Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.813 | 2.912 | 2.800 | 2.883 | 15,044,897 | +0.06(+2.05%) |
Apr 27, 2017 | 2.858 | 2.858 | 2.767 | 2.825 | 18,428,880 | -0.08(-2.84%) |
Apr 26, 2017 | 2.908 | 2.924 | 2.772 | 2.908 | 25,932,456 | +0.01(+0.28%) |
Apr 25, 2017 | 3.048 | 3.073 | 2.883 | 2.900 | 21,857,946 | -0.21(-6.65%) |
Apr 24, 2017 | 3.114 | 3.176 | 3.090 | 3.106 | 14,683,813 | -0.08(-2.59%) |
Apr 21, 2017 | 3.123 | 3.197 | 3.090 | 3.189 | 20,161,318 | +0.07(+2.12%) |
Apr 20, 2017 | 3.073 | 3.123 | 3.048 | 3.123 | 11,673,218 | +0.05(+1.61%) |
Apr 19, 2017 | 3.123 | 3.131 | 3.007 | 3.073 | 22,921,458 | -0.11(-3.38%) |
Apr 18, 2017 | 3.156 | 3.189 | 3.122 | 3.180 | 11,072,070 | +0.00(+0.00%) |
Apr 17, 2017 | 3.131 | 3.222 | 3.114 | 3.180 | 10,608,579 | +0.04(+1.32%) |
Apr 13, 2017 | 3.197 | 3.214 | 3.119 | 3.139 | 12,907,712 | -0.04(-1.30%) |
Apr 12, 2017 | 3.057 | 3.180 | 3.048 | 3.180 | 17,457,944 | +0.11(+3.49%) |
Apr 11, 2017 | 3.015 | 3.098 | 2.974 | 3.073 | 14,431,569 | +0.11(+3.62%) |
Apr 10, 2017 | 2.924 | 2.982 | 2.891 | 2.966 | 8,363,871 | +0.01(+0.28%) |
Apr 07, 2017 | 3.011 | 3.073 | 2.900 | 2.957 | 22,810,872 | +0.01(+0.28%) |
Apr 06, 2017 | 2.974 | 2.974 | 2.916 | 2.949 | 7,129,726 | -0.02(-0.83%) |
Apr 05, 2017 | 2.891 | 2.990 | 2.875 | 2.974 | 14,669,808 | +0.02(+0.56%) |
Apr 04, 2017 | 2.957 | 2.974 | 2.900 | 2.957 | 9,013,010 | +0.02(+0.56%) |
Apr 03, 2017 | 2.891 | 2.966 | 2.875 | 2.941 | 15,393,837 | +0.04(+1.42%) |
Mar 31, 2017 | 2.867 | 2.933 | 2.842 | 2.900 | 11,362,670 | +0.02(+0.86%) |
Mar 30, 2017 | 2.842 | 2.916 | 2.842 | 2.875 | 8,824,480 | +0.01(+0.29%) |
Mar 29, 2017 | 2.800 | 2.891 | 2.776 | 2.867 | 10,195,202 | +0.06(+2.06%) |
Mar 28, 2017 | 2.908 | 2.924 | 2.772 | 2.809 | 15,949,607 | -0.07(-2.30%) |
Mar 27, 2017 | 2.900 | 2.908 | 2.842 | 2.875 | 10,597,802 | +0.07(+2.65%) |
Mar 24, 2017 | 2.834 | 2.858 | 2.792 | 2.800 | 8,722,534 | -0.03(-1.17%) |
Mar 23, 2017 | 2.883 | 2.908 | 2.784 | 2.834 | 14,670,597 | -0.05(-1.72%) |
Mar 22, 2017 | 2.900 | 2.904 | 2.825 | 2.883 | 9,016,236 | +0.01(+0.29%) |
Mar 21, 2017 | 2.875 | 2.933 | 2.842 | 2.875 | 13,592,221 | +0.01(+0.29%) |
Mar 20, 2017 | 2.850 | 2.875 | 2.784 | 2.867 | 9,814,865 | +0.06(+2.06%) |
Mar 17, 2017 | 2.858 | 2.883 | 2.767 | 2.809 | 16,122,359 | -0.03(-1.16%) |
Mar 16, 2017 | 2.933 | 2.956 | 2.800 | 2.842 | 13,521,817 | -0.02(-0.86%) |
