Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.332 | 7.604 | 7.322 | 7.595 | 19,030,720 | +0.29(+3.91%) |
Apr 27, 2017 | 7.339 | 7.440 | 7.127 | 7.309 | 17,531,890 | -0.10(-1.39%) |
Apr 26, 2017 | 7.504 | 7.517 | 7.233 | 7.412 | 20,137,890 | -0.25(-3.30%) |
Apr 25, 2017 | 7.603 | 7.676 | 7.446 | 7.665 | 17,649,590 | +0.08(+1.08%) |
Apr 24, 2017 | 7.794 | 7.819 | 7.520 | 7.583 | 15,649,370 | -0.05(-0.72%) |
Apr 21, 2017 | 7.762 | 7.779 | 7.497 | 7.638 | 17,785,870 | +0.03(+0.42%) |
Apr 20, 2017 | 7.340 | 7.625 | 7.326 | 7.606 | 16,676,170 | +0.34(+4.71%) |
Apr 19, 2017 | 7.190 | 7.350 | 7.170 | 7.264 | 12,155,620 | +0.11(+1.48%) |
Apr 18, 2017 | 7.220 | 7.086 | 7.158 | 8,248,740 | -0.01(-0.17%) | |
Apr 17, 2017 | 7.146 | 7.226 | 7.078 | 7.170 | 10,189,270 | +0.11(+1.51%) |
Apr 13, 2017 | 6.933 | 7.188 | 6.908 | 7.063 | 16,429,980 | +0.14(+1.99%) |
Apr 12, 2017 | 6.900 | 7.007 | 6.893 | 6.925 | 7,615,170 | +0.02(+0.28%) |
Apr 11, 2017 | 6.912 | 6.970 | 6.745 | 6.906 | 9,659,010 | -0.02(-0.32%) |
Apr 10, 2017 | 6.909 | 7.006 | 6.875 | 6.928 | 9,960,890 | +0.06(+0.83%) |
Apr 07, 2017 | 6.858 | 6.898 | 6.828 | 6.871 | 4,749,750 | +0.02(+0.28%) |
Apr 06, 2017 | 6.791 | 6.888 | 6.791 | 6.852 | 8,401,830 | +0.06(+0.93%) |
Apr 05, 2017 | 6.885 | 6.964 | 6.773 | 6.789 | 10,141,200 | -0.06(-0.93%) |
Apr 04, 2017 | 6.923 | 7.000 | 6.816 | 6.853 | 10,136,040 | -0.07(-1.01%) |
Apr 03, 2017 | 6.816 | 6.935 | 6.722 | 6.923 | 13,878,650 | +0.11(+1.67%) |
Mar 31, 2017 | 6.786 | 6.944 | 6.705 | 6.809 | 26,649,760 | -0.10(-1.39%) |
Mar 30, 2017 | 7.269 | 7.287 | 6.872 | 6.905 | 30,924,160 | -0.37(-5.05%) |
Mar 29, 2017 | 7.278 | 7.299 | 7.080 | 7.272 | 15,653,620 | +0.04(+0.48%) |
Mar 28, 2017 | 7.066 | 7.300 | 7.055 | 7.237 | 17,408,080 | +0.20(+2.80%) |
Mar 27, 2017 | 6.830 | 7.075 | 6.733 | 7.040 | 16,209,530 | +0.14(+2.06%) |
Mar 24, 2017 | 6.801 | 7.011 | 6.769 | 6.898 | 14,624,810 | +0.14(+2.07%) |
Mar 23, 2017 | 6.681 | 6.830 | 6.673 | 6.758 | 13,075,710 | +0.09(+1.30%) |
Mar 22, 2017 | 6.697 | 6.748 | 6.475 | 6.671 | 14,457,710 | -0.05(-0.71%) |
Mar 21, 2017 | 6.993 | 7.157 | 6.684 | 6.719 | 36,310,100 | -0.17(-2.43%) |
Mar 20, 2017 | 6.736 | 6.892 | 6.720 | 6.886 | 18,054,460 | +0.19(+2.79%) |
Mar 17, 2017 | 6.549 | 6.739 | 6.528 | 6.699 | 14,965,880 | +0.20(+3.08%) |
Mar 16, 2017 | 6.501 | 6.530 | 6.456 | 6.499 | 5,413,410 | +0.01(+0.23%) |
Mar 15, 2017 | 6.403 | 6.499 | 6.308 | 6.484 | 8,824,990 | +0.10(+1.58%) |
Mar 14, 2017 | 6.462 | 6.473 | 6.352 | 6.383 | 7,021,220 | -0.11(-1.69%) |
