Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.589 | 4.672 | 4.563 | 4.657 | 27,265,948 | +0.02(+0.49%) |
Apr 27, 2017 | 4.684 | 4.695 | 4.616 | 4.635 | 46,334,516 | +0.04(+0.82%) |
Apr 26, 2017 | 4.597 | 4.657 | 4.566 | 4.597 | 22,094,462 | -0.03(-0.57%) |
Apr 25, 2017 | 4.559 | 4.650 | 4.542 | 4.623 | 23,663,652 | +0.00(+0.00%) |
Apr 24, 2017 | 4.619 | 4.676 | 4.595 | 4.623 | 29,729,794 | +0.13(+2.95%) |
Apr 21, 2017 | 4.517 | 4.559 | 4.474 | 4.491 | 29,996,226 | -0.01(-0.25%) |
Apr 20, 2017 | 4.665 | 4.665 | 4.491 | 4.502 | 39,484,852 | -0.10(-2.14%) |
Apr 19, 2017 | 4.691 | 4.693 | 4.589 | 4.601 | 43,345,604 | -0.07(-1.54%) |
Apr 18, 2017 | 4.669 | 4.752 | 4.654 | 4.672 | 20,404,212 | -0.06(-1.20%) |
Apr 17, 2017 | 4.532 | 4.729 | 4.532 | 4.729 | 27,228,916 | +0.27(+6.03%) |
Apr 13, 2017 | 4.548 | 4.565 | 4.459 | 4.460 | 19,949,282 | -0.09(-2.08%) |
Apr 12, 2017 | 4.559 | 4.570 | 4.506 | 4.555 | 22,741,748 | +0.00(+0.00%) |
Apr 11, 2017 | 4.578 | 4.608 | 4.460 | 4.555 | 33,379,458 | -0.01(-0.17%) |
Apr 10, 2017 | 4.582 | 4.593 | 4.498 | 4.563 | 33,889,084 | +0.00(+0.08%) |
Apr 07, 2017 | 4.566 | 4.650 | 4.529 | 4.559 | 27,374,204 | +0.05(+1.09%) |
Apr 06, 2017 | 4.555 | 4.635 | 4.495 | 4.510 | 35,020,804 | -0.08(-1.73%) |
Apr 05, 2017 | 4.733 | 4.733 | 4.582 | 4.589 | 24,415,258 | -0.14(-2.88%) |
Apr 04, 2017 | 4.642 | 4.733 | 4.612 | 4.725 | 33,361,108 | +0.06(+1.22%) |
Apr 03, 2017 | 4.597 | 4.672 | 4.589 | 4.669 | 22,384,254 | +0.10(+2.19%) |
Mar 31, 2017 | 4.595 | 4.633 | 4.542 | 4.568 | 23,902,950 | -0.03(-0.74%) |
Mar 30, 2017 | 4.671 | 4.712 | 4.603 | 4.603 | 22,995,374 | -0.12(-2.64%) |
Mar 29, 2017 | 4.629 | 4.743 | 4.625 | 4.727 | 43,420,896 | +0.11(+2.29%) |
Mar 28, 2017 | 4.629 | 4.663 | 4.584 | 4.621 | 33,530,138 | -0.03(-0.57%) |
Mar 27, 2017 | 4.557 | 4.652 | 4.540 | 4.648 | 19,662,914 | +0.01(+0.24%) |
Mar 24, 2017 | 4.587 | 4.655 | 4.550 | 4.637 | 16,078,824 | +0.06(+1.41%) |
Mar 23, 2017 | 4.546 | 4.603 | 4.527 | 4.572 | 24,571,204 | -0.05(-0.98%) |
Mar 22, 2017 | 4.606 | 4.705 | 4.570 | 4.618 | 20,374,482 | +0.00(+0.08%) |
Mar 21, 2017 | 4.739 | 4.758 | 4.538 | 4.614 | 51,199,308 | -0.11(-2.40%) |
Mar 20, 2017 | 4.614 | 4.756 | 4.591 | 4.727 | 80,870,856 | +0.09(+2.04%) |
Mar 17, 2017 | 4.796 | 4.803 | 4.629 | 4.633 | 32,369,936 | -0.11(-2.39%) |