Mar 15, 2017 | 2.668 | 2.883 | 2.602 | 2.867 | 23,195,786 | +0.23(+8.78%) |
Mar 14, 2017 | 2.668 | 2.718 | 2.610 | 2.635 | 14,870,235 | -0.05(-1.85%) |
Mar 13, 2017 | 2.734 | 2.734 | 2.639 | 2.685 | 12,560,389 | -0.02(-0.91%) |
Mar 10, 2017 | 2.652 | 2.734 | 2.635 | 2.710 | 12,621,702 | +0.08(+3.14%) |
Mar 09, 2017 | 2.685 | 2.710 | 2.619 | 2.627 | 9,450,277 | -0.06(-2.15%) |
Mar 08, 2017 | 2.652 | 2.734 | 2.644 | 2.685 | 9,652,764 | -0.01(-0.31%) |
Mar 07, 2017 | 2.701 | 2.743 | 2.644 | 2.693 | 10,998,503 | -0.04(-1.51%) |
Mar 06, 2017 | 2.776 | 2.796 | 2.668 | 2.734 | 11,602,578 | -0.05(-1.78%) |
Mar 03, 2017 | 2.718 | 2.813 | 2.701 | 2.784 | 19,254,186 | +0.03(+1.20%) |
Mar 02, 2017 | 2.817 | 2.858 | 2.734 | 2.751 | 18,957,154 | -0.13(-4.58%) |
Mar 01, 2017 | 2.825 | 2.941 | 2.792 | 2.883 | 18,024,152 | -0.04(-1.41%) |
Feb 28, 2017 | 3.015 | 3.032 | 2.883 | 2.924 | 15,493,556 | -0.04(-1.39%) |
Feb 27, 2017 | 3.147 | 3.255 | 2.941 | 2.966 | 17,855,374 | -0.18(-5.77%) |
Feb 24, 2017 | 3.131 | 3.230 | 3.090 | 3.147 | 13,440,365 | +0.08(+2.70%) |
Feb 23, 2017 | 3.197 | 3.205 | 3.065 | 3.065 | 13,216,040 | -0.04(-1.33%) |
Feb 22, 2017 | 3.147 | 3.164 | 2.999 | 3.106 | 17,311,726 | -0.06(-1.83%) |
Feb 21, 2017 | 3.106 | 3.197 | 3.102 | 3.164 | 13,119,969 | -0.04(-1.29%) |
Feb 17, 2017 | 3.205 | 3.205 | 3.205 | 0 | -0.04(-1.27%) | |
Feb 16, 2017 | 3.222 | 3.284 | 3.180 | 3.247 | 14,910,770 | -0.02(-0.51%) |
Feb 15, 2017 | 3.230 | 3.288 | 3.197 | 3.263 | 11,169,757 | +0.02(+0.51%) |
Feb 14, 2017 | 3.354 | 3.354 | 3.230 | 3.247 | 13,306,958 | -0.04(-1.26%) |
Feb 13, 2017 | 3.346 | 3.346 | 3.263 | 3.288 | 14,164,696 | -0.09(-2.69%) |
Feb 10, 2017 | 3.329 | 3.412 | 3.304 | 3.379 | 13,615,811 | -0.01(-0.24%) |
Feb 09, 2017 | 3.461 | 3.494 | 3.337 | 3.387 | 14,684,451 | -0.07(-2.15%) |
Feb 08, 2017 | 3.395 | 3.470 | 3.383 | 3.461 | 16,649,712 | +0.12(+3.46%) |
Feb 07, 2017 | 3.354 | 3.486 | 3.329 | 3.346 | 19,283,084 | -0.05(-1.46%) |
Feb 06, 2017 | 3.271 | 3.404 | 3.238 | 3.395 | 11,888,381 | +0.16(+4.85%) |
Feb 03, 2017 | 3.238 | 3.271 | 3.205 | 3.238 | 10,143,438 | +0.00(+0.00%) |
Feb 02, 2017 | 3.304 | 3.313 | 3.222 | 3.238 | 13,125,694 | +0.03(+1.03%) |
Feb 01, 2017 | 3.106 | 3.230 | 3.090 | 3.205 | 21,103,440 | -0.02(-0.51%) |
Jan 31, 2017 | 3.156 | 3.230 | 3.123 | 3.222 | 19,772,344 | +0.17(+5.69%) |
