Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.657 | 5.675 | 5.551 | 5.587 | 22,478,056 | -0.02(-0.32%) |
May 30, 2017 | 5.640 | 5.613 | 5.556 | 5.604 | 18,218,232 | -0.04(-0.63%) |
May 26, 2017 | 5.649 | 5.674 | 5.631 | 5.640 | 12,742,624 | -0.02(-0.31%) |
May 25, 2017 | 5.631 | 5.684 | 5.622 | 5.657 | 20,293,660 | +0.01(+0.16%) |
May 24, 2017 | 5.684 | 5.707 | 5.609 | 5.649 | 35,071,676 | +0.04(+0.63%) |
May 23, 2017 | 5.699 | 5.708 | 5.562 | 5.613 | 47,120,000 | +0.28(+5.31%) |
May 22, 2017 | 5.330 | 5.356 | 5.287 | 5.330 | 25,326,232 | +0.03(+0.49%) |
May 19, 2017 | 5.304 | 5.347 | 5.296 | 5.304 | 17,720,920 | +0.06(+1.15%) |
May 18, 2017 | 5.227 | 5.296 | 5.201 | 5.244 | 26,326,850 | +0.00(+0.00%) |
May 17, 2017 | 5.339 | 5.347 | 5.236 | 5.244 | 20,750,590 | -0.15(-2.71%) |
May 16, 2017 | 5.390 | 5.416 | 5.364 | 5.390 | 13,725,835 | +0.06(+1.13%) |
May 15, 2017 | 5.347 | 5.373 | 5.330 | 5.330 | 13,874,789 | +0.03(+0.65%) |
May 12, 2017 | 5.296 | 5.313 | 5.279 | 5.296 | 10,396,483 | +0.04(+0.82%) |
May 11, 2017 | 5.270 | 5.287 | 5.193 | 5.253 | 19,053,658 | -0.02(-0.33%) |
May 10, 2017 | 5.227 | 5.279 | 5.210 | 5.270 | 25,879,806 | -0.03(-0.65%) |
May 09, 2017 | 5.270 | 5.313 | 5.261 | 5.304 | 19,918,900 | +0.04(+0.82%) |
May 08, 2017 | 5.218 | 5.279 | 5.210 | 5.261 | 22,988,696 | -0.04(-0.81%) |
May 05, 2017 | 5.244 | 5.313 | 5.227 | 5.304 | 35,554,312 | +0.13(+2.49%) |
May 04, 2017 | 5.124 | 5.176 | 5.124 | 5.176 | 22,926,274 | +0.13(+2.55%) |
May 03, 2017 | 5.030 | 5.150 | 5.013 | 5.047 | 15,946,392 | +0.03(+0.68%) |
May 02, 2017 | 5.013 | 5.038 | 4.995 | 5.013 | 30,426,950 | +0.06(+1.21%) |
May 01, 2017 | 4.927 | 4.952 | 4.910 | 4.952 | 13,829,079 | +0.03(+0.70%) |
Apr 28, 2017 | 4.944 | 4.961 | 4.867 | 4.918 | 35,886,420 | +0.01(+0.17%) |
Apr 27, 2017 | 4.892 | 4.961 | 4.798 | 4.910 | 72,652,680 | +0.30(+6.52%) |
Apr 26, 2017 | 4.635 | 4.669 | 4.601 | 4.609 | 27,086,222 | -0.05(-1.11%) |
Apr 25, 2017 | 4.669 | 4.682 | 4.635 | 4.661 | 27,507,144 | +0.04(+0.93%) |
Apr 24, 2017 | 4.652 | 4.652 | 4.592 | 4.618 | 31,775,538 | +0.14(+3.07%) |
Apr 21, 2017 | 4.498 | 4.498 | 4.437 | 4.480 | 16,532,863 | -0.04(-0.95%) |
Apr 20, 2017 | 4.540 | 4.575 | 4.506 | 4.523 | 23,927,120 | +0.09(+1.93%) |
Apr 19, 2017 | 4.480 | 4.493 | 4.442 | 4.437 | 13,431,796 | -0.05(-1.15%) |
Apr 18, 2017 | 4.498 | 4.515 | 4.455 | 4.489 | 7,561,351 | -0.03(-0.57%) |