Mar 13, 2017 | 6.438 | 6.521 | 6.396 | 6.493 | 10,034,820 | +0.08(+1.22%) |
Mar 10, 2017 | 6.323 | 6.433 | 6.250 | 6.415 | 12,182,930 | +0.18(+2.82%) |
Mar 09, 2017 | 6.106 | 6.253 | 6.072 | 6.239 | 9,945,000 | +0.15(+2.43%) |
Mar 08, 2017 | 6.025 | 6.150 | 6.008 | 6.091 | 8,752,470 | +0.08(+1.30%) |
Mar 07, 2017 | 5.929 | 6.066 | 5.920 | 6.013 | 10,836,700 | +0.08(+1.37%) |
Mar 06, 2017 | 5.994 | 6.026 | 5.863 | 5.932 | 6,986,040 | -0.10(-1.61%) |
Mar 03, 2017 | 5.964 | 6.038 | 5.912 | 6.029 | 9,894,970 | +0.06(+1.04%) |
Mar 02, 2017 | 5.972 | 6.065 | 5.948 | 5.967 | 9,639,830 | +0.00(+0.03%) |
Mar 01, 2017 | 6.017 | 6.017 | 5.902 | 5.965 | 11,003,600 | +0.04(+0.74%) |
Feb 28, 2017 | 5.947 | 6.084 | 5.915 | 5.921 | 11,330,430 | -0.07(-1.20%) |
Feb 27, 2017 | 6.180 | 6.187 | 5.982 | 5.993 | 15,350,120 | -0.18(-2.95%) |
Feb 24, 2017 | 6.202 | 6.228 | 6.059 | 6.175 | 11,686,300 | -0.10(-1.56%) |
Feb 23, 2017 | 6.417 | 6.436 | 6.183 | 6.273 | 14,698,530 | -0.09(-1.35%) |
Feb 22, 2017 | 6.300 | 6.380 | 6.178 | 6.359 | 11,989,670 | +0.05(+0.81%) |
Feb 21, 2017 | 6.215 | 6.393 | 6.186 | 6.308 | 19,520,540 | +0.16(+2.54%) |
Feb 17, 2017 | 6.152 | 6.152 | 6.152 | 0 | +0.05(+0.90%) | |
Feb 16, 2017 | 6.118 | 6.247 | 5.956 | 6.097 | 21,866,280 | +0.04(+0.59%) |
Feb 15, 2017 | 5.487 | 6.149 | 5.430 | 6.061 | 56,948,540 | +0.46(+8.14%) |
Feb 14, 2017 | 5.632 | 5.632 | 5.515 | 5.605 | 19,634,740 | +0.00(+0.00%) |
Feb 13, 2017 | 5.601 | 5.716 | 5.532 | 5.605 | 25,409,810 | +0.08(+1.50%) |
Feb 10, 2017 | 5.523 | 5.625 | 5.490 | 5.522 | 17,854,390 | +0.06(+1.12%) |
Feb 09, 2017 | 5.375 | 5.500 | 5.375 | 5.461 | 9,000,650 | +0.12(+2.32%) |
Feb 08, 2017 | 5.359 | 5.364 | 5.273 | 5.337 | 7,042,700 | +0.02(+0.45%) |
Feb 07, 2017 | 5.299 | 5.366 | 5.265 | 5.313 | 6,812,050 | +0.04(+0.85%) |
Feb 06, 2017 | 5.219 | 5.274 | 5.146 | 5.268 | 4,199,960 | +0.06(+1.07%) |
Feb 03, 2017 | 5.261 | 5.263 | 5.140 | 5.212 | 7,688,640 | -0.02(-0.38%) |
Feb 02, 2017 | 5.118 | 5.265 | 5.104 | 5.232 | 9,548,480 | +0.11(+2.21%) |
Feb 01, 2017 | 5.164 | 5.171 | 5.062 | 5.119 | 5,523,130 | +0.04(+0.73%) |
Jan 31, 2017 | 5.034 | 5.085 | 5.017 | 5.082 | 7,034,490 | +0.01(+0.24%) |
Jan 30, 2017 | 5.161 | 5.173 | 5.025 | 5.070 | 9,356,720 | -0.08(-1.63%) |
Jan 27, 2017 | 5.100 | 5.164 | 5.100 | 5.154 | 5,326,510 | +0.05(+1.04%) |
Jan 26, 2017 | 5.181 | 5.200 | 5.065 | 5.101 | 8,373,870 | -0.04(-0.68%) |
Jan 25, 2017 | 5.011 | 5.198 | 5.004 | 5.136 | 11,162,970 | +0.19(+3.93%) |