Jan 30, 2017 | 2.999 | 3.114 | 2.982 | 3.048 | 18,261,476 | +0.07(+2.22%) |
Jan 27, 2017 | 2.949 | 2.990 | 2.916 | 2.982 | 12,510,353 | +0.02(+0.56%) |
Jan 26, 2017 | 2.974 | 3.048 | 2.941 | 2.966 | 13,585,533 | -0.10(-3.23%) |
Jan 25, 2017 | 3.123 | 3.139 | 3.007 | 3.065 | 13,376,079 | -0.11(-3.39%) |
Jan 24, 2017 | 3.106 | 3.230 | 3.098 | 3.172 | 21,577,978 | +0.07(+2.40%) |
Jan 23, 2017 | 3.015 | 3.114 | 2.982 | 3.098 | 18,149,178 | +0.13(+4.46%) |
Jan 20, 2017 | 2.924 | 3.003 | 2.875 | 2.966 | 11,631,842 | +0.06(+1.99%) |
Jan 19, 2017 | 2.916 | 2.982 | 2.867 | 2.908 | 13,539,655 | -0.03(-1.12%) |
Jan 18, 2017 | 2.990 | 3.048 | 2.891 | 2.941 | 17,011,694 | -0.06(-1.93%) |
Jan 17, 2017 | 2.933 | 3.007 | 2.891 | 2.999 | 19,247,696 | +0.22(+8.04%) |
Jan 13, 2017 | 2.776 | 2.776 | 2.776 | 0 | +0.04(+1.51%) | |
Jan 12, 2017 | 2.858 | 2.883 | 2.701 | 2.734 | 17,555,878 | -0.05(-1.78%) |
Jan 11, 2017 | 2.776 | 2.821 | 2.685 | 2.784 | 18,573,000 | -0.02(-0.59%) |
Jan 10, 2017 | 2.784 | 2.829 | 2.747 | 2.800 | 10,539,521 | +0.04(+1.50%) |
Jan 09, 2017 | 2.825 | 2.834 | 2.747 | 2.759 | 12,464,094 | -0.01(-0.30%) |
Jan 06, 2017 | 2.817 | 2.850 | 2.710 | 2.767 | 14,682,685 | -0.09(-3.18%) |
Jan 05, 2017 | 2.784 | 2.900 | 2.759 | 2.858 | 18,239,124 | +0.14(+5.17%) |
Jan 04, 2017 | 2.767 | 2.776 | 2.693 | 2.718 | 13,466,252 | +0.00(+0.00%) |
Jan 03, 2017 | 2.602 | 2.718 | 2.586 | 2.718 | 15,535,629 | +0.15(+5.79%) |
Dec 30, 2016 | 2.569 | 2.569 | 2.569 | 0 | -0.13(-4.89%) | |
Dec 29, 2016 | 2.619 | 2.743 | 2.594 | 2.701 | 22,066,198 | +0.13(+5.14%) |
Dec 28, 2016 | 2.495 | 2.586 | 2.466 | 2.569 | 13,534,461 | +0.06(+2.30%) |
Dec 27, 2016 | 2.470 | 2.544 | 2.445 | 2.511 | 8,237,757 | +0.08(+3.40%) |
Dec 23, 2016 | 2.429 | 2.429 | 2.429 | 0 | +0.02(+1.03%) | |
Dec 22, 2016 | 2.387 | 2.454 | 2.379 | 2.404 | 11,983,866 | -0.06(-2.35%) |
Dec 21, 2016 | 2.495 | 2.511 | 2.445 | 2.462 | 7,062,779 | -0.04(-1.65%) |
Dec 20, 2016 | 2.437 | 2.503 | 2.392 | 2.503 | 14,541,431 | +0.02(+0.66%) |
Dec 19, 2016 | 2.520 | 2.553 | 2.462 | 2.487 | 33,346,126 | -0.02(-0.66%) |
Dec 16, 2016 | 2.619 | 2.635 | 2.503 | 2.503 | 53,985,796 | -0.08(-3.19%) |
Dec 15, 2016 | 2.544 | 2.602 | 2.462 | 2.586 | 26,844,768 | -0.07(-2.49%) |
Dec 14, 2016 | 2.850 | 2.946 | 2.644 | 2.652 | 27,733,896 | -0.16(-5.59%) |
Dec 13, 2016 | 2.734 | 2.825 | 2.726 | 2.809 | 16,922,892 | +0.07(+2.72%) |
