Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.708 | 3.716 | 3.682 | 3.691 | 11,886,155 | +0.01(+0.23%) |
Nov 29, 2016 | 3.665 | 3.699 | 3.656 | 3.682 | 7,338,702 | +0.03(+0.70%) |
Nov 28, 2016 | 3.674 | 3.682 | 3.639 | 3.656 | 9,461,388 | -0.06(-1.62%) |
Nov 25, 2016 | 3.725 | 3.742 | 3.699 | 3.716 | 9,425,597 | +0.12(+3.34%) |
Nov 23, 2016 | 3.596 | 3.596 | 3.596 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 3.579 | 3.605 | 3.571 | 3.596 | 8,967,700 | +0.02(+0.48%) |
Nov 21, 2016 | 3.571 | 3.588 | 3.553 | 3.579 | 7,048,192 | +0.01(+0.24%) |
Nov 18, 2016 | 3.605 | 3.613 | 3.562 | 3.571 | 7,726,503 | +0.01(+0.24%) |
Nov 17, 2016 | 3.596 | 3.622 | 3.553 | 3.562 | 12,356,090 | +0.03(+0.73%) |
Nov 16, 2016 | 3.519 | 3.571 | 3.519 | 3.536 | 16,118,394 | -0.02(-0.48%) |
Nov 15, 2016 | 3.493 | 3.553 | 3.468 | 3.553 | 39,379,364 | -0.15(-3.94%) |
Nov 14, 2016 | 3.708 | 3.716 | 3.674 | 3.699 | 14,705,731 | -0.09(-2.49%) |
Nov 11, 2016 | 3.802 | 3.819 | 3.742 | 3.794 | 13,751,068 | -0.06(-1.56%) |
Nov 10, 2016 | 3.845 | 3.888 | 3.819 | 3.854 | 13,221,774 | +0.03(+0.90%) |
Nov 09, 2016 | 3.742 | 3.828 | 3.734 | 3.819 | 13,008,727 | +0.01(+0.23%) |
Nov 08, 2016 | 3.794 | 3.819 | 3.751 | 3.811 | 12,215,246 | +0.00(+0.00%) |
Nov 07, 2016 | 3.845 | 3.854 | 3.768 | 3.811 | 22,849,756 | +0.11(+3.02%) |
Nov 04, 2016 | 3.708 | 3.725 | 3.691 | 3.699 | 14,470,291 | -0.07(-1.82%) |
Nov 03, 2016 | 3.802 | 3.815 | 3.759 | 3.768 | 19,696,934 | -0.04(-1.13%) |
Nov 02, 2016 | 3.802 | 3.845 | 3.785 | 3.811 | 13,645,373 | +0.00(+0.00%) |
Nov 01, 2016 | 3.819 | 3.837 | 3.777 | 3.811 | 25,016,438 | -0.03(-0.89%) |
Oct 31, 2016 | 3.880 | 3.888 | 3.837 | 3.845 | 16,818,764 | -0.07(-1.75%) |
Oct 28, 2016 | 3.922 | 3.961 | 3.897 | 3.914 | 31,690,574 | -0.15(-3.59%) |
Oct 27, 2016 | 4.111 | 4.111 | 4.043 | 4.060 | 42,413,608 | -0.37(-8.33%) |
Oct 26, 2016 | 4.352 | 4.463 | 4.352 | 4.429 | 19,483,916 | +0.16(+3.82%) |
Oct 25, 2016 | 4.231 | 4.274 | 4.223 | 4.266 | 10,617,588 | +0.00(+0.00%) |
Oct 24, 2016 | 4.257 | 4.283 | 4.249 | 4.266 | 6,709,327 | +0.04(+1.02%) |
Oct 21, 2016 | 4.240 | 4.249 | 4.206 | 4.223 | 11,857,237 | -0.07(-1.60%) |
Oct 20, 2016 | 4.266 | 4.309 | 4.266 | 4.292 | 7,560,442 | +0.02(+0.40%) |
Oct 19, 2016 | 4.283 | 4.283 | 4.249 | 4.274 | 6,384,518 | -0.03(-0.80%) |
Oct 18, 2016 | 4.300 | 4.326 | 4.274 | 4.309 | 9,850,712 | +0.04(+1.01%) |