Apr 17, 2017 | 4.489 | 4.540 | 4.489 | 4.515 | 3,642,961 | +0.03(+0.77%) |
Apr 13, 2017 | 4.515 | 4.540 | 4.480 | 4.480 | 8,855,077 | -0.05(-1.14%) |
Apr 12, 2017 | 4.540 | 4.558 | 4.506 | 4.532 | 12,028,969 | +0.01(+0.19%) |
Apr 11, 2017 | 4.523 | 4.549 | 4.473 | 4.523 | 9,547,567 | -0.03(-0.75%) |
Apr 10, 2017 | 4.566 | 4.592 | 4.545 | 4.558 | 7,282,885 | +0.03(+0.57%) |
Apr 07, 2017 | 4.515 | 4.558 | 4.506 | 4.532 | 6,598,166 | +0.04(+0.96%) |
Apr 06, 2017 | 4.489 | 4.540 | 4.480 | 4.489 | 12,392,730 | +0.04(+0.97%) |
Apr 05, 2017 | 4.532 | 4.540 | 4.446 | 4.446 | 16,813,186 | -0.15(-3.36%) |
Apr 04, 2017 | 4.549 | 4.601 | 4.540 | 4.601 | 10,107,466 | +0.03(+0.56%) |
Apr 03, 2017 | 4.618 | 4.618 | 4.532 | 4.575 | 10,376,774 | -0.08(-1.66%) |
Mar 31, 2017 | 4.601 | 4.661 | 4.592 | 4.652 | 10,163,761 | +0.08(+1.69%) |
Mar 30, 2017 | 4.575 | 4.618 | 4.566 | 4.575 | 9,830,832 | -0.03(-0.56%) |
Mar 29, 2017 | 4.592 | 4.618 | 4.575 | 4.601 | 12,362,985 | -0.03(-0.74%) |
Mar 28, 2017 | 4.652 | 4.678 | 4.609 | 4.635 | 16,550,257 | -0.05(-1.10%) |
Mar 27, 2017 | 4.652 | 4.721 | 4.644 | 4.686 | 13,635,237 | +0.08(+1.68%) |
Mar 24, 2017 | 4.609 | 4.643 | 4.592 | 4.609 | 8,981,186 | -0.01(-0.19%) |
Mar 23, 2017 | 4.592 | 4.643 | 4.575 | 4.618 | 8,214,410 | -0.01(-0.19%) |
Mar 22, 2017 | 4.592 | 4.626 | 4.549 | 4.626 | 17,129,110 | -0.01(-0.19%) |
Mar 21, 2017 | 4.755 | 4.772 | 4.635 | 4.635 | 21,354,752 | -0.12(-2.53%) |
Mar 20, 2017 | 4.746 | 4.781 | 4.721 | 4.755 | 21,810,242 | +0.07(+1.47%) |
Mar 17, 2017 | 4.712 | 4.721 | 4.678 | 4.686 | 10,645,796 | +0.01(+0.18%) |
Mar 16, 2017 | 4.643 | 4.704 | 4.643 | 4.678 | 12,240,522 | +0.07(+1.49%) |
Mar 15, 2017 | 4.566 | 4.626 | 4.549 | 4.609 | 9,867,761 | +0.03(+0.56%) |
Mar 14, 2017 | 4.583 | 4.583 | 4.549 | 4.583 | 5,557,321 | -0.02(-0.37%) |
Mar 13, 2017 | 4.592 | 4.609 | 4.583 | 4.601 | 7,890,755 | -0.01(-0.19%) |
Mar 10, 2017 | 4.575 | 4.618 | 4.566 | 4.609 | 11,360,089 | +0.08(+1.70%) |
Mar 09, 2017 | 4.515 | 4.540 | 4.506 | 4.532 | 8,012,034 | +0.09(+1.93%) |
Mar 08, 2017 | 4.455 | 4.480 | 4.429 | 4.446 | 9,885,047 | -0.04(-0.96%) |
Mar 07, 2017 | 4.489 | 4.506 | 4.472 | 4.489 | 9,747,985 | -0.04(-0.95%) |
Mar 06, 2017 | 4.540 | 4.549 | 4.515 | 4.532 | 8,600,626 | +0.00(+0.00%) |
Mar 03, 2017 | 4.515 | 4.540 | 4.489 | 4.532 | 13,982,608 | +0.05(+1.15%) |
