Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.560 | 5.728 | 5.508 | 5.672 | 961,125 | +0.20(+3.65%) |
Jul 28, 2017 | 5.400 | 5.488 | 5.268 | 5.472 | 895,330 | +0.02(+0.37%) |
Jul 27, 2017 | 5.600 | 5.600 | 5.388 | 5.452 | 698,072 | -0.16(-2.78%) |
Jul 26, 2017 | 5.700 | 5.704 | 5.512 | 5.608 | 766,357 | -0.18(-3.04%) |
Jul 25, 2017 | 5.848 | 5.956 | 5.732 | 5.784 | 489,200 | +0.02(+0.42%) |
Jul 24, 2017 | 5.816 | 5.840 | 5.652 | 5.760 | 367,427 | -0.08(-1.30%) |
Jul 21, 2017 | 5.952 | 5.956 | 5.816 | 5.836 | 414,907 | -0.14(-2.41%) |
Jul 20, 2017 | 6.068 | 6.076 | 5.912 | 5.980 | 245,545 | -0.08(-1.25%) |
Jul 19, 2017 | 6.036 | 6.076 | 5.972 | 6.056 | 493,672 | +0.01(+0.20%) |
Jul 18, 2017 | 6.120 | 6.120 | 5.940 | 6.044 | 477,552 | -0.00(-0.07%) |
Jul 17, 2017 | 5.852 | 6.184 | 5.852 | 6.048 | 963,180 | +0.26(+4.56%) |
Jul 14, 2017 | 5.796 | 5.860 | 5.704 | 5.784 | 409,972 | -0.02(-0.41%) |
Jul 13, 2017 | 5.836 | 5.864 | 5.732 | 5.808 | 777,080 | -0.02(-0.27%) |
Jul 12, 2017 | 5.572 | 5.920 | 5.520 | 5.824 | 1,326,680 | +0.23(+4.15%) |
Jul 11, 2017 | 5.740 | 5.884 | 5.580 | 5.592 | 2,186,782 | -0.08(-1.41%) |
Jul 10, 2017 | 5.464 | 5.672 | 5.440 | 5.672 | 1,522,050 | +0.41(+7.75%) |
Jul 07, 2017 | 5.128 | 5.344 | 5.116 | 5.264 | 1,385,232 | +0.28(+5.70%) |
Jul 06, 2017 | 5.196 | 5.200 | 4.832 | 4.980 | 1,575,430 | -0.09(-1.81%) |
Jul 05, 2017 | 4.724 | 5.088 | 4.652 | 5.072 | 2,470,612 | +0.60(+13.32%) |
Jul 03, 2017 | 4.580 | 4.604 | 4.420 | 4.476 | 253,217 | -0.07(-1.50%) |
Jun 30, 2017 | 4.492 | 4.568 | 4.468 | 4.544 | 283,815 | +0.05(+1.16%) |
Jun 29, 2017 | 4.560 | 4.564 | 4.452 | 4.492 | 277,315 | -0.06(-1.40%) |
Jun 28, 2017 | 4.536 | 4.572 | 4.444 | 4.556 | 508,880 | +0.07(+1.52%) |
Jun 27, 2017 | 4.524 | 4.604 | 4.436 | 4.488 | 503,780 | -0.14(-3.11%) |
Jun 26, 2017 | 4.664 | 4.704 | 4.580 | 4.632 | 307,442 | +0.03(+0.61%) |
Jun 23, 2017 | 4.604 | 4.680 | 4.532 | 4.604 | 619,020 | -0.03(-0.60%) |
Jun 22, 2017 | 4.464 | 4.648 | 4.400 | 4.632 | 563,895 | +0.13(+2.93%) |
Jun 21, 2017 | 4.580 | 4.624 | 4.452 | 4.500 | 533,170 | -0.06(-1.32%) |
Jun 20, 2017 | 4.752 | 4.836 | 4.532 | 4.560 | 1,289,237 | -0.14(-2.98%) |
Jun 19, 2017 | 4.572 | 4.736 | 4.536 | 4.700 | 949,765 | +0.07(+1.56%) |
Jun 16, 2017 | 4.644 | 4.684 | 4.548 | 4.628 | 496,577 | -0.00(-0.09%) |