Dec 12, 2016 | 2.677 | 2.751 | 2.644 | 2.734 | 15,046,272 | +0.08(+3.12%) |
Dec 09, 2016 | 2.734 | 2.759 | 2.644 | 2.652 | 15,868,549 | -0.12(-4.46%) |
Dec 08, 2016 | 2.800 | 2.813 | 2.746 | 2.776 | 13,092,161 | -0.03(-1.18%) |
Dec 07, 2016 | 2.858 | 2.871 | 2.767 | 2.809 | 13,799,746 | +0.01(+0.29%) |
Dec 06, 2016 | 2.800 | 2.875 | 2.767 | 2.800 | 11,813,361 | -0.02(-0.59%) |
Dec 05, 2016 | 2.767 | 2.858 | 2.677 | 2.817 | 17,990,356 | -0.05(-1.73%) |
Dec 02, 2016 | 2.767 | 2.916 | 2.759 | 2.867 | 13,022,821 | +0.13(+4.83%) |
Dec 01, 2016 | 2.710 | 2.817 | 2.648 | 2.734 | 18,392,870 | +0.02(+0.61%) |
Nov 30, 2016 | 2.734 | 2.776 | 2.668 | 2.718 | 15,747,903 | -0.07(-2.37%) |
Nov 29, 2016 | 2.701 | 2.829 | 2.693 | 2.784 | 13,011,752 | +0.00(+0.00%) |
Nov 28, 2016 | 2.685 | 2.792 | 2.631 | 2.784 | 19,525,906 | +0.17(+6.31%) |
Nov 25, 2016 | 2.652 | 2.685 | 2.602 | 2.619 | 7,225,339 | +0.00(+0.00%) |
Nov 23, 2016 | 2.619 | 2.619 | 2.619 | 0 | -0.22(-7.85%) | |
Nov 22, 2016 | 2.809 | 2.867 | 2.743 | 2.842 | 15,376,162 | +0.01(+0.29%) |
Nov 21, 2016 | 2.850 | 2.916 | 2.800 | 2.834 | 15,412,445 | +0.03(+1.18%) |
Nov 18, 2016 | 2.850 | 2.916 | 2.751 | 2.800 | 18,169,134 | -0.14(-4.78%) |
Nov 17, 2016 | 3.040 | 3.086 | 2.850 | 2.941 | 24,248,986 | -0.04(-1.39%) |
Nov 16, 2016 | 2.966 | 2.990 | 2.891 | 2.982 | 15,465,464 | +0.02(+0.56%) |
Nov 15, 2016 | 2.776 | 2.974 | 2.763 | 2.966 | 18,059,718 | +0.19(+6.85%) |
Nov 14, 2016 | 2.586 | 2.908 | 2.561 | 2.776 | 26,455,958 | +0.09(+3.38%) |
Nov 11, 2016 | 2.957 | 2.974 | 2.677 | 2.685 | 23,071,126 | -0.27(-9.22%) |
Nov 10, 2016 | 3.263 | 3.271 | 2.933 | 2.957 | 23,963,240 | -0.33(-10.05%) |
Nov 09, 2016 | 3.519 | 3.527 | 3.197 | 3.288 | 21,566,040 | +0.06(+1.79%) |
Nov 08, 2016 | 3.280 | 3.354 | 3.180 | 3.230 | 19,453,688 | -0.02(-0.76%) |
Nov 07, 2016 | 3.280 | 3.346 | 3.255 | 3.255 | 12,545,176 | -0.14(-4.14%) |
Nov 04, 2016 | 3.519 | 3.527 | 3.379 | 3.395 | 18,081,334 | -0.08(-2.38%) |
Nov 03, 2016 | 3.321 | 3.490 | 3.222 | 3.478 | 18,204,204 | +0.26(+7.95%) |
Nov 02, 2016 | 3.371 | 3.412 | 3.160 | 3.222 | 22,935,390 | -0.05(-1.51%) |
Nov 01, 2016 | 3.288 | 3.366 | 3.255 | 3.271 | 14,817,617 | +0.08(+2.59%) |
Oct 31, 2016 | 3.098 | 3.205 | 3.057 | 3.189 | 11,583,966 | +0.10(+3.21%) |
Oct 28, 2016 | 3.057 | 3.172 | 3.024 | 3.090 | 15,894,861 | +0.00(+0.00%) |
