Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.542 | 5.628 | 5.472 | 5.526 | 18,547,738 | -0.04(-0.78%) |
Mar 30, 2017 | 5.644 | 5.674 | 5.553 | 5.569 | 18,592,388 | -0.10(-1.71%) |
Mar 29, 2017 | 5.520 | 5.709 | 5.515 | 5.666 | 21,112,266 | +0.15(+2.74%) |
Mar 28, 2017 | 5.466 | 5.531 | 5.418 | 5.515 | 18,218,396 | +0.02(+0.39%) |
Mar 27, 2017 | 5.385 | 5.499 | 5.364 | 5.493 | 12,372,006 | +0.02(+0.39%) |
Mar 24, 2017 | 5.412 | 5.510 | 5.375 | 5.472 | 16,428,137 | +0.11(+2.01%) |
Mar 23, 2017 | 5.321 | 5.429 | 5.310 | 5.364 | 18,260,080 | -0.06(-1.09%) |
Mar 22, 2017 | 5.402 | 5.531 | 5.342 | 5.423 | 26,059,434 | +0.02(+0.40%) |
Mar 21, 2017 | 5.612 | 5.634 | 5.364 | 5.402 | 29,347,334 | -0.21(-3.66%) |
Mar 20, 2017 | 5.439 | 5.634 | 5.418 | 5.607 | 25,449,604 | +0.15(+2.77%) |
Mar 17, 2017 | 5.617 | 5.644 | 5.448 | 5.456 | 18,229,014 | -0.14(-2.51%) |
Mar 16, 2017 | 5.644 | 5.661 | 5.539 | 5.596 | 16,410,901 | -0.04(-0.67%) |
Mar 15, 2017 | 5.466 | 5.680 | 5.423 | 5.634 | 24,281,074 | +0.19(+3.57%) |
Mar 14, 2017 | 5.504 | 5.553 | 5.434 | 5.439 | 14,931,770 | -0.10(-1.75%) |
Mar 13, 2017 | 5.504 | 5.558 | 5.456 | 5.537 | 12,053,064 | +0.09(+1.58%) |
Mar 10, 2017 | 5.569 | 5.569 | 5.426 | 5.450 | 17,037,338 | +0.03(+0.60%) |
Mar 09, 2017 | 5.493 | 5.537 | 5.388 | 5.418 | 15,063,250 | -0.09(-1.57%) |
Mar 08, 2017 | 5.591 | 5.617 | 5.450 | 5.504 | 12,147,760 | -0.19(-3.41%) |
Mar 07, 2017 | 5.774 | 5.777 | 5.693 | 5.698 | 11,856,004 | -0.04(-0.66%) |
Mar 06, 2017 | 5.833 | 5.833 | 5.720 | 5.736 | 9,738,629 | -0.10(-1.67%) |
Mar 03, 2017 | 5.688 | 5.860 | 5.688 | 5.833 | 43,536,824 | +0.19(+3.35%) |
Mar 02, 2017 | 5.720 | 5.734 | 5.607 | 5.644 | 27,154,684 | -0.12(-2.00%) |
Mar 01, 2017 | 5.814 | 5.825 | 5.730 | 5.760 | 21,763,642 | +0.06(+1.04%) |
Feb 28, 2017 | 5.771 | 5.776 | 5.684 | 5.701 | 14,246,239 | -0.09(-1.49%) |
Feb 27, 2017 | 5.781 | 5.852 | 5.765 | 5.787 | 10,996,348 | +0.01(+0.09%) |
Feb 24, 2017 | 5.765 | 5.857 | 5.760 | 5.781 | 24,771,610 | -0.12(-2.10%) |
Feb 23, 2017 | 6.062 | 6.065 | 5.868 | 5.906 | 30,756,462 | -0.08(-1.26%) |
Feb 22, 2017 | 5.895 | 6.000 | 5.889 | 5.981 | 20,222,390 | +0.08(+1.37%) |
Feb 21, 2017 | 5.803 | 5.925 | 5.798 | 5.900 | 20,055,104 | +0.17(+3.01%) |
Feb 17, 2017 | 5.728 | 5.728 | 5.728 | 0 | -0.03(-0.56%) | |
Feb 16, 2017 | 5.862 | 5.868 | 5.709 | 5.760 | 23,188,148 | -0.06(-1.02%) |