Oct 17, 2016 | 4.257 | 4.283 | 4.240 | 4.266 | 7,361,903 | +0.02(+0.40%) |
Oct 14, 2016 | 4.283 | 4.326 | 4.249 | 4.249 | 9,812,461 | +0.01(+0.20%) |
Oct 13, 2016 | 4.257 | 4.257 | 4.189 | 4.240 | 27,042,618 | -0.13(-2.95%) |
Oct 12, 2016 | 4.420 | 4.442 | 4.369 | 4.369 | 37,340,444 | -0.26(-5.57%) |
Oct 11, 2016 | 4.704 | 4.704 | 4.605 | 4.626 | 16,207,659 | -0.12(-2.53%) |
Oct 10, 2016 | 4.721 | 4.772 | 4.712 | 4.746 | 10,564,102 | +0.03(+0.73%) |
Oct 07, 2016 | 4.643 | 4.721 | 4.643 | 4.712 | 16,093,178 | -0.04(-0.90%) |
Oct 06, 2016 | 4.798 | 4.798 | 4.738 | 4.755 | 21,082,724 | -0.15(-2.98%) |
Oct 05, 2016 | 4.952 | 4.952 | 4.884 | 4.901 | 15,202,260 | -0.06(-1.21%) |
Oct 04, 2016 | 4.961 | 5.004 | 4.927 | 4.961 | 6,764,573 | +0.03(+0.52%) |
Oct 03, 2016 | 4.952 | 4.970 | 4.935 | 4.935 | 6,371,189 | -0.03(-0.69%) |
Sep 30, 2016 | 4.944 | 5.004 | 4.935 | 4.970 | 10,331,217 | +0.06(+1.22%) |
Sep 29, 2016 | 4.935 | 4.970 | 4.892 | 4.910 | 6,775,170 | -0.02(-0.35%) |
Sep 28, 2016 | 4.918 | 4.935 | 4.875 | 4.927 | 5,975,373 | +0.03(+0.53%) |
Sep 27, 2016 | 4.789 | 4.910 | 4.789 | 4.901 | 7,165,021 | +0.08(+1.60%) |
Sep 26, 2016 | 4.815 | 4.849 | 4.815 | 4.824 | 6,796,987 | -0.03(-0.71%) |
Sep 23, 2016 | 4.849 | 4.892 | 4.841 | 4.858 | 8,574,598 | -0.07(-1.39%) |
Sep 22, 2016 | 4.927 | 4.935 | 4.901 | 4.927 | 16,363,723 | +0.14(+2.87%) |
Sep 21, 2016 | 4.746 | 4.789 | 4.721 | 4.789 | 9,335,030 | +0.07(+1.45%) |
Sep 20, 2016 | 4.738 | 4.738 | 4.695 | 4.721 | 6,034,600 | -0.01(-0.18%) |
Sep 19, 2016 | 4.695 | 4.764 | 4.712 | 4.729 | 6,534,233 | +0.03(+0.73%) |
Sep 16, 2016 | 4.661 | 4.704 | 4.635 | 4.695 | 17,458,674 | -0.08(-1.62%) |
Sep 15, 2016 | 4.686 | 4.772 | 4.678 | 4.772 | 18,191,234 | +0.05(+1.09%) |
Sep 14, 2016 | 4.764 | 4.794 | 4.712 | 4.721 | 25,813,962 | -0.09(-1.79%) |
Sep 13, 2016 | 4.832 | 4.841 | 4.764 | 4.807 | 21,985,708 | -0.07(-1.41%) |
Sep 12, 2016 | 4.755 | 4.884 | 4.746 | 4.875 | 21,342,376 | -0.02(-0.35%) |
Sep 09, 2016 | 4.944 | 4.952 | 4.892 | 4.892 | 15,852,370 | -0.11(-2.23%) |
Sep 08, 2016 | 5.004 | 5.013 | 4.961 | 5.004 | 9,588,755 | -0.03(-0.68%) |
Sep 07, 2016 | 4.970 | 5.055 | 4.970 | 5.038 | 9,723,831 | +0.11(+2.26%) |
Sep 06, 2016 | 4.927 | 4.952 | 4.918 | 4.927 | 5,570,444 | -0.02(-0.35%) |
Sep 02, 2016 | 4.901 | 4.944 | 4.944 | 4.944 | 6,431,862 | +0.09(+1.77%) |
Sep 01, 2016 | 4.892 | 4.910 | 4.832 | 4.858 | 7,804,914 | -0.01(-0.18%) |