Mar 16, 2017 | 4.814 | 4.828 | 4.714 | 4.746 | 29,929,574 | -0.07(-1.49%) |
Mar 15, 2017 | 4.716 | 4.843 | 4.663 | 4.818 | 51,246,436 | +0.12(+2.66%) |
Mar 14, 2017 | 4.739 | 4.790 | 4.690 | 4.693 | 27,175,616 | -0.07(-1.51%) |
Mar 13, 2017 | 4.705 | 4.780 | 4.697 | 4.765 | 21,071,618 | +0.07(+1.53%) |
Mar 10, 2017 | 4.743 | 4.743 | 4.655 | 4.693 | 21,569,564 | +0.07(+1.56%) |
Mar 09, 2017 | 4.633 | 4.667 | 4.578 | 4.621 | 25,178,632 | -0.03(-0.65%) |
Mar 08, 2017 | 4.674 | 4.724 | 4.599 | 4.652 | 21,606,740 | -0.11(-2.23%) |
Mar 07, 2017 | 4.841 | 4.845 | 4.743 | 4.758 | 17,331,718 | -0.06(-1.26%) |
Mar 06, 2017 | 4.864 | 4.875 | 4.796 | 4.818 | 15,515,260 | -0.05(-0.93%) |
Mar 03, 2017 | 4.792 | 4.879 | 4.754 | 4.864 | 31,208,220 | +0.12(+2.55%) |
Mar 02, 2017 | 4.830 | 4.837 | 4.716 | 4.743 | 23,138,188 | -0.13(-2.72%) |
Mar 01, 2017 | 4.962 | 4.970 | 4.826 | 4.875 | 61,746,088 | +0.04(+0.74%) |
Feb 28, 2017 | 4.881 | 4.915 | 4.824 | 4.839 | 22,814,272 | -0.05(-1.01%) |
Feb 27, 2017 | 4.869 | 4.930 | 4.845 | 4.888 | 16,981,174 | +0.04(+0.86%) |
Feb 24, 2017 | 4.881 | 4.896 | 4.840 | 4.847 | 20,787,492 | -0.12(-2.36%) |
Feb 23, 2017 | 5.112 | 5.112 | 4.934 | 4.964 | 28,558,686 | -0.07(-1.35%) |
Feb 22, 2017 | 4.964 | 5.032 | 4.949 | 5.032 | 17,798,864 | +0.04(+0.83%) |
Feb 21, 2017 | 4.972 | 4.994 | 4.911 | 4.990 | 31,113,572 | +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 | 4.874 | 4.904 | 40,885,900 | -0.12(-2.29%) |
Feb 15, 2017 | 4.874 | 5.045 | 4.819 | 5.019 | 46,765,024 | +0.22(+4.64%) |
Feb 14, 2017 | 4.745 | 4.804 | 4.702 | 4.797 | 32,397,686 | +0.05(+1.10%) |
Feb 13, 2017 | 4.748 | 4.763 | 4.691 | 4.745 | 28,860,476 | -0.04(-0.85%) |
Feb 10, 2017 | 4.726 | 4.793 | 4.719 | 4.785 | 20,413,768 | +0.07(+1.50%) |
Feb 09, 2017 | 4.752 | 4.804 | 4.704 | 4.715 | 30,885,846 | -0.02(-0.39%) |
Feb 08, 2017 | 4.570 | 4.752 | 4.559 | 4.733 | 49,324,884 | +0.17(+3.74%) |
Feb 07, 2017 | 4.611 | 4.629 | 4.563 | 4.563 | 38,130,284 | +0.07(+1.49%) |
Feb 06, 2017 | 4.518 | 4.574 | 4.496 | 4.496 | 21,661,342 | -0.03(-0.66%) |
Feb 03, 2017 | 4.511 | 4.589 | 4.500 | 4.526 | 38,794,084 | +0.06(+1.33%) |
Feb 02, 2017 | 4.455 | 4.488 | 4.422 | 4.466 | 27,469,028 | +0.03(+0.59%) |
Feb 01, 2017 | 4.396 | 4.474 | 4.392 | 4.440 | 32,333,038 | +0.06(+1.31%) |
Jan 31, 2017 | 4.412 | 4.427 | 4.349 | 4.383 | 25,728,462 | -0.04(-0.92%) |
