Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.881 | 4.915 | 4.824 | 4.839 | 22,814,108 | -0.05(-1.01%) |
Feb 27, 2017 | 4.869 | 4.930 | 4.845 | 4.888 | 16,981,052 | +0.04(+0.86%) |
Feb 24, 2017 | 4.881 | 4.896 | 4.840 | 4.847 | 20,787,344 | -0.12(-2.36%) |
Feb 23, 2017 | 5.112 | 5.112 | 4.934 | 4.964 | 28,558,480 | -0.07(-1.35%) |
Feb 22, 2017 | 4.964 | 5.032 | 4.949 | 5.032 | 17,798,736 | +0.04(+0.83%) |
Feb 21, 2017 | 4.972 | 4.994 | 4.911 | 4.991 | 31,113,350 | +0.12(+2.54%) |
Feb 17, 2017 | 4.867 | 4.867 | 4.867 | 0 | -0.04(-0.76%) | |
Feb 16, 2017 | 5.060 | 5.068 | 4.875 | 4.904 | 40,885,620 | -0.12(-2.29%) |
Feb 15, 2017 | 4.875 | 5.045 | 4.819 | 5.019 | 46,764,704 | +0.22(+4.64%) |
Feb 14, 2017 | 4.745 | 4.804 | 4.702 | 4.797 | 32,397,466 | +0.05(+1.10%) |
Feb 13, 2017 | 4.748 | 4.763 | 4.691 | 4.745 | 28,860,280 | -0.04(-0.85%) |
Feb 10, 2017 | 4.726 | 4.793 | 4.719 | 4.785 | 20,413,628 | +0.07(+1.50%) |
Feb 09, 2017 | 4.752 | 4.804 | 4.704 | 4.715 | 30,885,636 | -0.02(-0.39%) |
Feb 08, 2017 | 4.570 | 4.752 | 4.559 | 4.733 | 49,324,548 | +0.17(+3.74%) |
Feb 07, 2017 | 4.611 | 4.629 | 4.563 | 4.563 | 38,130,024 | +0.07(+1.49%) |
Feb 06, 2017 | 4.518 | 4.574 | 4.496 | 4.496 | 21,661,194 | -0.03(-0.66%) |
Feb 03, 2017 | 4.511 | 4.589 | 4.500 | 4.526 | 38,793,820 | +0.06(+1.33%) |
Feb 02, 2017 | 4.455 | 4.488 | 4.422 | 4.466 | 27,468,840 | +0.03(+0.59%) |
Feb 01, 2017 | 4.396 | 4.474 | 4.392 | 4.440 | 32,332,816 | +0.06(+1.31%) |
Jan 31, 2017 | 4.412 | 4.427 | 4.349 | 4.383 | 25,728,282 | -0.04(-0.92%) |
Jan 30, 2017 | 4.427 | 4.446 | 4.386 | 4.423 | 24,780,038 | -0.06(-1.24%) |
Jan 27, 2017 | 4.487 | 4.535 | 4.464 | 4.479 | 30,236,202 | -0.03(-0.58%) |
Jan 26, 2017 | 4.449 | 4.505 | 4.401 | 4.505 | 49,073,840 | -0.00(-0.08%) |
Jan 25, 2017 | 4.464 | 4.520 | 4.446 | 4.509 | 44,202,348 | +0.09(+2.10%) |
Jan 24, 2017 | 4.364 | 4.431 | 4.353 | 4.416 | 40,547,124 | -0.04(-0.83%) |
Jan 23, 2017 | 4.305 | 4.453 | 4.290 | 4.453 | 34,703,500 | +0.18(+4.17%) |
Jan 20, 2017 | 4.275 | 4.284 | 4.210 | 4.275 | 27,659,650 | +0.05(+1.23%) |
Jan 19, 2017 | 4.275 | 4.279 | 4.182 | 4.223 | 27,046,640 | +0.02(+0.44%) |
Jan 18, 2017 | 4.227 | 4.256 | 4.190 | 4.205 | 23,732,434 | -0.05(-1.13%) |
Jan 17, 2017 | 4.167 | 4.279 | 4.149 | 4.253 | 31,269,454 | +0.09(+2.14%) |
Jan 13, 2017 | 4.164 | 4.164 | 4.164 | 0 | -0.11(-2.52%) | |
