, 2017 | 6.069 | 6.116 | 6.046 | 6.052 | 3,177,623 | -0.02(-0.38%) |
Apr 20, 2017 | 6.034 | 6.110 | 5.993 | 6.075 | 3,111,464 | +0.06(+1.07%) |
Apr 19, 2017 | 6.110 | 6.133 | 5.993 | 6.011 | 3,377,518 | -0.10(-1.62%) |
Apr 18, 2017 | 6.098 | 6.151 | 6.011 | 6.110 | 6,047,485 | -0.01(-0.19%) |
Apr 17, 2017 | 6.133 | 6.197 | 6.093 | 6.122 | 4,141,505 | +0.02(+0.29%) |
Apr 13, 2017 | 6.145 | 6.186 | 6.087 | 6.104 | 4,640,940 | -0.03(-0.48%) |
Apr 12, 2017 | 6.302 | 6.302 | 6.046 | 6.133 | 7,888,990 | -0.09(-1.50%) |
Apr 11, 2017 | 6.232 | 6.326 | 6.209 | 6.227 | 5,553,515 | -0.05(-0.74%) |
Apr 10, 2017 | 6.326 | 6.349 | 6.232 | 6.273 | 4,891,680 | -0.05(-0.74%) |
Apr 07, 2017 | 6.518 | 6.559 | 6.209 | 6.320 | 12,365,575 | -0.27(-4.16%) |
Apr 06, 2017 | 6.495 | 6.751 | 6.495 | 6.594 | 7,882,550 | +0.13(+2.08%) |
Apr 05, 2017 | 6.571 | 6.576 | 6.431 | 6.460 | 3,528,629 | -0.03(-0.45%) |
Apr 04, 2017 | 6.372 | 6.524 | 6.361 | 6.489 | 2,955,843 | +0.14(+2.20%) |
Apr 03, 2017 | 6.413 | 6.471 | 6.326 | 6.349 | 3,870,893 | -0.08(-1.27%) |
Mar 31, 2017 | 6.454 | 6.506 | 6.425 | 6.431 | 4,469,864 | -0.02(-0.36%) |
Mar 30, 2017 | 6.594 | 6.646 | 6.425 | 6.454 | 6,983,395 | -0.16(-2.38%) |
Mar 29, 2017 | 6.716 | 6.716 | 6.597 | 6.611 | 3,051,342 | -0.10(-1.48%) |
Mar 28, 2017 | 6.582 | 6.757 | 6.483 | 6.711 | 4,001,265 | +0.11(+1.68%) |
Mar 27, 2017 | 6.617 | 6.699 | 6.559 | 6.600 | 6,565,596 | -0.10(-1.48%) |
Mar 24, 2017 | 6.646 | 6.751 | 6.643 | 6.699 | 4,113,971 | +0.08(+1.23%) |
Mar 23, 2017 | 6.594 | 6.734 | 6.571 | 6.617 | 10,412,559 | +0.03(+0.44%) |
Mar 22, 2017 | 6.407 | 6.606 | 6.320 | 6.588 | 7,273,976 | +0.19(+3.01%) |
Mar 21, 2017 | 6.367 | 6.559 | 6.332 | 6.396 | 6,570,493 | +0.05(+0.83%) |
Mar 20, 2017 | 6.168 | 6.372 | 6.139 | 6.343 | 6,543,895 | +0.13(+2.16%) |
Mar 17, 2017 | 6.040 | 6.238 | 6.017 | 6.209 | 17,376,792 | +0.26(+4.31%) |
Mar 16, 2017 | 5.976 | 6.052 | 5.935 | 5.953 | 5,353,714 | +0.06(+1.09%) |
Mar 15, 2017 | 5.766 | 5.950 | 5.746 | 5.888 | 5,898,526 | +0.08(+1.41%) |
Mar 14, 2017 | 5.801 | 5.853 | 5.743 | 5.807 | 5,819,379 | -0.08(-1.29%) |
