Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.767 | 4.767 | 4.639 | 4.684 | 15,036,934 | -0.08(-1.77%) |
Apr 27, 2017 | 4.887 | 4.895 | 4.757 | 4.769 | 14,387,982 | -0.11(-2.33%) |
Apr 26, 2017 | 4.835 | 4.950 | 4.812 | 4.882 | 10,712,942 | +0.05(+1.07%) |
Apr 25, 2017 | 4.814 | 4.849 | 4.769 | 4.831 | 6,984,668 | +0.04(+0.78%) |
Apr 24, 2017 | 4.831 | 4.849 | 4.740 | 4.794 | 13,157,963 | +0.01(+0.13%) |
Apr 21, 2017 | 4.798 | 4.804 | 4.736 | 4.787 | 8,558,393 | +0.00(+0.00%) |
Apr 20, 2017 | 4.738 | 4.836 | 4.738 | 4.787 | 9,235,314 | +0.08(+1.80%) |
Apr 19, 2017 | 4.732 | 4.775 | 4.699 | 4.703 | 8,139,979 | -0.01(-0.26%) |
Apr 18, 2017 | 4.715 | 4.744 | 4.668 | 4.715 | 9,621,269 | -0.01(-0.22%) |
Apr 17, 2017 | 4.635 | 4.738 | 4.624 | 4.726 | 17,217,306 | +0.11(+2.28%) |
Apr 13, 2017 | 4.554 | 4.633 | 4.538 | 4.620 | 17,746,044 | +0.06(+1.40%) |
Apr 12, 2017 | 4.579 | 4.579 | 4.515 | 4.556 | 9,121,546 | -0.01(-0.18%) |
Apr 11, 2017 | 4.501 | 4.573 | 4.476 | 4.565 | 13,167,394 | +0.05(+1.05%) |
Apr 10, 2017 | 4.459 | 4.567 | 4.451 | 4.517 | 11,360,156 | +0.05(+1.02%) |
Apr 07, 2017 | 4.505 | 4.546 | 4.459 | 4.472 | 18,186,516 | -0.04(-0.82%) |
Apr 06, 2017 | 4.534 | 4.577 | 4.488 | 4.509 | 15,966,289 | +0.02(+0.37%) |
Apr 05, 2017 | 4.581 | 4.602 | 4.488 | 4.492 | 10,505,978 | -0.05(-1.00%) |
Apr 04, 2017 | 4.529 | 4.585 | 4.488 | 4.538 | 10,835,090 | -0.00(-0.09%) |
Apr 03, 2017 | 4.649 | 4.670 | 4.524 | 4.542 | 13,122,632 | -0.11(-2.44%) |
Mar 31, 2017 | 4.637 | 4.695 | 4.618 | 4.655 | 14,212,784 | +0.02(+0.40%) |
Mar 30, 2017 | 4.521 | 4.643 | 4.513 | 4.637 | 10,764,728 | +0.11(+2.32%) |
Mar 29, 2017 | 4.496 | 4.571 | 4.453 | 4.532 | 15,782,813 | +0.05(+1.06%) |
Mar 28, 2017 | 4.311 | 4.496 | 4.280 | 4.484 | 20,724,912 | +0.18(+4.17%) |
Mar 27, 2017 | 4.197 | 4.354 | 4.178 | 4.304 | 33,723,024 | +0.03(+0.72%) |
Mar 24, 2017 | 4.412 | 4.451 | 4.265 | 4.273 | 77,233,416 | -0.67(-13.61%) |
Mar 23, 2017 | 4.986 | 5.046 | 4.913 | 4.946 | 22,488,678 | -0.03(-0.54%) |
Mar 22, 2017 | 4.959 | 4.977 | 4.905 | 4.973 | 9,893,616 | +0.02(+0.33%) |
Mar 21, 2017 | 4.961 | 4.984 | 4.833 | 4.957 | 13,809,745 | +0.03(+0.54%) |
Mar 20, 2017 | 5.091 | 5.128 | 4.904 | 4.930 | 19,938,292 | -0.16(-3.08%) |
Mar 17, 2017 | 5.015 | 5.093 | 4.996 | 5.087 | 26,297,916 | +0.08(+1.57%) |
Mar 16, 2017 | 5.077 | 5.079 | 4.963 | 5.008 | 15,181,044 | -0.08(-1.66%) |