Jan 12, 2017 | 4.264 | 4.294 | 4.223 | 4.271 | 36,897,964 | +0.03(+0.61%) |
Jan 11, 2017 | 4.097 | 4.245 | 4.071 | 4.245 | 35,091,480 | +0.10(+2.51%) |
Jan 10, 2017 | 4.190 | 4.212 | 4.115 | 4.141 | 24,628,582 | -0.00(-0.09%) |
Jan 09, 2017 | 4.138 | 4.173 | 4.112 | 4.145 | 23,633,276 | +0.03(+0.63%) |
Jan 06, 2017 | 4.104 | 4.156 | 4.082 | 4.119 | 45,854,768 | -0.01(-0.36%) |
Jan 05, 2017 | 4.045 | 4.171 | 4.041 | 4.134 | 61,054,752 | +0.11(+2.77%) |
Jan 04, 2017 | 4.008 | 4.047 | 3.993 | 4.023 | 28,472,912 | +0.05(+1.31%) |
Jan 03, 2017 | 3.904 | 3.978 | 3.904 | 3.971 | 37,791,060 | +0.16(+4.09%) |
Dec 30, 2016 | 3.815 | 3.815 | 3.815 | 0 | -0.02(-0.63%) | |
Dec 29, 2016 | 3.787 | 3.858 | 3.783 | 3.839 | 24,559,084 | +0.06(+1.57%) |
Dec 28, 2016 | 3.698 | 3.793 | 3.691 | 3.780 | 37,226,192 | +0.10(+2.83%) |
Dec 27, 2016 | 3.683 | 3.696 | 3.646 | 3.676 | 35,096,776 | +0.01(+0.41%) |
Dec 23, 2016 | 3.661 | 3.661 | 3.661 | 0 | +0.13(+3.56%) | |
Dec 22, 2016 | 3.477 | 3.553 | 3.460 | 3.535 | 40,327,004 | +0.08(+2.43%) |
Dec 21, 2016 | 3.495 | 3.499 | 3.444 | 3.451 | 21,008,926 | +0.02(+0.53%) |
Dec 20, 2016 | 3.451 | 3.464 | 3.371 | 3.433 | 44,069,412 | +0.10(+3.07%) |
Dec 19, 2016 | 3.473 | 3.473 | 3.323 | 3.331 | 63,686,376 | -0.07(-2.04%) |
Dec 16, 2016 | 3.484 | 3.506 | 3.396 | 3.400 | 39,491,136 | -0.11(-3.22%) |
Dec 15, 2016 | 3.513 | 3.553 | 3.427 | 3.513 | 77,813,488 | -0.00(-0.10%) |
Dec 14, 2016 | 3.623 | 3.645 | 3.504 | 3.517 | 62,381,204 | -0.08(-2.33%) |
Dec 13, 2016 | 3.593 | 3.637 | 3.546 | 3.601 | 57,810,412 | +0.07(+2.07%) |
Dec 12, 2016 | 3.623 | 3.641 | 3.524 | 3.528 | 41,613,744 | -0.15(-4.07%) |
Dec 09, 2016 | 3.667 | 3.718 | 3.656 | 3.677 | 47,235,656 | +0.03(+0.70%) |
Dec 08, 2016 | 3.659 | 3.688 | 3.637 | 3.652 | 38,107,084 | -0.00(-0.10%) |
Dec 07, 2016 | 3.692 | 3.703 | 3.612 | 3.656 | 37,391,036 | -0.02(-0.50%) |
Dec 06, 2016 | 3.593 | 3.707 | 3.579 | 3.674 | 21,855,290 | +0.05(+1.31%) |
Dec 05, 2016 | 3.572 | 3.630 | 3.562 | 3.626 | 21,344,936 | +0.06(+1.64%) |
Dec 02, 2016 | 3.590 | 3.634 | 3.553 | 3.568 | 28,584,814 | +0.03(+0.83%) |
Dec 01, 2016 | 3.674 | 3.681 | 3.533 | 3.539 | 51,853,660 | -0.24(-6.24%) |
Nov 30, 2016 | 3.833 | 3.880 | 3.774 | 3.774 | 42,790,616 | +0.03(+0.78%) |
Nov 29, 2016 | 3.774 | 3.804 | 3.723 | 3.745 | 23,018,796 | -0.05(-1.44%) |
Nov 28, 2016 | 3.734 | 3.847 | 3.709 | 3.800 | 38,455,820 | +0.07(+1.96%) |