Jun 15, 2017 | 4.672 | 4.704 | 4.536 | 4.632 | 610,425 | -0.09(-1.95%) |
Jun 14, 2017 | 4.792 | 4.832 | 4.680 | 4.724 | 445,477 | -0.06(-1.25%) |
Jun 13, 2017 | 4.700 | 4.788 | 4.576 | 4.784 | 1,140,300 | +0.09(+1.87%) |
Jun 12, 2017 | 4.780 | 4.840 | 4.628 | 4.696 | 676,212 | +0.02(+0.51%) |
Jun 09, 2017 | 4.844 | 4.864 | 4.664 | 4.672 | 618,982 | -0.15(-3.07%) |
Jun 08, 2017 | 5.000 | 5.004 | 4.772 | 4.820 | 587,922 | -0.22(-4.37%) |
Jun 07, 2017 | 4.888 | 5.092 | 4.860 | 5.040 | 1,162,835 | +0.23(+4.74%) |
Jun 06, 2017 | 4.684 | 4.864 | 4.664 | 4.812 | 427,170 | +0.22(+4.88%) |
Jun 05, 2017 | 4.596 | 4.660 | 4.532 | 4.588 | 619,455 | -0.08(-1.80%) |
Jun 02, 2017 | 4.764 | 4.788 | 4.664 | 4.672 | 426,705 | -0.06(-1.35%) |
Jun 01, 2017 | 4.856 | 4.916 | 4.712 | 4.736 | 296,067 | -0.08(-1.74%) |
May 31, 2017 | 4.940 | 4.948 | 4.712 | 4.820 | 662,432 | -0.08(-1.55%) |
May 30, 2017 | 4.832 | 4.924 | 4.784 | 4.896 | 458,235 | +0.06(+1.24%) |
May 26, 2017 | 4.928 | 4.984 | 4.800 | 4.836 | 782,027 | +0.02(+0.33%) |
May 25, 2017 | 4.860 | 5.040 | 4.776 | 4.820 | 1,288,777 | +0.06(+1.35%) |
May 24, 2017 | 4.532 | 4.884 | 4.508 | 4.756 | 1,945,282 | +0.31(+7.02%) |
May 23, 2017 | 4.352 | 4.588 | 4.348 | 4.444 | 1,538,222 | +0.03(+0.73%) |
May 22, 2017 | 4.872 | 4.904 | 4.332 | 4.412 | 2,543,027 | -0.49(-9.96%) |
May 19, 2017 | 4.904 | 5.104 | 4.804 | 4.900 | 2,738,817 | +0.27(+5.88%) |
May 18, 2017 | 4.564 | 4.960 | 4.132 | 4.628 | 8,165,255 | -1.52(-24.67%) |
May 17, 2017 | 6.408 | 6.456 | 6.128 | 6.144 | 580,182 | -0.36(-5.54%) |
May 16, 2017 | 6.596 | 6.616 | 6.376 | 6.504 | 399,867 | -0.08(-1.16%) |
May 15, 2017 | 6.612 | 6.692 | 6.536 | 6.580 | 251,367 | +0.06(+0.98%) |
May 12, 2017 | 6.580 | 6.632 | 6.448 | 6.516 | 399,535 | +0.02(+0.25%) |
May 11, 2017 | 6.548 | 6.548 | 6.172 | 6.500 | 1,042,325 | -0.14(-2.17%) |
May 10, 2017 | 7.180 | 7.184 | 6.528 | 6.644 | 1,233,572 | -0.37(-5.25%) |
May 09, 2017 | 7.000 | 7.112 | 6.920 | 7.012 | 523,095 | +0.08(+1.10%) |
May 08, 2017 | 6.820 | 6.992 | 6.788 | 6.936 | 605,032 | +0.20(+2.91%) |
May 05, 2017 | 6.688 | 6.988 | 6.660 | 6.740 | 317,895 | +0.18(+2.81%) |
May 04, 2017 | 6.696 | 6.720 | 6.510 | 6.556 | 518,970 | -0.24(-3.59%) |
May 03, 2017 | 6.832 | 6.896 | 6.546 | 6.800 | 680,540 | +0.03(+0.41%) |