Mar 15, 2017 | 5.091 | 5.116 | 5.017 | 5.093 | 14,030,494 | +0.02(+0.45%) |
Mar 14, 2017 | 4.992 | 5.086 | 4.955 | 5.070 | 8,961,422 | +0.08(+1.53%) |
Mar 13, 2017 | 5.114 | 5.120 | 4.977 | 4.994 | 19,085,234 | -0.20(-3.93%) |
Mar 10, 2017 | 5.099 | 5.223 | 5.085 | 5.198 | 14,770,720 | +0.12(+2.27%) |
Mar 09, 2017 | 5.083 | 5.132 | 5.046 | 5.083 | 11,795,942 | +0.00(+0.00%) |
Mar 08, 2017 | 5.032 | 5.116 | 5.003 | 5.083 | 11,708,375 | +0.07(+1.34%) |
Mar 07, 2017 | 5.040 | 5.056 | 4.965 | 5.016 | 11,384,552 | -0.05(-0.96%) |
Mar 06, 2017 | 5.140 | 5.144 | 5.024 | 5.064 | 11,192,647 | -0.08(-1.46%) |
Mar 03, 2017 | 5.095 | 5.148 | 5.085 | 5.140 | 9,006,275 | +0.06(+1.20%) |
Mar 02, 2017 | 4.975 | 5.103 | 4.971 | 5.079 | 12,175,429 | +0.10(+2.04%) |
Mar 01, 2017 | 4.995 | 5.068 | 4.936 | 4.977 | 16,434,568 | +0.01(+0.16%) |
Feb 28, 2017 | 5.353 | 5.353 | 4.792 | 4.969 | 38,155,336 | -0.42(-7.84%) |
Feb 27, 2017 | 5.329 | 5.424 | 5.221 | 5.392 | 11,319,582 | +0.05(+0.91%) |
Feb 24, 2017 | 5.195 | 5.388 | 5.174 | 5.343 | 9,796,876 | +0.15(+2.82%) |
Feb 23, 2017 | 5.351 | 5.355 | 5.188 | 5.197 | 12,110,597 | -0.14(-2.67%) |
Feb 22, 2017 | 5.327 | 5.347 | 5.290 | 5.339 | 6,778,463 | +0.01(+0.15%) |
Feb 21, 2017 | 5.253 | 5.337 | 5.235 | 5.331 | 13,380,121 | +0.13(+2.54%) |
Feb 17, 2017 | 5.199 | 5.199 | 5.199 | 0 | +0.03(+0.59%) | |
Feb 16, 2017 | 5.225 | 5.262 | 5.144 | 5.168 | 8,833,055 | -0.07(-1.40%) |
Feb 15, 2017 | 5.235 | 5.302 | 5.192 | 5.241 | 10,559,983 | +0.01(+0.16%) |
Feb 14, 2017 | 5.138 | 5.260 | 5.134 | 5.233 | 7,588,547 | +0.08(+1.46%) |
Feb 13, 2017 | 5.235 | 5.255 | 5.143 | 5.158 | 7,234,587 | -0.06(-1.13%) |
Feb 10, 2017 | 5.188 | 5.235 | 5.142 | 5.217 | 7,481,213 | +0.05(+1.06%) |
Feb 09, 2017 | 5.040 | 5.164 | 5.032 | 5.162 | 7,320,388 | +0.12(+2.42%) |
Feb 08, 2017 | 4.999 | 5.053 | 4.989 | 5.040 | 6,828,825 | +0.03(+0.65%) |
Feb 07, 2017 | 5.022 | 5.082 | 4.983 | 5.007 | 10,720,463 | -0.01(-0.20%) |
Feb 06, 2017 | 5.030 | 5.072 | 4.985 | 5.018 | 8,384,092 | -0.01(-0.24%) |
Feb 03, 2017 | 4.951 | 5.062 | 4.936 | 5.030 | 11,030,947 | +0.07(+1.48%) |
Feb 02, 2017 | 4.959 | 4.997 | 4.934 | 4.957 | 8,124,678 | +0.02(+0.33%) |
Feb 01, 2017 | 4.979 | 5.008 | 4.896 | 4.940 | 8,622,090 | -0.04(-0.78%) |
Jan 31, 2017 | 4.875 | 4.989 | 4.851 | 4.979 | 7,854,783 | +0.06(+1.28%) |