Nov 25, 2016 | 3.716 | 3.742 | 3.701 | 3.727 | 14,760,882 | -0.09(-2.39%) |
Nov 23, 2016 | 3.818 | 3.818 | 3.818 | 0 | -0.07(-1.78%) | |
Nov 22, 2016 | 3.957 | 3.961 | 3.829 | 3.888 | 29,349,332 | +0.00(+0.00%) |
Nov 21, 2016 | 3.877 | 3.902 | 3.847 | 3.888 | 22,295,014 | +0.11(+2.80%) |
Nov 18, 2016 | 3.840 | 3.866 | 3.763 | 3.782 | 29,008,954 | +0.05(+1.27%) |
Nov 17, 2016 | 3.822 | 3.849 | 3.720 | 3.734 | 33,510,216 | -0.11(-2.76%) |
Nov 16, 2016 | 3.767 | 3.866 | 3.734 | 3.840 | 54,393,436 | -0.03(-0.66%) |
Nov 15, 2016 | 3.712 | 3.880 | 3.709 | 3.866 | 43,235,320 | +0.19(+5.06%) |
Nov 14, 2016 | 3.687 | 3.716 | 3.594 | 3.679 | 66,332,248 | -0.08(-2.23%) |
Nov 11, 2016 | 3.690 | 3.793 | 3.583 | 3.763 | 55,234,944 | -0.03(-0.87%) |
Nov 10, 2016 | 3.928 | 3.982 | 3.734 | 3.796 | 69,642,112 | -0.38(-9.01%) |
Nov 09, 2016 | 4.194 | 4.307 | 4.165 | 4.172 | 57,306,512 | -0.20(-4.59%) |
Nov 08, 2016 | 4.326 | 4.448 | 4.274 | 4.373 | 31,113,746 | +0.02(+0.50%) |
Nov 07, 2016 | 4.315 | 4.368 | 4.282 | 4.351 | 39,816,896 | +0.22(+5.39%) |
Nov 04, 2016 | 4.110 | 4.223 | 4.076 | 4.128 | 38,917,336 | +0.01(+0.35%) |
Nov 03, 2016 | 4.198 | 4.266 | 4.103 | 4.114 | 38,374,268 | -0.03(-0.62%) |
Nov 02, 2016 | 4.180 | 4.207 | 4.072 | 4.139 | 30,427,098 | -0.06(-1.39%) |
Nov 01, 2016 | 4.358 | 4.366 | 4.139 | 4.198 | 65,017,292 | -0.16(-3.57%) |
Oct 31, 2016 | 4.401 | 4.415 | 4.342 | 4.353 | 66,292,068 | +0.14(+3.29%) |
Oct 28, 2016 | 4.236 | 4.277 | 4.163 | 4.215 | 34,362,136 | -0.01(-0.26%) |
Oct 27, 2016 | 4.229 | 4.295 | 4.189 | 4.225 | 45,648,976 | +0.05(+1.22%) |
Oct 26, 2016 | 4.142 | 4.216 | 4.127 | 4.174 | 28,212,394 | -0.02(-0.52%) |
Oct 25, 2016 | 4.167 | 4.216 | 4.109 | 4.196 | 26,832,074 | +0.02(+0.44%) |
Oct 24, 2016 | 4.236 | 4.236 | 4.178 | 4.178 | 19,779,492 | -0.02(-0.43%) |
Oct 21, 2016 | 4.160 | 4.209 | 4.160 | 4.196 | 21,935,252 | -0.02(-0.43%) |
Oct 20, 2016 | 4.138 | 4.251 | 4.131 | 4.215 | 26,388,902 | +0.05(+1.32%) |
Oct 19, 2016 | 4.200 | 4.218 | 4.145 | 4.160 | 36,187,184 | -0.05(-1.30%) |
Oct 18, 2016 | 4.171 | 4.229 | 4.090 | 4.215 | 35,735,288 | +0.11(+2.63%) |
Oct 17, 2016 | 4.034 | 4.110 | 4.030 | 4.107 | 52,009,140 | +0.06(+1.48%) |
Oct 14, 2016 | 4.050 | 4.069 | 4.020 | 4.047 | 35,662,056 | +0.04(+0.99%) |
Oct 13, 2016 | 3.908 | 4.020 | 3.868 | 4.007 | 38,247,128 | +0.09(+2.37%) |