May 02, 2017 | 6.612 | 6.840 | 6.380 | 6.772 | 1,198,285 | +0.41(+6.41%) |
May 01, 2017 | 6.310 | 6.468 | 6.244 | 6.364 | 394,005 | +0.08(+1.27%) |
Apr 28, 2017 | 6.146 | 6.304 | 6.100 | 6.284 | 435,545 | +0.09(+1.45%) |
Apr 27, 2017 | 6.308 | 6.308 | 6.162 | 6.194 | 416,105 | -0.05(-0.83%) |
Apr 26, 2017 | 6.254 | 6.370 | 6.172 | 6.246 | 660,105 | -0.12(-1.92%) |
Apr 25, 2017 | 6.438 | 6.470 | 6.302 | 6.368 | 449,215 | -0.11(-1.64%) |
Apr 24, 2017 | 6.480 | 6.568 | 6.462 | 6.474 | 418,370 | +0.24(+3.78%) |
Apr 21, 2017 | 6.262 | 6.366 | 6.222 | 6.238 | 215,460 | -0.04(-0.70%) |
Apr 20, 2017 | 6.342 | 6.438 | 6.230 | 6.282 | 475,575 | -0.00(-0.06%) |
Apr 19, 2017 | 6.644 | 6.692 | 6.270 | 6.286 | 680,155 | -0.25(-3.82%) |
Apr 18, 2017 | 6.360 | 6.606 | 6.328 | 6.536 | 878,210 | +0.12(+1.93%) |
Apr 17, 2017 | 6.298 | 6.450 | 6.239 | 6.412 | 738,195 | +0.23(+3.79%) |
Apr 13, 2017 | 6.240 | 6.438 | 6.168 | 6.178 | 759,050 | -0.13(-2.00%) |
Apr 12, 2017 | 6.468 | 6.470 | 6.232 | 6.304 | 819,185 | -0.28(-4.19%) |
Apr 11, 2017 | 6.440 | 6.686 | 6.410 | 6.580 | 1,924,970 | +0.44(+7.13%) |
Apr 10, 2017 | 5.872 | 6.198 | 5.820 | 6.142 | 1,026,425 | +0.27(+4.60%) |
Apr 07, 2017 | 5.924 | 6.028 | 5.812 | 5.872 | 595,660 | +0.01(+0.10%) |
Apr 06, 2017 | 5.978 | 6.100 | 5.789 | 5.866 | 1,683,090 | -0.10(-1.61%) |
Apr 05, 2017 | 5.922 | 6.134 | 5.854 | 5.962 | 2,180,625 | +0.30(+5.37%) |
Apr 04, 2017 | 5.604 | 5.739 | 5.592 | 5.658 | 681,700 | +0.13(+2.35%) |
Apr 03, 2017 | 5.422 | 5.542 | 5.422 | 5.528 | 618,140 | +0.23(+4.30%) |
Mar 31, 2017 | 5.160 | 5.360 | 5.086 | 5.300 | 476,865 | +0.11(+2.20%) |
Mar 30, 2017 | 5.226 | 5.304 | 5.142 | 5.186 | 300,825 | -0.06(-1.14%) |
Mar 29, 2017 | 5.224 | 5.362 | 5.224 | 5.246 | 284,740 | -0.01(-0.15%) |
Mar 28, 2017 | 5.378 | 5.546 | 5.234 | 5.254 | 911,945 | -0.06(-1.17%) |
Mar 27, 2017 | 5.024 | 5.390 | 4.968 | 5.316 | 668,385 | +0.21(+4.15%) |
Mar 24, 2017 | 5.170 | 5.210 | 5.076 | 5.104 | 373,560 | -0.07(-1.35%) |
Mar 23, 2017 | 5.252 | 5.415 | 5.128 | 5.174 | 827,395 | -0.13(-2.45%) |
Mar 22, 2017 | 4.992 | 5.360 | 4.928 | 5.304 | 1,022,725 | +0.22(+4.25%) |
Mar 21, 2017 | 5.480 | 5.534 | 5.032 | 5.088 | 1,588,905 | -0.46(-8.23%) |
Mar 20, 2017 | 5.634 | 5.750 | 5.488 | 5.544 | 951,595 | -0.23(-3.95%) |
Mar 17, 2017 | 5.930 | 5.930 | 5.606 | 5.772 | 497,465 | -0.03(-0.55%) |