Jan 30, 2017 | 4.904 | 4.926 | 4.853 | 4.916 | 8,515,547 | -0.03(-0.53%) |
Jan 27, 2017 | 4.936 | 4.981 | 4.871 | 4.942 | 13,129,654 | +0.02(+0.37%) |
Jan 26, 2017 | 4.930 | 5.020 | 4.904 | 4.924 | 15,544,517 | +0.01(+0.21%) |
Jan 25, 2017 | 4.879 | 4.924 | 4.865 | 4.914 | 9,283,051 | +0.06(+1.26%) |
Jan 24, 2017 | 4.867 | 4.910 | 4.822 | 4.853 | 14,021,039 | -0.01(-0.25%) |
Jan 23, 2017 | 4.812 | 4.879 | 4.768 | 4.865 | 10,752,557 | +0.07(+1.48%) |
Jan 20, 2017 | 4.770 | 4.805 | 4.743 | 4.794 | 12,621,776 | +0.05(+1.16%) |
Jan 19, 2017 | 4.784 | 4.816 | 4.713 | 4.739 | 9,849,088 | -0.04(-0.77%) |
Jan 18, 2017 | 4.737 | 4.801 | 4.656 | 4.776 | 10,730,507 | +0.03(+0.64%) |
Jan 17, 2017 | 4.623 | 4.829 | 4.611 | 4.745 | 24,504,054 | +0.12(+2.68%) |
Jan 13, 2017 | 4.621 | 4.621 | 4.621 | 0 | -0.40(-8.05%) | |
Jan 12, 2017 | 5.003 | 5.071 | 4.997 | 5.026 | 12,999,709 | +0.02(+0.45%) |
Jan 11, 2017 | 5.030 | 5.109 | 4.981 | 5.003 | 12,507,717 | -0.01(-0.12%) |
Jan 10, 2017 | 4.985 | 5.102 | 4.969 | 5.010 | 11,033,037 | +0.03(+0.61%) |
Jan 09, 2017 | 5.001 | 5.014 | 4.947 | 4.979 | 8,099,406 | -0.01(-0.12%) |
Jan 06, 2017 | 5.113 | 5.117 | 4.981 | 4.985 | 11,481,872 | -0.10(-1.92%) |
Jan 05, 2017 | 5.197 | 5.197 | 5.062 | 5.083 | 14,940,926 | -0.19(-3.55%) |
Jan 04, 2017 | 5.201 | 5.296 | 5.201 | 5.270 | 11,035,177 | +0.11(+2.17%) |
Jan 03, 2017 | 5.172 | 5.178 | 5.086 | 5.158 | 9,548,795 | +0.02(+0.44%) |
Dec 30, 2016 | 5.136 | 5.136 | 5.136 | 0 | -0.02(-0.32%) | |
Dec 29, 2016 | 5.132 | 5.237 | 5.132 | 5.152 | 8,434,690 | +0.01(+0.28%) |
Dec 28, 2016 | 5.243 | 5.276 | 5.099 | 5.138 | 8,441,001 | -0.14(-2.62%) |
Dec 27, 2016 | 5.166 | 5.286 | 5.164 | 5.276 | 7,850,986 | +0.11(+2.13%) |
Dec 23, 2016 | 5.166 | 5.166 | 5.166 | 0 | +0.07(+1.40%) | |
Dec 22, 2016 | 5.361 | 5.361 | 5.091 | 5.095 | 11,295,461 | -0.27(-5.04%) |
Dec 21, 2016 | 5.300 | 5.396 | 5.256 | 5.365 | 9,244,715 | +0.05(+1.03%) |
Dec 20, 2016 | 5.258 | 5.319 | 5.253 | 5.310 | 5,069,857 | +0.04(+0.85%) |
Dec 19, 2016 | 5.166 | 5.268 | 5.166 | 5.266 | 6,471,368 | +0.10(+1.89%) |
Dec 16, 2016 | 5.154 | 5.221 | 5.142 | 5.168 | 16,641,185 | +0.02(+0.32%) |
Dec 15, 2016 | 5.138 | 5.227 | 5.103 | 5.152 | 9,664,413 | +0.01(+0.24%) |
Dec 14, 2016 | 5.355 | 5.371 | 5.121 | 5.140 | 11,673,360 | -0.23(-4.21%) |
Dec 13, 2016 | 5.390 | 5.458 | 5.353 | 5.365 | 11,801,490 | -0.01(-0.11%) |