Oct 27, 2016 | 3.160 | 3.172 | 3.032 | 3.090 | 16,171,191 | -0.04(-1.32%) |
Oct 26, 2016 | 3.230 | 3.230 | 3.036 | 3.131 | 17,632,986 | -0.09(-2.82%) |
Oct 25, 2016 | 3.139 | 3.280 | 3.090 | 3.222 | 25,395,964 | +0.12(+4.00%) |
Oct 24, 2016 | 3.288 | 3.288 | 3.024 | 3.098 | 27,089,840 | -0.14(-4.34%) |
Oct 21, 2016 | 3.197 | 3.242 | 3.164 | 3.238 | 17,991,950 | +0.00(+0.00%) |
Oct 20, 2016 | 3.189 | 3.238 | 3.098 | 3.238 | 13,774,224 | +0.07(+2.08%) |
Oct 19, 2016 | 3.189 | 3.247 | 3.114 | 3.172 | 21,111,506 | +0.07(+2.40%) |
Oct 18, 2016 | 3.098 | 3.114 | 3.040 | 3.098 | 14,659,096 | +0.07(+2.46%) |
Oct 17, 2016 | 2.999 | 3.073 | 2.957 | 3.024 | 15,836,780 | +0.03(+1.10%) |
Oct 14, 2016 | 3.032 | 3.106 | 2.966 | 2.990 | 17,074,594 | -0.11(-3.47%) |
Oct 13, 2016 | 3.040 | 3.189 | 2.999 | 3.098 | 19,522,402 | +0.04(+1.35%) |
Oct 12, 2016 | 3.024 | 3.106 | 2.933 | 3.057 | 22,404,110 | +0.09(+3.06%) |
Oct 11, 2016 | 2.933 | 3.015 | 2.900 | 2.966 | 17,133,904 | -0.04(-1.37%) |
Oct 10, 2016 | 2.974 | 3.036 | 2.941 | 3.007 | 17,415,308 | +0.10(+3.41%) |
Oct 07, 2016 | 3.048 | 3.048 | 2.850 | 2.908 | 21,179,140 | +0.02(+0.57%) |
Oct 06, 2016 | 2.883 | 2.957 | 2.825 | 2.891 | 21,991,272 | -0.11(-3.58%) |
Oct 05, 2016 | 3.057 | 3.073 | 2.900 | 2.999 | 22,135,236 | +0.04(+1.40%) |
Oct 04, 2016 | 3.247 | 3.263 | 2.941 | 2.957 | 36,370,456 | -0.45(-13.11%) |
Oct 03, 2016 | 3.453 | 3.503 | 3.354 | 3.404 | 14,941,068 | -0.07(-2.14%) |
Sep 30, 2016 | 3.594 | 3.610 | 3.461 | 3.478 | 17,588,870 | -0.05(-1.41%) |
Sep 29, 2016 | 3.519 | 3.569 | 3.445 | 3.527 | 12,985,703 | -0.03(-0.93%) |
Sep 28, 2016 | 3.486 | 3.590 | 3.404 | 3.561 | 16,821,434 | +0.07(+2.13%) |
Sep 27, 2016 | 3.486 | 3.527 | 3.420 | 3.486 | 16,549,599 | -0.03(-0.94%) |
Sep 26, 2016 | 3.561 | 3.631 | 3.511 | 3.519 | 15,438,534 | -0.03(-0.93%) |
Sep 23, 2016 | 3.627 | 3.676 | 3.511 | 3.552 | 16,515,670 | -0.11(-2.93%) |
Sep 22, 2016 | 3.784 | 3.808 | 3.602 | 3.660 | 20,456,190 | -0.05(-1.34%) |
Sep 21, 2016 | 3.552 | 3.742 | 3.486 | 3.709 | 23,421,298 | +0.26(+7.67%) |
Sep 20, 2016 | 3.412 | 3.461 | 3.371 | 3.445 | 12,390,465 | +0.05(+1.46%) |
Sep 19, 2016 | 3.428 | 3.453 | 3.371 | 3.395 | 13,965,537 | +0.02(+0.49%) |
Sep 16, 2016 | 3.371 | 3.461 | 3.296 | 3.379 | 24,672,762 | -0.03(-0.97%) |
Sep 15, 2016 | 3.354 | 3.494 | 3.284 | 3.412 | 23,486,464 | +0.07(+1.98%) |