Feb 15, 2017 | 5.706 | 5.830 | 5.684 | 5.819 | 15,310,431 | +0.17(+2.96%) |
Feb 14, 2017 | 5.571 | 5.655 | 5.515 | 5.652 | 11,174,514 | +0.04(+0.77%) |
Feb 13, 2017 | 5.593 | 5.630 | 5.531 | 5.609 | 12,922,259 | +0.00(+0.00%) |
Feb 10, 2017 | 5.539 | 5.657 | 5.533 | 5.609 | 14,259,413 | +0.11(+1.96%) |
Feb 09, 2017 | 5.479 | 5.555 | 5.458 | 5.501 | 13,441,738 | +0.02(+0.39%) |
Feb 08, 2017 | 5.339 | 5.506 | 5.339 | 5.479 | 20,948,152 | +0.10(+1.91%) |
Feb 07, 2017 | 5.382 | 5.382 | 5.331 | 5.377 | 15,915,847 | -0.04(-0.80%) |
Feb 06, 2017 | 5.420 | 5.474 | 5.374 | 5.420 | 23,330,310 | -0.07(-1.28%) |
Feb 03, 2017 | 5.463 | 5.560 | 5.436 | 5.490 | 17,102,290 | +0.08(+1.39%) |
Feb 02, 2017 | 5.350 | 5.420 | 5.328 | 5.415 | 21,005,890 | -0.16(-2.94%) |
Feb 01, 2017 | 5.622 | 5.643 | 5.538 | 5.579 | 23,564,424 | +0.01(+0.19%) |
Jan 31, 2017 | 5.600 | 5.619 | 5.536 | 5.568 | 12,767,212 | -0.02(-0.29%) |
Jan 30, 2017 | 5.530 | 5.622 | 5.511 | 5.584 | 19,633,322 | -0.03(-0.58%) |
Jan 27, 2017 | 5.606 | 5.649 | 5.579 | 5.616 | 12,562,462 | +0.03(+0.58%) |
Jan 26, 2017 | 5.503 | 5.584 | 5.444 | 5.584 | 17,574,836 | -0.02(-0.38%) |
Jan 25, 2017 | 5.519 | 5.616 | 5.519 | 5.606 | 17,280,856 | +0.14(+2.56%) |
Jan 24, 2017 | 5.390 | 5.482 | 5.390 | 5.465 | 22,860,564 | -0.06(-1.07%) |
Jan 23, 2017 | 5.412 | 5.525 | 5.382 | 5.525 | 26,441,664 | +0.19(+3.54%) |
Jan 20, 2017 | 5.341 | 5.350 | 5.250 | 5.336 | 28,046,772 | +0.03(+0.51%) |
Jan 19, 2017 | 5.336 | 5.336 | 5.255 | 5.309 | 16,377,769 | +0.04(+0.72%) |
Jan 18, 2017 | 5.298 | 5.331 | 5.244 | 5.271 | 19,005,324 | -0.07(-1.31%) |
Jan 17, 2017 | 5.212 | 5.379 | 5.185 | 5.341 | 16,032,707 | +0.15(+2.91%) |
Jan 13, 2017 | 5.191 | 5.191 | 5.191 | 0 | -0.09(-1.73%) | |
Jan 12, 2017 | 5.282 | 5.325 | 5.269 | 5.282 | 20,913,408 | +0.02(+0.31%) |
Jan 11, 2017 | 5.056 | 5.266 | 5.021 | 5.266 | 20,044,614 | +0.17(+3.39%) |
Jan 10, 2017 | 5.137 | 5.153 | 5.069 | 5.094 | 12,406,577 | +0.01(+0.21%) |
Jan 09, 2017 | 5.088 | 5.115 | 5.067 | 5.083 | 13,136,576 | +0.03(+0.53%) |
Jan 06, 2017 | 5.034 | 5.075 | 5.013 | 5.056 | 16,111,399 | -0.01(-0.21%) |
Jan 05, 2017 | 4.980 | 5.099 | 4.964 | 5.067 | 19,516,078 | +0.11(+2.17%) |
Jan 04, 2017 | 4.970 | 4.994 | 4.937 | 4.959 | 13,661,288 | +0.02(+0.33%) |
Jan 03, 2017 | 4.846 | 4.970 | 4.829 | 4.943 | 28,857,702 | +0.25(+5.35%) |
Dec 30, 2016 | 4.691 | 4.691 | 4.691 | 0 | -0.06(-1.25%) | |