Dec 12, 2016 | 5.298 | 5.382 | 5.239 | 5.371 | 10,556,318 | +0.08(+1.54%) |
Dec 09, 2016 | 5.266 | 5.353 | 5.239 | 5.290 | 12,058,853 | +0.01(+0.19%) |
Dec 08, 2016 | 5.286 | 5.322 | 5.192 | 5.280 | 15,248,877 | +0.01(+0.12%) |
Dec 07, 2016 | 5.117 | 5.308 | 5.115 | 5.274 | 13,767,616 | +0.21(+4.22%) |
Dec 06, 2016 | 5.012 | 5.068 | 4.999 | 5.060 | 7,411,791 | +0.08(+1.51%) |
Dec 05, 2016 | 4.969 | 5.058 | 4.940 | 4.985 | 11,486,476 | +0.05(+1.03%) |
Dec 02, 2016 | 5.003 | 5.048 | 4.906 | 4.934 | 7,736,204 | -0.08(-1.50%) |
Dec 01, 2016 | 5.014 | 5.087 | 4.971 | 5.010 | 7,089,507 | -0.01(-0.20%) |
Nov 30, 2016 | 4.973 | 5.050 | 4.930 | 5.020 | 15,696,620 | +0.04(+0.82%) |
Nov 29, 2016 | 5.052 | 5.089 | 4.951 | 4.979 | 11,416,573 | -0.06(-1.17%) |
Nov 28, 2016 | 5.208 | 5.208 | 4.959 | 5.038 | 14,053,372 | -0.13(-2.60%) |
Nov 25, 2016 | 5.236 | 5.305 | 5.164 | 5.172 | 11,548,274 | -0.05(-0.92%) |
Nov 23, 2016 | 5.220 | 5.220 | 5.220 | 0 | +0.39(+8.09%) | |
Nov 22, 2016 | 4.746 | 4.850 | 4.727 | 4.830 | 18,637,306 | +0.13(+2.77%) |
Nov 21, 2016 | 4.713 | 4.721 | 4.639 | 4.699 | 11,162,276 | +0.00(+0.00%) |
Nov 18, 2016 | 4.681 | 4.715 | 4.612 | 4.699 | 8,381,775 | +0.00(+0.00%) |
Nov 17, 2016 | 4.669 | 4.707 | 4.613 | 4.699 | 5,710,515 | +0.08(+1.73%) |
Nov 16, 2016 | 4.513 | 4.643 | 4.495 | 4.619 | 8,519,407 | +0.08(+1.81%) |
Nov 15, 2016 | 4.593 | 4.605 | 4.445 | 4.537 | 11,064,611 | -0.07(-1.48%) |
Nov 14, 2016 | 4.495 | 4.665 | 4.487 | 4.605 | 10,361,098 | +0.13(+3.00%) |
Nov 11, 2016 | 4.369 | 4.481 | 4.307 | 4.471 | 10,969,353 | +0.09(+2.06%) |
Nov 10, 2016 | 4.359 | 4.511 | 4.349 | 4.381 | 12,599,101 | +0.07(+1.58%) |
Nov 09, 2016 | 4.125 | 4.329 | 4.107 | 4.313 | 8,690,171 | +0.12(+2.97%) |
Nov 08, 2016 | 4.235 | 4.257 | 4.179 | 4.189 | 9,406,024 | -0.07(-1.55%) |
Nov 07, 2016 | 4.207 | 4.313 | 4.157 | 4.255 | 14,388,540 | +0.10(+2.46%) |
Nov 04, 2016 | 4.165 | 4.251 | 4.128 | 4.153 | 15,357,507 | -0.02(-0.48%) |
Nov 03, 2016 | 4.161 | 4.191 | 4.111 | 4.173 | 27,751,768 | -0.02(-0.48%) |
Nov 02, 2016 | 4.125 | 4.315 | 4.026 | 4.193 | 68,151,800 | -0.53(-11.16%) |
Nov 01, 2016 | 4.810 | 4.810 | 4.670 | 4.719 | 12,476,181 | -0.10(-2.04%) |
Oct 31, 2016 | 4.798 | 4.844 | 4.760 | 4.818 | 10,740,865 | +0.03(+0.63%) |
Oct 28, 2016 | 4.806 | 4.852 | 4.746 | 4.788 | 9,340,498 | -0.02(-0.38%) |