Mar 16, 2017 | 5.926 | 6.024 | 5.742 | 5.804 | 666,805 | -0.12(-1.96%) |
Mar 15, 2017 | 5.450 | 5.950 | 5.400 | 5.920 | 1,138,295 | +0.51(+9.35%) |
Mar 14, 2017 | 5.504 | 5.604 | 5.400 | 5.414 | 525,140 | -0.12(-2.10%) |
Mar 13, 2017 | 5.742 | 5.784 | 5.524 | 5.530 | 512,115 | -0.16(-2.74%) |
Mar 10, 2017 | 5.672 | 5.722 | 5.592 | 5.686 | 640,540 | +0.28(+5.14%) |
Mar 09, 2017 | 5.430 | 5.610 | 5.350 | 5.408 | 764,765 | -0.12(-2.10%) |
Mar 08, 2017 | 5.800 | 5.804 | 5.378 | 5.524 | 1,517,640 | -0.42(-7.03%) |
Mar 07, 2017 | 5.918 | 6.024 | 5.792 | 5.942 | 817,835 | +0.15(+2.55%) |
Mar 06, 2017 | 5.816 | 5.832 | 5.692 | 5.794 | 563,795 | +0.02(+0.31%) |
Mar 03, 2017 | 5.758 | 5.886 | 5.662 | 5.776 | 1,636,995 | +0.07(+1.26%) |
Mar 02, 2017 | 5.988 | 6.006 | 5.616 | 5.704 | 829,055 | -0.26(-4.33%) |
Mar 01, 2017 | 5.550 | 5.972 | 5.548 | 5.962 | 1,202,865 | +0.41(+7.46%) |
Feb 28, 2017 | 5.600 | 5.666 | 5.532 | 5.548 | 468,900 | -0.09(-1.60%) |
Feb 27, 2017 | 5.320 | 5.688 | 5.320 | 5.638 | 910,150 | +0.21(+3.95%) |
Feb 24, 2017 | 5.536 | 5.660 | 5.362 | 5.424 | 1,052,875 | -0.34(-5.87%) |
Feb 23, 2017 | 5.984 | 5.990 | 5.610 | 5.762 | 1,772,275 | -0.10(-1.71%) |
Feb 22, 2017 | 5.500 | 5.920 | 5.450 | 5.862 | 2,412,040 | +0.33(+5.89%) |
Feb 21, 2017 | 6.348 | 6.364 | 5.482 | 5.536 | 3,049,425 | -0.17(-3.05%) |
Feb 17, 2017 | 5.710 | 5.710 | 5.710 | 0 | +0.47(+8.93%) | |
Feb 16, 2017 | 5.334 | 5.414 | 5.208 | 5.242 | 1,568,955 | +0.18(+3.47%) |
Feb 15, 2017 | 5.002 | 5.110 | 5.002 | 5.066 | 1,550,130 | +0.35(+7.33%) |
Feb 14, 2017 | 4.520 | 4.787 | 4.428 | 4.720 | 1,056,330 | +0.16(+3.60%) |
Feb 13, 2017 | 4.554 | 4.610 | 4.494 | 4.556 | 630,535 | +0.10(+2.29%) |
Feb 10, 2017 | 4.416 | 4.492 | 4.400 | 4.454 | 1,254,130 | +0.22(+5.15%) |
Feb 09, 2017 | 4.138 | 4.262 | 4.112 | 4.236 | 728,885 | +0.20(+4.90%) |
Feb 08, 2017 | 3.900 | 4.070 | 3.874 | 4.038 | 260,990 | +0.11(+2.70%) |
Feb 07, 2017 | 3.964 | 3.982 | 3.842 | 3.932 | 394,030 | +0.01(+0.20%) |
Feb 06, 2017 | 3.982 | 4.008 | 3.872 | 3.924 | 485,040 | -0.07(-1.80%) |
Feb 03, 2017 | 4.064 | 4.140 | 3.990 | 3.996 | 360,880 | -0.08(-2.06%) |
Feb 02, 2017 | 4.064 | 4.122 | 4.008 | 4.080 | 1,750,055 | +0.15(+3.76%) |
Feb 01, 2017 | 4.020 | 4.038 | 3.746 | 3.932 | 827,705 | -0.03(-0.86%) |