Jan 30, 2017 | 4.427 | 4.446 | 4.386 | 4.423 | 24,780,212 | -0.06(-1.24%) |
Jan 27, 2017 | 4.487 | 4.535 | 4.464 | 4.479 | 30,236,412 | -0.03(-0.58%) |
Jan 26, 2017 | 4.449 | 4.505 | 4.401 | 4.505 | 49,074,184 | -0.00(-0.08%) |
Jan 25, 2017 | 4.464 | 4.520 | 4.446 | 4.509 | 44,202,656 | +0.09(+2.10%) |
Jan 24, 2017 | 4.364 | 4.431 | 4.353 | 4.416 | 40,547,408 | -0.04(-0.83%) |
Jan 23, 2017 | 4.305 | 4.453 | 4.290 | 4.453 | 34,703,740 | +0.18(+4.17%) |
Jan 20, 2017 | 4.275 | 4.284 | 4.210 | 4.275 | 27,659,842 | +0.05(+1.23%) |
Jan 19, 2017 | 4.275 | 4.279 | 4.182 | 4.223 | 27,046,830 | +0.02(+0.44%) |
Jan 18, 2017 | 4.227 | 4.256 | 4.190 | 4.205 | 23,732,600 | -0.05(-1.13%) |
Jan 17, 2017 | 4.167 | 4.279 | 4.149 | 4.253 | 31,269,674 | +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 | 36,898,224 | +0.03(+0.61%) |
Jan 11, 2017 | 4.097 | 4.245 | 4.071 | 4.245 | 35,091,724 | +0.10(+2.51%) |
Jan 10, 2017 | 4.190 | 4.212 | 4.115 | 4.141 | 24,628,754 | -0.00(-0.09%) |
Jan 09, 2017 | 4.138 | 4.173 | 4.112 | 4.145 | 23,633,442 | +0.03(+0.63%) |
Jan 06, 2017 | 4.104 | 4.156 | 4.082 | 4.119 | 45,855,088 | -0.01(-0.36%) |
Jan 05, 2017 | 4.045 | 4.171 | 4.041 | 4.134 | 61,055,176 | +0.11(+2.77%) |
Jan 04, 2017 | 4.008 | 4.047 | 3.993 | 4.023 | 28,473,110 | +0.05(+1.31%) |
Jan 03, 2017 | 3.904 | 3.978 | 3.904 | 3.971 | 37,791,324 | +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 | 24,559,258 | +0.06(+1.57%) |
Dec 28, 2016 | 3.698 | 3.793 | 3.691 | 3.780 | 37,226,456 | +0.10(+2.83%) |
Dec 27, 2016 | 3.683 | 3.696 | 3.646 | 3.676 | 35,097,024 | +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 | 40,327,284 | +0.08(+2.43%) |
Dec 21, 2016 | 3.495 | 3.498 | 3.444 | 3.451 | 21,009,070 | +0.02(+0.53%) |
Dec 20, 2016 | 3.451 | 3.464 | 3.371 | 3.433 | 44,069,712 | +0.10(+3.07%) |
Dec 19, 2016 | 3.473 | 3.473 | 3.323 | 3.331 | 63,686,812 | -0.07(-2.04%) |
Dec 16, 2016 | 3.484 | 3.506 | 3.396 | 3.400 | 39,491,408 | -0.11(-3.22%) |
Dec 15, 2016 | 3.513 | 3.553 | 3.427 | 3.513 | 77,814,024 | -0.00(-0.10%) |
Dec 14, 2016 | 3.623 | 3.645 | 3.504 | 3.517 | 62,381,632 | -0.08(-2.33%) |
Dec 13, 2016 | 3.593 | 3.637 | 3.546 | 3.601 | 57,810,808 | +0.07(+2.07%) |
Dec 12, 2016 | 3.623 | 3.641 | 3.524 | 3.528 | 41,614,028 | -0.15(-4.07%) |
Dec 09, 2016 | 3.666 | 3.718 | 3.656 | 3.677 | 47,235,980 | +0.03(+0.70%) |