Oct 27, 2016 | 4.976 | 4.989 | 4.786 | 4.806 | 13,499,107 | -0.16(-3.15%) |
Oct 26, 2016 | 4.954 | 5.046 | 4.878 | 4.962 | 16,593,161 | +0.00(+0.08%) |
Oct 25, 2016 | 5.012 | 5.038 | 4.939 | 4.958 | 9,534,525 | -0.08(-1.55%) |
Oct 24, 2016 | 5.082 | 5.082 | 4.978 | 5.036 | 9,354,701 | +0.03(+0.52%) |
Oct 21, 2016 | 5.026 | 5.026 | 4.952 | 5.010 | 8,752,347 | -0.02(-0.40%) |
Oct 20, 2016 | 4.998 | 5.048 | 4.990 | 5.030 | 11,312,668 | +0.02(+0.44%) |
Oct 19, 2016 | 4.984 | 5.010 | 4.898 | 5.008 | 11,646,403 | +0.04(+0.73%) |
Oct 18, 2016 | 5.002 | 5.030 | 4.963 | 4.972 | 10,330,487 | +0.02(+0.49%) |
Oct 17, 2016 | 5.072 | 5.122 | 4.938 | 4.948 | 27,363,964 | -0.14(-2.68%) |
Oct 14, 2016 | 5.124 | 5.146 | 5.032 | 5.084 | 15,655,674 | -0.02(-0.35%) |
Oct 13, 2016 | 5.208 | 5.236 | 5.078 | 5.102 | 13,380,066 | -0.13(-2.49%) |
Oct 12, 2016 | 5.236 | 5.300 | 5.208 | 5.232 | 12,216,203 | +0.01(+0.27%) |
Oct 11, 2016 | 5.373 | 5.381 | 5.210 | 5.218 | 10,693,141 | -0.16(-2.91%) |
Oct 10, 2016 | 5.377 | 5.437 | 5.338 | 5.375 | 7,985,279 | +0.03(+0.56%) |
Oct 07, 2016 | 5.369 | 5.395 | 5.302 | 5.344 | 10,709,954 | +0.00(+0.00%) |
Oct 06, 2016 | 5.425 | 5.429 | 5.268 | 5.344 | 18,705,098 | -0.10(-1.91%) |
Oct 05, 2016 | 5.463 | 5.505 | 5.399 | 5.449 | 9,690,178 | +0.01(+0.26%) |
Oct 04, 2016 | 5.565 | 5.577 | 5.415 | 5.435 | 11,709,987 | -0.13(-2.34%) |
Oct 03, 2016 | 5.527 | 5.581 | 5.499 | 5.565 | 8,115,602 | +0.04(+0.69%) |
Sep 30, 2016 | 5.485 | 5.549 | 5.459 | 5.527 | 8,929,735 | +0.09(+1.66%) |
Sep 29, 2016 | 5.509 | 5.541 | 5.434 | 5.437 | 8,763,349 | -0.07(-1.27%) |
Sep 28, 2016 | 5.499 | 5.580 | 5.449 | 5.507 | 5,822,622 | +0.01(+0.22%) |
Sep 27, 2016 | 5.539 | 5.561 | 5.463 | 5.495 | 7,176,233 | -0.04(-0.76%) |
Sep 26, 2016 | 5.631 | 5.649 | 5.537 | 5.537 | 5,365,922 | -0.11(-1.95%) |
Sep 23, 2016 | 5.657 | 5.725 | 5.647 | 5.647 | 6,841,270 | -0.02(-0.28%) |
Sep 22, 2016 | 5.667 | 5.699 | 5.587 | 5.663 | 8,935,107 | +0.03(+0.50%) |
Sep 21, 2016 | 5.567 | 5.641 | 5.551 | 5.635 | 8,305,431 | +0.08(+1.48%) |
Sep 20, 2016 | 5.625 | 5.645 | 5.535 | 5.553 | 9,310,950 | -0.04(-0.65%) |
Sep 19, 2016 | 5.487 | 5.644 | 5.487 | 5.589 | 16,723,419 | +0.16(+2.99%) |
Sep 16, 2016 | 5.451 | 5.461 | 5.389 | 5.427 | 9,594,725 | -0.03(-0.59%) |
Sep 15, 2016 | 5.385 | 5.462 | 5.347 | 5.459 | 11,035,932 | +0.04(+0.81%) |
Sep 14, 2016 | 5.535 | 5.535 | 5.396 | 5.415 | 9,256,711 | +0.01(+0.15%) |