Aug 31, 2016 | 4.901 | 4.927 | 4.832 | 4.867 | 8,766,923 | -0.06(-1.22%) |
Aug 30, 2016 | 4.910 | 4.944 | 4.901 | 4.927 | 7,694,106 | +0.04(+0.88%) |
Aug 29, 2016 | 4.867 | 4.901 | 4.858 | 4.884 | 3,602,916 | +0.00(+0.00%) |
Aug 26, 2016 | 4.884 | 4.944 | 4.858 | 4.884 | 9,379,531 | -0.01(-0.18%) |
Aug 25, 2016 | 4.901 | 4.918 | 4.875 | 4.892 | 5,343,778 | -0.04(-0.87%) |
Aug 24, 2016 | 4.935 | 4.970 | 4.927 | 4.935 | 8,505,007 | +0.03(+0.70%) |
Aug 23, 2016 | 4.867 | 4.927 | 4.858 | 4.901 | 16,049,503 | +0.05(+1.06%) |
Aug 22, 2016 | 4.849 | 4.858 | 4.810 | 4.849 | 13,426,591 | -0.02(-0.35%) |
Aug 19, 2016 | 4.884 | 4.918 | 4.849 | 4.867 | 12,707,665 | -0.07(-1.39%) |
Aug 18, 2016 | 4.884 | 4.944 | 4.884 | 4.935 | 11,127,164 | +0.05(+1.05%) |
Aug 17, 2016 | 4.892 | 4.918 | 4.858 | 4.884 | 15,349,571 | -0.08(-1.56%) |
Aug 16, 2016 | 4.944 | 4.970 | 4.935 | 4.961 | 13,777,394 | -0.02(-0.34%) |
Aug 15, 2016 | 4.952 | 4.978 | 4.927 | 4.978 | 16,659,242 | +0.05(+1.05%) |
Aug 12, 2016 | 4.952 | 4.961 | 4.910 | 4.927 | 6,575,811 | +0.03(+0.70%) |
Aug 11, 2016 | 4.867 | 4.927 | 4.867 | 4.892 | 5,699,590 | +0.01(+0.18%) |
Aug 10, 2016 | 4.892 | 4.901 | 4.849 | 4.884 | 12,368,399 | +0.03(+0.71%) |
Aug 09, 2016 | 4.781 | 4.858 | 4.781 | 4.849 | 13,444,693 | +0.12(+2.54%) |
Aug 08, 2016 | 4.704 | 4.738 | 4.686 | 4.729 | 11,116,183 | +0.03(+0.73%) |
Aug 05, 2016 | 4.686 | 4.738 | 4.678 | 4.695 | 19,173,026 | -0.03(-0.55%) |
Aug 04, 2016 | 4.712 | 4.746 | 4.618 | 4.721 | 68,756,976 | -0.16(-3.34%) |
Aug 03, 2016 | 4.781 | 4.961 | 4.772 | 4.884 | 31,350,642 | +0.07(+1.43%) |
Aug 02, 2016 | 4.858 | 4.867 | 4.798 | 4.815 | 13,521,963 | -0.04(-0.88%) |
Aug 01, 2016 | 4.884 | 4.901 | 4.841 | 4.858 | 11,050,519 | -0.09(-1.91%) |
Jul 29, 2016 | 4.944 | 4.961 | 4.910 | 4.952 | 11,122,102 | +0.02(+0.35%) |
Jul 28, 2016 | 4.910 | 4.944 | 4.884 | 4.935 | 18,975,888 | -0.09(-1.88%) |
Jul 27, 2016 | 5.004 | 5.055 | 4.978 | 5.030 | 14,122,943 | +0.08(+1.56%) |
Jul 26, 2016 | 4.952 | 4.987 | 4.927 | 4.952 | 9,636,291 | -0.03(-0.69%) |
Jul 25, 2016 | 4.978 | 5.000 | 4.910 | 4.987 | 12,070,769 | -0.04(-0.85%) |
Jul 22, 2016 | 5.013 | 5.038 | 4.978 | 5.030 | 11,794,011 | +0.03(+0.69%) |
Jul 21, 2016 | 5.013 | 5.038 | 4.970 | 4.995 | 7,266,752 | +0.00(+0.00%) |
Jul 20, 2016 | 4.987 | 5.013 | 4.961 | 4.995 | 7,274,451 | +0.09(+1.93%) |