Dec 08, 2016 | 3.659 | 3.688 | 3.637 | 3.652 | 38,107,344 | -0.00(-0.10%) |
Dec 07, 2016 | 3.692 | 3.703 | 3.612 | 3.656 | 37,391,292 | -0.02(-0.50%) |
Dec 06, 2016 | 3.593 | 3.707 | 3.579 | 3.674 | 21,855,440 | +0.05(+1.31%) |
Dec 05, 2016 | 3.572 | 3.630 | 3.562 | 3.626 | 21,345,082 | +0.06(+1.64%) |
Dec 02, 2016 | 3.590 | 3.634 | 3.553 | 3.568 | 28,585,010 | +0.03(+0.83%) |
Dec 01, 2016 | 3.674 | 3.681 | 3.533 | 3.539 | 51,854,016 | -0.24(-6.24%) |
Nov 30, 2016 | 3.833 | 3.880 | 3.774 | 3.774 | 42,790,920 | +0.03(+0.78%) |
Nov 29, 2016 | 3.774 | 3.804 | 3.723 | 3.745 | 23,018,960 | -0.05(-1.44%) |
Nov 28, 2016 | 3.734 | 3.847 | 3.709 | 3.800 | 38,456,092 | +0.07(+1.96%) |
Nov 25, 2016 | 3.716 | 3.742 | 3.701 | 3.727 | 14,760,987 | -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 | 29,349,540 | +0.00(+0.00%) |
Nov 21, 2016 | 3.877 | 3.902 | 3.847 | 3.888 | 22,295,172 | +0.11(+2.80%) |
Nov 18, 2016 | 3.840 | 3.866 | 3.763 | 3.782 | 29,009,160 | +0.05(+1.27%) |
Nov 17, 2016 | 3.822 | 3.849 | 3.720 | 3.734 | 33,510,454 | -0.11(-2.76%) |
Nov 16, 2016 | 3.767 | 3.866 | 3.734 | 3.840 | 54,393,824 | -0.03(-0.66%) |
Nov 15, 2016 | 3.712 | 3.880 | 3.709 | 3.866 | 43,235,628 | +0.19(+5.06%) |
Nov 14, 2016 | 3.687 | 3.716 | 3.594 | 3.679 | 66,332,720 | -0.08(-2.23%) |
Nov 11, 2016 | 3.690 | 3.793 | 3.583 | 3.763 | 55,235,340 | -0.03(-0.87%) |
Nov 10, 2016 | 3.928 | 3.982 | 3.734 | 3.796 | 69,642,608 | -0.38(-9.01%) |
Nov 09, 2016 | 4.194 | 4.307 | 4.165 | 4.172 | 57,306,920 | -0.20(-4.59%) |
Nov 08, 2016 | 4.326 | 4.448 | 4.274 | 4.373 | 31,113,968 | +0.02(+0.50%) |
Nov 07, 2016 | 4.315 | 4.368 | 4.282 | 4.351 | 39,817,180 | +0.22(+5.39%) |
Nov 04, 2016 | 4.110 | 4.223 | 4.076 | 4.128 | 38,917,612 | +0.01(+0.35%) |
Nov 03, 2016 | 4.198 | 4.266 | 4.103 | 4.114 | 38,374,540 | -0.03(-0.62%) |
Nov 02, 2016 | 4.180 | 4.207 | 4.072 | 4.139 | 30,427,314 | -0.06(-1.39%) |
Nov 01, 2016 | 4.358 | 4.366 | 4.139 | 4.198 | 65,017,756 | -0.16(-3.57%) |
Oct 31, 2016 | 4.401 | 4.415 | 4.342 | 4.353 | 66,292,532 | +0.14(+3.29%) |
Oct 28, 2016 | 4.236 | 4.277 | 4.163 | 4.215 | 34,362,380 | -0.01(-0.26%) |
Oct 27, 2016 | 4.229 | 4.295 | 4.189 | 4.225 | 45,649,300 | +0.05(+1.22%) |
Oct 26, 2016 | 4.142 | 4.216 | 4.127 | 4.174 | 28,212,592 | -0.02(-0.52%) |