Mar 02, 2017 | 4.472 | 4.506 | 4.463 | 4.480 | 22,203,274 | -0.03(-0.76%) |
Mar 01, 2017 | 4.437 | 4.540 | 4.437 | 4.515 | 23,667,460 | +0.10(+2.33%) |
Feb 28, 2017 | 4.403 | 4.446 | 4.395 | 4.412 | 10,784,751 | -0.03(-0.77%) |
Feb 27, 2017 | 4.429 | 4.467 | 4.412 | 4.446 | 13,264,425 | +0.03(+0.78%) |
Feb 24, 2017 | 4.377 | 4.446 | 4.369 | 4.412 | 13,485,202 | -0.01(-0.19%) |
Feb 23, 2017 | 4.420 | 4.472 | 4.386 | 4.420 | 25,585,416 | +0.04(+0.98%) |
Feb 22, 2017 | 4.317 | 4.386 | 4.301 | 4.377 | 19,414,576 | +0.01(+0.20%) |
Feb 21, 2017 | 4.317 | 4.369 | 4.317 | 4.369 | 17,500,408 | +0.03(+0.79%) |
Feb 17, 2017 | 4.334 | 4.334 | 4.334 | 0 | -0.02(-0.39%) | |
Feb 16, 2017 | 4.334 | 4.369 | 4.326 | 4.352 | 17,060,578 | +0.06(+1.40%) |
Feb 15, 2017 | 4.257 | 4.300 | 4.249 | 4.292 | 14,363,770 | +0.03(+0.60%) |
Feb 14, 2017 | 4.266 | 4.283 | 4.249 | 4.266 | 9,169,660 | +0.01(+0.20%) |
Feb 13, 2017 | 4.240 | 4.292 | 4.231 | 4.257 | 17,945,634 | +0.07(+1.64%) |
Feb 10, 2017 | 4.197 | 4.214 | 4.171 | 4.189 | 8,119,053 | -0.01(-0.20%) |
Feb 09, 2017 | 4.189 | 4.240 | 4.189 | 4.197 | 14,855,780 | +0.01(+0.20%) |
Feb 08, 2017 | 4.197 | 4.219 | 4.171 | 4.189 | 9,927,055 | +0.02(+0.41%) |
Feb 07, 2017 | 4.189 | 4.197 | 4.154 | 4.171 | 12,963,263 | +0.09(+2.32%) |
Feb 06, 2017 | 4.086 | 4.103 | 4.060 | 4.077 | 15,571,722 | -0.07(-1.66%) |
Feb 03, 2017 | 4.146 | 4.163 | 4.111 | 4.146 | 13,821,567 | +0.01(+0.21%) |
Feb 02, 2017 | 4.137 | 4.197 | 4.094 | 4.137 | 52,020,856 | +0.21(+5.47%) |
Feb 01, 2017 | 3.897 | 3.940 | 3.880 | 3.922 | 12,161,616 | +0.04(+1.11%) |
Jan 31, 2017 | 3.905 | 3.914 | 3.862 | 3.880 | 11,050,002 | -0.02(-0.44%) |
Jan 30, 2017 | 3.983 | 3.931 | 3.880 | 3.897 | 19,885,644 | -0.09(-2.16%) |
Jan 27, 2017 | 3.974 | 4.008 | 3.957 | 3.983 | 13,924,600 | -0.07(-1.69%) |
Jan 26, 2017 | 4.077 | 4.094 | 4.017 | 4.051 | 16,916,900 | +0.09(+2.16%) |
Jan 25, 2017 | 3.940 | 3.974 | 3.931 | 3.965 | 20,977,722 | -0.04(-1.07%) |
Jan 24, 2017 | 3.965 | 4.021 | 3.948 | 4.008 | 25,408,812 | -0.01(-0.21%) |
Jan 23, 2017 | 4.017 | 4.017 | 3.965 | 4.017 | 10,206,713 | -0.07(-1.68%) |
Jan 20, 2017 | 4.077 | 4.094 | 4.043 | 4.086 | 7,405,391 | +0.02(+0.42%) |
Jan 19, 2017 | 4.034 | 4.068 | 4.034 | 4.068 | 8,913,086 | +0.04(+1.07%) |
Jan 18, 2017 | 4.025 | 4.068 | 4.017 | 4.025 | 7,739,286 | -0.04(-1.05%) |
Jan 17, 2017 | 4.077 | 4.094 | 4.034 | 4.068 | 10,767,019 | -0.01(-0.21%) |