Jan 31, 2017 | 4.078 | 4.086 | 3.946 | 3.966 | 1,105,510 | -0.02(-0.60%) |
Jan 30, 2017 | 3.968 | 4.030 | 3.810 | 3.990 | 1,703,915 | +0.14(+3.64%) |
Jan 27, 2017 | 3.702 | 3.884 | 3.664 | 3.850 | 695,010 | +0.16(+4.22%) |
Jan 26, 2017 | 3.856 | 3.862 | 3.666 | 3.694 | 552,975 | -0.10(-2.58%) |
Jan 25, 2017 | 3.780 | 3.896 | 3.722 | 3.792 | 463,555 | +0.02(+0.42%) |
Jan 24, 2017 | 3.640 | 3.800 | 3.626 | 3.776 | 575,110 | +0.12(+3.40%) |
Jan 23, 2017 | 3.570 | 3.654 | 3.526 | 3.652 | 556,695 | +0.08(+2.18%) |
Jan 20, 2017 | 3.390 | 3.578 | 3.376 | 3.574 | 743,945 | +0.27(+8.30%) |
Jan 19, 2017 | 3.316 | 3.330 | 3.244 | 3.300 | 560,250 | -0.02(-0.66%) |
Jan 18, 2017 | 3.398 | 3.436 | 3.310 | 3.322 | 528,390 | -0.11(-3.26%) |
Jan 17, 2017 | 3.462 | 3.520 | 3.418 | 3.434 | 465,185 | -0.09(-2.44%) |
Jan 13, 2017 | 3.520 | 3.520 | 3.520 | 0 | -0.07(-2.06%) | |
Jan 12, 2017 | 3.554 | 3.644 | 3.540 | 3.594 | 1,548,080 | +0.20(+5.77%) |
Jan 11, 2017 | 3.138 | 3.416 | 3.112 | 3.398 | 899,545 | +0.13(+4.04%) |
Jan 10, 2017 | 3.318 | 3.358 | 3.216 | 3.266 | 675,900 | +0.01(+0.43%) |
Jan 09, 2017 | 3.284 | 3.352 | 3.238 | 3.252 | 685,710 | +0.09(+2.98%) |
Jan 06, 2017 | 3.204 | 3.204 | 3.108 | 3.158 | 442,115 | -0.07(-2.05%) |
Jan 05, 2017 | 3.308 | 3.322 | 3.200 | 3.224 | 1,202,940 | -0.02(-0.74%) |
Jan 04, 2017 | 3.170 | 3.258 | 3.140 | 3.248 | 1,176,865 | +0.25(+8.27%) |
Jan 03, 2017 | 2.860 | 3.012 | 2.830 | 3.000 | 808,380 | +0.28(+10.13%) |
Dec 30, 2016 | 2.724 | 2.724 | 2.724 | 0 | -0.13(-4.69%) | |
Dec 29, 2016 | 2.852 | 2.892 | 2.820 | 2.858 | 721,625 | -0.08(-2.66%) |
Dec 28, 2016 | 2.932 | 2.962 | 2.864 | 2.936 | 1,078,470 | +0.12(+4.41%) |
Dec 27, 2016 | 2.710 | 2.854 | 2.692 | 2.812 | 1,612,405 | +0.29(+11.32%) |
Dec 23, 2016 | 2.526 | 2.526 | 2.526 | 0 | +0.21(+9.26%) | |
Dec 22, 2016 | 2.416 | 2.422 | 2.308 | 2.312 | 1,110,335 | -0.09(-3.91%) |
Dec 21, 2016 | 2.488 | 2.500 | 2.390 | 2.406 | 636,535 | -0.08(-3.22%) |
Dec 20, 2016 | 2.504 | 2.538 | 2.424 | 2.486 | 734,175 | +0.01(+0.24%) |
Dec 19, 2016 | 2.532 | 2.550 | 2.456 | 2.480 | 478,675 | -0.05(-1.82%) |
Dec 16, 2016 | 2.634 | 2.682 | 2.514 | 2.526 | 694,290 | -0.11(-4.17%) |
Dec 15, 2016 | 2.536 | 2.682 | 2.530 | 2.636 | 1,298,000 | +0.09(+3.37%) |
Dec 14, 2016 | 2.768 | 2.784 | 2.542 | 2.550 | 1,401,335 | -0.15(-5.70%) |