Sep 14, 2016 | 3.366 | 3.428 | 3.296 | 3.346 | 20,272,548 | +0.02(+0.75%) |
Sep 13, 2016 | 3.453 | 3.470 | 3.263 | 3.321 | 25,991,032 | -0.20(-5.63%) |
Sep 12, 2016 | 3.354 | 3.569 | 3.321 | 3.519 | 21,810,440 | +0.09(+2.65%) |
Sep 09, 2016 | 3.569 | 3.594 | 3.387 | 3.428 | 32,451,250 | -0.22(-6.11%) |
Sep 08, 2016 | 3.717 | 3.784 | 3.631 | 3.651 | 20,895,082 | -0.09(-2.43%) |
Sep 07, 2016 | 3.800 | 3.817 | 3.627 | 3.742 | 27,753,236 | -0.04(-1.09%) |
Sep 06, 2016 | 3.742 | 3.813 | 3.676 | 3.784 | 28,302,628 | +0.14(+3.85%) |
Sep 02, 2016 | 3.602 | 3.643 | 3.643 | 3.643 | 21,314,982 | +0.19(+5.50%) |
Sep 01, 2016 | 3.288 | 3.461 | 3.247 | 3.453 | 28,348,042 | +0.16(+4.76%) |
Aug 31, 2016 | 3.304 | 3.366 | 3.267 | 3.296 | 29,892,370 | -0.07(-2.21%) |
Aug 30, 2016 | 3.569 | 3.602 | 3.329 | 3.371 | 25,527,386 | -0.24(-6.64%) |
Aug 29, 2016 | 3.503 | 3.660 | 3.478 | 3.610 | 17,033,116 | +0.06(+1.63%) |
Aug 26, 2016 | 3.643 | 3.784 | 3.470 | 3.552 | 28,777,716 | -0.03(-0.92%) |
Aug 25, 2016 | 3.486 | 3.627 | 3.412 | 3.585 | 18,565,896 | +0.09(+2.60%) |
Aug 24, 2016 | 3.833 | 3.841 | 3.445 | 3.494 | 35,192,612 | -0.40(-10.38%) |
Aug 23, 2016 | 4.007 | 4.023 | 3.858 | 3.899 | 24,537,554 | -0.06(-1.46%) |
Aug 22, 2016 | 3.982 | 4.015 | 3.911 | 3.957 | 21,886,416 | -0.12(-2.84%) |
Aug 19, 2016 | 4.089 | 4.155 | 4.031 | 4.073 | 18,865,340 | -0.10(-2.38%) |
Aug 18, 2016 | 4.197 | 4.221 | 4.114 | 4.172 | 18,127,282 | +0.01(+0.20%) |
Aug 17, 2016 | 4.197 | 4.217 | 4.023 | 4.164 | 21,332,692 | -0.07(-1.75%) |
Aug 16, 2016 | 4.329 | 4.329 | 4.205 | 4.238 | 18,144,892 | -0.02(-0.58%) |
Aug 15, 2016 | 4.321 | 4.349 | 4.238 | 4.263 | 19,474,740 | -0.04(-0.96%) |
Aug 12, 2016 | 4.494 | 4.519 | 4.287 | 4.304 | 19,156,094 | -0.06(-1.33%) |
Aug 11, 2016 | 4.494 | 4.552 | 4.345 | 4.362 | 20,416,232 | -0.11(-2.40%) |
Aug 10, 2016 | 4.568 | 4.593 | 4.436 | 4.469 | 20,867,868 | +0.02(+0.37%) |
Aug 09, 2016 | 4.461 | 4.527 | 4.387 | 4.453 | 14,980,037 | -0.01(-0.19%) |
Aug 08, 2016 | 4.337 | 4.527 | 4.329 | 4.461 | 15,580,445 | +0.10(+2.27%) |
Aug 05, 2016 | 4.395 | 4.453 | 4.312 | 4.362 | 18,700,114 | -0.19(-4.17%) |
Aug 04, 2016 | 4.502 | 4.593 | 4.486 | 4.552 | 16,193,256 | +0.07(+1.47%) |
Aug 03, 2016 | 4.527 | 4.535 | 4.436 | 4.486 | 15,188,885 | -0.07(-1.63%) |
Aug 02, 2016 | 4.354 | 4.568 | 4.312 | 4.560 | 25,615,848 | +0.28(+6.56%) |
Aug 01, 2016 | 4.271 | 4.312 | 4.155 | 4.279 | 10,652,744 | +0.01(+0.19%) |