Jan 13, 2017 | 4.077 | 4.077 | 4.077 | 0 | +0.04(+1.06%) | |
Jan 12, 2017 | 4.034 | 4.043 | 4.000 | 4.034 | 17,902,416 | -0.07(-1.67%) |
Jan 11, 2017 | 4.103 | 4.103 | 4.068 | 4.103 | 10,460,235 | -0.05(-1.24%) |
Jan 10, 2017 | 4.163 | 4.171 | 4.128 | 4.154 | 8,999,912 | +0.01(+0.21%) |
Jan 09, 2017 | 4.171 | 4.189 | 4.103 | 4.146 | 16,957,988 | -0.08(-1.83%) |
Jan 06, 2017 | 4.231 | 4.283 | 4.206 | 4.223 | 21,063,340 | +0.02(+0.41%) |
Jan 05, 2017 | 4.163 | 4.223 | 4.146 | 4.206 | 11,509,215 | +0.05(+1.24%) |
Jan 04, 2017 | 4.120 | 4.163 | 4.111 | 4.154 | 11,938,368 | +0.06(+1.47%) |
Jan 03, 2017 | 4.086 | 4.111 | 4.077 | 4.094 | 9,184,385 | -0.03(-0.83%) |
Dec 30, 2016 | 4.128 | 4.128 | 4.128 | 0 | -0.02(-0.41%) | |
Dec 29, 2016 | 4.154 | 4.176 | 4.120 | 4.146 | 10,346,210 | +0.03(+0.63%) |
Dec 28, 2016 | 4.171 | 4.171 | 4.103 | 4.120 | 9,178,892 | -0.09(-2.24%) |
Dec 27, 2016 | 4.223 | 4.231 | 4.206 | 4.214 | 7,526,919 | +0.03(+0.61%) |
Dec 23, 2016 | 4.189 | 4.189 | 4.189 | 0 | +0.14(+3.39%) | |
Dec 22, 2016 | 4.077 | 4.086 | 4.038 | 4.051 | 11,180,561 | -0.03(-0.84%) |
Dec 21, 2016 | 4.257 | 4.283 | 4.008 | 4.086 | 34,733,572 | -0.12(-2.86%) |
Dec 20, 2016 | 4.189 | 4.223 | 4.176 | 4.206 | 18,956,544 | +0.01(+0.20%) |
Dec 19, 2016 | 4.231 | 4.240 | 4.180 | 4.197 | 15,950,255 | +0.01(+0.20%) |
Dec 16, 2016 | 4.171 | 4.231 | 4.154 | 4.189 | 15,428,476 | +0.14(+3.39%) |
Dec 15, 2016 | 4.043 | 4.094 | 4.017 | 4.051 | 15,342,067 | +0.02(+0.43%) |
Dec 14, 2016 | 4.068 | 4.120 | 4.034 | 4.034 | 17,576,230 | -0.03(-0.84%) |
Dec 13, 2016 | 4.034 | 4.111 | 4.034 | 4.068 | 14,154,492 | +0.09(+2.38%) |
Dec 12, 2016 | 3.957 | 4.008 | 3.948 | 3.974 | 18,435,276 | +0.01(+0.22%) |
Dec 09, 2016 | 3.948 | 3.991 | 3.931 | 3.965 | 14,004,775 | +0.03(+0.87%) |
Dec 08, 2016 | 3.974 | 3.991 | 3.914 | 3.931 | 25,969,520 | -0.10(-2.55%) |
Dec 07, 2016 | 3.965 | 4.060 | 3.957 | 4.034 | 20,628,900 | +0.11(+2.84%) |
Dec 06, 2016 | 3.897 | 3.948 | 3.871 | 3.922 | 21,257,412 | +0.05(+1.33%) |
Dec 05, 2016 | 3.716 | 3.871 | 3.708 | 3.871 | 21,456,096 | +0.24(+6.62%) |
Dec 02, 2016 | 3.631 | 3.656 | 3.605 | 3.631 | 8,031,781 | -0.02(-0.47%) |
Dec 01, 2016 | 3.691 | 3.699 | 3.652 | 3.648 | 8,210,752 | -0.04(-1.16%) |
Nov 30, 2016 | 3.708 | 3.716 | 3.682 | 3.691 | 11,886,155 | +0.01(+0.23%) |
Nov 29, 2016 | 3.665 | 3.699 | 3.656 | 3.682 | 7,338,702 | +0.03(+0.70%) |