Oct 25, 2016 | 4.167 | 4.216 | 4.109 | 4.196 | 26,832,262 | +0.02(+0.44%) |
Oct 24, 2016 | 4.236 | 4.236 | 4.178 | 4.178 | 19,779,630 | -0.02(-0.43%) |
Oct 21, 2016 | 4.160 | 4.209 | 4.160 | 4.196 | 21,935,406 | -0.02(-0.43%) |
Oct 20, 2016 | 4.138 | 4.251 | 4.131 | 4.215 | 26,389,088 | +0.05(+1.32%) |
Oct 19, 2016 | 4.200 | 4.218 | 4.145 | 4.160 | 36,187,440 | -0.05(-1.30%) |
Oct 18, 2016 | 4.171 | 4.229 | 4.090 | 4.215 | 35,735,540 | +0.11(+2.63%) |
Oct 17, 2016 | 4.034 | 4.110 | 4.030 | 4.107 | 52,009,508 | +0.06(+1.48%) |
Oct 14, 2016 | 4.050 | 4.069 | 4.020 | 4.047 | 35,662,308 | +0.04(+0.99%) |
Oct 13, 2016 | 3.908 | 4.020 | 3.868 | 4.007 | 38,247,400 | +0.09(+2.37%) |
Oct 12, 2016 | 3.908 | 3.972 | 3.878 | 3.914 | 26,289,132 | -0.03(-0.67%) |
Oct 11, 2016 | 3.904 | 3.944 | 3.886 | 3.941 | 41,865,256 | +0.01(+0.17%) |
Oct 10, 2016 | 3.961 | 3.981 | 3.913 | 3.934 | 34,218,344 | +0.01(+0.25%) |
Oct 07, 2016 | 3.924 | 3.951 | 3.851 | 3.924 | 37,754,332 | +0.04(+1.11%) |
Oct 06, 2016 | 3.838 | 3.894 | 3.815 | 3.881 | 33,033,100 | +0.03(+0.69%) |
Oct 05, 2016 | 3.785 | 3.865 | 3.772 | 3.855 | 38,115,528 | +0.13(+3.47%) |
Oct 04, 2016 | 3.765 | 3.782 | 3.705 | 3.725 | 65,793,308 | -0.04(-1.14%) |
Oct 03, 2016 | 3.649 | 3.773 | 3.636 | 3.768 | 38,703,676 | +0.14(+3.88%) |
Sep 30, 2016 | 3.667 | 3.676 | 3.598 | 3.627 | 36,331,004 | +0.00(+0.09%) |
Sep 29, 2016 | 3.757 | 3.777 | 3.611 | 3.624 | 30,366,922 | -0.14(-3.62%) |
Sep 28, 2016 | 3.724 | 3.773 | 3.667 | 3.760 | 24,096,094 | +0.04(+1.07%) |
Sep 27, 2016 | 3.651 | 3.727 | 3.621 | 3.720 | 41,599,096 | +0.07(+2.00%) |
Sep 26, 2016 | 3.641 | 3.681 | 3.616 | 3.647 | 36,365,620 | -0.03(-0.81%) |
Sep 23, 2016 | 3.700 | 3.729 | 3.657 | 3.677 | 20,404,098 | -0.04(-1.16%) |
Sep 22, 2016 | 3.740 | 3.797 | 3.677 | 3.720 | 30,242,608 | +0.04(+1.17%) |
Sep 21, 2016 | 3.627 | 3.687 | 3.546 | 3.677 | 35,927,968 | +0.10(+2.88%) |
Sep 20, 2016 | 3.614 | 3.637 | 3.568 | 3.574 | 17,480,148 | +0.03(+0.75%) |
Sep 19, 2016 | 3.584 | 3.624 | 3.541 | 3.548 | 20,559,388 | +0.03(+0.75%) |
Sep 16, 2016 | 3.555 | 3.561 | 3.473 | 3.521 | 41,405,628 | -0.06(-1.67%) |
Sep 15, 2016 | 3.505 | 3.603 | 3.462 | 3.581 | 30,399,868 | +0.10(+2.86%) |
Sep 14, 2016 | 3.482 | 3.535 | 3.465 | 3.482 | 26,089,838 | -0.01(-0.19%) |
Sep 13, 2016 | 3.571 | 3.591 | 3.460 | 3.488 | 40,898,408 | -0.16(-4.36%) |