Oct 12, 2016 | 3.908 | 3.972 | 3.878 | 3.914 | 26,288,944 | -0.03(-0.67%) |
Oct 11, 2016 | 3.904 | 3.944 | 3.886 | 3.941 | 41,864,960 | +0.01(+0.17%) |
Oct 10, 2016 | 3.961 | 3.981 | 3.913 | 3.934 | 34,218,100 | +0.01(+0.25%) |
Oct 07, 2016 | 3.924 | 3.951 | 3.851 | 3.924 | 37,754,064 | +0.04(+1.11%) |
Oct 06, 2016 | 3.838 | 3.894 | 3.815 | 3.881 | 33,032,864 | +0.03(+0.69%) |
Oct 05, 2016 | 3.785 | 3.865 | 3.772 | 3.855 | 38,115,260 | +0.13(+3.47%) |
Oct 04, 2016 | 3.765 | 3.782 | 3.705 | 3.725 | 65,792,840 | -0.04(-1.14%) |
Oct 03, 2016 | 3.649 | 3.773 | 3.636 | 3.768 | 38,703,400 | +0.14(+3.88%) |
Sep 30, 2016 | 3.667 | 3.676 | 3.598 | 3.628 | 36,330,756 | +0.00(+0.09%) |
Sep 29, 2016 | 3.757 | 3.777 | 3.611 | 3.624 | 30,366,714 | -0.14(-3.62%) |
Sep 28, 2016 | 3.724 | 3.773 | 3.667 | 3.760 | 24,095,930 | +0.04(+1.07%) |
Sep 27, 2016 | 3.651 | 3.727 | 3.621 | 3.720 | 41,598,812 | +0.07(+2.00%) |
Sep 26, 2016 | 3.641 | 3.681 | 3.616 | 3.647 | 36,365,372 | -0.03(-0.81%) |
Sep 23, 2016 | 3.700 | 3.729 | 3.657 | 3.677 | 20,403,958 | -0.04(-1.16%) |
Sep 22, 2016 | 3.740 | 3.797 | 3.677 | 3.720 | 30,242,402 | +0.04(+1.17%) |
Sep 21, 2016 | 3.628 | 3.687 | 3.546 | 3.677 | 35,927,724 | +0.10(+2.88%) |
Sep 20, 2016 | 3.614 | 3.637 | 3.568 | 3.574 | 17,480,028 | +0.03(+0.75%) |
Sep 19, 2016 | 3.584 | 3.624 | 3.541 | 3.548 | 20,559,248 | +0.03(+0.75%) |
Sep 16, 2016 | 3.555 | 3.561 | 3.473 | 3.521 | 41,405,344 | -0.06(-1.67%) |
Sep 15, 2016 | 3.505 | 3.603 | 3.462 | 3.581 | 30,399,660 | +0.10(+2.86%) |
Sep 14, 2016 | 3.482 | 3.535 | 3.465 | 3.482 | 26,089,660 | -0.01(-0.19%) |
Sep 13, 2016 | 3.571 | 3.591 | 3.460 | 3.488 | 40,898,128 | -0.16(-4.36%) |
Sep 12, 2016 | 3.511 | 3.654 | 3.485 | 3.647 | 35,510,812 | +0.10(+2.90%) |
Sep 09, 2016 | 3.664 | 3.667 | 3.545 | 3.545 | 45,436,068 | -0.24(-6.31%) |
Sep 08, 2016 | 3.833 | 3.840 | 3.767 | 3.783 | 61,193,248 | -0.01(-0.35%) |
Sep 07, 2016 | 3.807 | 3.813 | 3.720 | 3.797 | 60,118,188 | -0.04(-0.95%) |
Sep 06, 2016 | 3.740 | 3.833 | 3.717 | 3.833 | 36,847,184 | +0.08(+2.21%) |
Sep 02, 2016 | 3.747 | 3.750 | 3.750 | 3.750 | 63,974,924 | +0.06(+1.53%) |
Sep 01, 2016 | 3.647 | 3.740 | 3.614 | 3.694 | 51,447,816 | +0.02(+0.58%) |
Aug 31, 2016 | 3.765 | 3.765 | 3.616 | 3.672 | 74,645,280 | -0.07(-1.77%) |
Aug 30, 2016 | 3.709 | 3.742 | 3.674 | 3.739 | 23,500,150 | +0.01(+0.36%) |
Aug 29, 2016 | 3.626 | 3.745 | 3.619 | 3.725 | 28,022,970 | +0.09(+2.46%) |