Dec 29, 2016 | 4.675 | 4.783 | 4.675 | 4.751 | 14,395,257 | +0.09(+1.85%) |
Dec 28, 2016 | 4.557 | 4.683 | 4.535 | 4.665 | 20,642,462 | +0.19(+4.21%) |
Dec 27, 2016 | 4.541 | 4.546 | 4.471 | 4.476 | 18,359,188 | +0.01(+0.24%) |
Dec 23, 2016 | 4.465 | 4.465 | 4.465 | 0 | +0.11(+2.60%) | |
Dec 22, 2016 | 4.293 | 4.368 | 4.271 | 4.352 | 16,495,651 | +0.05(+1.24%) |
Dec 21, 2016 | 4.379 | 4.389 | 4.293 | 4.299 | 12,923,897 | -0.03(-0.62%) |
Dec 20, 2016 | 4.336 | 4.352 | 4.267 | 4.325 | 23,610,932 | +0.13(+3.18%) |
Dec 19, 2016 | 4.315 | 4.320 | 4.187 | 4.192 | 24,095,864 | -0.06(-1.38%) |
Dec 16, 2016 | 4.325 | 4.373 | 4.229 | 4.251 | 23,992,820 | -0.09(-1.97%) |
Dec 15, 2016 | 4.288 | 4.373 | 4.211 | 4.336 | 49,121,084 | +0.05(+1.12%) |
Dec 14, 2016 | 4.432 | 4.453 | 4.288 | 4.288 | 27,356,310 | -0.13(-2.90%) |
Dec 13, 2016 | 4.480 | 4.522 | 4.389 | 4.416 | 61,781,220 | +0.05(+1.10%) |
Dec 12, 2016 | 4.496 | 4.506 | 4.341 | 4.368 | 42,301,272 | -0.18(-3.87%) |
Dec 09, 2016 | 4.522 | 4.584 | 4.501 | 4.544 | 27,792,758 | +0.05(+1.19%) |
Dec 08, 2016 | 4.485 | 4.521 | 4.443 | 4.490 | 28,265,492 | +0.01(+0.12%) |
Dec 07, 2016 | 4.544 | 4.570 | 4.437 | 4.485 | 32,626,690 | -0.01(-0.12%) |
Dec 06, 2016 | 4.389 | 4.536 | 4.376 | 4.490 | 18,991,500 | +0.07(+1.57%) |
Dec 05, 2016 | 4.320 | 4.421 | 4.309 | 4.421 | 19,559,102 | +0.07(+1.72%) |
Dec 02, 2016 | 4.315 | 4.416 | 4.285 | 4.347 | 20,905,748 | +0.09(+2.07%) |
Dec 01, 2016 | 4.450 | 4.461 | 4.253 | 4.258 | 41,619,588 | -0.35(-7.51%) |
Nov 30, 2016 | 4.620 | 4.713 | 4.604 | 4.604 | 33,381,880 | +0.08(+1.76%) |
Nov 29, 2016 | 4.642 | 4.658 | 4.503 | 4.524 | 22,295,496 | -0.14(-2.97%) |
Nov 28, 2016 | 4.588 | 4.711 | 4.567 | 4.663 | 21,954,866 | +0.11(+2.34%) |
Nov 25, 2016 | 4.530 | 4.594 | 4.498 | 4.556 | 10,572,338 | -0.09(-1.83%) |
Nov 23, 2016 | 4.642 | 4.642 | 4.642 | 0 | -0.03(-0.57%) | |
Nov 22, 2016 | 4.764 | 4.764 | 4.604 | 4.668 | 33,382,502 | +0.02(+0.46%) |
Nov 21, 2016 | 4.663 | 4.711 | 4.588 | 4.647 | 31,257,316 | +0.08(+1.75%) |
Nov 18, 2016 | 4.572 | 4.631 | 4.506 | 4.567 | 19,515,714 | +0.11(+2.39%) |
Nov 17, 2016 | 4.572 | 4.604 | 4.445 | 4.461 | 21,116,692 | -0.14(-3.01%) |
Nov 16, 2016 | 4.626 | 4.703 | 4.578 | 4.599 | 28,028,768 | -0.12(-2.48%) |
Nov 15, 2016 | 4.540 | 4.743 | 4.540 | 4.716 | 28,182,506 | +0.19(+4.24%) |
Nov 14, 2016 | 4.535 | 4.567 | 4.418 | 4.524 | 48,537,828 | -0.06(-1.28%) |