Sep 13, 2016 | 5.399 | 5.487 | 5.371 | 5.407 | 14,104,421 | -0.01(-0.18%) |
Sep 12, 2016 | 5.485 | 5.485 | 5.379 | 5.417 | 18,006,558 | -0.03(-0.52%) |
Sep 09, 2016 | 5.597 | 5.615 | 5.443 | 5.445 | 12,407,105 | -0.12(-2.16%) |
Sep 08, 2016 | 5.603 | 5.631 | 5.559 | 5.565 | 8,630,076 | -0.07(-1.24%) |
Sep 07, 2016 | 5.615 | 5.655 | 5.587 | 5.635 | 7,570,218 | +0.03(+0.46%) |
Sep 06, 2016 | 5.611 | 5.668 | 5.585 | 5.609 | 9,833,427 | -0.00(-0.07%) |
Sep 02, 2016 | 5.577 | 5.613 | 5.613 | 5.613 | 8,548,598 | +0.07(+1.28%) |
Sep 01, 2016 | 5.629 | 5.650 | 5.530 | 5.542 | 10,597,515 | -0.07(-1.27%) |
Aug 31, 2016 | 5.631 | 5.724 | 5.597 | 5.613 | 14,304,181 | -0.02(-0.35%) |
Aug 30, 2016 | 5.712 | 5.726 | 5.589 | 5.633 | 14,461,395 | -0.09(-1.66%) |
Aug 29, 2016 | 5.684 | 5.728 | 5.603 | 5.728 | 22,283,764 | +0.05(+0.80%) |
Aug 26, 2016 | 5.975 | 6.032 | 5.672 | 5.682 | 73,308,000 | -0.68(-10.63%) |
Aug 25, 2016 | 6.261 | 6.376 | 6.184 | 6.358 | 31,021,382 | +0.09(+1.42%) |
Aug 24, 2016 | 6.352 | 6.408 | 6.251 | 6.269 | 13,732,258 | -0.08(-1.18%) |
Aug 23, 2016 | 6.332 | 6.459 | 6.293 | 6.344 | 14,366,091 | +0.12(+2.00%) |
Aug 22, 2016 | 6.327 | 6.346 | 6.180 | 6.220 | 8,456,370 | -0.05(-0.82%) |
Aug 19, 2016 | 6.141 | 6.311 | 6.107 | 6.271 | 10,949,843 | +0.11(+1.76%) |
Aug 18, 2016 | 6.115 | 6.165 | 6.043 | 6.162 | 7,992,497 | +0.07(+1.14%) |
Aug 17, 2016 | 6.103 | 6.117 | 6.030 | 6.093 | 8,915,114 | -0.07(-1.12%) |
Aug 16, 2016 | 6.259 | 6.317 | 6.160 | 6.162 | 8,026,568 | -0.11(-1.76%) |
Aug 15, 2016 | 6.190 | 6.342 | 6.190 | 6.273 | 7,233,487 | +0.08(+1.21%) |
Aug 12, 2016 | 6.129 | 6.273 | 6.093 | 6.198 | 10,855,299 | +0.05(+0.77%) |
Aug 11, 2016 | 6.036 | 6.162 | 6.016 | 6.151 | 12,532,895 | +0.19(+3.18%) |
Aug 10, 2016 | 5.852 | 5.977 | 5.852 | 5.961 | 8,852,986 | +0.10(+1.75%) |
Aug 09, 2016 | 5.884 | 5.975 | 5.832 | 5.858 | 11,368,629 | -0.03(-0.54%) |
Aug 08, 2016 | 5.959 | 6.008 | 5.860 | 5.890 | 10,339,403 | -0.05(-0.83%) |
Aug 05, 2016 | 5.909 | 6.048 | 5.894 | 5.939 | 13,213,075 | +0.08(+1.28%) |
Aug 04, 2016 | 5.840 | 5.931 | 5.818 | 5.864 | 6,102,933 | +0.00(+0.07%) |
Aug 03, 2016 | 5.741 | 5.898 | 5.648 | 5.860 | 11,937,629 | +0.08(+1.37%) |
Aug 02, 2016 | 6.042 | 6.054 | 5.776 | 5.781 | 17,301,946 | -0.22(-3.66%) |
Aug 01, 2016 | 6.123 | 6.127 | 5.967 | 6.000 | 14,605,635 | -0.12(-1.94%) |