Dec 13, 2016 | 2.710 | 2.788 | 2.676 | 2.704 | 917,670 | +0.07(+2.58%) |
Dec 12, 2016 | 2.742 | 2.762 | 2.616 | 2.636 | 882,245 | -0.19(-6.72%) |
Dec 09, 2016 | 2.820 | 2.884 | 2.770 | 2.826 | 505,920 | -0.01(-0.35%) |
Dec 08, 2016 | 2.888 | 2.910 | 2.770 | 2.836 | 860,235 | -0.05(-1.60%) |
Dec 07, 2016 | 2.902 | 2.970 | 2.828 | 2.882 | 860,960 | +0.02(+0.77%) |
Dec 06, 2016 | 2.698 | 2.876 | 2.680 | 2.860 | 971,515 | +0.09(+3.25%) |
Dec 05, 2016 | 2.822 | 2.866 | 2.734 | 2.770 | 848,550 | -0.06(-2.19%) |
Dec 02, 2016 | 2.832 | 2.906 | 2.772 | 2.832 | 657,755 | -0.03(-0.91%) |
Dec 01, 2016 | 3.026 | 3.028 | 2.832 | 2.858 | 1,320,135 | -0.26(-8.34%) |
Nov 30, 2016 | 3.154 | 3.188 | 3.116 | 3.118 | 814,910 | -0.10(-3.11%) |
Nov 29, 2016 | 3.260 | 3.302 | 3.182 | 3.218 | 677,610 | -0.06(-1.83%) |
Nov 28, 2016 | 3.304 | 3.312 | 3.238 | 3.278 | 674,095 | -0.02(-0.73%) |
Nov 25, 2016 | 3.358 | 3.384 | 3.274 | 3.302 | 370,305 | -0.18(-5.06%) |
Nov 23, 2016 | 3.478 | 3.478 | 3.478 | 0 | +0.03(+0.99%) | |
Nov 22, 2016 | 3.404 | 3.502 | 3.384 | 3.444 | 1,011,005 | +0.15(+4.68%) |
Nov 21, 2016 | 3.396 | 3.452 | 3.250 | 3.290 | 1,399,910 | -0.05(-1.50%) |
Nov 18, 2016 | 3.400 | 3.438 | 3.316 | 3.340 | 895,650 | -0.07(-2.00%) |
Nov 17, 2016 | 3.442 | 3.584 | 3.372 | 3.408 | 1,423,275 | -0.05(-1.56%) |
Nov 16, 2016 | 3.588 | 3.654 | 3.370 | 3.462 | 2,159,990 | +0.09(+2.55%) |
Nov 15, 2016 | 3.232 | 3.418 | 3.232 | 3.376 | 1,347,035 | +0.13(+3.88%) |
Nov 14, 2016 | 3.246 | 3.282 | 3.116 | 3.250 | 1,270,460 | -0.05(-1.63%) |
Nov 11, 2016 | 3.318 | 3.442 | 2.974 | 3.304 | 4,267,725 | -0.38(-10.27%) |
Nov 10, 2016 | 3.922 | 3.932 | 3.562 | 3.682 | 3,121,660 | -0.81(-18.07%) |
Nov 09, 2016 | 4.560 | 4.744 | 4.477 | 4.494 | 939,860 | -0.35(-7.19%) |
Nov 08, 2016 | 4.832 | 5.080 | 4.814 | 4.842 | 906,820 | -0.07(-1.34%) |
Nov 07, 2016 | 4.808 | 5.002 | 4.798 | 4.908 | 1,324,730 | +0.58(+13.51%) |
Nov 04, 2016 | 4.322 | 4.519 | 4.284 | 4.324 | 707,315 | -0.09(-1.95%) |
Nov 03, 2016 | 4.538 | 4.656 | 4.396 | 4.410 | 666,245 | -0.04(-0.99%) |
Nov 02, 2016 | 4.608 | 4.647 | 4.415 | 4.454 | 960,425 | -0.16(-3.47%) |
Nov 01, 2016 | 4.952 | 4.952 | 4.514 | 4.614 | 922,740 | -0.31(-6.22%) |
Oct 31, 2016 | 4.974 | 4.974 | 4.782 | 4.920 | 541,385 | -0.05(-1.01%) |