Nov 28, 2016 | 3.674 | 3.682 | 3.639 | 3.656 | 9,461,388 | -0.06(-1.62%) |
Nov 25, 2016 | 3.725 | 3.742 | 3.699 | 3.716 | 9,425,597 | +0.12(+3.34%) |
Nov 23, 2016 | 3.596 | 3.596 | 3.596 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 3.579 | 3.605 | 3.571 | 3.596 | 8,967,700 | +0.02(+0.48%) |
Nov 21, 2016 | 3.571 | 3.588 | 3.553 | 3.579 | 7,048,192 | +0.01(+0.24%) |
Nov 18, 2016 | 3.605 | 3.613 | 3.562 | 3.571 | 7,726,503 | +0.01(+0.24%) |
Nov 17, 2016 | 3.596 | 3.622 | 3.553 | 3.562 | 12,356,090 | +0.03(+0.73%) |
Nov 16, 2016 | 3.519 | 3.571 | 3.519 | 3.536 | 16,118,394 | -0.02(-0.48%) |
Nov 15, 2016 | 3.493 | 3.553 | 3.468 | 3.553 | 39,379,364 | -0.15(-3.94%) |
Nov 14, 2016 | 3.708 | 3.716 | 3.674 | 3.699 | 14,705,731 | -0.09(-2.49%) |
Nov 11, 2016 | 3.802 | 3.819 | 3.742 | 3.794 | 13,751,068 | -0.06(-1.56%) |
Nov 10, 2016 | 3.845 | 3.888 | 3.819 | 3.854 | 13,221,774 | +0.03(+0.90%) |
Nov 09, 2016 | 3.742 | 3.828 | 3.734 | 3.819 | 13,008,727 | +0.01(+0.23%) |
Nov 08, 2016 | 3.794 | 3.819 | 3.751 | 3.811 | 12,215,246 | +0.00(+0.00%) |
Nov 07, 2016 | 3.845 | 3.854 | 3.768 | 3.811 | 22,849,756 | +0.11(+3.02%) |
Nov 04, 2016 | 3.708 | 3.725 | 3.691 | 3.699 | 14,470,291 | -0.07(-1.82%) |
Nov 03, 2016 | 3.802 | 3.815 | 3.759 | 3.768 | 19,696,934 | -0.04(-1.13%) |
Nov 02, 2016 | 3.802 | 3.845 | 3.785 | 3.811 | 13,645,373 | +0.00(+0.00%) |
Nov 01, 2016 | 3.819 | 3.837 | 3.777 | 3.811 | 25,016,438 | -0.03(-0.89%) |
Oct 31, 2016 | 3.880 | 3.888 | 3.837 | 3.845 | 16,818,764 | -0.07(-1.75%) |
Oct 28, 2016 | 3.922 | 3.961 | 3.897 | 3.914 | 31,690,574 | -0.15(-3.59%) |
Oct 27, 2016 | 4.111 | 4.111 | 4.043 | 4.060 | 42,413,608 | -0.37(-8.33%) |
Oct 26, 2016 | 4.352 | 4.463 | 4.352 | 4.429 | 19,483,916 | +0.16(+3.82%) |
Oct 25, 2016 | 4.231 | 4.274 | 4.223 | 4.266 | 10,617,588 | +0.00(+0.00%) |
Oct 24, 2016 | 4.257 | 4.283 | 4.249 | 4.266 | 6,709,327 | +0.04(+1.02%) |
Oct 21, 2016 | 4.240 | 4.249 | 4.206 | 4.223 | 11,857,237 | -0.07(-1.60%) |
Oct 20, 2016 | 4.266 | 4.309 | 4.266 | 4.292 | 7,560,442 | +0.02(+0.40%) |
Oct 19, 2016 | 4.283 | 4.283 | 4.249 | 4.274 | 6,384,518 | -0.03(-0.80%) |
Oct 18, 2016 | 4.300 | 4.326 | 4.274 | 4.309 | 9,850,712 | +0.04(+1.01%) |
Oct 17, 2016 | 4.257 | 4.283 | 4.240 | 4.266 | 7,361,903 | +0.02(+0.40%) |
Oct 14, 2016 | 4.283 | 4.326 | 4.249 | 4.249 | 9,812,461 | +0.01(+0.20%) |