Mar 13, 2017 | 5.766 | 5.964 | 5.760 | 5.883 | 6,432,047 | +0.16(+2.85%) |
Mar 10, 2017 | 5.702 | 5.734 | 5.626 | 5.719 | 4,678,356 | +0.03(+0.51%) |
Mar 09, 2017 | 5.679 | 5.772 | 5.632 | 5.690 | 8,815,165 | -0.07(-1.21%) |
Mar 08, 2017 | 5.807 | 5.871 | 5.696 | 5.760 | 3,062,748 | -0.05(-0.80%) |
Mar 07, 2017 | 5.859 | 5.883 | 5.708 | 5.807 | 6,076,868 | -0.06(-1.09%) |
Mar 06, 2017 | 5.964 | 6.011 | 5.871 | 5.871 | 5,286,657 | -0.13(-2.23%) |
Mar 03, 2017 | 6.034 | 6.058 | 5.950 | 6.005 | 3,447,529 | +0.01(+0.10%) |
Mar 02, 2017 | 6.034 | 6.046 | 5.941 | 5.999 | 8,869,831 | -0.10(-1.63%) |
Mar 01, 2017 | 6.052 | 6.127 | 6.005 | 6.098 | 4,414,762 | +0.11(+1.85%) |
Feb 28, 2017 | 6.063 | 6.063 | 5.979 | 5.988 | 4,437,187 | -0.09(-1.44%) |
Feb 27, 2017 | 6.157 | 6.157 | 6.075 | 6.075 | 2,694,366 | -0.09(-1.42%) |
Feb 24, 2017 | 6.273 | 6.285 | 6.063 | 6.162 | 3,316,028 | -0.15(-2.31%) |
Feb 23, 2017 | 6.320 | 6.361 | 6.302 | 6.308 | 6,157,106 | +0.02(+0.28%) |
Feb 22, 2017 | 6.127 | 6.297 | 6.104 | 6.291 | 3,695,085 | +0.09(+1.41%) |
Feb 21, 2017 | 6.098 | 6.238 | 6.098 | 6.203 | 6,245,636 | +0.18(+3.00%) |
Feb 17, 2017 | 6.023 | 6.023 | 6.023 | 0 | -0.12(-1.99%) | |
Feb 16, 2017 | 6.180 | 6.215 | 6.098 | 6.145 | 3,097,030 | +0.01(+0.19%) |
Feb 15, 2017 | 6.168 | 6.227 | 6.090 | 6.133 | 3,667,442 | -0.03(-0.57%) |
Feb 14, 2017 | 6.104 | 6.171 | 6.087 | 6.168 | 3,143,320 | +0.01(+0.19%) |
Feb 13, 2017 | 6.098 | 6.197 | 6.069 | 6.157 | 2,570,884 | +0.06(+1.05%) |
Feb 10, 2017 | 6.028 | 6.119 | 6.005 | 6.093 | 7,873,735 | +0.05(+0.87%) |
Feb 09, 2017 | 5.993 | 6.087 | 5.929 | 6.040 | 4,832,206 | +0.05(+0.78%) |
Feb 08, 2017 | 6.058 | 6.075 | 5.953 | 5.993 | 4,476,752 | -0.08(-1.25%) |
Feb 07, 2017 | 6.052 | 6.075 | 6.028 | 6.069 | 6,633,907 | +0.07(+1.17%) |
Feb 06, 2017 | 6.110 | 6.122 | 5.964 | 5.999 | 5,417,710 | -0.12(-2.00%) |
Feb 03, 2017 | 6.127 | 6.157 | 6.107 | 6.122 | 4,903,969 | +0.05(+0.77%) |
Feb 02, 2017 | 6.116 | 6.122 | 6.005 | 6.075 | 5,748,129 | -0.02(-0.29%) |
Feb 01, 2017 | 6.151 | 6.151 | 6.052 | 6.093 | 5,206,737 | -0.01(-0.19%) |
