Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.403 | 4.445 | 4.394 | 4.411 | 10,786,175 | -0.03(-0.77%) |
Feb 27, 2017 | 4.428 | 4.467 | 4.411 | 4.445 | 13,266,177 | +0.03(+0.78%) |
Feb 24, 2017 | 4.377 | 4.445 | 4.368 | 4.411 | 13,486,983 | -0.01(-0.19%) |
Feb 23, 2017 | 4.420 | 4.471 | 4.385 | 4.420 | 25,588,794 | +0.04(+0.98%) |
Feb 22, 2017 | 4.317 | 4.385 | 4.301 | 4.377 | 19,417,138 | +0.01(+0.20%) |
Feb 21, 2017 | 4.317 | 4.368 | 4.317 | 4.368 | 17,502,720 | +0.03(+0.79%) |
Feb 17, 2017 | 4.334 | 4.334 | 4.334 | 0 | -0.02(-0.39%) | |
Feb 16, 2017 | 4.334 | 4.368 | 4.325 | 4.351 | 17,062,830 | +0.06(+1.40%) |
Feb 15, 2017 | 4.257 | 4.300 | 4.248 | 4.291 | 14,365,666 | +0.03(+0.60%) |
Feb 14, 2017 | 4.265 | 4.282 | 4.248 | 4.265 | 9,170,870 | +0.01(+0.20%) |
Feb 13, 2017 | 4.239 | 4.291 | 4.231 | 4.257 | 17,948,004 | +0.07(+1.64%) |
Feb 10, 2017 | 4.197 | 4.214 | 4.171 | 4.188 | 8,120,125 | -0.01(-0.20%) |
Feb 09, 2017 | 4.188 | 4.239 | 4.188 | 4.197 | 14,857,742 | +0.01(+0.20%) |
Feb 08, 2017 | 4.197 | 4.218 | 4.171 | 4.188 | 9,928,365 | +0.02(+0.41%) |
Feb 07, 2017 | 4.188 | 4.197 | 4.154 | 4.171 | 12,964,975 | +0.09(+2.32%) |
Feb 06, 2017 | 4.085 | 4.102 | 4.059 | 4.076 | 15,573,777 | -0.07(-1.66%) |
Feb 03, 2017 | 4.145 | 4.162 | 4.111 | 4.145 | 13,823,392 | +0.01(+0.21%) |
Feb 02, 2017 | 4.136 | 4.197 | 4.094 | 4.136 | 52,027,724 | +0.21(+5.47%) |
Feb 01, 2017 | 3.896 | 3.939 | 3.879 | 3.922 | 12,163,221 | +0.04(+1.11%) |
Jan 31, 2017 | 3.905 | 3.913 | 3.862 | 3.879 | 11,051,461 | -0.02(-0.44%) |
Jan 30, 2017 | 3.982 | 3.931 | 3.879 | 3.896 | 19,888,270 | -0.09(-2.16%) |
Jan 27, 2017 | 3.973 | 4.008 | 3.956 | 3.982 | 13,926,438 | -0.07(-1.69%) |
Jan 26, 2017 | 4.076 | 4.094 | 4.016 | 4.051 | 16,919,134 | +0.09(+2.16%) |
Jan 25, 2017 | 3.939 | 3.973 | 3.931 | 3.965 | 20,980,492 | -0.04(-1.07%) |
Jan 24, 2017 | 3.965 | 4.021 | 3.948 | 4.008 | 25,412,168 | -0.01(-0.21%) |
Jan 23, 2017 | 4.016 | 4.016 | 3.965 | 4.016 | 10,208,060 | -0.07(-1.68%) |
Jan 20, 2017 | 4.076 | 4.094 | 4.042 | 4.085 | 7,406,369 | +0.02(+0.42%) |
Jan 19, 2017 | 4.034 | 4.068 | 4.034 | 4.068 | 8,914,263 | +0.04(+1.07%) |
Jan 18, 2017 | 4.025 | 4.068 | 4.016 | 4.025 | 7,740,307 | -0.04(-1.05%) |
Jan 17, 2017 | 4.076 | 4.094 | 4.034 | 4.068 | 10,768,441 | -0.01(-0.21%) |
Jan 13, 2017 | 4.076 | 4.076 | 4.076 | 0 | +0.04(+1.06%) | |