Jul 19, 2016 | 4.970 | 4.987 | 4.892 | 4.901 | 10,608,838 | -0.12(-2.39%) |
Jul 18, 2016 | 5.021 | 5.064 | 4.995 | 5.021 | 12,721,842 | -0.06(-1.18%) |
Jul 15, 2016 | 5.073 | 5.090 | 5.047 | 5.081 | 9,832,151 | -0.01(-0.17%) |
Jul 14, 2016 | 5.124 | 5.141 | 5.068 | 5.090 | 12,917,387 | +0.03(+0.68%) |
Jul 13, 2016 | 5.021 | 5.090 | 4.995 | 5.055 | 19,142,476 | +0.26(+5.37%) |
Jul 12, 2016 | 4.824 | 4.841 | 4.798 | 4.798 | 8,536,127 | +0.03(+0.54%) |
Jul 11, 2016 | 4.764 | 4.798 | 4.755 | 4.772 | 8,174,787 | +0.09(+2.02%) |
Jul 08, 2016 | 4.669 | 4.721 | 4.575 | 4.678 | 9,151,202 | +0.10(+2.25%) |
Jul 07, 2016 | 4.523 | 4.592 | 4.515 | 4.575 | 22,487,570 | -0.01(-0.19%) |
Jul 06, 2016 | 4.532 | 4.583 | 4.480 | 4.583 | 15,405,996 | -0.03(-0.56%) |
Jul 05, 2016 | 4.618 | 4.631 | 4.575 | 4.609 | 21,509,592 | -0.25(-5.12%) |
Jul 01, 2016 | 4.841 | 4.858 | 4.858 | 4.858 | 12,681,505 | -0.03(-0.53%) |
Jun 30, 2016 | 4.824 | 4.892 | 4.789 | 4.884 | 12,461,592 | +0.13(+2.71%) |
Jun 29, 2016 | 4.738 | 4.764 | 4.712 | 4.755 | 14,151,933 | +0.15(+3.36%) |
Jun 28, 2016 | 4.583 | 4.643 | 4.553 | 4.601 | 15,841,404 | +0.24(+5.51%) |
Jun 27, 2016 | 4.472 | 4.403 | 4.300 | 4.360 | 18,999,532 | -0.11(-2.50%) |
Jun 24, 2016 | 4.334 | 4.532 | 4.326 | 4.472 | 41,082,212 | -0.42(-8.60%) |
Jun 23, 2016 | 4.918 | 4.935 | 4.867 | 4.892 | 10,247,156 | +0.10(+2.15%) |
Jun 22, 2016 | 4.815 | 4.832 | 4.772 | 4.789 | 11,871,365 | -0.01(-0.18%) |
Jun 21, 2016 | 4.781 | 4.815 | 4.755 | 4.798 | 10,527,041 | +0.03(+0.54%) |
Jun 20, 2016 | 4.798 | 4.807 | 4.764 | 4.772 | 6,517,969 | +0.03(+0.72%) |
Jun 17, 2016 | 4.712 | 4.746 | 4.635 | 4.738 | 14,663,440 | +0.03(+0.55%) |
Jun 16, 2016 | 4.601 | 4.712 | 4.566 | 4.712 | 14,611,670 | +0.14(+2.99%) |
Jun 15, 2016 | 4.543 | 4.624 | 4.534 | 4.575 | 13,043,882 | +0.04(+0.90%) |
Jun 14, 2016 | 4.559 | 4.575 | 4.477 | 4.534 | 15,417,250 | -0.07(-1.59%) |
Jun 13, 2016 | 4.567 | 4.689 | 4.551 | 4.608 | 20,831,360 | +0.04(+0.89%) |
Jun 10, 2016 | 4.583 | 4.616 | 4.543 | 4.567 | 15,373,468 | -0.06(-1.23%) |
Jun 09, 2016 | 4.632 | 4.656 | 4.587 | 4.624 | 10,639,217 | -0.05(-1.05%) |
Jun 08, 2016 | 4.673 | 4.689 | 4.648 | 4.673 | 15,735,700 | +0.03(+0.70%) |
Jun 07, 2016 | 4.656 | 4.665 | 4.624 | 4.640 | 13,344,956 | +0.03(+0.71%) |
Jun 06, 2016 | 4.624 | 4.640 | 4.591 | 4.608 | 16,839,888 | -0.02(-0.53%) |
Jun 03, 2016 | 4.656 | 4.665 | 4.591 | 4.632 | 12,766,739 | +0.02(+0.53%) |