Jan 31, 2017 | 6.174 | 6.174 | 6.081 | 6.104 | 2,756,039 | -0.05(-0.85%) |
Jan 30, 2017 | 6.209 | 6.238 | 6.119 | 6.157 | 3,270,965 | -0.13(-2.04%) |
Jan 27, 2017 | 6.174 | 6.285 | 6.093 | 6.285 | 6,085,304 | +0.16(+2.67%) |
Jan 26, 2017 | 6.063 | 6.127 | 6.052 | 6.122 | 3,949,860 | +0.06(+0.96%) |
Jan 25, 2017 | 6.011 | 6.075 | 5.999 | 6.063 | 2,610,787 | +0.08(+1.27%) |
Jan 24, 2017 | 6.052 | 6.075 | 5.947 | 5.988 | 5,957,820 | -0.03(-0.58%) |
Jan 23, 2017 | 6.087 | 6.093 | 5.944 | 6.023 | 5,459,553 | -0.13(-2.09%) |
Jan 20, 2017 | 6.110 | 6.154 | 6.063 | 6.151 | 8,294,554 | +0.01(+0.09%) |
Jan 19, 2017 | 5.918 | 6.186 | 5.894 | 6.145 | 7,349,327 | +0.22(+3.74%) |
Jan 18, 2017 | 5.842 | 5.935 | 5.830 | 5.923 | 4,364,145 | +0.07(+1.20%) |
Jan 17, 2017 | 5.923 | 5.941 | 5.848 | 5.853 | 3,823,366 | -0.05(-0.89%) |
Jan 13, 2017 | 5.906 | 5.906 | 5.906 | 0 | +0.03(+0.60%) | |
Jan 12, 2017 | 5.562 | 5.970 | 5.544 | 5.871 | 12,086,234 | +0.28(+5.01%) |
Jan 11, 2017 | 5.515 | 5.597 | 5.492 | 5.591 | 5,818,275 | +0.11(+2.02%) |
Jan 10, 2017 | 5.422 | 5.521 | 5.440 | 5.480 | 7,090,051 | +0.06(+1.08%) |
Jan 09, 2017 | 5.440 | 5.475 | 5.402 | 5.422 | 2,951,837 | +0.01(+0.22%) |
Jan 06, 2017 | 5.469 | 5.521 | 5.402 | 5.410 | 2,761,408 | -0.04(-0.75%) |
Jan 05, 2017 | 5.486 | 5.509 | 5.413 | 5.451 | 4,366,628 | -0.01(-0.11%) |
Jan 04, 2017 | 5.498 | 5.504 | 5.422 | 5.457 | 5,499,376 | -0.01(-0.11%) |
Jan 03, 2017 | 5.410 | 5.544 | 5.410 | 5.463 | 4,044,311 | +0.15(+2.85%) |
Dec 30, 2016 | 5.311 | 5.311 | 5.311 | 0 | -0.01(-0.22%) | |
Dec 29, 2016 | 5.294 | 5.358 | 5.288 | 5.323 | 1,817,569 | +0.06(+1.11%) |
Dec 28, 2016 | 5.259 | 5.329 | 5.259 | 5.265 | 1,654,133 | +0.01(+0.11%) |
Dec 27, 2016 | 5.294 | 5.317 | 5.247 | 5.259 | 2,513,821 | -0.01(-0.22%) |
Dec 23, 2016 | 5.270 | 5.270 | 5.270 | 0 | +0.01(+0.11%) | |
Dec 22, 2016 | 5.288 | 5.297 | 5.224 | 5.265 | 3,658,000 | -0.05(-0.99%) |
Dec 21, 2016 | 5.381 | 5.410 | 5.317 | 5.317 | 2,315,354 | -0.06(-1.08%) |
Dec 20, 2016 | 5.381 | 5.410 | 5.323 | 5.375 | 2,152,430 | +0.03(+0.55%) |