Oct 28, 2016 | 5.016 | 5.076 | 4.888 | 4.970 | 657,150 | -0.05(-1.07%) |
Oct 27, 2016 | 5.160 | 5.172 | 5.010 | 5.024 | 454,700 | -0.07(-1.30%) |
Oct 26, 2016 | 5.062 | 5.190 | 5.050 | 5.090 | 442,620 | -0.10(-1.89%) |
Oct 25, 2016 | 5.028 | 5.296 | 5.028 | 5.188 | 785,540 | -0.16(-3.06%) |
Oct 24, 2016 | 5.258 | 5.416 | 5.236 | 5.352 | 1,087,255 | +0.22(+4.33%) |
Oct 21, 2016 | 5.104 | 5.240 | 5.084 | 5.130 | 1,289,850 | +0.15(+2.97%) |
Oct 20, 2016 | 4.718 | 4.998 | 4.700 | 4.982 | 1,876,740 | +0.19(+4.01%) |
Oct 19, 2016 | 4.606 | 5.094 | 4.582 | 4.790 | 2,176,580 | +0.16(+3.41%) |
Oct 18, 2016 | 4.600 | 4.666 | 4.600 | 4.632 | 773,500 | +0.12(+2.57%) |
Oct 17, 2016 | 4.510 | 4.574 | 4.410 | 4.516 | 572,290 | -0.03(-0.62%) |
Oct 14, 2016 | 4.350 | 4.566 | 4.244 | 4.544 | 1,615,525 | +0.30(+7.02%) |
Oct 13, 2016 | 4.022 | 4.288 | 3.996 | 4.246 | 1,075,505 | +0.17(+4.12%) |
Oct 12, 2016 | 4.190 | 4.192 | 3.986 | 4.078 | 336,935 | -0.09(-2.07%) |
Oct 11, 2016 | 4.244 | 4.252 | 4.106 | 4.164 | 540,940 | -0.14(-3.34%) |
Oct 10, 2016 | 4.310 | 4.340 | 4.276 | 4.308 | 466,445 | +0.10(+2.43%) |
Oct 07, 2016 | 4.266 | 4.276 | 4.158 | 4.206 | 677,785 | +0.05(+1.11%) |
Oct 06, 2016 | 4.094 | 4.165 | 4.044 | 4.160 | 447,985 | +0.04(+0.87%) |
Oct 05, 2016 | 4.104 | 4.184 | 4.074 | 4.124 | 643,590 | +0.11(+2.69%) |
Oct 04, 2016 | 4.068 | 4.112 | 3.924 | 4.016 | 751,290 | +0.08(+2.14%) |
Oct 03, 2016 | 3.894 | 4.048 | 3.894 | 3.932 | 431,490 | +0.14(+3.69%) |
Sep 30, 2016 | 3.848 | 3.868 | 3.760 | 3.792 | 635,610 | -0.05(-1.40%) |
Sep 29, 2016 | 3.986 | 4.044 | 3.794 | 3.846 | 461,790 | -0.17(-4.14%) |
Sep 28, 2016 | 3.974 | 4.042 | 3.966 | 4.012 | 354,810 | +0.10(+2.50%) |
Sep 27, 2016 | 3.930 | 4.024 | 3.850 | 3.914 | 451,160 | -0.03(-0.81%) |
Sep 26, 2016 | 4.058 | 4.192 | 3.930 | 3.946 | 532,315 | -0.17(-4.13%) |
Sep 23, 2016 | 4.170 | 4.240 | 4.104 | 4.116 | 681,800 | -0.10(-2.37%) |
Sep 22, 2016 | 4.190 | 4.362 | 4.090 | 4.216 | 1,906,200 | +0.32(+8.16%) |
Sep 21, 2016 | 3.798 | 3.902 | 3.712 | 3.898 | 1,616,140 | +0.32(+8.82%) |
Sep 20, 2016 | 3.728 | 3.752 | 3.582 | 3.582 | 448,420 | -0.07(-1.81%) |
Sep 19, 2016 | 3.782 | 3.844 | 3.634 | 3.648 | 871,680 | -0.03(-0.76%) |
Sep 16, 2016 | 3.814 | 3.814 | 3.640 | 3.676 | 614,200 | -0.25(-6.37%) |
Sep 15, 2016 | 3.934 | 3.992 | 3.854 | 3.926 | 482,315 | +0.09(+2.29%) |