Jun 02, 2016 | 4.567 | 4.624 | 4.559 | 4.608 | 8,998,986 | -0.01(-0.18%) |
Jun 01, 2016 | 4.616 | 4.632 | 4.583 | 4.616 | 8,921,184 | -0.02(-0.53%) |
May 31, 2016 | 4.616 | 4.654 | 4.608 | 4.640 | 14,515,461 | +0.08(+1.79%) |
May 27, 2016 | 4.526 | 4.559 | 4.559 | 4.559 | 10,262,737 | +0.00(+0.00%) |
May 26, 2016 | 4.575 | 4.583 | 4.518 | 4.559 | 15,848,001 | +0.02(+0.36%) |
May 25, 2016 | 4.486 | 4.559 | 4.477 | 4.543 | 22,626,008 | +0.18(+4.10%) |
May 24, 2016 | 4.282 | 4.372 | 4.282 | 4.363 | 17,725,280 | +0.11(+2.68%) |
May 23, 2016 | 4.249 | 4.282 | 4.233 | 4.249 | 23,815,290 | +0.01(+0.19%) |
May 20, 2016 | 4.209 | 4.266 | 4.197 | 4.241 | 14,643,678 | +0.03(+0.77%) |
May 19, 2016 | 4.201 | 4.225 | 4.176 | 4.209 | 10,205,703 | -0.03(-0.77%) |
May 18, 2016 | 4.233 | 4.306 | 4.209 | 4.241 | 21,198,752 | +0.08(+1.96%) |
May 17, 2016 | 4.201 | 4.209 | 4.152 | 4.160 | 38,124,652 | -0.08(-1.92%) |
May 16, 2016 | 4.201 | 4.245 | 4.135 | 4.241 | 38,307,496 | +0.02(+0.58%) |
May 13, 2016 | 4.266 | 4.298 | 4.180 | 4.217 | 20,999,320 | +0.00(+0.00%) |
May 12, 2016 | 4.274 | 4.282 | 4.160 | 4.217 | 29,915,208 | -0.08(-1.89%) |
May 11, 2016 | 4.315 | 4.323 | 4.274 | 4.298 | 25,184,904 | -0.02(-0.56%) |
May 10, 2016 | 4.306 | 4.437 | 4.286 | 4.323 | 65,122,256 | -0.31(-6.68%) |
May 09, 2016 | 4.616 | 4.665 | 4.616 | 4.632 | 21,683,212 | +0.02(+0.35%) |
May 06, 2016 | 4.616 | 4.624 | 4.563 | 4.616 | 20,929,740 | -0.02(-0.35%) |
May 05, 2016 | 4.632 | 4.661 | 4.608 | 4.632 | 9,805,937 | -0.06(-1.22%) |
May 04, 2016 | 4.722 | 4.738 | 4.652 | 4.689 | 19,543,106 | -0.05(-1.03%) |
May 03, 2016 | 4.819 | 4.819 | 4.722 | 4.738 | 21,327,980 | -0.09(-1.85%) |
May 02, 2016 | 4.827 | 4.852 | 4.787 | 4.827 | 10,101,586 | +0.05(+1.02%) |
Apr 29, 2016 | 4.860 | 4.860 | 4.746 | 4.779 | 17,744,718 | -0.04(-0.84%) |
Apr 28, 2016 | 4.844 | 4.868 | 4.803 | 4.819 | 21,889,930 | -0.04(-0.84%) |
Apr 27, 2016 | 4.803 | 4.868 | 4.795 | 4.860 | 13,207,639 | +0.05(+1.02%) |
Apr 26, 2016 | 4.852 | 4.868 | 4.787 | 4.811 | 13,006,852 | -0.01(-0.17%) |
Apr 25, 2016 | 4.836 | 4.852 | 4.775 | 4.819 | 26,760,060 | -0.13(-2.63%) |
Apr 22, 2016 | 4.884 | 4.958 | 4.876 | 4.950 | 16,112,471 | +0.02(+0.50%) |
Apr 21, 2016 | 4.941 | 4.966 | 4.901 | 4.925 | 20,514,736 | -0.08(-1.63%) |
Apr 20, 2016 | 4.966 | 5.039 | 4.962 | 5.007 | 10,389,042 | -0.08(-1.60%) |