Oct 13, 2016 | 4.257 | 4.257 | 4.189 | 4.240 | 27,042,618 | -0.13(-2.95%) |
Oct 12, 2016 | 4.420 | 4.442 | 4.369 | 4.369 | 37,340,444 | -0.26(-5.57%) |
Oct 11, 2016 | 4.704 | 4.704 | 4.605 | 4.626 | 16,207,659 | -0.12(-2.53%) |
Oct 10, 2016 | 4.721 | 4.772 | 4.712 | 4.746 | 10,564,102 | +0.03(+0.73%) |
Oct 07, 2016 | 4.643 | 4.721 | 4.643 | 4.712 | 16,093,178 | -0.04(-0.90%) |
Oct 06, 2016 | 4.798 | 4.798 | 4.738 | 4.755 | 21,082,724 | -0.15(-2.98%) |
Oct 05, 2016 | 4.952 | 4.952 | 4.884 | 4.901 | 15,202,260 | -0.06(-1.21%) |
Oct 04, 2016 | 4.961 | 5.004 | 4.927 | 4.961 | 6,764,573 | +0.03(+0.52%) |
Oct 03, 2016 | 4.952 | 4.970 | 4.935 | 4.935 | 6,371,189 | -0.03(-0.69%) |
Sep 30, 2016 | 4.944 | 5.004 | 4.935 | 4.970 | 10,331,217 | +0.06(+1.22%) |
Sep 29, 2016 | 4.935 | 4.970 | 4.892 | 4.910 | 6,775,170 | -0.02(-0.35%) |
Sep 28, 2016 | 4.918 | 4.935 | 4.875 | 4.927 | 5,975,373 | +0.03(+0.53%) |
Sep 27, 2016 | 4.789 | 4.910 | 4.789 | 4.901 | 7,165,021 | +0.08(+1.60%) |
Sep 26, 2016 | 4.815 | 4.849 | 4.815 | 4.824 | 6,796,987 | -0.03(-0.71%) |
Sep 23, 2016 | 4.849 | 4.892 | 4.841 | 4.858 | 8,574,598 | -0.07(-1.39%) |
Sep 22, 2016 | 4.927 | 4.935 | 4.901 | 4.927 | 16,363,723 | +0.14(+2.87%) |
Sep 21, 2016 | 4.746 | 4.789 | 4.721 | 4.789 | 9,335,030 | +0.07(+1.45%) |
Sep 20, 2016 | 4.738 | 4.738 | 4.695 | 4.721 | 6,034,600 | -0.01(-0.18%) |
Sep 19, 2016 | 4.695 | 4.764 | 4.712 | 4.729 | 6,534,233 | +0.03(+0.73%) |
Sep 16, 2016 | 4.661 | 4.704 | 4.635 | 4.695 | 17,458,674 | -0.08(-1.62%) |
Sep 15, 2016 | 4.686 | 4.772 | 4.678 | 4.772 | 18,191,234 | +0.05(+1.09%) |
Sep 14, 2016 | 4.764 | 4.794 | 4.712 | 4.721 | 25,813,962 | -0.09(-1.79%) |
Sep 13, 2016 | 4.832 | 4.841 | 4.764 | 4.807 | 21,985,708 | -0.07(-1.41%) |
Sep 12, 2016 | 4.755 | 4.884 | 4.746 | 4.875 | 21,342,376 | -0.02(-0.35%) |
Sep 09, 2016 | 4.944 | 4.952 | 4.892 | 4.892 | 15,852,370 | -0.11(-2.23%) |
Sep 08, 2016 | 5.004 | 5.013 | 4.961 | 5.004 | 9,588,755 | -0.03(-0.68%) |
Sep 07, 2016 | 4.970 | 5.055 | 4.970 | 5.038 | 9,723,831 | +0.11(+2.26%) |
Sep 06, 2016 | 4.927 | 4.952 | 4.918 | 4.927 | 5,570,444 | -0.02(-0.35%) |
Sep 02, 2016 | 4.901 | 4.944 | 4.944 | 4.944 | 6,431,862 | +0.09(+1.77%) |
Sep 01, 2016 | 4.892 | 4.910 | 4.832 | 4.858 | 7,804,914 | -0.01(-0.18%) |
Aug 31, 2016 | 4.901 | 4.927 | 4.832 | 4.867 | 8,766,923 | -0.06(-1.22%) |