Nov 11, 2016 | 4.391 | 4.642 | 4.242 | 4.583 | 44,944,084 | +0.03(+0.58%) |
Nov 10, 2016 | 4.833 | 4.881 | 4.514 | 4.556 | 46,156,568 | -0.68(-12.92%) |
Nov 09, 2016 | 5.254 | 5.408 | 5.227 | 5.232 | 27,449,474 | -0.24(-4.38%) |
Nov 08, 2016 | 5.408 | 5.584 | 5.352 | 5.472 | 15,746,635 | +0.01(+0.19%) |
Nov 07, 2016 | 5.413 | 5.472 | 5.374 | 5.461 | 17,783,784 | +0.27(+5.23%) |
Nov 04, 2016 | 5.147 | 5.286 | 5.115 | 5.190 | 21,132,672 | +0.01(+0.10%) |
Nov 03, 2016 | 5.280 | 5.403 | 5.158 | 5.184 | 20,019,610 | -0.09(-1.76%) |
Nov 02, 2016 | 5.283 | 5.371 | 5.224 | 5.277 | 11,553,237 | -0.05(-1.00%) |
Nov 01, 2016 | 5.496 | 5.506 | 5.256 | 5.331 | 15,326,272 | -0.21(-3.75%) |
Oct 31, 2016 | 5.511 | 5.559 | 5.442 | 5.538 | 19,924,432 | +0.16(+2.97%) |
Oct 28, 2016 | 5.394 | 5.432 | 5.301 | 5.378 | 17,646,930 | -0.03(-0.49%) |
Oct 27, 2016 | 5.464 | 5.505 | 5.386 | 5.405 | 17,306,888 | +0.05(+0.99%) |
Oct 26, 2016 | 5.373 | 5.426 | 5.325 | 5.352 | 18,827,026 | -0.08(-1.47%) |
Oct 25, 2016 | 5.389 | 5.474 | 5.331 | 5.432 | 22,460,850 | -0.02(-0.29%) |
Oct 24, 2016 | 5.527 | 5.549 | 5.397 | 5.448 | 18,036,716 | +0.01(+0.20%) |
Oct 21, 2016 | 5.448 | 5.480 | 5.426 | 5.437 | 11,364,828 | -0.07(-1.26%) |
Oct 20, 2016 | 5.368 | 5.517 | 5.357 | 5.506 | 21,957,468 | +0.15(+2.78%) |
Oct 19, 2016 | 5.416 | 5.469 | 5.352 | 5.357 | 18,274,194 | -0.05(-0.98%) |
Oct 18, 2016 | 5.304 | 5.432 | 5.235 | 5.410 | 73,039,136 | +0.19(+3.67%) |
Oct 17, 2016 | 5.144 | 5.240 | 5.118 | 5.219 | 20,050,582 | +0.09(+1.66%) |
Oct 14, 2016 | 5.192 | 5.219 | 5.128 | 5.134 | 11,824,306 | +0.00(+0.00%) |
Oct 13, 2016 | 5.027 | 5.155 | 4.964 | 5.134 | 17,588,442 | +0.11(+2.12%) |
Oct 12, 2016 | 5.075 | 5.105 | 5.006 | 5.027 | 58,977,932 | -0.07(-1.36%) |
Oct 11, 2016 | 5.054 | 5.097 | 5.022 | 5.097 | 12,452,704 | -0.01(-0.10%) |
Oct 10, 2016 | 5.112 | 5.153 | 5.070 | 5.102 | 12,243,598 | +0.03(+0.63%) |
Oct 07, 2016 | 5.086 | 5.091 | 4.966 | 5.070 | 17,578,022 | +0.06(+1.17%) |
Oct 06, 2016 | 4.974 | 5.027 | 4.964 | 5.011 | 22,671,074 | +0.00(+0.00%) |
Oct 05, 2016 | 5.001 | 5.038 | 4.969 | 5.011 | 14,691,862 | +0.09(+1.84%) |
Oct 04, 2016 | 4.953 | 4.985 | 4.873 | 4.921 | 26,387,424 | -0.02(-0.37%) |
Oct 03, 2016 | 4.769 | 4.944 | 4.748 | 4.939 | 21,328,956 | +0.22(+4.72%) |
Sep 30, 2016 | 4.774 | 4.795 | 4.691 | 4.717 | 20,537,638 | +0.02(+0.44%) |