Apr 19, 2016 | 5.112 | 5.137 | 5.080 | 5.088 | 10,403,584 | +0.10(+1.96%) |
Apr 18, 2016 | 4.966 | 5.015 | 4.958 | 4.990 | 7,408,323 | +0.01(+0.16%) |
Apr 15, 2016 | 4.966 | 4.990 | 4.950 | 4.982 | 6,446,836 | -0.04(-0.81%) |
Apr 14, 2016 | 5.015 | 5.047 | 4.990 | 5.023 | 10,722,133 | +0.08(+1.65%) |
Apr 13, 2016 | 4.844 | 4.958 | 4.844 | 4.941 | 13,057,864 | +0.17(+3.58%) |
Apr 12, 2016 | 4.730 | 4.787 | 4.697 | 4.770 | 9,168,371 | -0.04(-0.85%) |
Apr 11, 2016 | 4.836 | 4.844 | 4.799 | 4.811 | 14,255,296 | -0.08(-1.66%) |
Apr 08, 2016 | 4.868 | 4.917 | 4.844 | 4.893 | 23,136,376 | +0.22(+4.70%) |
Apr 07, 2016 | 4.713 | 4.730 | 4.648 | 4.673 | 15,140,394 | -0.09(-1.88%) |
Apr 06, 2016 | 4.738 | 4.762 | 4.705 | 4.762 | 8,389,021 | +0.09(+1.92%) |
Apr 05, 2016 | 4.730 | 4.754 | 4.665 | 4.673 | 14,742,029 | -0.07(-1.54%) |
Apr 04, 2016 | 4.730 | 4.799 | 4.681 | 4.746 | 27,923,682 | +0.02(+0.52%) |
Apr 01, 2016 | 4.689 | 4.754 | 4.673 | 4.722 | 17,829,568 | -0.09(-1.86%) |
Mar 31, 2016 | 4.868 | 4.884 | 4.795 | 4.811 | 17,217,652 | -0.10(-1.99%) |
Mar 30, 2016 | 4.893 | 4.941 | 4.860 | 4.909 | 12,641,887 | +0.11(+2.38%) |
Mar 29, 2016 | 4.730 | 4.815 | 4.705 | 4.795 | 14,435,252 | +0.07(+1.38%) |
Mar 28, 2016 | 4.730 | 4.762 | 4.705 | 4.730 | 5,597,170 | +0.02(+0.52%) |
Mar 24, 2016 | 4.705 | 4.705 | 4.705 | 4.705 | 13,063,106 | -0.07(-1.53%) |
Mar 23, 2016 | 4.876 | 4.884 | 4.770 | 4.779 | 13,741,750 | -0.15(-3.14%) |
Mar 22, 2016 | 4.852 | 4.941 | 4.852 | 4.933 | 9,603,954 | +0.02(+0.50%) |
Mar 21, 2016 | 4.958 | 4.982 | 4.909 | 4.909 | 7,235,418 | -0.04(-0.82%) |
Mar 18, 2016 | 4.941 | 5.015 | 4.917 | 4.950 | 15,050,719 | +0.01(+0.16%) |
Mar 17, 2016 | 4.941 | 4.970 | 4.917 | 4.941 | 9,008,451 | -0.03(-0.65%) |
Mar 16, 2016 | 4.819 | 4.974 | 4.811 | 4.974 | 20,074,970 | +0.08(+1.66%) |
Mar 15, 2016 | 4.909 | 4.917 | 4.868 | 4.893 | 11,928,545 | -0.03(-0.66%) |
Mar 14, 2016 | 4.901 | 4.950 | 4.888 | 4.925 | 9,778,082 | +0.03(+0.67%) |
Mar 11, 2016 | 4.917 | 4.917 | 4.844 | 4.893 | 11,668,046 | +0.06(+1.18%) |
Mar 10, 2016 | 4.860 | 4.909 | 4.787 | 4.836 | 20,264,412 | +0.02(+0.34%) |
Mar 09, 2016 | 4.795 | 4.844 | 4.770 | 4.819 | 10,880,359 | +0.01(+0.17%) |
Mar 08, 2016 | 4.852 | 4.868 | 4.795 | 4.811 | 15,143,181 | -0.20(-3.90%) |
Mar 07, 2016 | 4.950 | 5.007 | 4.941 | 5.007 | 7,527,645 | +0.00(+0.00%) |
Mar 04, 2016 | 4.998 | 5.039 | 4.974 | 5.007 | 11,834,703 | +0.06(+1.15%) |