Dec 19, 2016 | 5.381 | 5.410 | 5.329 | 5.346 | 3,293,459 | -0.01(-0.11%) |
Dec 16, 2016 | 5.445 | 5.498 | 5.276 | 5.352 | 9,149,803 | -0.05(-0.97%) |
Dec 15, 2016 | 5.370 | 5.422 | 5.285 | 5.405 | 5,658,800 | +0.05(+0.87%) |
Dec 14, 2016 | 5.504 | 5.539 | 5.352 | 5.358 | 8,479,104 | -0.26(-4.67%) |
Dec 13, 2016 | 5.399 | 5.630 | 5.399 | 5.620 | 6,896,584 | +0.20(+3.77%) |
Dec 12, 2016 | 5.422 | 5.457 | 5.259 | 5.416 | 5,401,327 | +0.16(+2.99%) |
Dec 09, 2016 | 5.317 | 5.335 | 5.166 | 5.259 | 3,932,265 | -0.02(-0.44%) |
Dec 08, 2016 | 5.195 | 5.297 | 5.160 | 5.282 | 5,941,409 | +0.13(+2.49%) |
Dec 07, 2016 | 4.950 | 5.160 | 4.944 | 5.154 | 8,556,563 | +0.20(+4.00%) |
Dec 06, 2016 | 5.131 | 5.131 | 4.891 | 4.956 | 9,366,643 | -0.19(-3.74%) |
Dec 05, 2016 | 4.944 | 5.183 | 4.944 | 5.148 | 8,566,661 | +0.16(+3.27%) |
Dec 02, 2016 | 4.833 | 4.988 | 4.711 | 4.985 | 8,191,223 | +0.17(+3.51%) |
Dec 01, 2016 | 4.705 | 4.897 | 4.629 | 4.816 | 9,763,305 | +0.25(+5.49%) |
Nov 30, 2016 | 4.419 | 4.617 | 4.419 | 4.565 | 14,367,835 | +0.24(+5.67%) |
Nov 29, 2016 | 4.425 | 4.451 | 4.308 | 4.320 | 8,558,026 | -0.13(-2.88%) |
Nov 28, 2016 | 4.454 | 4.458 | 4.402 | 4.448 | 7,534,159 | -0.02(-0.39%) |
Nov 25, 2016 | 4.495 | 4.495 | 4.428 | 4.466 | 5,699,382 | +0.00(+0.00%) |
Nov 23, 2016 | 4.466 | 4.466 | 4.466 | 0 | +0.20(+4.79%) | |
Nov 22, 2016 | 4.326 | 4.367 | 4.236 | 4.262 | 4,594,802 | -0.01(-0.27%) |
Nov 21, 2016 | 4.361 | 4.367 | 4.268 | 4.274 | 4,398,584 | +0.06(+1.52%) |
Nov 18, 2016 | 4.209 | 4.250 | 4.192 | 4.209 | 5,426,230 | +0.05(+1.12%) |
Nov 17, 2016 | 4.274 | 4.343 | 4.134 | 4.163 | 4,045,700 | -0.06(-1.38%) |
Nov 16, 2016 | 4.262 | 4.343 | 4.215 | 4.221 | 3,216,234 | -0.03(-0.82%) |
Nov 15, 2016 | 4.314 | 4.355 | 4.204 | 4.256 | 3,392,532 | -0.02(-0.54%) |
Nov 14, 2016 | 4.244 | 4.314 | 4.244 | 4.279 | 2,159,535 | +0.01(+0.27%) |
Nov 11, 2016 | 4.320 | 4.335 | 4.244 | 4.268 | 3,387,815 | -0.08(-1.88%) |
Nov 10, 2016 | 4.530 | 4.588 | 4.343 | 4.349 | 4,224,351 | -0.19(-4.24%) |
Nov 09, 2016 | 4.425 | 4.564 | 4.349 | 4.542 | 3,952,428 | +0.18(+4.14%) |
Nov 08, 2016 | 4.361 | 4.396 | 4.320 | 4.361 | 1,197,846 | -0.01(-0.27%) |