Sep 29, 2016 | 4.852 | 4.873 | 4.680 | 4.696 | 26,613,428 | -0.16(-3.22%) |
Sep 28, 2016 | 4.813 | 4.862 | 4.717 | 4.852 | 22,268,212 | +0.05(+1.08%) |
Sep 27, 2016 | 4.691 | 4.810 | 4.649 | 4.800 | 22,921,582 | +0.12(+2.67%) |
Sep 26, 2016 | 4.680 | 4.714 | 4.649 | 4.675 | 11,824,284 | -0.06(-1.21%) |
Sep 23, 2016 | 4.737 | 4.784 | 4.691 | 4.732 | 17,126,012 | -0.03(-0.55%) |
Sep 22, 2016 | 4.769 | 4.836 | 4.701 | 4.758 | 17,478,930 | +0.08(+1.67%) |
Sep 21, 2016 | 4.592 | 4.696 | 4.509 | 4.680 | 25,882,798 | +0.17(+3.69%) |
Sep 20, 2016 | 4.545 | 4.571 | 4.498 | 4.514 | 20,564,094 | +0.08(+1.76%) |
Sep 19, 2016 | 4.503 | 4.571 | 4.420 | 4.436 | 17,304,074 | +0.02(+0.35%) |
Sep 16, 2016 | 4.420 | 4.483 | 4.347 | 4.420 | 31,596,156 | -0.05(-1.05%) |
Sep 15, 2016 | 4.347 | 4.509 | 4.282 | 4.467 | 26,186,272 | +0.13(+3.00%) |
Sep 14, 2016 | 4.301 | 4.389 | 4.290 | 4.337 | 25,961,496 | +0.03(+0.72%) |
Sep 13, 2016 | 4.457 | 4.477 | 4.249 | 4.306 | 32,124,720 | -0.29(-6.23%) |
Sep 12, 2016 | 4.457 | 4.602 | 4.431 | 4.592 | 22,370,790 | +0.06(+1.38%) |
Sep 09, 2016 | 4.717 | 4.732 | 4.529 | 4.529 | 34,127,140 | -0.35(-7.24%) |
Sep 08, 2016 | 4.852 | 4.919 | 4.821 | 4.883 | 22,632,554 | +0.05(+0.97%) |
Sep 07, 2016 | 4.748 | 4.865 | 4.737 | 4.836 | 16,163,508 | +0.00(+0.00%) |
Sep 06, 2016 | 4.706 | 4.836 | 4.704 | 4.836 | 17,447,796 | +0.12(+2.54%) |
Sep 02, 2016 | 4.644 | 4.717 | 4.717 | 4.717 | 20,700,578 | +0.15(+3.25%) |
Sep 01, 2016 | 4.615 | 4.641 | 4.532 | 4.568 | 42,584,808 | -0.07(-1.46%) |
Aug 31, 2016 | 4.729 | 4.729 | 4.560 | 4.636 | 28,711,942 | -0.03(-0.67%) |
Aug 30, 2016 | 4.636 | 4.682 | 4.584 | 4.667 | 15,946,573 | +0.01(+0.11%) |
Aug 29, 2016 | 4.526 | 4.682 | 4.506 | 4.662 | 15,475,005 | +0.14(+2.99%) |
Aug 26, 2016 | 4.552 | 4.714 | 4.469 | 4.526 | 25,132,284 | +0.00(+0.00%) |
Aug 25, 2016 | 4.516 | 4.558 | 4.480 | 4.526 | 16,474,479 | +0.02(+0.35%) |
Aug 24, 2016 | 4.459 | 4.547 | 4.438 | 4.511 | 20,126,106 | -0.01(-0.11%) |
Aug 23, 2016 | 4.682 | 4.719 | 4.511 | 4.516 | 27,380,468 | -0.10(-2.14%) |
Aug 22, 2016 | 4.703 | 4.703 | 4.604 | 4.615 | 15,633,324 | -0.12(-2.52%) |
Aug 19, 2016 | 4.693 | 4.755 | 4.625 | 4.734 | 10,674,743 | +0.01(+0.11%) |
Aug 18, 2016 | 4.755 | 4.776 | 4.672 | 4.729 | 9,774,142 | -0.02(-0.44%) |
Aug 17, 2016 | 4.672 | 4.750 | 4.604 | 4.750 | 18,452,164 | +0.02(+0.44%) |
Aug 16, 2016 | 4.797 | 4.819 | 4.724 | 4.729 | 19,814,996 | -0.08(-1.73%) |