Mar 03, 2016 | 4.933 | 4.950 | 4.893 | 4.950 | 12,452,178 | -0.06(-1.14%) |
Mar 02, 2016 | 4.958 | 5.015 | 4.950 | 5.007 | 9,986,846 | +0.01(+0.16%) |
Mar 01, 2016 | 4.966 | 5.015 | 4.941 | 4.998 | 12,711,997 | +0.09(+1.82%) |
Feb 29, 2016 | 4.917 | 4.958 | 4.872 | 4.909 | 30,193,072 | -0.05(-0.99%) |
Feb 26, 2016 | 4.998 | 5.007 | 4.925 | 4.958 | 9,941,108 | -0.09(-1.77%) |
Feb 25, 2016 | 4.966 | 5.064 | 4.958 | 5.047 | 9,969,274 | +0.08(+1.64%) |
Feb 24, 2016 | 4.860 | 4.990 | 4.836 | 4.966 | 12,195,482 | +0.02(+0.33%) |
Feb 23, 2016 | 5.015 | 5.019 | 4.933 | 4.950 | 13,500,773 | -0.09(-1.78%) |
Feb 22, 2016 | 4.925 | 5.047 | 4.917 | 5.039 | 22,491,248 | +0.15(+3.17%) |
Feb 19, 2016 | 4.925 | 4.925 | 4.819 | 4.884 | 31,825,750 | -0.11(-2.28%) |
Feb 18, 2016 | 5.015 | 5.039 | 4.990 | 4.998 | 12,088,344 | +0.02(+0.49%) |
Feb 17, 2016 | 4.925 | 4.990 | 4.893 | 4.974 | 15,757,722 | +0.15(+3.04%) |
Feb 16, 2016 | 4.795 | 4.836 | 4.770 | 4.827 | 8,596,010 | +0.06(+1.19%) |
Feb 12, 2016 | 4.770 | 4.770 | 4.770 | 4.770 | 25,661,388 | -0.02(-0.34%) |
Feb 11, 2016 | 4.738 | 4.884 | 4.705 | 4.787 | 28,855,612 | +0.05(+1.03%) |
Feb 10, 2016 | 4.819 | 4.852 | 4.730 | 4.738 | 18,839,584 | -0.05(-1.02%) |
Feb 09, 2016 | 4.746 | 4.836 | 4.730 | 4.787 | 18,413,128 | +0.03(+0.68%) |
Feb 08, 2016 | 4.779 | 4.787 | 4.705 | 4.754 | 17,852,660 | -0.10(-2.01%) |
Feb 05, 2016 | 5.015 | 5.039 | 4.827 | 4.852 | 31,387,678 | -0.23(-4.49%) |
Feb 04, 2016 | 5.088 | 5.177 | 5.080 | 5.080 | 17,365,278 | -0.12(-2.35%) |
Feb 03, 2016 | 5.177 | 5.210 | 5.112 | 5.202 | 33,288,770 | +0.11(+2.08%) |
Feb 02, 2016 | 5.153 | 5.161 | 5.055 | 5.096 | 44,124,196 | -0.07(-1.26%) |
Feb 01, 2016 | 5.194 | 5.194 | 5.129 | 5.161 | 68,303,392 | -0.70(-11.94%) |
Jan 29, 2016 | 5.735 | 5.878 | 5.731 | 5.861 | 24,072,654 | +0.08(+1.41%) |
Jan 28, 2016 | 5.821 | 5.829 | 5.715 | 5.780 | 21,308,118 | -0.07(-1.11%) |
Jan 27, 2016 | 5.812 | 5.943 | 5.788 | 5.845 | 19,907,466 | -0.08(-1.37%) |
Jan 26, 2016 | 5.853 | 5.943 | 5.853 | 5.926 | 11,246,258 | +0.10(+1.68%) |
Jan 25, 2016 | 5.821 | 5.878 | 5.792 | 5.829 | 15,639,903 | -0.08(-1.38%) |
Jan 22, 2016 | 5.861 | 5.951 | 5.845 | 5.910 | 17,615,390 | +0.14(+2.40%) |
Jan 21, 2016 | 5.682 | 5.821 | 5.605 | 5.772 | 28,437,372 | +0.00(+0.00%) |
Jan 20, 2016 | 5.788 | 5.821 | 5.642 | 5.772 | 25,606,184 | -0.08(-1.39%) |