Nov 07, 2016 | 4.390 | 4.419 | 4.361 | 4.373 | 2,708,280 | +0.05(+1.08%) |
Nov 04, 2016 | 4.373 | 4.390 | 4.326 | 4.326 | 2,682,775 | -0.07(-1.59%) |
Nov 03, 2016 | 4.373 | 4.437 | 4.355 | 4.396 | 3,153,924 | +0.02(+0.40%) |
Nov 02, 2016 | 4.396 | 4.411 | 4.332 | 4.378 | 4,096,139 | -0.06(-1.31%) |
Nov 01, 2016 | 4.478 | 4.507 | 4.378 | 4.437 | 5,753,050 | -0.06(-1.30%) |
Oct 31, 2016 | 4.320 | 4.501 | 4.250 | 4.495 | 8,488,445 | +0.31(+7.53%) |
Oct 28, 2016 | 4.209 | 4.276 | 4.169 | 4.180 | 4,845,370 | -0.03(-0.69%) |
Oct 27, 2016 | 4.320 | 4.320 | 4.209 | 4.209 | 4,000,401 | -0.10(-2.43%) |
Oct 26, 2016 | 4.413 | 4.425 | 4.314 | 4.314 | 4,839,940 | -0.12(-2.76%) |
Oct 25, 2016 | 4.431 | 4.460 | 4.431 | 4.437 | 3,772,551 | +0.00(+0.00%) |
Oct 24, 2016 | 4.425 | 4.454 | 4.408 | 4.437 | 3,353,294 | +0.03(+0.79%) |
Oct 21, 2016 | 4.437 | 4.448 | 4.396 | 4.402 | 3,697,939 | -0.02(-0.53%) |
Oct 20, 2016 | 4.413 | 4.478 | 4.396 | 4.425 | 4,458,123 | -0.03(-0.78%) |
Oct 19, 2016 | 4.463 | 4.483 | 4.431 | 4.460 | 3,083,142 | -0.01(-0.13%) |
Oct 18, 2016 | 4.460 | 4.489 | 4.431 | 4.466 | 3,516,420 | +0.06(+1.46%) |
Oct 17, 2016 | 4.361 | 4.425 | 4.361 | 4.402 | 4,498,551 | +0.00(+0.00%) |
Oct 14, 2016 | 4.419 | 4.437 | 4.373 | 4.402 | 3,067,199 | +0.01(+0.27%) |
Oct 13, 2016 | 4.413 | 4.431 | 4.355 | 4.390 | 4,428,812 | -0.05(-1.05%) |
Oct 12, 2016 | 4.466 | 4.489 | 4.431 | 4.437 | 2,684,699 | +0.00(+0.08%) |
Oct 11, 2016 | 4.461 | 4.470 | 4.422 | 4.433 | 4,912,956 | -0.03(-0.62%) |
Oct 10, 2016 | 4.445 | 4.517 | 4.417 | 4.461 | 5,310,147 | +0.04(+1.01%) |
Oct 07, 2016 | 4.417 | 4.617 | 4.395 | 4.417 | 4,515,118 | +0.01(+0.25%) |
Oct 06, 2016 | 4.378 | 4.414 | 4.364 | 4.406 | 4,066,888 | +0.06(+1.28%) |
Oct 05, 2016 | 4.361 | 4.383 | 4.339 | 4.350 | 5,084,785 | +0.02(+0.51%) |
Oct 04, 2016 | 4.383 | 4.395 | 4.306 | 4.328 | 5,052,180 | -0.04(-0.89%) |
Oct 03, 2016 | 4.333 | 4.378 | 4.317 | 4.367 | 3,441,528 | +0.13(+3.01%) |
Sep 30, 2016 | 4.306 | 4.311 | 4.239 | 4.239 | 5,858,402 | -0.06(-1.29%) |