Aug 15, 2016 | 4.781 | 4.833 | 4.771 | 4.812 | 14,373,100 | +0.06(+1.31%) |
Aug 12, 2016 | 4.771 | 4.833 | 4.719 | 4.750 | 15,283,601 | -0.06(-1.19%) |
Aug 11, 2016 | 4.688 | 4.807 | 4.688 | 4.807 | 17,718,162 | +0.15(+3.24%) |
Aug 10, 2016 | 4.760 | 4.786 | 4.584 | 4.656 | 27,192,334 | -0.07(-1.54%) |
Aug 09, 2016 | 4.719 | 4.807 | 4.693 | 4.729 | 17,657,674 | +0.02(+0.44%) |
Aug 08, 2016 | 4.708 | 4.761 | 4.690 | 4.708 | 21,263,876 | -0.04(-0.77%) |
Aug 05, 2016 | 4.719 | 4.765 | 4.630 | 4.745 | 22,280,976 | +0.05(+1.11%) |
Aug 04, 2016 | 4.604 | 4.729 | 4.599 | 4.693 | 23,024,158 | +0.13(+2.85%) |
Aug 03, 2016 | 4.417 | 4.573 | 4.386 | 4.563 | 19,139,664 | +0.15(+3.29%) |
Aug 02, 2016 | 4.542 | 4.563 | 4.381 | 4.417 | 29,767,906 | -0.06(-1.33%) |
Aug 01, 2016 | 4.544 | 4.549 | 4.466 | 4.477 | 14,478,809 | -0.04(-0.92%) |
Jul 29, 2016 | 4.378 | 4.544 | 4.373 | 4.518 | 25,106,680 | +0.20(+4.69%) |
Jul 28, 2016 | 4.420 | 4.430 | 4.274 | 4.316 | 32,642,558 | -0.22(-4.81%) |
Jul 27, 2016 | 4.534 | 4.612 | 4.500 | 4.534 | 19,055,776 | +0.03(+0.58%) |
Jul 26, 2016 | 4.523 | 4.580 | 4.508 | 4.508 | 13,162,324 | -0.03(-0.57%) |
Jul 25, 2016 | 4.586 | 4.599 | 4.497 | 4.534 | 9,838,147 | -0.07(-1.47%) |
Jul 22, 2016 | 4.534 | 4.622 | 4.497 | 4.601 | 14,711,730 | +0.07(+1.49%) |
Jul 21, 2016 | 4.586 | 4.612 | 4.466 | 4.534 | 26,609,126 | -0.08(-1.80%) |
Jul 20, 2016 | 4.555 | 4.638 | 4.503 | 4.617 | 15,178,359 | +0.06(+1.37%) |
Jul 19, 2016 | 4.529 | 4.565 | 4.497 | 4.555 | 15,189,223 | -0.02(-0.45%) |
Jul 18, 2016 | 4.518 | 4.601 | 4.490 | 4.575 | 14,255,184 | +0.09(+1.97%) |
Jul 15, 2016 | 4.477 | 4.523 | 4.427 | 4.487 | 14,141,842 | +0.01(+0.12%) |
Jul 14, 2016 | 4.471 | 4.518 | 4.414 | 4.482 | 28,375,344 | +0.20(+4.61%) |
Jul 13, 2016 | 4.196 | 4.284 | 4.144 | 4.284 | 26,806,814 | +0.10(+2.48%) |
Jul 12, 2016 | 4.248 | 4.300 | 4.165 | 4.181 | 20,186,482 | +0.00(+0.00%) |
Jul 11, 2016 | 4.155 | 4.207 | 4.155 | 4.181 | 17,651,766 | +0.03(+0.62%) |
Jul 08, 2016 | 4.087 | 4.165 | 3.947 | 4.155 | 26,880,612 | +0.21(+5.26%) |
Jul 07, 2016 | 3.994 | 4.051 | 3.942 | 3.947 | 17,432,222 | -0.06(-1.43%) |
Jul 06, 2016 | 3.937 | 4.009 | 3.874 | 4.004 | 17,537,678 | -0.01(-0.13%) |
Jul 05, 2016 | 4.030 | 4.079 | 3.942 | 4.009 | 16,387,865 | -0.10(-2.40%) |
Jul 01, 2016 | 4.020 | 4.108 | 4.108 | 4.108 | 31,364,972 | +0.05(+1.36%) |