Sep 12, 2016 | 3.511 | 3.654 | 3.485 | 3.647 | 35,511,056 | +0.10(+2.90%) |
Sep 09, 2016 | 3.664 | 3.667 | 3.545 | 3.545 | 45,436,376 | -0.24(-6.31%) |
Sep 08, 2016 | 3.833 | 3.840 | 3.767 | 3.783 | 61,193,668 | -0.01(-0.35%) |
Sep 07, 2016 | 3.807 | 3.813 | 3.720 | 3.797 | 60,118,596 | -0.04(-0.95%) |
Sep 06, 2016 | 3.740 | 3.833 | 3.717 | 3.833 | 36,847,436 | +0.08(+2.21%) |
Sep 02, 2016 | 3.747 | 3.750 | 3.750 | 3.750 | 63,975,360 | +0.06(+1.53%) |
Sep 01, 2016 | 3.647 | 3.740 | 3.614 | 3.694 | 51,448,168 | +0.02(+0.58%) |
Aug 31, 2016 | 3.765 | 3.765 | 3.616 | 3.672 | 74,645,784 | -0.07(-1.77%) |
Aug 30, 2016 | 3.709 | 3.742 | 3.674 | 3.739 | 23,500,308 | +0.01(+0.36%) |
Aug 29, 2016 | 3.626 | 3.745 | 3.619 | 3.725 | 28,023,158 | +0.09(+2.46%) |
Aug 26, 2016 | 3.662 | 3.760 | 3.576 | 3.636 | 55,926,640 | +0.02(+0.64%) |
Aug 25, 2016 | 3.646 | 3.666 | 3.599 | 3.613 | 36,280,744 | -0.03(-0.73%) |
Aug 24, 2016 | 3.613 | 3.671 | 3.583 | 3.639 | 31,261,330 | -0.00(-0.09%) |
Aug 23, 2016 | 3.732 | 3.762 | 3.638 | 3.643 | 36,524,480 | -0.04(-0.99%) |
Aug 22, 2016 | 3.729 | 3.729 | 3.656 | 3.679 | 24,691,656 | -0.07(-1.77%) |
Aug 19, 2016 | 3.732 | 3.759 | 3.682 | 3.745 | 28,058,890 | -0.01(-0.35%) |
Aug 18, 2016 | 3.775 | 3.780 | 3.706 | 3.759 | 33,761,700 | -0.02(-0.61%) |
Aug 17, 2016 | 3.722 | 3.792 | 3.682 | 3.782 | 41,280,076 | +0.03(+0.88%) |
Aug 16, 2016 | 3.785 | 3.808 | 3.745 | 3.749 | 34,567,460 | -0.03(-0.79%) |
Aug 15, 2016 | 3.752 | 3.792 | 3.735 | 3.778 | 34,733,504 | +0.08(+2.18%) |
Aug 12, 2016 | 3.691 | 3.757 | 3.680 | 3.698 | 39,311,260 | -0.03(-0.70%) |
Aug 11, 2016 | 3.655 | 3.727 | 3.655 | 3.724 | 39,435,420 | +0.09(+2.43%) |
Aug 10, 2016 | 3.685 | 3.711 | 3.583 | 3.636 | 35,841,760 | -0.03(-0.72%) |
Aug 09, 2016 | 3.642 | 3.708 | 3.642 | 3.662 | 39,191,796 | +0.05(+1.36%) |
Aug 08, 2016 | 3.613 | 3.672 | 3.599 | 3.613 | 45,979,920 | -0.03(-0.81%) |
Aug 05, 2016 | 3.665 | 3.675 | 3.570 | 3.642 | 68,441,384 | +0.01(+0.27%) |
Aug 04, 2016 | 3.606 | 3.685 | 3.590 | 3.632 | 64,870,880 | +0.08(+2.31%) |
Aug 03, 2016 | 3.400 | 3.554 | 3.365 | 3.550 | 65,179,272 | +0.15(+4.54%) |
Aug 02, 2016 | 3.455 | 3.475 | 3.370 | 3.396 | 71,341,800 | +0.04(+1.07%) |
Aug 01, 2016 | 3.413 | 3.416 | 3.341 | 3.360 | 29,416,666 | -0.06(-1.87%) |
Jul 29, 2016 | 3.332 | 3.441 | 3.329 | 3.424 | 40,741,400 | +0.13(+4.08%) |