Aug 30, 2016 | 4.910 | 4.944 | 4.901 | 4.927 | 7,694,106 | +0.04(+0.88%) |
Aug 29, 2016 | 4.867 | 4.901 | 4.858 | 4.884 | 3,602,916 | +0.00(+0.00%) |
Aug 26, 2016 | 4.884 | 4.944 | 4.858 | 4.884 | 9,379,531 | -0.01(-0.18%) |
Aug 25, 2016 | 4.901 | 4.918 | 4.875 | 4.892 | 5,343,778 | -0.04(-0.87%) |
Aug 24, 2016 | 4.935 | 4.970 | 4.927 | 4.935 | 8,505,007 | +0.03(+0.70%) |
Aug 23, 2016 | 4.867 | 4.927 | 4.858 | 4.901 | 16,049,503 | +0.05(+1.06%) |
Aug 22, 2016 | 4.849 | 4.858 | 4.810 | 4.849 | 13,426,591 | -0.02(-0.35%) |
Aug 19, 2016 | 4.884 | 4.918 | 4.849 | 4.867 | 12,707,665 | -0.07(-1.39%) |
Aug 18, 2016 | 4.884 | 4.944 | 4.884 | 4.935 | 11,127,164 | +0.05(+1.05%) |
Aug 17, 2016 | 4.892 | 4.918 | 4.858 | 4.884 | 15,349,571 | -0.08(-1.56%) |
Aug 16, 2016 | 4.944 | 4.970 | 4.935 | 4.961 | 13,777,394 | -0.02(-0.34%) |
Aug 15, 2016 | 4.952 | 4.978 | 4.927 | 4.978 | 16,659,242 | +0.05(+1.05%) |
Aug 12, 2016 | 4.952 | 4.961 | 4.910 | 4.927 | 6,575,811 | +0.03(+0.70%) |
Aug 11, 2016 | 4.867 | 4.927 | 4.867 | 4.892 | 5,699,590 | +0.01(+0.18%) |
Aug 10, 2016 | 4.892 | 4.901 | 4.849 | 4.884 | 12,368,399 | +0.03(+0.71%) |
Aug 09, 2016 | 4.781 | 4.858 | 4.781 | 4.849 | 13,444,693 | +0.12(+2.54%) |
Aug 08, 2016 | 4.704 | 4.738 | 4.686 | 4.729 | 11,116,183 | +0.03(+0.73%) |
Aug 05, 2016 | 4.686 | 4.738 | 4.678 | 4.695 | 19,173,026 | -0.03(-0.55%) |
Aug 04, 2016 | 4.712 | 4.746 | 4.618 | 4.721 | 68,756,976 | -0.16(-3.34%) |
Aug 03, 2016 | 4.781 | 4.961 | 4.772 | 4.884 | 31,350,642 | +0.07(+1.43%) |
Aug 02, 2016 | 4.858 | 4.867 | 4.798 | 4.815 | 13,521,963 | -0.04(-0.88%) |
Aug 01, 2016 | 4.884 | 4.901 | 4.841 | 4.858 | 11,050,519 | -0.09(-1.91%) |
Jul 29, 2016 | 4.944 | 4.961 | 4.910 | 4.952 | 11,122,102 | +0.02(+0.35%) |
Jul 28, 2016 | 4.910 | 4.944 | 4.884 | 4.935 | 18,975,888 | -0.09(-1.88%) |
Jul 27, 2016 | 5.004 | 5.055 | 4.978 | 5.030 | 14,122,943 | +0.08(+1.56%) |
Jul 26, 2016 | 4.952 | 4.987 | 4.927 | 4.952 | 9,636,291 | -0.03(-0.69%) |
Jul 25, 2016 | 4.978 | 5.000 | 4.910 | 4.987 | 12,070,769 | -0.04(-0.85%) |
Jul 22, 2016 | 5.013 | 5.038 | 4.978 | 5.030 | 11,794,011 | +0.03(+0.69%) |
Jul 21, 2016 | 5.013 | 5.038 | 4.970 | 4.995 | 7,266,752 | +0.00(+0.00%) |
Jul 20, 2016 | 4.987 | 5.013 | 4.961 | 4.995 | 7,274,451 | +0.09(+1.93%) |
Jul 19, 2016 | 4.970 | 4.987 | 4.892 | 4.901 | 10,608,838 | -0.12(-2.39%) |
Jul 18, 2016 | 5.021 | 5.064 | 4.995 | 5.021 | 12,721,842 | -0.06(-1.18%) |