Jun 30, 2016 | 4.001 | 4.141 | 3.975 | 4.053 | 22,990,534 | +0.07(+1.83%) |
Jun 29, 2016 | 3.918 | 3.991 | 3.889 | 3.980 | 19,157,008 | +0.16(+4.07%) |
Jun 28, 2016 | 3.757 | 3.840 | 3.721 | 3.825 | 29,999,954 | +0.21(+5.74%) |
Jun 27, 2016 | 3.819 | 3.819 | 3.586 | 3.617 | 38,357,284 | -0.17(-4.39%) |
Jun 24, 2016 | 3.747 | 3.840 | 3.710 | 3.783 | 47,537,900 | -0.19(-4.71%) |
Jun 23, 2016 | 3.861 | 3.975 | 3.799 | 3.970 | 17,967,916 | +0.22(+5.78%) |
Jun 22, 2016 | 3.768 | 3.861 | 3.743 | 3.753 | 23,045,218 | -0.01(-0.14%) |
Jun 21, 2016 | 3.707 | 3.784 | 3.645 | 3.758 | 30,398,896 | +0.04(+1.11%) |
Jun 20, 2016 | 3.717 | 3.768 | 3.696 | 3.717 | 21,366,736 | +0.11(+3.00%) |
Jun 17, 2016 | 3.650 | 3.676 | 3.575 | 3.609 | 18,286,294 | +0.02(+0.43%) |
Jun 16, 2016 | 3.475 | 3.601 | 3.424 | 3.593 | 15,761,796 | +0.07(+1.90%) |
Jun 15, 2016 | 3.532 | 3.619 | 3.465 | 3.526 | 25,672,098 | +0.03(+0.74%) |
Jun 14, 2016 | 3.624 | 3.671 | 3.449 | 3.501 | 27,194,796 | -0.12(-3.27%) |
Jun 13, 2016 | 3.511 | 3.647 | 3.506 | 3.619 | 33,159,310 | +0.03(+0.86%) |
Jun 10, 2016 | 3.655 | 3.681 | 3.578 | 3.588 | 13,134,578 | -0.17(-4.52%) |
Jun 09, 2016 | 3.758 | 3.784 | 3.707 | 3.758 | 17,524,530 | -0.05(-1.35%) |
Jun 08, 2016 | 3.717 | 3.825 | 3.681 | 3.810 | 33,591,788 | +0.21(+5.71%) |
Jun 07, 2016 | 3.485 | 3.609 | 3.485 | 3.604 | 34,243,228 | +0.10(+2.94%) |
Jun 06, 2016 | 3.460 | 3.524 | 3.426 | 3.501 | 20,430,712 | +0.02(+0.44%) |
Jun 03, 2016 | 3.485 | 3.537 | 3.444 | 3.485 | 21,225,092 | +0.06(+1.80%) |
Jun 02, 2016 | 3.279 | 3.444 | 3.269 | 3.424 | 21,737,080 | +0.12(+3.68%) |
Jun 01, 2016 | 3.230 | 3.323 | 3.174 | 3.302 | 23,203,730 | +0.08(+2.56%) |
May 31, 2016 | 3.405 | 3.451 | 3.138 | 3.220 | 62,108,128 | -0.19(-5.58%) |
May 27, 2016 | 3.467 | 3.410 | 3.410 | 3.410 | 16,994,266 | -0.12(-3.49%) |
May 26, 2016 | 3.513 | 3.575 | 3.500 | 3.534 | 10,674,673 | +0.05(+1.48%) |
May 25, 2016 | 3.564 | 3.580 | 3.462 | 3.482 | 17,980,616 | -0.04(-1.02%) |
May 24, 2016 | 3.570 | 3.585 | 3.477 | 3.518 | 19,026,072 | +0.04(+1.03%) |
May 23, 2016 | 3.420 | 3.528 | 3.400 | 3.482 | 26,586,514 | -0.06(-1.74%) |
May 20, 2016 | 3.575 | 3.626 | 3.498 | 3.544 | 22,372,758 | +0.02(+0.44%) |
May 19, 2016 | 3.523 | 3.544 | 3.467 | 3.528 | 31,368,072 | -0.08(-2.28%) |
May 18, 2016 | 3.606 | 3.739 | 3.580 | 3.611 | 31,219,632 | -0.07(-1.96%) |
May 17, 2016 | 3.744 | 3.750 | 3.639 | 3.683 | 22,766,348 | -0.10(-2.59%) |