Jan 12, 2017 | 4.034 | 4.042 | 3.999 | 4.034 | 17,904,778 | -0.07(-1.67%) |
Jan 11, 2017 | 4.102 | 4.102 | 4.068 | 4.102 | 10,461,616 | -0.05(-1.24%) |
Jan 10, 2017 | 4.162 | 4.171 | 4.128 | 4.154 | 9,001,101 | +0.01(+0.21%) |
Jan 09, 2017 | 4.171 | 4.188 | 4.102 | 4.145 | 16,960,228 | -0.08(-1.83%) |
Jan 06, 2017 | 4.231 | 4.282 | 4.205 | 4.222 | 21,066,120 | +0.02(+0.41%) |
Jan 05, 2017 | 4.162 | 4.222 | 4.145 | 4.205 | 11,510,734 | +0.05(+1.24%) |
Jan 04, 2017 | 4.119 | 4.162 | 4.111 | 4.154 | 11,939,944 | +0.06(+1.47%) |
Jan 03, 2017 | 4.085 | 4.111 | 4.076 | 4.094 | 9,185,598 | -0.03(-0.83%) |
Dec 30, 2016 | 4.128 | 4.128 | 4.128 | 0 | -0.02(-0.41%) | |
Dec 29, 2016 | 4.154 | 4.175 | 4.119 | 4.145 | 10,347,576 | +0.03(+0.63%) |
Dec 28, 2016 | 4.171 | 4.171 | 4.102 | 4.119 | 9,180,104 | -0.09(-2.24%) |
Dec 27, 2016 | 4.222 | 4.231 | 4.205 | 4.214 | 7,527,913 | +0.03(+0.61%) |
Dec 23, 2016 | 4.188 | 4.188 | 4.188 | 0 | +0.14(+3.39%) | |
Dec 22, 2016 | 4.076 | 4.085 | 4.038 | 4.051 | 11,182,037 | -0.03(-0.84%) |
Dec 21, 2016 | 4.257 | 4.282 | 4.008 | 4.085 | 34,738,160 | -0.12(-2.86%) |
Dec 20, 2016 | 4.188 | 4.222 | 4.176 | 4.205 | 18,959,046 | +0.01(+0.20%) |
Dec 19, 2016 | 4.231 | 4.239 | 4.179 | 4.197 | 15,952,361 | +0.01(+0.20%) |
Dec 16, 2016 | 4.171 | 4.231 | 4.154 | 4.188 | 15,430,513 | +0.14(+3.39%) |
Dec 15, 2016 | 4.042 | 4.094 | 4.016 | 4.051 | 15,344,092 | +0.02(+0.43%) |
Dec 14, 2016 | 4.068 | 4.119 | 4.034 | 4.034 | 17,578,550 | -0.03(-0.84%) |
Dec 13, 2016 | 4.034 | 4.111 | 4.034 | 4.068 | 14,156,361 | +0.09(+2.38%) |
Dec 12, 2016 | 3.956 | 4.008 | 3.948 | 3.973 | 18,437,710 | +0.01(+0.22%) |
Dec 09, 2016 | 3.948 | 3.991 | 3.931 | 3.965 | 14,006,624 | +0.03(+0.87%) |
Dec 08, 2016 | 3.973 | 3.991 | 3.913 | 3.931 | 25,972,950 | -0.10(-2.55%) |
Dec 07, 2016 | 3.965 | 4.059 | 3.956 | 4.034 | 20,631,622 | +0.11(+2.84%) |
Dec 06, 2016 | 3.896 | 3.948 | 3.870 | 3.922 | 21,260,218 | +0.05(+1.33%) |
Dec 05, 2016 | 3.716 | 3.870 | 3.707 | 3.870 | 21,458,930 | +0.24(+6.62%) |
Dec 02, 2016 | 3.630 | 3.656 | 3.604 | 3.630 | 8,032,841 | -0.02(-0.47%) |
Dec 01, 2016 | 3.690 | 3.699 | 3.652 | 3.647 | 8,211,836 | -0.04(-1.16%) |
Nov 30, 2016 | 3.707 | 3.716 | 3.682 | 3.690 | 11,887,725 | +0.01(+0.23%) |
Nov 29, 2016 | 3.664 | 3.699 | 3.656 | 3.682 | 7,339,671 | +0.03(+0.70%) |
Nov 28, 2016 | 3.673 | 3.682 | 3.639 | 3.656 | 9,462,637 | -0.06(-1.62%) |