Jul 28, 2016 | 3.323 | 3.342 | 3.287 | 3.290 | 35,550,044 | -0.07(-2.05%) |
Jul 27, 2016 | 3.365 | 3.408 | 3.342 | 3.359 | 40,975,676 | +0.00(+0.00%) |
Jul 26, 2016 | 3.382 | 3.408 | 3.349 | 3.359 | 32,040,344 | -0.02(-0.49%) |
Jul 25, 2016 | 3.421 | 3.434 | 3.349 | 3.375 | 28,746,162 | -0.07(-1.90%) |
Jul 22, 2016 | 3.385 | 3.450 | 3.369 | 3.441 | 31,135,752 | +0.05(+1.35%) |
Jul 21, 2016 | 3.450 | 3.480 | 3.326 | 3.395 | 45,666,024 | -0.08(-2.26%) |
Jul 20, 2016 | 3.418 | 3.490 | 3.388 | 3.473 | 41,040,528 | +0.07(+2.12%) |
Jul 19, 2016 | 3.391 | 3.423 | 3.370 | 3.401 | 24,505,824 | -0.03(-0.76%) |
Jul 18, 2016 | 3.372 | 3.444 | 3.362 | 3.428 | 25,519,664 | +0.05(+1.55%) |
Jul 15, 2016 | 3.355 | 3.391 | 3.316 | 3.375 | 37,956,384 | +0.01(+0.39%) |
Jul 14, 2016 | 3.385 | 3.421 | 3.344 | 3.362 | 43,551,560 | +0.10(+3.01%) |
Jul 13, 2016 | 3.205 | 3.267 | 3.175 | 3.264 | 32,042,642 | +0.07(+2.05%) |
Jul 12, 2016 | 3.247 | 3.283 | 3.172 | 3.198 | 48,741,064 | +0.01(+0.21%) |
Jul 11, 2016 | 3.182 | 3.221 | 3.178 | 3.192 | 28,446,786 | +0.01(+0.31%) |
Jul 08, 2016 | 3.129 | 3.192 | 3.021 | 3.182 | 34,301,388 | +0.16(+5.31%) |
Jul 07, 2016 | 3.028 | 3.093 | 3.018 | 3.021 | 41,331,940 | -0.01(-0.32%) |
Jul 06, 2016 | 2.988 | 3.044 | 2.952 | 3.031 | 35,623,636 | -0.01(-0.27%) |
Jul 05, 2016 | 3.052 | 3.075 | 3.013 | 3.039 | 40,594,592 | -0.09(-3.03%) |
Jul 01, 2016 | 3.069 | 3.134 | 3.134 | 3.134 | 51,357,624 | +0.04(+1.38%) |
Jun 30, 2016 | 3.000 | 3.121 | 2.987 | 3.092 | 60,765,864 | +0.10(+3.51%) |
Jun 29, 2016 | 2.931 | 3.000 | 2.925 | 2.987 | 34,943,032 | +0.12(+4.23%) |
Jun 28, 2016 | 2.781 | 2.869 | 2.764 | 2.866 | 42,578,828 | +0.19(+7.23%) |
Jun 27, 2016 | 2.794 | 2.797 | 2.673 | 2.673 | 57,464,304 | -0.12(-4.34%) |
Jun 24, 2016 | 2.794 | 2.871 | 2.763 | 2.794 | 55,949,448 | -0.15(-5.01%) |
Jun 23, 2016 | 2.849 | 2.941 | 2.817 | 2.941 | 37,682,228 | +0.15(+5.40%) |
Jun 22, 2016 | 2.823 | 2.872 | 2.787 | 2.790 | 40,842,356 | -0.02(-0.82%) |
Jun 21, 2016 | 2.823 | 2.830 | 2.751 | 2.813 | 40,483,100 | -0.02(-0.58%) |
Jun 20, 2016 | 2.820 | 2.872 | 2.820 | 2.830 | 37,571,936 | +0.08(+2.73%) |
Jun 17, 2016 | 2.781 | 2.807 | 2.738 | 2.754 | 39,434,072 | +0.01(+0.48%) |
Jun 16, 2016 | 2.653 | 2.751 | 2.617 | 2.741 | 31,463,482 | +0.06(+2.07%) |