Sep 14, 2016 | 3.984 | 4.020 | 3.825 | 3.838 | 766,180 | -0.09(-2.19%) |
Sep 13, 2016 | 4.152 | 4.185 | 3.910 | 3.924 | 896,580 | -0.31(-7.32%) |
Sep 12, 2016 | 4.092 | 4.298 | 4.002 | 4.234 | 1,146,895 | -0.11(-2.58%) |
Sep 09, 2016 | 4.590 | 4.612 | 4.318 | 4.346 | 1,142,100 | -0.43(-9.08%) |
Sep 08, 2016 | 4.586 | 4.824 | 4.586 | 4.780 | 1,140,110 | +0.23(+5.15%) |
Sep 07, 2016 | 4.440 | 4.594 | 4.440 | 4.546 | 464,970 | +0.11(+2.39%) |
Sep 06, 2016 | 4.376 | 4.468 | 4.266 | 4.440 | 601,655 | +0.17(+4.03%) |
Sep 02, 2016 | 3.970 | 4.268 | 4.268 | 4.268 | 2,356,500 | +0.36(+9.27%) |
Sep 01, 2016 | 3.906 | 3.928 | 3.864 | 3.906 | 216,345 | +0.00(+0.05%) |
Aug 31, 2016 | 3.904 | 3.954 | 3.816 | 3.904 | 397,605 | +0.00(+0.00%) |
Aug 30, 2016 | 3.878 | 3.910 | 3.798 | 3.904 | 1,000,175 | +0.02(+0.62%) |
Aug 29, 2016 | 3.804 | 3.944 | 3.796 | 3.880 | 1,039,200 | +0.10(+2.70%) |
Aug 26, 2016 | 4.014 | 4.142 | 3.764 | 3.778 | 1,201,610 | -0.09(-2.33%) |
Aug 25, 2016 | 3.880 | 3.950 | 3.814 | 3.868 | 773,530 | +0.04(+1.15%) |
Aug 24, 2016 | 3.918 | 3.986 | 3.818 | 3.824 | 890,150 | -0.20(-5.02%) |
Aug 23, 2016 | 3.942 | 4.086 | 3.920 | 4.026 | 1,264,885 | +0.18(+4.73%) |
Aug 22, 2016 | 3.828 | 3.920 | 3.802 | 3.844 | 933,325 | -0.20(-4.99%) |
Aug 19, 2016 | 4.190 | 4.244 | 4.032 | 4.046 | 902,600 | -0.17(-4.08%) |
Aug 18, 2016 | 4.156 | 4.376 | 4.138 | 4.218 | 1,922,580 | +0.23(+5.82%) |
Aug 17, 2016 | 3.960 | 3.994 | 3.838 | 3.986 | 1,596,465 | -0.09(-2.30%) |
Aug 16, 2016 | 4.138 | 4.188 | 3.944 | 4.080 | 2,346,245 | +0.15(+3.92%) |
Aug 15, 2016 | 3.908 | 4.106 | 3.900 | 3.926 | 1,664,645 | +0.09(+2.24%) |
Aug 12, 2016 | 3.656 | 3.948 | 3.656 | 3.840 | 1,291,215 | +0.18(+4.98%) |
Aug 11, 2016 | 3.628 | 3.724 | 3.586 | 3.658 | 828,460 | +0.06(+1.61%) |
Aug 10, 2016 | 3.520 | 3.667 | 3.446 | 3.600 | 1,156,295 | +0.13(+3.81%) |
Aug 09, 2016 | 3.486 | 3.526 | 3.424 | 3.468 | 826,105 | +0.05(+1.52%) |
Aug 08, 2016 | 3.424 | 3.506 | 3.400 | 3.416 | 751,490 | -0.12(-3.28%) |
Aug 05, 2016 | 3.632 | 3.680 | 3.504 | 3.532 | 1,412,695 | -0.01(-0.17%) |
Aug 04, 2016 | 3.320 | 3.622 | 3.304 | 3.538 | 1,545,125 | +0.25(+7.60%) |
Aug 03, 2016 | 3.120 | 3.320 | 3.066 | 3.288 | 847,675 | +0.10(+3.20%) |
Aug 02, 2016 | 3.368 | 3.374 | 3.032 | 3.186 | 1,186,555 | -0.11(-3.34%) |