Aug 26, 2016 | 3.662 | 3.760 | 3.576 | 3.636 | 55,926,264 | +0.02(+0.64%) |
Aug 25, 2016 | 3.646 | 3.666 | 3.599 | 3.613 | 36,280,500 | -0.03(-0.73%) |
Aug 24, 2016 | 3.613 | 3.671 | 3.583 | 3.639 | 31,261,120 | -0.00(-0.09%) |
Aug 23, 2016 | 3.732 | 3.762 | 3.638 | 3.643 | 36,524,232 | -0.04(-0.99%) |
Aug 22, 2016 | 3.729 | 3.729 | 3.656 | 3.679 | 24,691,490 | -0.07(-1.77%) |
Aug 19, 2016 | 3.732 | 3.759 | 3.682 | 3.745 | 28,058,702 | -0.01(-0.35%) |
Aug 18, 2016 | 3.775 | 3.780 | 3.706 | 3.759 | 33,761,472 | -0.02(-0.61%) |
Aug 17, 2016 | 3.722 | 3.792 | 3.682 | 3.782 | 41,279,796 | +0.03(+0.88%) |
Aug 16, 2016 | 3.785 | 3.808 | 3.745 | 3.749 | 34,567,228 | -0.03(-0.79%) |
Aug 15, 2016 | 3.752 | 3.792 | 3.735 | 3.778 | 34,733,272 | +0.08(+2.18%) |
Aug 12, 2016 | 3.691 | 3.757 | 3.680 | 3.698 | 39,310,996 | -0.03(-0.70%) |
Aug 11, 2016 | 3.655 | 3.727 | 3.655 | 3.724 | 39,435,152 | +0.09(+2.43%) |
Aug 10, 2016 | 3.685 | 3.711 | 3.583 | 3.636 | 35,841,516 | -0.03(-0.72%) |
Aug 09, 2016 | 3.642 | 3.708 | 3.642 | 3.662 | 39,191,536 | +0.05(+1.36%) |
Aug 08, 2016 | 3.613 | 3.672 | 3.599 | 3.613 | 45,979,612 | -0.03(-0.81%) |
Aug 05, 2016 | 3.665 | 3.675 | 3.570 | 3.642 | 68,440,920 | +0.01(+0.27%) |
Aug 04, 2016 | 3.606 | 3.685 | 3.590 | 3.632 | 64,870,440 | +0.08(+2.31%) |
Aug 03, 2016 | 3.400 | 3.554 | 3.365 | 3.550 | 65,178,832 | +0.15(+4.54%) |
Aug 02, 2016 | 3.455 | 3.475 | 3.370 | 3.396 | 71,341,320 | +0.04(+1.07%) |
Aug 01, 2016 | 3.413 | 3.416 | 3.341 | 3.360 | 29,416,468 | -0.06(-1.87%) |
Jul 29, 2016 | 3.333 | 3.441 | 3.329 | 3.424 | 40,741,112 | +0.13(+4.08%) |
Jul 28, 2016 | 3.323 | 3.342 | 3.287 | 3.290 | 35,549,792 | -0.07(-2.05%) |
Jul 27, 2016 | 3.365 | 3.408 | 3.342 | 3.359 | 40,975,384 | +0.00(+0.00%) |
Jul 26, 2016 | 3.382 | 3.408 | 3.349 | 3.359 | 32,040,116 | -0.02(-0.49%) |
Jul 25, 2016 | 3.421 | 3.434 | 3.349 | 3.375 | 28,745,958 | -0.07(-1.90%) |
Jul 22, 2016 | 3.385 | 3.450 | 3.369 | 3.441 | 31,135,532 | +0.05(+1.35%) |
Jul 21, 2016 | 3.450 | 3.480 | 3.326 | 3.395 | 45,665,700 | -0.08(-2.26%) |
Jul 20, 2016 | 3.418 | 3.490 | 3.388 | 3.473 | 41,040,236 | +0.07(+2.12%) |
Jul 19, 2016 | 3.391 | 3.423 | 3.370 | 3.401 | 24,505,650 | -0.03(-0.76%) |
Jul 18, 2016 | 3.372 | 3.444 | 3.362 | 3.428 | 25,519,482 | +0.05(+1.55%) |
Jul 15, 2016 | 3.355 | 3.391 | 3.316 | 3.375 | 37,956,116 | +0.01(+0.39%) |