Nov 25, 2016 | 3.725 | 3.742 | 3.699 | 3.716 | 9,426,841 | +0.12(+3.34%) |
Nov 23, 2016 | 3.596 | 3.596 | 3.596 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 3.579 | 3.604 | 3.570 | 3.596 | 8,968,884 | +0.02(+0.48%) |
Nov 21, 2016 | 3.570 | 3.587 | 3.553 | 3.579 | 7,049,123 | +0.01(+0.24%) |
Nov 18, 2016 | 3.604 | 3.613 | 3.562 | 3.570 | 7,727,524 | +0.01(+0.24%) |
Nov 17, 2016 | 3.596 | 3.622 | 3.553 | 3.562 | 12,357,721 | +0.03(+0.73%) |
Nov 16, 2016 | 3.519 | 3.570 | 3.519 | 3.536 | 16,120,522 | -0.02(-0.48%) |
Nov 15, 2016 | 3.493 | 3.553 | 3.467 | 3.553 | 39,384,564 | -0.15(-3.94%) |
Nov 14, 2016 | 3.707 | 3.716 | 3.673 | 3.699 | 14,707,673 | -0.09(-2.49%) |
Nov 11, 2016 | 3.802 | 3.819 | 3.742 | 3.793 | 13,752,884 | -0.06(-1.56%) |
Nov 10, 2016 | 3.845 | 3.888 | 3.819 | 3.853 | 13,223,519 | +0.03(+0.90%) |
Nov 09, 2016 | 3.742 | 3.828 | 3.733 | 3.819 | 13,010,445 | +0.01(+0.23%) |
Nov 08, 2016 | 3.793 | 3.819 | 3.750 | 3.810 | 12,216,859 | +0.00(+0.00%) |
Nov 07, 2016 | 3.845 | 3.853 | 3.767 | 3.810 | 22,852,772 | +0.11(+3.02%) |
Nov 04, 2016 | 3.707 | 3.725 | 3.690 | 3.699 | 14,472,202 | -0.07(-1.82%) |
Nov 03, 2016 | 3.802 | 3.815 | 3.759 | 3.767 | 19,699,536 | -0.04(-1.13%) |
Nov 02, 2016 | 3.802 | 3.845 | 3.785 | 3.810 | 13,647,174 | +0.00(+0.00%) |
Nov 01, 2016 | 3.819 | 3.836 | 3.776 | 3.810 | 25,019,740 | -0.03(-0.89%) |
Oct 31, 2016 | 3.879 | 3.888 | 3.836 | 3.845 | 16,820,984 | -0.07(-1.75%) |
Oct 28, 2016 | 3.922 | 3.961 | 3.896 | 3.913 | 31,694,758 | -0.15(-3.59%) |
Oct 27, 2016 | 4.111 | 4.111 | 4.042 | 4.059 | 42,419,208 | -0.37(-8.33%) |
Oct 26, 2016 | 4.351 | 4.463 | 4.351 | 4.428 | 19,486,490 | +0.16(+3.82%) |
Oct 25, 2016 | 4.231 | 4.274 | 4.222 | 4.265 | 10,618,990 | +0.00(+0.00%) |
Oct 24, 2016 | 4.257 | 4.282 | 4.248 | 4.265 | 6,710,212 | +0.04(+1.02%) |
Oct 21, 2016 | 4.239 | 4.248 | 4.205 | 4.222 | 11,858,802 | -0.07(-1.60%) |
Oct 20, 2016 | 4.265 | 4.308 | 4.265 | 4.291 | 7,561,441 | +0.02(+0.40%) |
Oct 19, 2016 | 4.282 | 4.282 | 4.248 | 4.274 | 6,385,361 | -0.03(-0.80%) |
Oct 18, 2016 | 4.300 | 4.325 | 4.274 | 4.308 | 9,852,013 | +0.04(+1.01%) |
Oct 17, 2016 | 4.257 | 4.282 | 4.239 | 4.265 | 7,362,875 | +0.02(+0.40%) |
Oct 14, 2016 | 4.282 | 4.325 | 4.248 | 4.248 | 9,813,757 | +0.01(+0.20%) |
Oct 13, 2016 | 4.257 | 4.257 | 4.188 | 4.239 | 27,046,190 | -0.13(-2.95%) |