May 16, 2016 | 3.832 | 3.873 | 3.762 | 3.780 | 17,509,020 | -0.02(-0.41%) |
May 13, 2016 | 3.986 | 4.007 | 3.755 | 3.796 | 34,574,676 | -0.24(-5.99%) |
May 12, 2016 | 4.002 | 4.089 | 3.878 | 4.038 | 28,455,190 | +0.06(+1.55%) |
May 11, 2016 | 4.032 | 4.043 | 3.919 | 3.976 | 26,971,086 | +0.07(+1.71%) |
May 10, 2016 | 3.786 | 3.919 | 3.778 | 3.909 | 34,669,796 | +0.21(+5.56%) |
May 09, 2016 | 3.652 | 3.714 | 3.436 | 3.703 | 47,731,680 | +0.03(+0.84%) |
May 06, 2016 | 3.616 | 3.731 | 3.603 | 3.672 | 18,888,700 | +0.05(+1.28%) |
May 05, 2016 | 3.806 | 3.827 | 3.600 | 3.626 | 31,933,684 | -0.12(-3.16%) |
May 04, 2016 | 3.626 | 3.750 | 3.595 | 3.744 | 26,819,708 | +0.20(+5.51%) |
May 03, 2016 | 3.590 | 3.631 | 3.518 | 3.549 | 33,442,576 | -0.15(-3.96%) |
May 02, 2016 | 3.752 | 3.757 | 3.659 | 3.695 | 19,221,252 | -0.14(-3.75%) |
Apr 29, 2016 | 3.880 | 3.937 | 3.778 | 3.839 | 28,374,654 | +0.02(+0.40%) |
Apr 28, 2016 | 3.788 | 3.886 | 3.757 | 3.824 | 35,733,372 | -0.06(-1.46%) |
Apr 27, 2016 | 3.860 | 3.906 | 3.824 | 3.880 | 23,335,222 | +0.11(+3.00%) |
Apr 26, 2016 | 3.618 | 3.767 | 3.598 | 3.767 | 23,812,738 | +0.17(+4.86%) |
Apr 25, 2016 | 3.685 | 3.695 | 3.557 | 3.593 | 13,070,230 | -0.08(-2.10%) |
Apr 22, 2016 | 3.639 | 3.695 | 3.605 | 3.670 | 11,930,262 | -0.02(-0.42%) |
Apr 21, 2016 | 3.767 | 3.773 | 3.665 | 3.685 | 12,916,709 | -0.07(-1.92%) |
Apr 20, 2016 | 3.721 | 3.791 | 3.675 | 3.757 | 17,333,408 | -0.02(-0.54%) |
Apr 19, 2016 | 3.742 | 3.803 | 3.737 | 3.778 | 20,306,742 | +0.08(+2.08%) |
Apr 18, 2016 | 3.685 | 3.798 | 3.670 | 3.701 | 23,757,956 | -0.09(-2.34%) |
Apr 15, 2016 | 3.813 | 3.827 | 3.724 | 3.789 | 63,169,280 | -0.03(-0.86%) |
Apr 14, 2016 | 3.920 | 3.925 | 3.752 | 3.822 | 42,516,664 | -0.10(-2.50%) |
Apr 13, 2016 | 3.944 | 3.962 | 3.883 | 3.920 | 40,818,460 | +0.04(+0.96%) |
Apr 12, 2016 | 3.752 | 3.897 | 3.719 | 3.883 | 48,971,304 | +0.17(+4.66%) |
Apr 11, 2016 | 3.682 | 3.764 | 3.673 | 3.710 | 36,953,004 | +0.18(+5.17%) |
Apr 08, 2016 | 3.448 | 3.546 | 3.420 | 3.528 | 29,605,016 | +0.24(+7.24%) |
Apr 07, 2016 | 3.289 | 3.313 | 3.238 | 3.289 | 18,902,482 | -0.02(-0.56%) |
Apr 06, 2016 | 3.317 | 3.369 | 3.254 | 3.308 | 27,890,084 | -0.08(-2.34%) |
Apr 05, 2016 | 3.345 | 3.458 | 3.303 | 3.388 | 24,216,404 | -0.02(-0.68%) |
Apr 04, 2016 | 3.490 | 3.542 | 3.406 | 3.411 | 18,414,454 | -0.18(-5.00%) |