Jul 14, 2016 | 3.385 | 3.421 | 3.344 | 3.362 | 43,551,248 | +0.10(+3.01%) |
Jul 13, 2016 | 3.205 | 3.267 | 3.175 | 3.264 | 32,042,414 | +0.07(+2.05%) |
Jul 12, 2016 | 3.247 | 3.283 | 3.172 | 3.198 | 48,740,716 | +0.01(+0.21%) |
Jul 11, 2016 | 3.182 | 3.221 | 3.178 | 3.192 | 28,446,584 | +0.01(+0.31%) |
Jul 08, 2016 | 3.129 | 3.192 | 3.021 | 3.182 | 34,301,148 | +0.16(+5.31%) |
Jul 07, 2016 | 3.028 | 3.093 | 3.018 | 3.021 | 41,331,648 | -0.01(-0.32%) |
Jul 06, 2016 | 2.988 | 3.044 | 2.952 | 3.031 | 35,623,384 | -0.01(-0.27%) |
Jul 05, 2016 | 3.052 | 3.075 | 3.013 | 3.039 | 40,594,312 | -0.09(-3.03%) |
Jul 01, 2016 | 3.069 | 3.134 | 3.134 | 3.134 | 51,357,268 | +0.04(+1.38%) |
Jun 30, 2016 | 3.000 | 3.121 | 2.987 | 3.092 | 60,765,444 | +0.10(+3.51%) |
Jun 29, 2016 | 2.931 | 3.000 | 2.925 | 2.987 | 34,942,792 | +0.12(+4.23%) |
Jun 28, 2016 | 2.781 | 2.869 | 2.764 | 2.866 | 42,578,536 | +0.19(+7.23%) |
Jun 27, 2016 | 2.794 | 2.797 | 2.673 | 2.673 | 57,463,904 | -0.12(-4.34%) |
Jun 24, 2016 | 2.794 | 2.871 | 2.763 | 2.794 | 55,949,060 | -0.15(-5.01%) |
Jun 23, 2016 | 2.849 | 2.941 | 2.817 | 2.941 | 37,681,968 | +0.15(+5.40%) |
Jun 22, 2016 | 2.823 | 2.872 | 2.787 | 2.790 | 40,842,072 | -0.02(-0.81%) |
Jun 21, 2016 | 2.823 | 2.830 | 2.751 | 2.813 | 40,482,820 | -0.02(-0.58%) |
Jun 20, 2016 | 2.820 | 2.872 | 2.820 | 2.830 | 37,571,676 | +0.08(+2.73%) |
Jun 17, 2016 | 2.781 | 2.807 | 2.738 | 2.754 | 39,433,800 | +0.01(+0.48%) |
Jun 16, 2016 | 2.653 | 2.751 | 2.617 | 2.741 | 31,463,264 | +0.06(+2.07%) |
Jun 15, 2016 | 2.699 | 2.745 | 2.633 | 2.686 | 46,142,840 | +0.01(+0.24%) |
Jun 14, 2016 | 2.758 | 2.784 | 2.656 | 2.679 | 40,817,088 | -0.05(-1.92%) |
Jun 13, 2016 | 2.689 | 2.761 | 2.682 | 2.732 | 41,935,456 | -0.02(-0.60%) |
Jun 10, 2016 | 2.833 | 2.849 | 2.745 | 2.748 | 54,590,372 | -0.18(-6.05%) |
Jun 09, 2016 | 2.931 | 2.944 | 2.890 | 2.925 | 35,565,976 | -0.04(-1.22%) |
Jun 08, 2016 | 2.941 | 2.984 | 2.918 | 2.961 | 39,991,768 | +0.11(+4.03%) |
Jun 07, 2016 | 2.748 | 2.859 | 2.746 | 2.846 | 48,663,508 | +0.08(+2.96%) |
Jun 06, 2016 | 2.758 | 2.790 | 2.731 | 2.764 | 27,494,732 | -0.00(-0.12%) |
Jun 03, 2016 | 2.764 | 2.787 | 2.730 | 2.768 | 24,730,464 | +0.05(+1.81%) |
Jun 02, 2016 | 2.643 | 2.730 | 2.630 | 2.718 | 34,324,808 | +0.04(+1.59%) |
Jun 01, 2016 | 2.614 | 2.686 | 2.591 | 2.676 | 35,538,928 | +0.05(+2.06%) |