Sep 29, 2016 | 4.295 | 4.350 | 4.272 | 4.295 | 6,061,045 | +0.02(+0.39%) |
Sep 28, 2016 | 4.250 | 4.278 | 4.172 | 4.278 | 4,894,641 | +0.07(+1.58%) |
Sep 27, 2016 | 4.317 | 4.328 | 4.206 | 4.211 | 4,640,004 | -0.09(-2.19%) |
Sep 26, 2016 | 4.328 | 4.356 | 4.289 | 4.306 | 3,258,440 | +0.00(+0.00%) |
Sep 23, 2016 | 4.350 | 4.406 | 4.295 | 4.306 | 10,347,648 | -0.22(-4.79%) |
Sep 22, 2016 | 4.422 | 4.522 | 4.417 | 4.522 | 4,774,158 | +0.16(+3.69%) |
Sep 21, 2016 | 4.289 | 4.370 | 4.258 | 4.361 | 4,146,832 | +0.11(+2.61%) |
Sep 20, 2016 | 4.317 | 4.322 | 4.250 | 4.250 | 2,041,668 | -0.04(-1.03%) |
Sep 19, 2016 | 4.278 | 4.350 | 4.261 | 4.295 | 2,053,499 | +0.03(+0.78%) |
Sep 16, 2016 | 4.306 | 4.317 | 4.222 | 4.261 | 9,020,470 | -0.06(-1.29%) |
Sep 15, 2016 | 4.400 | 4.417 | 4.253 | 4.317 | 5,896,669 | -0.09(-2.02%) |
Sep 14, 2016 | 4.500 | 4.539 | 4.389 | 4.406 | 3,942,013 | -0.07(-1.49%) |
Sep 13, 2016 | 4.533 | 4.545 | 4.453 | 4.472 | 3,671,923 | -0.10(-2.19%) |
Sep 12, 2016 | 4.500 | 4.589 | 4.470 | 4.572 | 3,708,938 | +0.03(+0.73%) |
Sep 09, 2016 | 4.611 | 4.639 | 4.533 | 4.539 | 4,706,718 | -0.16(-3.43%) |
Sep 08, 2016 | 4.633 | 4.750 | 4.633 | 4.700 | 5,126,361 | +0.09(+1.93%) |
Sep 07, 2016 | 4.639 | 4.717 | 4.606 | 4.611 | 6,725,041 | +0.02(+0.48%) |
Sep 06, 2016 | 4.528 | 4.595 | 4.489 | 4.589 | 4,406,736 | +0.07(+1.47%) |
Sep 02, 2016 | 4.483 | 4.522 | 4.522 | 4.522 | 4,404,359 | +0.12(+2.65%) |
Sep 01, 2016 | 4.517 | 4.517 | 4.378 | 4.406 | 6,004,626 | -0.11(-2.46%) |
Aug 31, 2016 | 4.556 | 4.595 | 4.511 | 4.517 | 5,309,670 | -0.02(-0.49%) |
Aug 30, 2016 | 4.628 | 4.628 | 4.511 | 4.539 | 3,245,733 | -0.03(-0.61%) |
Aug 29, 2016 | 4.600 | 4.633 | 4.547 | 4.567 | 3,807,444 | +0.02(+0.37%) |
Aug 26, 2016 | 4.628 | 4.717 | 4.522 | 4.550 | 4,854,522 | -0.07(-1.44%) |
Aug 25, 2016 | 4.628 | 4.650 | 4.589 | 4.617 | 3,394,374 | +0.02(+0.36%) |
Aug 24, 2016 | 4.617 | 4.645 | 4.583 | 4.600 | 2,783,126 | -0.03(-0.72%) |
Aug 23, 2016 | 4.756 | 4.761 | 4.611 | 4.633 | 5,630,534 | -0.05(-1.07%) |
Aug 22, 2016 | 4.733 | 4.750 | 4.667 | 4.683 | 4,784,463 | -0.08(-1.75%) |