Jun 15, 2016 | 2.699 | 2.745 | 2.633 | 2.686 | 46,143,160 | +0.01(+0.24%) |
Jun 14, 2016 | 2.758 | 2.784 | 2.656 | 2.679 | 40,817,372 | -0.05(-1.92%) |
Jun 13, 2016 | 2.689 | 2.761 | 2.682 | 2.731 | 41,935,744 | -0.02(-0.60%) |
Jun 10, 2016 | 2.833 | 2.849 | 2.745 | 2.748 | 54,590,752 | -0.18(-6.05%) |
Jun 09, 2016 | 2.931 | 2.944 | 2.890 | 2.925 | 35,566,224 | -0.04(-1.22%) |
Jun 08, 2016 | 2.941 | 2.984 | 2.918 | 2.961 | 39,992,044 | +0.11(+4.03%) |
Jun 07, 2016 | 2.748 | 2.859 | 2.746 | 2.846 | 48,663,844 | +0.08(+2.96%) |
Jun 06, 2016 | 2.758 | 2.790 | 2.731 | 2.764 | 27,494,924 | -0.00(-0.12%) |
Jun 03, 2016 | 2.764 | 2.787 | 2.730 | 2.768 | 24,730,636 | +0.05(+1.81%) |
Jun 02, 2016 | 2.643 | 2.730 | 2.630 | 2.718 | 34,325,044 | +0.04(+1.59%) |
Jun 01, 2016 | 2.614 | 2.686 | 2.591 | 2.676 | 35,539,172 | +0.05(+2.06%) |
May 31, 2016 | 2.681 | 2.723 | 2.589 | 2.622 | 54,733,892 | -0.08(-2.79%) |
May 27, 2016 | 2.717 | 2.697 | 2.697 | 2.697 | 29,407,378 | -0.06(-2.14%) |
May 26, 2016 | 2.740 | 2.799 | 2.736 | 2.756 | 15,813,148 | +0.03(+0.96%) |
May 25, 2016 | 2.789 | 2.808 | 2.717 | 2.730 | 31,046,382 | -0.02(-0.60%) |
May 24, 2016 | 2.828 | 2.835 | 2.717 | 2.746 | 28,073,450 | +0.00(+0.12%) |
May 23, 2016 | 2.717 | 2.795 | 2.700 | 2.743 | 57,508,272 | -0.05(-1.76%) |
May 20, 2016 | 2.835 | 2.858 | 2.782 | 2.792 | 41,228,196 | +0.01(+0.35%) |
May 19, 2016 | 2.759 | 2.795 | 2.720 | 2.782 | 38,478,704 | -0.04(-1.39%) |
May 18, 2016 | 2.789 | 2.897 | 2.772 | 2.822 | 50,576,912 | -0.02(-0.58%) |
May 17, 2016 | 2.871 | 2.871 | 2.805 | 2.838 | 35,115,004 | -0.05(-1.70%) |
May 16, 2016 | 2.913 | 2.952 | 2.884 | 2.887 | 38,232,576 | +0.00(+0.00%) |
May 13, 2016 | 3.021 | 3.031 | 2.880 | 2.887 | 40,156,552 | -0.18(-5.97%) |
May 12, 2016 | 3.074 | 3.105 | 2.988 | 3.070 | 49,098,508 | +0.00(+0.00%) |
May 11, 2016 | 3.123 | 3.129 | 3.028 | 3.070 | 92,808,432 | +0.02(+0.75%) |
May 10, 2016 | 2.903 | 3.047 | 2.897 | 3.047 | 73,602,088 | +0.22(+7.88%) |
May 09, 2016 | 2.795 | 2.843 | 2.632 | 2.825 | 85,396,416 | +0.01(+0.23%) |
May 06, 2016 | 2.769 | 2.838 | 2.758 | 2.818 | 36,342,112 | +0.03(+1.18%) |
May 05, 2016 | 2.874 | 2.897 | 2.748 | 2.786 | 52,920,888 | -0.06(-2.18%) |
May 04, 2016 | 2.772 | 2.858 | 2.753 | 2.848 | 48,045,540 | +0.09(+3.33%) |
May 03, 2016 | 2.822 | 2.838 | 2.743 | 2.756 | 106,269,056 | -0.20(-6.75%) |