Jan 19, 2016 | 5.845 | 5.882 | 5.788 | 5.853 | 18,658,002 | +0.02(+0.42%) |
Jan 15, 2016 | 5.845 | 5.829 | 5.829 | 5.829 | 21,852,262 | -0.18(-2.98%) |
Jan 14, 2016 | 5.918 | 6.040 | 5.878 | 6.008 | 22,136,950 | +0.08(+1.37%) |
Jan 13, 2016 | 6.081 | 6.106 | 5.910 | 5.926 | 18,514,884 | -0.15(-2.41%) |
Jan 12, 2016 | 6.065 | 6.106 | 6.016 | 6.073 | 20,502,650 | +0.03(+0.54%) |
Jan 11, 2016 | 6.106 | 6.146 | 6.000 | 6.040 | 39,919,640 | +0.07(+1.23%) |
Jan 08, 2016 | 6.016 | 6.049 | 5.947 | 5.967 | 41,717,976 | +0.15(+2.66%) |
Jan 07, 2016 | 5.715 | 5.857 | 5.715 | 5.812 | 24,624,688 | +0.05(+0.85%) |
Jan 06, 2016 | 5.682 | 5.804 | 5.682 | 5.764 | 17,141,512 | -0.06(-0.98%) |
Jan 05, 2016 | 5.804 | 5.865 | 5.755 | 5.821 | 15,067,614 | -0.02(-0.42%) |
Jan 04, 2016 | 5.804 | 5.851 | 5.715 | 5.845 | 15,928,003 | +0.13(+2.28%) |
Dec 31, 2015 | 5.788 | 5.715 | 5.715 | 5.715 | 10,530,404 | -0.08(-1.40%) |
Dec 30, 2015 | 5.886 | 5.886 | 5.796 | 5.796 | 9,002,708 | -0.07(-1.25%) |
Dec 29, 2015 | 5.845 | 5.886 | 5.829 | 5.869 | 9,979,051 | +0.11(+1.84%) |
Dec 28, 2015 | 5.812 | 5.821 | 5.747 | 5.764 | 6,820,326 | -0.04(-0.70%) |
Dec 24, 2015 | 5.821 | 5.804 | 5.804 | 5.804 | 3,024,796 | -0.01(-0.14%) |
Dec 23, 2015 | 5.812 | 5.845 | 5.796 | 5.812 | 7,877,643 | -0.07(-1.11%) |
Dec 22, 2015 | 5.845 | 5.894 | 5.796 | 5.878 | 13,232,674 | +0.11(+1.83%) |
Dec 21, 2015 | 5.796 | 5.821 | 5.739 | 5.772 | 18,433,708 | +0.20(+3.66%) |
Dec 18, 2015 | 5.593 | 5.609 | 5.528 | 5.568 | 16,851,822 | -0.09(-1.58%) |
Dec 17, 2015 | 5.731 | 5.747 | 5.650 | 5.658 | 11,571,271 | -0.13(-2.25%) |
Dec 16, 2015 | 5.772 | 5.804 | 5.711 | 5.788 | 15,863,421 | +0.12(+2.16%) |
Dec 15, 2015 | 5.633 | 5.703 | 5.625 | 5.666 | 9,924,938 | +0.01(+0.14%) |
Dec 14, 2015 | 5.633 | 5.670 | 5.568 | 5.658 | 15,206,860 | +0.04(+0.72%) |
Dec 11, 2015 | 5.633 | 5.658 | 5.601 | 5.617 | 10,927,895 | -0.10(-1.71%) |
Dec 10, 2015 | 5.707 | 5.764 | 5.682 | 5.715 | 10,971,883 | -0.04(-0.71%) |
Dec 09, 2015 | 5.812 | 5.825 | 5.686 | 5.755 | 15,555,673 | -0.17(-2.88%) |
Dec 08, 2015 | 5.894 | 5.935 | 5.837 | 5.926 | 12,541,729 | -0.08(-1.36%) |
Dec 07, 2015 | 6.008 | 6.032 | 5.975 | 6.008 | 9,234,173 | -0.02(-0.40%) |
Dec 04, 2015 | 5.935 | 6.049 | 5.926 | 6.032 | 12,496,596 | +0.05(+0.82%) |
Dec 03, 2015 | 6.065 | 6.077 | 5.967 | 5.983 | 13,672,650 | -0.07(-1.21%) |
Dec 02, 2015 | 6.024 | 6.089 | 6.024 | 6.057 | 13,197,703 | +0.02(+0.40%) |