Oct 12, 2016 | 4.420 | 4.441 | 4.368 | 4.368 | 37,345,376 | -0.26(-5.57%) |
Oct 11, 2016 | 4.703 | 4.703 | 4.604 | 4.626 | 16,209,799 | -0.12(-2.53%) |
Oct 10, 2016 | 4.720 | 4.772 | 4.711 | 4.746 | 10,565,497 | +0.03(+0.73%) |
Oct 07, 2016 | 4.643 | 4.720 | 4.643 | 4.711 | 16,095,303 | -0.04(-0.90%) |
Oct 06, 2016 | 4.797 | 4.797 | 4.737 | 4.754 | 21,085,508 | -0.15(-2.98%) |
Oct 05, 2016 | 4.952 | 4.952 | 4.883 | 4.900 | 15,204,267 | -0.06(-1.21%) |
Oct 04, 2016 | 4.960 | 5.003 | 4.926 | 4.960 | 6,765,466 | +0.03(+0.52%) |
Oct 03, 2016 | 4.952 | 4.969 | 4.935 | 4.935 | 6,372,030 | -0.03(-0.69%) |
Sep 30, 2016 | 4.943 | 5.003 | 4.935 | 4.969 | 10,332,582 | +0.06(+1.22%) |
Sep 29, 2016 | 4.935 | 4.969 | 4.892 | 4.909 | 6,776,065 | -0.02(-0.35%) |
Sep 28, 2016 | 4.917 | 4.935 | 4.875 | 4.926 | 5,976,162 | +0.03(+0.53%) |
Sep 27, 2016 | 4.789 | 4.909 | 4.789 | 4.900 | 7,165,967 | +0.08(+1.60%) |
Sep 26, 2016 | 4.814 | 4.849 | 4.814 | 4.823 | 6,797,884 | -0.03(-0.71%) |
Sep 23, 2016 | 4.849 | 4.892 | 4.840 | 4.857 | 8,575,731 | -0.07(-1.39%) |
Sep 22, 2016 | 4.926 | 4.935 | 4.900 | 4.926 | 16,365,884 | +0.14(+2.87%) |
Sep 21, 2016 | 4.746 | 4.789 | 4.720 | 4.789 | 9,336,262 | +0.07(+1.45%) |
Sep 20, 2016 | 4.737 | 4.737 | 4.694 | 4.720 | 6,035,397 | -0.01(-0.18%) |
Sep 19, 2016 | 4.694 | 4.763 | 4.711 | 4.729 | 6,535,095 | +0.03(+0.73%) |
Sep 16, 2016 | 4.660 | 4.703 | 4.634 | 4.694 | 17,460,978 | -0.08(-1.62%) |
Sep 15, 2016 | 4.686 | 4.772 | 4.677 | 4.772 | 18,193,636 | +0.05(+1.09%) |
Sep 14, 2016 | 4.763 | 4.793 | 4.711 | 4.720 | 25,817,370 | -0.09(-1.79%) |
Sep 13, 2016 | 4.832 | 4.840 | 4.763 | 4.806 | 21,988,610 | -0.07(-1.41%) |
Sep 12, 2016 | 4.754 | 4.883 | 4.746 | 4.875 | 21,345,192 | -0.02(-0.35%) |
Sep 09, 2016 | 4.943 | 4.952 | 4.892 | 4.892 | 15,854,463 | -0.11(-2.23%) |
Sep 08, 2016 | 5.003 | 5.012 | 4.960 | 5.003 | 9,590,021 | -0.03(-0.68%) |
Sep 07, 2016 | 4.969 | 5.055 | 4.969 | 5.038 | 9,725,115 | +0.11(+2.26%) |
Sep 06, 2016 | 4.926 | 4.952 | 4.917 | 4.926 | 5,571,179 | -0.02(-0.35%) |
Sep 02, 2016 | 4.900 | 4.943 | 4.943 | 4.943 | 6,432,711 | +0.09(+1.77%) |
Sep 01, 2016 | 4.892 | 4.909 | 4.832 | 4.857 | 7,805,944 | -0.01(-0.18%) |
Aug 31, 2016 | 4.900 | 4.926 | 4.832 | 4.866 | 8,768,080 | -0.06(-1.22%) |
Aug 30, 2016 | 4.909 | 4.943 | 4.900 | 4.926 | 7,695,122 | +0.04(+0.88%) |
Aug 29, 2016 | 4.866 | 4.900 | 4.857 | 4.883 | 3,603,391 | +0.00(+0.00%) |