Aug 19, 2016 | 4.783 | 4.789 | 4.739 | 4.767 | 4,422,267 | -0.06(-1.15%) |
Aug 18, 2016 | 4.822 | 4.830 | 4.739 | 4.822 | 5,628,284 | -0.18(-3.66%) |
Aug 17, 2016 | 5.061 | 5.061 | 4.967 | 5.006 | 6,027,922 | -0.03(-0.66%) |
Aug 16, 2016 | 5.106 | 5.117 | 5.028 | 5.039 | 4,044,956 | -0.04(-0.77%) |
Aug 15, 2016 | 5.111 | 5.156 | 5.064 | 5.078 | 2,586,443 | -0.01(-0.11%) |
Aug 12, 2016 | 5.122 | 5.145 | 5.050 | 5.083 | 2,512,819 | -0.03(-0.65%) |
Aug 11, 2016 | 5.117 | 5.161 | 5.033 | 5.117 | 3,168,199 | +0.06(+1.21%) |
Aug 10, 2016 | 5.083 | 5.106 | 5.024 | 5.056 | 2,798,504 | -0.02(-0.44%) |
Aug 09, 2016 | 5.017 | 5.078 | 5.011 | 5.078 | 4,229,439 | +0.07(+1.33%) |
Aug 08, 2016 | 4.950 | 5.028 | 4.945 | 5.011 | 2,584,733 | +0.09(+1.81%) |
Aug 05, 2016 | 4.861 | 4.939 | 4.845 | 4.922 | 1,810,656 | +0.07(+1.37%) |
Aug 04, 2016 | 4.828 | 4.883 | 4.767 | 4.856 | 2,777,017 | +0.03(+0.58%) |
Aug 03, 2016 | 4.756 | 4.839 | 4.717 | 4.828 | 2,151,395 | +0.08(+1.64%) |
Aug 02, 2016 | 4.883 | 4.945 | 4.683 | 4.750 | 4,661,649 | -0.13(-2.62%) |
Aug 01, 2016 | 4.911 | 4.933 | 4.845 | 4.878 | 3,151,587 | -0.06(-1.24%) |
Jul 29, 2016 | 4.867 | 4.950 | 4.833 | 4.939 | 4,423,438 | +0.08(+1.72%) |
Jul 28, 2016 | 4.889 | 4.889 | 4.786 | 4.856 | 4,469,851 | +0.00(+0.00%) |
Jul 27, 2016 | 4.945 | 4.956 | 4.784 | 4.856 | 3,512,066 | -0.07(-1.47%) |
Jul 26, 2016 | 4.922 | 4.945 | 4.883 | 4.928 | 2,847,938 | -0.03(-0.67%) |
Jul 25, 2016 | 5.000 | 5.000 | 4.886 | 4.961 | 3,840,453 | -0.04(-0.89%) |
Jul 22, 2016 | 5.017 | 5.061 | 4.950 | 5.006 | 2,838,359 | -0.01(-0.22%) |
Jul 21, 2016 | 4.939 | 5.061 | 4.939 | 5.017 | 2,981,824 | +0.06(+1.23%) |
Jul 20, 2016 | 4.939 | 4.983 | 4.817 | 4.956 | 7,382,540 | +0.01(+0.22%) |
Jul 19, 2016 | 4.989 | 5.011 | 4.917 | 4.945 | 3,990,937 | -0.04(-0.89%) |
Jul 18, 2016 | 4.900 | 5.008 | 4.883 | 4.989 | 4,210,742 | +0.08(+1.58%) |
Jul 15, 2016 | 4.878 | 4.945 | 4.856 | 4.911 | 4,779,551 | +0.05(+1.03%) |
Jul 14, 2016 | 4.883 | 4.945 | 4.856 | 4.861 | 3,376,674 | -0.05(-1.02%) |
Jul 13, 2016 | 4.889 | 4.911 | 4.833 | 4.911 | 5,619,338 | +0.01(+0.23%) |