Jul 15, 2016 | 5.073 | 5.090 | 5.047 | 5.081 | 9,832,151 | -0.01(-0.17%) |
Jul 14, 2016 | 5.124 | 5.141 | 5.068 | 5.090 | 12,917,387 | +0.03(+0.68%) |
Jul 13, 2016 | 5.021 | 5.090 | 4.995 | 5.055 | 19,142,476 | +0.26(+5.37%) |
Jul 12, 2016 | 4.824 | 4.841 | 4.798 | 4.798 | 8,536,127 | +0.03(+0.54%) |
Jul 11, 2016 | 4.764 | 4.798 | 4.755 | 4.772 | 8,174,787 | +0.09(+2.02%) |
Jul 08, 2016 | 4.669 | 4.721 | 4.575 | 4.678 | 9,151,202 | +0.10(+2.25%) |
Jul 07, 2016 | 4.523 | 4.592 | 4.515 | 4.575 | 22,487,570 | -0.01(-0.19%) |
Jul 06, 2016 | 4.532 | 4.583 | 4.480 | 4.583 | 15,405,996 | -0.03(-0.56%) |
Jul 05, 2016 | 4.618 | 4.631 | 4.575 | 4.609 | 21,509,592 | -0.25(-5.12%) |
Jul 01, 2016 | 4.841 | 4.858 | 4.858 | 4.858 | 12,681,505 | -0.03(-0.53%) |
Jun 30, 2016 | 4.824 | 4.892 | 4.789 | 4.884 | 12,461,592 | +0.13(+2.71%) |
Jun 29, 2016 | 4.738 | 4.764 | 4.712 | 4.755 | 14,151,933 | +0.15(+3.36%) |
Jun 28, 2016 | 4.583 | 4.643 | 4.553 | 4.601 | 15,841,404 | +0.24(+5.51%) |
Jun 27, 2016 | 4.472 | 4.403 | 4.300 | 4.360 | 18,999,532 | -0.11(-2.50%) |
Jun 24, 2016 | 4.334 | 4.532 | 4.326 | 4.472 | 41,082,212 | -0.42(-8.60%) |
Jun 23, 2016 | 4.918 | 4.935 | 4.867 | 4.892 | 10,247,156 | +0.10(+2.15%) |
Jun 22, 2016 | 4.815 | 4.832 | 4.772 | 4.789 | 11,871,365 | -0.01(-0.18%) |
Jun 21, 2016 | 4.781 | 4.815 | 4.755 | 4.798 | 10,527,041 | +0.03(+0.54%) |
Jun 20, 2016 | 4.798 | 4.807 | 4.764 | 4.772 | 6,517,969 | +0.03(+0.72%) |
Jun 17, 2016 | 4.712 | 4.746 | 4.635 | 4.738 | 14,663,440 | +0.03(+0.55%) |
Jun 16, 2016 | 4.601 | 4.712 | 4.566 | 4.712 | 14,611,670 | +0.14(+2.99%) |
Jun 15, 2016 | 4.543 | 4.624 | 4.534 | 4.575 | 13,043,882 | +0.04(+0.90%) |
Jun 14, 2016 | 4.559 | 4.575 | 4.477 | 4.534 | 15,417,250 | -0.07(-1.59%) |
Jun 13, 2016 | 4.567 | 4.689 | 4.551 | 4.608 | 20,831,360 | +0.04(+0.89%) |
Jun 10, 2016 | 4.583 | 4.616 | 4.543 | 4.567 | 15,373,468 | -0.06(-1.23%) |
Jun 09, 2016 | 4.632 | 4.656 | 4.587 | 4.624 | 10,639,217 | -0.05(-1.05%) |
Jun 08, 2016 | 4.673 | 4.689 | 4.648 | 4.673 | 15,735,700 | +0.03(+0.70%) |
Jun 07, 2016 | 4.656 | 4.665 | 4.624 | 4.640 | 13,344,956 | +0.03(+0.71%) |
Jun 06, 2016 | 4.624 | 4.640 | 4.591 | 4.608 | 16,839,888 | -0.02(-0.53%) |
Jun 03, 2016 | 4.656 | 4.665 | 4.591 | 4.632 | 12,766,739 | +0.02(+0.53%) |
Jun 02, 2016 | 4.567 | 4.624 | 4.559 | 4.608 | 8,998,986 | -0.01(-0.18%) |