Aug 26, 2016 | 4.883 | 4.943 | 4.857 | 4.883 | 9,380,770 | -0.01(-0.18%) |
Aug 25, 2016 | 4.900 | 4.917 | 4.875 | 4.892 | 5,344,484 | -0.04(-0.87%) |
Aug 24, 2016 | 4.935 | 4.969 | 4.926 | 4.935 | 8,506,130 | +0.03(+0.70%) |
Aug 23, 2016 | 4.866 | 4.926 | 4.857 | 4.900 | 16,051,622 | +0.05(+1.06%) |
Aug 22, 2016 | 4.849 | 4.857 | 4.809 | 4.849 | 13,428,364 | -0.02(-0.35%) |
Aug 19, 2016 | 4.883 | 4.917 | 4.849 | 4.866 | 12,709,343 | -0.07(-1.39%) |
Aug 18, 2016 | 4.883 | 4.943 | 4.883 | 4.935 | 11,128,633 | +0.05(+1.05%) |
Aug 17, 2016 | 4.892 | 4.917 | 4.857 | 4.883 | 15,351,598 | -0.08(-1.56%) |
Aug 16, 2016 | 4.943 | 4.969 | 4.935 | 4.960 | 13,779,213 | -0.02(-0.34%) |
Aug 15, 2016 | 4.952 | 4.978 | 4.926 | 4.978 | 16,661,441 | +0.05(+1.05%) |
Aug 12, 2016 | 4.952 | 4.960 | 4.909 | 4.926 | 6,576,679 | +0.03(+0.70%) |
Aug 11, 2016 | 4.866 | 4.926 | 4.866 | 4.892 | 5,700,343 | +0.01(+0.18%) |
Aug 10, 2016 | 4.892 | 4.900 | 4.849 | 4.883 | 12,370,032 | +0.03(+0.71%) |
Aug 09, 2016 | 4.780 | 4.857 | 4.780 | 4.849 | 13,446,468 | +0.12(+2.54%) |
Aug 08, 2016 | 4.703 | 4.737 | 4.686 | 4.729 | 11,117,651 | +0.03(+0.73%) |
Aug 05, 2016 | 4.686 | 4.737 | 4.677 | 4.694 | 19,175,556 | -0.03(-0.55%) |
Aug 04, 2016 | 4.711 | 4.746 | 4.617 | 4.720 | 68,766,048 | -0.16(-3.34%) |
Aug 03, 2016 | 4.780 | 4.960 | 4.772 | 4.883 | 31,354,782 | +0.07(+1.43%) |
Aug 02, 2016 | 4.857 | 4.866 | 4.797 | 4.814 | 13,523,748 | -0.04(-0.88%) |
Aug 01, 2016 | 4.883 | 4.900 | 4.840 | 4.857 | 11,051,978 | -0.09(-1.91%) |
Jul 29, 2016 | 4.943 | 4.960 | 4.909 | 4.952 | 11,123,570 | +0.02(+0.35%) |
Jul 28, 2016 | 4.909 | 4.943 | 4.883 | 4.935 | 18,978,394 | -0.09(-1.88%) |
Jul 27, 2016 | 5.003 | 5.055 | 4.978 | 5.029 | 14,124,808 | +0.08(+1.56%) |
Jul 26, 2016 | 4.952 | 4.986 | 4.926 | 4.952 | 9,637,563 | -0.03(-0.69%) |
Jul 25, 2016 | 4.978 | 4.999 | 4.909 | 4.986 | 12,072,363 | -0.04(-0.85%) |
Jul 22, 2016 | 5.012 | 5.038 | 4.978 | 5.029 | 11,795,568 | +0.03(+0.69%) |
Jul 21, 2016 | 5.012 | 5.038 | 4.969 | 4.995 | 7,267,711 | +0.00(+0.00%) |
Jul 20, 2016 | 4.986 | 5.012 | 4.960 | 4.995 | 7,275,411 | +0.09(+1.93%) |
Jul 19, 2016 | 4.969 | 4.986 | 4.892 | 4.900 | 10,610,239 | -0.12(-2.39%) |
Jul 18, 2016 | 5.020 | 5.063 | 4.995 | 5.020 | 12,723,522 | -0.06(-1.18%) |
Jul 15, 2016 | 5.072 | 5.089 | 5.046 | 5.080 | 9,833,449 | -0.01(-0.17%) |