Jul 29, 2016 | 6.178 | 6.178 | 6.042 | 6.119 | 8,079,227 | -0.04(-0.71%) |
Jul 28, 2016 | 6.168 | 6.194 | 6.087 | 6.162 | 7,192,274 | -0.03(-0.48%) |
Jul 27, 2016 | 6.212 | 6.243 | 6.149 | 6.192 | 11,036,483 | +0.01(+0.22%) |
Jul 26, 2016 | 6.093 | 6.188 | 6.018 | 6.178 | 12,751,397 | +0.07(+1.20%) |
Jul 25, 2016 | 6.034 | 6.121 | 5.941 | 6.105 | 11,391,547 | +0.01(+0.23%) |
Jul 22, 2016 | 6.129 | 6.166 | 6.060 | 6.091 | 13,102,931 | -0.04(-0.64%) |
Jul 21, 2016 | 6.159 | 6.297 | 6.119 | 6.131 | 23,065,222 | -0.02(-0.35%) |
Jul 20, 2016 | 5.953 | 6.192 | 5.939 | 6.153 | 19,074,218 | +0.18(+3.08%) |
Jul 19, 2016 | 6.103 | 6.188 | 5.933 | 5.969 | 22,051,196 | +0.00(+0.00%) |
Jul 18, 2016 | 5.536 | 6.010 | 5.510 | 5.969 | 39,333,416 | +0.43(+7.86%) |
Jul 15, 2016 | 5.694 | 5.694 | 5.532 | 5.534 | 12,485,855 | -0.12(-2.20%) |
Jul 14, 2016 | 5.724 | 5.753 | 5.627 | 5.658 | 10,101,326 | -0.05(-0.80%) |
Jul 13, 2016 | 5.702 | 5.773 | 5.670 | 5.704 | 14,935,546 | +0.02(+0.38%) |
Jul 12, 2016 | 5.678 | 5.728 | 5.635 | 5.682 | 15,300,317 | +0.06(+1.02%) |
Jul 11, 2016 | 5.557 | 5.692 | 5.546 | 5.625 | 18,040,400 | +0.21(+3.95%) |
Jul 08, 2016 | 5.273 | 5.415 | 5.206 | 5.411 | 10,642,658 | +0.21(+3.95%) |
Jul 07, 2016 | 5.243 | 5.344 | 5.178 | 5.206 | 11,485,167 | -0.03(-0.53%) |
Jul 06, 2016 | 5.186 | 5.235 | 5.087 | 5.233 | 12,596,120 | +0.03(+0.65%) |
Jul 05, 2016 | 5.344 | 5.350 | 5.132 | 5.200 | 10,829,568 | -0.15(-2.81%) |
Jul 01, 2016 | 5.314 | 5.350 | 5.350 | 5.350 | 13,315,804 | +0.09(+1.81%) |
Jun 30, 2016 | 5.241 | 5.276 | 5.143 | 5.255 | 9,403,999 | +0.03(+0.64%) |
Jun 29, 2016 | 5.233 | 5.332 | 5.213 | 5.221 | 12,573,329 | +0.07(+1.38%) |
Jun 28, 2016 | 5.107 | 5.176 | 5.065 | 5.150 | 14,574,164 | +0.11(+2.16%) |
Jun 27, 2016 | 5.004 | 5.134 | 4.978 | 5.041 | 15,483,549 | +0.03(+0.63%) |
Jun 24, 2016 | 4.998 | 5.087 | 4.994 | 5.010 | 9,321,872 | -0.20(-3.76%) |
Jun 23, 2016 | 5.225 | 5.249 | 5.173 | 5.206 | 7,683,678 | +0.07(+1.27%) |
Jun 22, 2016 | 5.132 | 5.196 | 5.103 | 5.140 | 9,037,924 | +0.03(+0.62%) |
Jun 21, 2016 | 5.213 | 5.229 | 5.083 | 5.109 | 7,939,989 | -0.11(-2.12%) |
Jun 20, 2016 | 5.229 | 5.302 | 5.210 | 5.219 | 11,536,910 | +0.05(+0.96%) |
Jun 17, 2016 | 5.136 | 5.259 | 5.097 | 5.170 | 13,124,620 | +0.04(+0.85%) |
Jun 16, 2016 | 5.152 | 5.176 | 5.087 | 5.126 | 11,283,492 | -0.04(-0.77%) |