May 31, 2016 | 2.681 | 2.723 | 2.589 | 2.622 | 54,733,520 | -0.08(-2.79%) |
May 27, 2016 | 2.717 | 2.697 | 2.697 | 2.697 | 29,407,176 | -0.06(-2.14%) |
May 26, 2016 | 2.740 | 2.799 | 2.736 | 2.756 | 15,813,040 | +0.03(+0.96%) |
May 25, 2016 | 2.789 | 2.808 | 2.717 | 2.730 | 31,046,170 | -0.02(-0.60%) |
May 24, 2016 | 2.828 | 2.835 | 2.717 | 2.746 | 28,073,258 | +0.00(+0.12%) |
May 23, 2016 | 2.717 | 2.795 | 2.700 | 2.743 | 57,507,880 | -0.05(-1.76%) |
May 20, 2016 | 2.835 | 2.858 | 2.782 | 2.792 | 41,227,916 | +0.01(+0.35%) |
May 19, 2016 | 2.759 | 2.795 | 2.720 | 2.782 | 38,478,444 | -0.04(-1.39%) |
May 18, 2016 | 2.789 | 2.897 | 2.772 | 2.822 | 50,576,568 | -0.02(-0.58%) |
May 17, 2016 | 2.871 | 2.871 | 2.805 | 2.838 | 35,114,764 | -0.05(-1.70%) |
May 16, 2016 | 2.913 | 2.953 | 2.884 | 2.887 | 38,232,316 | +0.00(+0.00%) |
May 13, 2016 | 3.021 | 3.031 | 2.880 | 2.887 | 40,156,280 | -0.18(-5.97%) |
May 12, 2016 | 3.074 | 3.105 | 2.989 | 3.070 | 49,098,172 | +0.00(+0.00%) |
May 11, 2016 | 3.123 | 3.129 | 3.028 | 3.070 | 92,807,800 | +0.02(+0.75%) |
May 10, 2016 | 2.903 | 3.047 | 2.897 | 3.047 | 73,601,584 | +0.22(+7.88%) |
May 09, 2016 | 2.795 | 2.843 | 2.632 | 2.825 | 85,395,832 | +0.01(+0.23%) |
May 06, 2016 | 2.769 | 2.838 | 2.758 | 2.818 | 36,341,864 | +0.03(+1.18%) |
May 05, 2016 | 2.874 | 2.897 | 2.748 | 2.786 | 52,920,528 | -0.06(-2.18%) |
May 04, 2016 | 2.772 | 2.858 | 2.753 | 2.848 | 48,045,212 | +0.09(+3.33%) |
May 03, 2016 | 2.822 | 2.838 | 2.743 | 2.756 | 106,268,328 | -0.20(-6.76%) |
May 02, 2016 | 3.034 | 3.047 | 2.953 | 2.956 | 59,002,560 | -0.16(-5.21%) |
Apr 29, 2016 | 3.144 | 3.203 | 3.058 | 3.118 | 62,345,492 | +0.01(+0.42%) |
Apr 28, 2016 | 3.092 | 3.194 | 3.079 | 3.105 | 53,499,212 | -0.01(-0.32%) |
Apr 27, 2016 | 3.079 | 3.118 | 3.043 | 3.115 | 75,337,984 | +0.10(+3.48%) |
Apr 26, 2016 | 2.902 | 3.017 | 2.866 | 3.010 | 56,347,556 | +0.13(+4.66%) |
Apr 25, 2016 | 2.922 | 2.925 | 2.855 | 2.876 | 29,922,408 | -0.02(-0.68%) |
Apr 22, 2016 | 2.899 | 2.948 | 2.873 | 2.896 | 67,008,028 | -0.07(-2.32%) |
Apr 21, 2016 | 2.990 | 3.013 | 2.945 | 2.964 | 57,515,956 | -0.02(-0.66%) |
Apr 20, 2016 | 2.974 | 2.994 | 2.938 | 2.984 | 69,553,368 | -0.06(-1.83%) |
Apr 19, 2016 | 2.990 | 3.053 | 2.984 | 3.040 | 65,637,908 | +0.08(+2.65%) |
Apr 18, 2016 | 2.941 | 3.020 | 2.932 | 2.961 | 69,178,912 | -0.08(-2.58%) |
Apr 15, 2016 | 3.046 | 3.062 | 2.999 | 3.040 | 77,709,280 | -0.01(-0.32%) |