Jul 14, 2016 | 5.123 | 5.141 | 5.068 | 5.089 | 12,919,092 | +0.03(+0.68%) |
Jul 13, 2016 | 5.020 | 5.089 | 4.995 | 5.055 | 19,145,002 | +0.26(+5.37%) |
Jul 12, 2016 | 4.823 | 4.840 | 4.797 | 4.797 | 8,537,254 | +0.03(+0.54%) |
Jul 11, 2016 | 4.763 | 4.797 | 4.754 | 4.772 | 8,175,866 | +0.09(+2.02%) |
Jul 08, 2016 | 4.669 | 4.720 | 4.574 | 4.677 | 9,152,411 | +0.10(+2.25%) |
Jul 07, 2016 | 4.523 | 4.591 | 4.514 | 4.574 | 22,490,538 | -0.01(-0.19%) |
Jul 06, 2016 | 4.531 | 4.583 | 4.480 | 4.583 | 15,408,030 | -0.03(-0.56%) |
Jul 05, 2016 | 4.617 | 4.630 | 4.574 | 4.608 | 21,512,432 | -0.25(-5.12%) |
Jul 01, 2016 | 4.840 | 4.857 | 4.857 | 4.857 | 12,683,180 | -0.03(-0.53%) |
Jun 30, 2016 | 4.823 | 4.892 | 4.789 | 4.883 | 12,463,237 | +0.13(+2.71%) |
Jun 29, 2016 | 4.737 | 4.763 | 4.711 | 4.754 | 14,153,801 | +0.15(+3.36%) |
Jun 28, 2016 | 4.583 | 4.643 | 4.553 | 4.600 | 15,843,496 | +0.24(+5.51%) |
Jun 27, 2016 | 4.471 | 4.403 | 4.300 | 4.360 | 19,002,040 | -0.11(-2.50%) |
Jun 24, 2016 | 4.334 | 4.531 | 4.325 | 4.471 | 41,087,636 | -0.42(-8.60%) |
Jun 23, 2016 | 4.917 | 4.935 | 4.866 | 4.892 | 10,248,509 | +0.10(+2.15%) |
Jun 22, 2016 | 4.814 | 4.832 | 4.772 | 4.789 | 11,872,932 | -0.01(-0.18%) |
Jun 21, 2016 | 4.780 | 4.814 | 4.754 | 4.797 | 10,528,431 | +0.03(+0.54%) |
Jun 20, 2016 | 4.797 | 4.806 | 4.763 | 4.772 | 6,518,830 | +0.03(+0.72%) |
Jun 17, 2016 | 4.711 | 4.746 | 4.634 | 4.737 | 14,665,376 | +0.03(+0.55%) |
Jun 16, 2016 | 4.600 | 4.711 | 4.566 | 4.711 | 14,613,599 | +0.14(+2.99%) |
Jun 15, 2016 | 4.542 | 4.623 | 4.534 | 4.574 | 13,045,604 | +0.04(+0.90%) |
Jun 14, 2016 | 4.558 | 4.574 | 4.477 | 4.534 | 15,419,286 | -0.07(-1.59%) |
Jun 13, 2016 | 4.566 | 4.688 | 4.550 | 4.607 | 20,834,110 | +0.04(+0.89%) |
Jun 10, 2016 | 4.583 | 4.615 | 4.542 | 4.566 | 15,375,498 | -0.06(-1.23%) |
Jun 09, 2016 | 4.631 | 4.656 | 4.587 | 4.623 | 10,640,621 | -0.05(-1.05%) |
Jun 08, 2016 | 4.672 | 4.688 | 4.648 | 4.672 | 15,737,778 | +0.03(+0.70%) |
Jun 07, 2016 | 4.656 | 4.664 | 4.623 | 4.640 | 13,346,718 | +0.03(+0.71%) |
Jun 06, 2016 | 4.623 | 4.640 | 4.591 | 4.607 | 16,842,112 | -0.02(-0.53%) |
Jun 03, 2016 | 4.656 | 4.664 | 4.591 | 4.631 | 12,768,425 | +0.02(+0.53%) |
Jun 02, 2016 | 4.566 | 4.623 | 4.558 | 4.607 | 9,000,174 | -0.01(-0.18%) |
Jun 01, 2016 | 4.615 | 4.631 | 4.583 | 4.615 | 8,922,362 | -0.02(-0.53%) |