Jun 15, 2016 | 5.081 | 5.223 | 5.063 | 5.166 | 18,343,736 | +0.08(+1.55%) |
Jun 14, 2016 | 5.134 | 5.148 | 5.012 | 5.087 | 15,931,975 | -0.06(-1.15%) |
Jun 13, 2016 | 5.229 | 5.273 | 5.144 | 5.146 | 11,793,899 | -0.10(-1.88%) |
Jun 10, 2016 | 5.328 | 5.328 | 5.172 | 5.245 | 22,875,530 | -0.15(-2.71%) |
Jun 09, 2016 | 5.550 | 5.589 | 5.367 | 5.391 | 17,183,938 | -0.19(-3.40%) |
Jun 08, 2016 | 5.629 | 5.658 | 5.571 | 5.581 | 9,713,486 | -0.05(-0.81%) |
Jun 07, 2016 | 5.633 | 5.691 | 5.615 | 5.627 | 9,210,625 | -0.00(-0.04%) |
Jun 06, 2016 | 5.589 | 5.654 | 5.544 | 5.629 | 9,889,268 | +0.04(+0.74%) |
Jun 03, 2016 | 5.652 | 5.669 | 5.525 | 5.587 | 11,325,494 | -0.05(-0.90%) |
Jun 02, 2016 | 5.655 | 5.722 | 5.611 | 5.638 | 10,085,155 | -0.01(-0.21%) |
Jun 01, 2016 | 5.663 | 5.698 | 5.552 | 5.650 | 19,076,330 | -0.03(-0.52%) |
May 31, 2016 | 5.638 | 5.728 | 5.587 | 5.679 | 50,913,868 | +0.06(+1.04%) |
May 27, 2016 | 5.472 | 5.620 | 5.620 | 5.620 | 38,737,400 | -0.23(-3.94%) |
May 26, 2016 | 5.853 | 5.937 | 5.833 | 5.851 | 17,514,880 | +0.05(+0.84%) |
May 25, 2016 | 5.614 | 5.823 | 5.595 | 5.802 | 23,633,186 | +0.20(+3.59%) |
May 24, 2016 | 5.540 | 5.652 | 5.493 | 5.601 | 18,050,750 | +0.04(+0.81%) |
May 23, 2016 | 5.583 | 5.634 | 5.525 | 5.556 | 10,277,817 | -0.00(-0.04%) |
May 20, 2016 | 5.597 | 5.609 | 5.503 | 5.558 | 11,935,994 | -0.01(-0.25%) |
May 19, 2016 | 5.472 | 5.577 | 5.371 | 5.572 | 16,102,863 | +0.10(+1.86%) |
May 18, 2016 | 5.529 | 5.535 | 5.421 | 5.470 | 19,919,590 | -0.08(-1.51%) |
May 17, 2016 | 5.677 | 5.737 | 5.544 | 5.554 | 15,615,325 | -0.11(-1.93%) |
May 16, 2016 | 5.613 | 5.683 | 5.573 | 5.663 | 15,506,357 | +0.06(+1.01%) |
May 13, 2016 | 5.679 | 5.722 | 5.544 | 5.607 | 15,186,449 | -0.07(-1.27%) |
May 12, 2016 | 5.718 | 5.734 | 5.630 | 5.679 | 11,015,696 | -0.02(-0.34%) |
May 11, 2016 | 5.884 | 5.884 | 5.644 | 5.698 | 15,369,232 | -0.26(-4.33%) |
May 10, 2016 | 5.905 | 5.983 | 5.857 | 5.956 | 6,757,600 | +0.06(+1.09%) |
May 09, 2016 | 5.874 | 5.950 | 5.862 | 5.892 | 9,657,171 | +0.02(+0.33%) |
May 06, 2016 | 5.895 | 5.899 | 5.731 | 5.872 | 10,021,501 | -0.00(-0.07%) |
May 05, 2016 | 5.989 | 6.003 | 5.849 | 5.876 | 11,005,929 | -0.12(-2.05%) |
May 04, 2016 | 6.089 | 6.116 | 5.918 | 5.999 | 14,710,825 | -0.11(-1.79%) |
May 03, 2016 | 6.286 | 6.317 | 6.108 | 6.108 | 13,529,169 | -0.21(-3.28%) |