Jul 29, 2016 | 4.263 | 4.337 | 4.201 | 4.271 | 13,513,085 | +0.12(+2.78%) |
Jul 28, 2016 | 4.164 | 4.205 | 4.023 | 4.155 | 21,833,518 | +0.02(+0.40%) |
Jul 27, 2016 | 4.097 | 4.147 | 3.883 | 4.139 | 24,197,106 | +0.14(+3.51%) |
Jul 26, 2016 | 3.982 | 4.031 | 3.912 | 3.998 | 13,330,611 | +0.10(+2.54%) |
Jul 25, 2016 | 4.089 | 4.089 | 3.866 | 3.899 | 14,029,213 | -0.23(-5.60%) |
Jul 22, 2016 | 4.147 | 4.221 | 4.106 | 4.131 | 11,645,614 | -0.08(-1.96%) |
Jul 21, 2016 | 4.139 | 4.296 | 4.102 | 4.213 | 14,663,691 | +0.12(+2.82%) |
Jul 20, 2016 | 4.321 | 4.321 | 4.073 | 4.097 | 14,975,695 | -0.33(-7.46%) |
Jul 19, 2016 | 4.444 | 4.519 | 4.411 | 4.428 | 8,072,516 | -0.07(-1.65%) |
Jul 18, 2016 | 4.420 | 4.502 | 4.366 | 4.502 | 9,603,024 | +0.12(+2.64%) |
Jul 15, 2016 | 4.411 | 4.519 | 4.378 | 4.387 | 11,913,635 | -0.07(-1.67%) |
Jul 14, 2016 | 4.378 | 4.523 | 4.337 | 4.461 | 12,679,821 | +0.00(+0.00%) |
Jul 13, 2016 | 4.477 | 4.511 | 4.378 | 4.461 | 14,125,613 | +0.07(+1.69%) |
Jul 12, 2016 | 4.560 | 4.659 | 4.321 | 4.387 | 22,883,564 | -0.21(-4.50%) |
Jul 11, 2016 | 4.494 | 4.667 | 4.477 | 4.593 | 13,406,969 | +0.02(+0.54%) |
Jul 08, 2016 | 4.453 | 4.615 | 4.453 | 4.568 | 19,877,564 | +0.12(+2.60%) |
Jul 07, 2016 | 4.676 | 4.701 | 4.444 | 4.453 | 17,759,578 | -0.29(-6.10%) |
Jul 06, 2016 | 4.750 | 4.800 | 4.618 | 4.742 | 22,662,566 | +0.08(+1.77%) |
Jul 05, 2016 | 4.469 | 4.729 | 4.428 | 4.659 | 37,234,700 | +0.23(+5.22%) |
Jul 01, 2016 | 4.188 | 4.428 | 4.428 | 4.428 | 16,226,764 | +0.39(+9.61%) |
Jun 30, 2016 | 4.246 | 4.254 | 4.023 | 4.040 | 19,626,374 | -0.12(-2.78%) |
Jun 29, 2016 | 4.180 | 4.254 | 4.147 | 4.155 | 17,676,190 | +0.06(+1.41%) |
Jun 28, 2016 | 4.147 | 4.221 | 4.091 | 4.097 | 18,864,672 | -0.16(-3.69%) |
Jun 27, 2016 | 4.246 | 4.337 | 4.106 | 4.254 | 19,223,618 | +0.03(+0.78%) |
Jun 24, 2016 | 4.527 | 4.535 | 4.097 | 4.221 | 28,000,956 | +0.17(+4.29%) |
Jun 23, 2016 | 4.023 | 4.097 | 3.990 | 4.048 | 10,524,338 | -0.02(-0.61%) |
Jun 22, 2016 | 3.916 | 4.089 | 3.874 | 4.073 | 13,500,353 | +0.13(+3.35%) |
Jun 21, 2016 | 3.932 | 3.990 | 3.891 | 3.941 | 11,003,158 | -0.09(-2.25%) |
Jun 20, 2016 | 3.949 | 4.073 | 3.879 | 4.031 | 16,312,798 | -0.08(-2.01%) |
Jun 17, 2016 | 4.230 | 4.267 | 4.023 | 4.114 | 73,679,480 | -0.02(-0.60%) |
Jun 16, 2016 | 4.494 | 4.494 | 4.114 | 4.139 | 21,688,136 | -0.17(-4.02%) |