May 31, 2016 | 4.615 | 4.654 | 4.607 | 4.640 | 14,517,377 | +0.08(+1.79%) |
May 27, 2016 | 4.526 | 4.558 | 4.558 | 4.558 | 10,264,092 | +0.00(+0.00%) |
May 26, 2016 | 4.574 | 4.583 | 4.518 | 4.558 | 15,850,094 | +0.02(+0.36%) |
May 25, 2016 | 4.485 | 4.558 | 4.477 | 4.542 | 22,628,996 | +0.18(+4.10%) |
May 24, 2016 | 4.281 | 4.371 | 4.281 | 4.363 | 17,727,620 | +0.11(+2.68%) |
May 23, 2016 | 4.249 | 4.281 | 4.233 | 4.249 | 23,818,434 | +0.01(+0.19%) |
May 20, 2016 | 4.208 | 4.265 | 4.196 | 4.241 | 14,645,611 | +0.03(+0.77%) |
May 19, 2016 | 4.200 | 4.224 | 4.176 | 4.208 | 10,207,051 | -0.03(-0.77%) |
May 18, 2016 | 4.233 | 4.306 | 4.208 | 4.241 | 21,201,552 | +0.08(+1.96%) |
May 17, 2016 | 4.200 | 4.208 | 4.151 | 4.159 | 38,129,684 | -0.08(-1.92%) |
May 16, 2016 | 4.200 | 4.245 | 4.135 | 4.241 | 38,312,552 | +0.02(+0.58%) |
May 13, 2016 | 4.265 | 4.298 | 4.180 | 4.216 | 21,002,092 | +0.00(+0.00%) |
May 12, 2016 | 4.273 | 4.281 | 4.159 | 4.216 | 29,919,158 | -0.08(-1.89%) |
May 11, 2016 | 4.314 | 4.322 | 4.273 | 4.298 | 25,188,230 | -0.02(-0.56%) |
May 10, 2016 | 4.306 | 4.436 | 4.286 | 4.322 | 65,130,856 | -0.31(-6.68%) |
May 09, 2016 | 4.615 | 4.664 | 4.615 | 4.631 | 21,686,074 | +0.02(+0.35%) |
May 06, 2016 | 4.615 | 4.623 | 4.562 | 4.615 | 20,932,502 | -0.02(-0.35%) |
May 05, 2016 | 4.631 | 4.660 | 4.607 | 4.631 | 9,807,232 | -0.06(-1.22%) |
May 04, 2016 | 4.721 | 4.737 | 4.652 | 4.688 | 19,545,686 | -0.05(-1.03%) |
May 03, 2016 | 4.819 | 4.819 | 4.721 | 4.737 | 21,330,796 | -0.09(-1.86%) |
May 02, 2016 | 4.827 | 4.851 | 4.786 | 4.827 | 10,102,919 | +0.05(+1.02%) |
Apr 29, 2016 | 4.859 | 4.859 | 4.745 | 4.778 | 17,747,060 | -0.04(-0.84%) |
Apr 28, 2016 | 4.843 | 4.867 | 4.802 | 4.819 | 21,892,820 | -0.04(-0.84%) |
Apr 27, 2016 | 4.802 | 4.867 | 4.794 | 4.859 | 13,209,383 | +0.05(+1.02%) |
Apr 26, 2016 | 4.851 | 4.867 | 4.786 | 4.811 | 13,008,569 | -0.01(-0.17%) |
Apr 25, 2016 | 4.835 | 4.851 | 4.774 | 4.819 | 26,763,592 | -0.13(-2.63%) |
Apr 22, 2016 | 4.884 | 4.957 | 4.876 | 4.949 | 16,114,598 | +0.02(+0.50%) |
Apr 21, 2016 | 4.941 | 4.965 | 4.900 | 4.924 | 20,517,444 | -0.08(-1.63%) |
Apr 20, 2016 | 4.965 | 5.038 | 4.961 | 5.006 | 10,390,414 | -0.08(-1.60%) |
Apr 19, 2016 | 5.112 | 5.136 | 5.079 | 5.087 | 10,404,957 | +0.10(+1.96%) |
Apr 18, 2016 | 4.965 | 5.014 | 4.957 | 4.990 | 7,409,301 | +0.01(+0.16%) |
Apr 15, 2016 | 4.965 | 4.990 | 4.949 | 4.981 | 6,447,687 | -0.04(-0.81%) |