Apr 14, 2016 | 3.138 | 3.148 | 3.012 | 3.049 | 64,708,652 | -0.10(-3.32%) |
Apr 13, 2016 | 3.157 | 3.169 | 3.098 | 3.154 | 70,646,104 | +0.05(+1.58%) |
Apr 12, 2016 | 2.977 | 3.112 | 2.964 | 3.105 | 71,267,368 | +0.13(+4.52%) |
Apr 11, 2016 | 2.968 | 3.026 | 2.958 | 2.971 | 68,177,152 | +0.10(+3.53%) |
Apr 08, 2016 | 2.758 | 2.879 | 2.748 | 2.869 | 85,674,256 | +0.25(+9.35%) |
Apr 07, 2016 | 2.624 | 2.667 | 2.601 | 2.624 | 36,863,648 | -0.01(-0.50%) |
Apr 06, 2016 | 2.647 | 2.680 | 2.601 | 2.637 | 43,353,064 | -0.06(-2.18%) |
Apr 05, 2016 | 2.676 | 2.742 | 2.631 | 2.696 | 54,035,540 | -0.03(-0.96%) |
Apr 04, 2016 | 2.801 | 2.842 | 2.719 | 2.722 | 47,948,900 | -0.15(-5.13%) |
Apr 01, 2016 | 2.765 | 2.883 | 2.747 | 2.869 | 35,566,880 | +0.06(+2.15%) |
Mar 31, 2016 | 2.884 | 2.897 | 2.796 | 2.809 | 55,655,044 | -0.07(-2.39%) |
Mar 30, 2016 | 2.884 | 2.940 | 2.858 | 2.878 | 47,025,956 | +0.02(+0.80%) |
Mar 29, 2016 | 2.806 | 2.897 | 2.744 | 2.855 | 82,178,176 | +0.01(+0.46%) |
Mar 28, 2016 | 2.865 | 2.865 | 2.822 | 2.842 | 62,739,844 | +0.11(+4.07%) |
Mar 24, 2016 | 2.724 | 2.731 | 2.731 | 2.731 | 89,011,880 | -0.03(-1.07%) |
Mar 23, 2016 | 2.861 | 2.861 | 2.734 | 2.760 | 64,039,552 | -0.16(-5.59%) |
Mar 22, 2016 | 2.953 | 2.969 | 2.909 | 2.924 | 66,519,240 | -0.06(-1.97%) |
Mar 21, 2016 | 2.966 | 3.009 | 2.927 | 2.982 | 50,773,948 | -0.01(-0.22%) |
Mar 18, 2016 | 2.927 | 2.999 | 2.901 | 2.989 | 80,588,520 | +0.06(+1.90%) |
Mar 17, 2016 | 2.894 | 2.992 | 2.767 | 2.933 | 145,077,616 | +0.35(+13.54%) |
Mar 16, 2016 | 2.551 | 2.600 | 2.459 | 2.583 | 133,993,584 | -0.07(-2.71%) |
Mar 15, 2016 | 2.731 | 2.785 | 2.606 | 2.655 | 108,441,824 | -0.22(-7.62%) |
Mar 14, 2016 | 2.910 | 2.991 | 2.861 | 2.875 | 77,481,656 | -0.06(-1.90%) |
Mar 11, 2016 | 2.884 | 2.976 | 2.878 | 2.930 | 68,888,848 | +0.05(+1.82%) |
Mar 10, 2016 | 2.744 | 2.917 | 2.718 | 2.878 | 80,843,832 | +0.15(+5.39%) |
Mar 09, 2016 | 2.845 | 2.845 | 2.718 | 2.731 | 86,469,400 | -0.03(-1.18%) |
Mar 08, 2016 | 2.740 | 2.811 | 2.677 | 2.763 | 73,360,104 | +0.07(+2.42%) |
Mar 07, 2016 | 2.629 | 2.704 | 2.616 | 2.698 | 61,952,724 | -0.05(-1.90%) |
Mar 04, 2016 | 2.727 | 2.789 | 2.646 | 2.750 | 230,680,000 | +0.19(+7.54%) |
Mar 03, 2016 | 2.371 | 2.561 | 2.353 | 2.557 | 105,740,936 | +0.28(+12.36%) |
Mar 02, 2016 | 2.168 | 2.283 | 2.165 | 2.276 | 71,497,016 | +0.09(+3.88%) |