Jun 15, 2016 | 4.230 | 4.420 | 4.122 | 4.312 | 15,974,684 | +0.10(+2.35%) |
Jun 14, 2016 | 4.287 | 4.362 | 4.143 | 4.213 | 17,459,610 | -0.05(-1.16%) |
Jun 13, 2016 | 4.411 | 4.428 | 4.155 | 4.263 | 17,154,428 | -0.02(-0.39%) |
Jun 10, 2016 | 4.428 | 4.535 | 4.238 | 4.279 | 19,448,764 | -0.11(-2.45%) |
Jun 09, 2016 | 4.263 | 4.403 | 4.221 | 4.387 | 16,923,278 | +0.10(+2.31%) |
Jun 08, 2016 | 4.287 | 4.345 | 4.246 | 4.287 | 17,596,774 | +0.21(+5.27%) |
Jun 07, 2016 | 4.064 | 4.110 | 4.023 | 4.073 | 12,831,736 | -0.08(-1.99%) |
Jun 06, 2016 | 4.147 | 4.188 | 3.998 | 4.155 | 21,319,442 | +0.05(+1.21%) |
Jun 03, 2016 | 3.866 | 4.147 | 3.841 | 4.106 | 21,536,374 | +0.53(+14.78%) |
Jun 02, 2016 | 3.561 | 3.635 | 3.519 | 3.577 | 13,355,068 | +0.03(+0.93%) |
Jun 01, 2016 | 3.569 | 3.643 | 3.445 | 3.544 | 15,122,276 | +0.02(+0.70%) |
May 31, 2016 | 3.494 | 3.684 | 3.470 | 3.519 | 19,052,040 | +0.02(+0.71%) |
May 27, 2016 | 3.701 | 3.494 | 3.494 | 3.494 | 21,400,686 | -0.23(-6.21%) |
May 26, 2016 | 3.808 | 3.858 | 3.701 | 3.726 | 12,734,721 | +0.08(+2.27%) |
May 25, 2016 | 3.561 | 3.693 | 3.486 | 3.643 | 12,940,111 | +0.05(+1.38%) |
May 24, 2016 | 3.784 | 3.924 | 3.585 | 3.594 | 27,729,190 | -0.45(-11.04%) |
May 23, 2016 | 3.965 | 4.147 | 3.916 | 4.040 | 10,518,239 | -0.07(-1.61%) |
May 20, 2016 | 4.089 | 4.139 | 3.974 | 4.106 | 14,671,651 | +0.03(+0.81%) |
May 19, 2016 | 3.866 | 4.114 | 3.792 | 4.073 | 27,695,590 | +0.02(+0.41%) |
May 18, 2016 | 4.296 | 4.444 | 4.023 | 4.056 | 21,238,678 | -0.34(-7.71%) |
May 17, 2016 | 4.354 | 4.519 | 4.271 | 4.395 | 13,600,766 | +0.04(+0.95%) |
May 16, 2016 | 4.403 | 4.469 | 4.279 | 4.354 | 15,337,613 | +0.07(+1.74%) |
May 13, 2016 | 4.246 | 4.395 | 4.205 | 4.279 | 19,946,854 | +0.07(+1.77%) |
May 12, 2016 | 4.362 | 4.399 | 4.139 | 4.205 | 17,969,722 | -0.13(-3.05%) |
May 11, 2016 | 4.783 | 4.791 | 4.073 | 4.337 | 35,797,768 | -0.22(-4.89%) |
May 10, 2016 | 4.287 | 4.610 | 4.205 | 4.560 | 21,528,166 | +0.26(+6.15%) |
May 09, 2016 | 4.370 | 4.461 | 4.287 | 4.296 | 20,909,736 | -0.32(-6.98%) |
May 06, 2016 | 4.486 | 4.767 | 4.453 | 4.618 | 28,107,594 | +0.25(+5.67%) |
May 05, 2016 | 4.321 | 4.469 | 4.280 | 4.370 | 20,915,972 | +0.18(+4.34%) |
May 04, 2016 | 4.362 | 4.511 | 4.155 | 4.188 | 23,861,744 | -0.28(-6.28%) |
May 03, 2016 | 4.593 | 4.705 | 4.420 | 4.469 | 27,416,774 | -0.19(-4.08%) |