Apr 14, 2016 | 5.014 | 5.047 | 4.990 | 5.022 | 10,723,549 | +0.08(+1.65%) |
Apr 13, 2016 | 4.843 | 4.957 | 4.843 | 4.941 | 13,059,588 | +0.17(+3.58%) |
Apr 12, 2016 | 4.729 | 4.786 | 4.697 | 4.770 | 9,169,582 | -0.04(-0.85%) |
Apr 11, 2016 | 4.835 | 4.843 | 4.798 | 4.811 | 14,257,178 | -0.08(-1.66%) |
Apr 08, 2016 | 4.867 | 4.916 | 4.843 | 4.892 | 23,139,432 | +0.22(+4.70%) |
Apr 07, 2016 | 4.713 | 4.729 | 4.648 | 4.672 | 15,142,393 | -0.09(-1.88%) |
Apr 06, 2016 | 4.737 | 4.762 | 4.705 | 4.762 | 8,390,128 | +0.09(+1.92%) |
Apr 05, 2016 | 4.729 | 4.754 | 4.664 | 4.672 | 14,743,976 | -0.07(-1.54%) |
Apr 04, 2016 | 4.729 | 4.798 | 4.680 | 4.745 | 27,927,368 | +0.02(+0.52%) |
Apr 01, 2016 | 4.688 | 4.754 | 4.672 | 4.721 | 17,831,922 | -0.09(-1.86%) |
Mar 31, 2016 | 4.867 | 4.884 | 4.794 | 4.811 | 17,219,924 | -0.10(-1.99%) |
Mar 30, 2016 | 4.892 | 4.941 | 4.859 | 4.908 | 12,643,556 | +0.11(+2.38%) |
Mar 29, 2016 | 4.729 | 4.815 | 4.705 | 4.794 | 14,437,157 | +0.07(+1.38%) |
Mar 28, 2016 | 4.729 | 4.762 | 4.705 | 4.729 | 5,597,909 | +0.02(+0.52%) |
Mar 24, 2016 | 4.705 | 4.705 | 4.705 | 4.705 | 13,064,831 | -0.07(-1.53%) |
Mar 23, 2016 | 4.876 | 4.884 | 4.770 | 4.778 | 13,743,564 | -0.15(-3.14%) |
Mar 22, 2016 | 4.851 | 4.941 | 4.851 | 4.933 | 9,605,222 | +0.02(+0.50%) |
Mar 21, 2016 | 4.957 | 4.981 | 4.908 | 4.908 | 7,236,373 | -0.04(-0.82%) |
Mar 18, 2016 | 4.941 | 5.014 | 4.916 | 4.949 | 15,052,706 | +0.01(+0.16%) |
Mar 17, 2016 | 4.941 | 4.969 | 4.916 | 4.941 | 9,009,640 | -0.03(-0.65%) |
Mar 16, 2016 | 4.819 | 4.973 | 4.811 | 4.973 | 20,077,620 | +0.08(+1.66%) |
Mar 15, 2016 | 4.908 | 4.916 | 4.867 | 4.892 | 11,930,120 | -0.03(-0.66%) |
Mar 14, 2016 | 4.900 | 4.949 | 4.888 | 4.924 | 9,779,373 | +0.03(+0.67%) |
Mar 11, 2016 | 4.916 | 4.916 | 4.843 | 4.892 | 11,669,586 | +0.06(+1.18%) |
Mar 10, 2016 | 4.859 | 4.908 | 4.786 | 4.835 | 20,267,088 | +0.02(+0.34%) |
Mar 09, 2016 | 4.794 | 4.843 | 4.770 | 4.819 | 10,881,796 | +0.01(+0.17%) |
Mar 08, 2016 | 4.851 | 4.867 | 4.794 | 4.811 | 15,145,180 | -0.20(-3.90%) |
Mar 07, 2016 | 4.949 | 5.006 | 4.941 | 5.006 | 7,528,639 | +0.00(+0.00%) |
Mar 04, 2016 | 4.998 | 5.038 | 4.973 | 5.006 | 11,836,265 | +0.06(+1.15%) |
Mar 03, 2016 | 4.933 | 4.949 | 4.892 | 4.949 | 12,453,822 | -0.06(-1.14%) |
Mar 02, 2016 | 4.957 | 5.014 | 4.949 | 5.006 | 9,988,165 | +0.01(+0.16%) |