Jul 12, 2016 | 4.906 | 4.945 | 4.885 | 4.900 | 5,203,835 | +0.04(+0.92%) |
Jul 11, 2016 | 4.767 | 4.878 | 4.767 | 4.856 | 10,153,943 | +0.13(+2.82%) |
Jul 08, 2016 | 4.722 | 4.739 | 4.683 | 4.722 | 10,132,628 | +0.04(+0.83%) |
Jul 07, 2016 | 4.739 | 4.772 | 4.670 | 4.683 | 6,815,517 | -0.09(-1.86%) |
Jul 06, 2016 | 4.617 | 4.778 | 4.595 | 4.772 | 5,919,016 | +0.07(+1.54%) |
Jul 05, 2016 | 4.650 | 4.728 | 4.595 | 4.700 | 6,067,363 | +0.04(+0.95%) |
Jul 01, 2016 | 4.539 | 4.656 | 4.656 | 4.656 | 5,555,623 | +0.06(+1.21%) |
Jun 30, 2016 | 4.583 | 4.611 | 4.406 | 4.600 | 9,488,509 | +0.08(+1.70%) |
Jun 29, 2016 | 4.375 | 4.557 | 4.344 | 4.523 | 10,728,581 | +0.15(+3.38%) |
Jun 28, 2016 | 4.254 | 4.402 | 4.254 | 4.375 | 8,295,196 | +0.26(+6.42%) |
Jun 27, 2016 | 4.170 | 4.188 | 4.059 | 4.111 | 8,417,079 | -0.08(-1.89%) |
Jun 24, 2016 | 4.296 | 4.338 | 4.175 | 4.191 | 8,607,331 | -0.31(-6.92%) |
Jun 23, 2016 | 4.486 | 4.539 | 4.439 | 4.502 | 19,235,682 | -0.07(-1.50%) |
Jun 22, 2016 | 4.645 | 4.687 | 4.536 | 4.571 | 6,488,630 | -0.07(-1.48%) |
Jun 21, 2016 | 4.618 | 4.750 | 4.608 | 4.639 | 11,665,741 | +0.11(+2.33%) |
Jun 20, 2016 | 4.513 | 4.602 | 4.513 | 4.534 | 9,447,785 | +0.12(+2.75%) |
Jun 17, 2016 | 4.497 | 4.507 | 4.333 | 4.412 | 9,699,068 | -0.02(-0.48%) |
Jun 16, 2016 | 4.608 | 4.613 | 4.370 | 4.433 | 10,450,380 | -0.22(-4.76%) |
Jun 15, 2016 | 4.650 | 4.692 | 4.592 | 4.655 | 4,694,922 | +0.00(+0.00%) |
Jun 14, 2016 | 4.592 | 4.660 | 4.568 | 4.655 | 4,409,467 | +0.00(+0.00%) |
Jun 13, 2016 | 4.528 | 4.687 | 4.497 | 4.655 | 4,028,402 | +0.06(+1.38%) |
Jun 10, 2016 | 4.660 | 4.666 | 4.555 | 4.592 | 4,520,504 | -0.13(-2.79%) |
Jun 09, 2016 | 4.808 | 4.829 | 4.724 | 4.724 | 3,521,124 | -0.18(-3.76%) |
Jun 08, 2016 | 4.908 | 4.972 | 4.874 | 4.908 | 4,588,035 | +0.02(+0.32%) |
Jun 07, 2016 | 4.856 | 4.903 | 4.803 | 4.893 | 5,612,936 | +0.07(+1.42%) |
Jun 06, 2016 | 4.835 | 4.836 | 4.629 | 4.824 | 14,384,694 | +0.07(+1.56%) |
Jun 03, 2016 | 4.761 | 4.776 | 4.681 | 4.750 | 3,379,141 | +0.03(+0.67%) |
Jun 02, 2016 | 4.518 | 4.734 | 4.501 | 4.718 | 5,345,597 | +0.09(+1.94%) |