Jan 24, 2017 | 4.986 | 5.000 | 4.893 | 4.942 | 8,523,300 | -0.00(-0.04%) |
Jan 23, 2017 | 5.010 | 5.035 | 4.925 | 4.944 | 8,718,390 | -0.07(-1.30%) |
Jan 20, 2017 | 5.077 | 5.137 | 4.987 | 5.009 | 9,166,620 | -0.06(-1.13%) |
Jan 19, 2017 | 5.012 | 5.113 | 4.990 | 5.066 | 10,003,220 | +0.07(+1.36%) |
Jan 18, 2017 | 4.966 | 5.000 | 4.904 | 4.998 | 8,460,450 | +0.05(+0.93%) |
Jan 17, 2017 | 4.883 | 4.975 | 4.831 | 4.952 | 13,060,220 | +0.14(+2.95%) |
Jan 13, 2017 | 4.810 | 4.810 | 4.810 | 0 | -0.05(-0.99%) | |
Jan 12, 2017 | 4.864 | 4.885 | 4.761 | 4.858 | 9,271,730 | +0.02(+0.52%) |
Jan 11, 2017 | 4.793 | 4.871 | 4.728 | 4.833 | 9,472,540 | +0.05(+0.96%) |
Jan 10, 2017 | 4.702 | 4.913 | 4.702 | 4.787 | 16,009,170 | +0.07(+1.46%) |
Jan 09, 2017 | 4.711 | 4.754 | 4.670 | 4.718 | 9,211,220 | +0.03(+0.60%) |
Jan 06, 2017 | 4.736 | 4.765 | 4.570 | 4.690 | 20,614,770 | -0.08(-1.64%) |
Jan 05, 2017 | 4.447 | 4.794 | 4.425 | 4.768 | 50,662,880 | +0.35(+8.02%) |
Jan 04, 2017 | 4.326 | 4.442 | 4.285 | 4.414 | 8,481,400 | +0.13(+3.08%) |
Jan 03, 2017 | 4.328 | 4.346 | 4.213 | 4.282 | 7,059,340 | -0.00(-0.12%) |
Dec 30, 2016 | 4.287 | 4.287 | 4.287 | 0 | -0.02(-0.53%) | |
Dec 29, 2016 | 4.339 | 4.390 | 4.252 | 4.310 | 5,326,160 | -0.01(-0.28%) |
Dec 28, 2016 | 4.353 | 4.424 | 4.283 | 4.322 | 8,692,190 | -0.04(-0.96%) |
Dec 27, 2016 | 4.154 | 4.380 | 4.152 | 4.364 | 7,515,730 | +0.23(+5.56%) |
Dec 23, 2016 | 4.134 | 4.134 | 4.134 | 0 | +0.12(+2.91%) | |
Dec 22, 2016 | 4.080 | 4.091 | 3.985 | 4.017 | 5,025,630 | -0.06(-1.54%) |
Dec 21, 2016 | 4.152 | 4.152 | 4.064 | 4.080 | 6,494,930 | -0.06(-1.50%) |
Dec 20, 2016 | 4.187 | 4.196 | 4.110 | 4.142 | 5,156,350 | -0.04(-1.07%) |
Dec 19, 2016 | 4.235 | 4.288 | 4.175 | 4.187 | 5,217,960 | -0.02(-0.43%) |
Dec 16, 2016 | 4.250 | 4.262 | 4.189 | 4.205 | 4,460,440 | -0.04(-0.85%) |
Dec 15, 2016 | 4.162 | 4.283 | 4.135 | 4.241 | 7,037,170 | +0.07(+1.58%) |
Dec 14, 2016 | 4.231 | 4.252 | 4.138 | 4.175 | 5,342,880 | -0.05(-1.23%) |
Dec 13, 2016 | 4.201 | 4.273 | 4.189 | 4.227 | 5,479,230 | +0.02(+0.55%) |
Dec 12, 2016 | 4.275 | 4.287 | 4.187 | 4.204 | 5,055,680 | -0.02(-0.43%) |
Dec 09, 2016 | 4.300 | 4.367 | 4.178 | 4.222 | 7,131,000 | -0.04(-0.96%) |
Dec 08, 2016 | 4.109 | 4.298 | 4.054 | 4.263 | 11,154,940 | +0.19(+4.69%) |
Dec 07, 2016 | 4.117 | 4.121 | 4.005 | 4.072 | 5,353,150 | -0.02(-0.44%) |
Dec 06, 2016 | 4.095 | 4.142 | 4.019 | 4.090 | 3,945,860 | +0.03(+0.81%) |
Dec 05, 2016 | 3.947 | 4.123 | 3.947 | 4.057 | 8,898,770 | +0.15(+3.89%) |
Dec 02, 2016 | 3.973 | 4.038 | 3.869 | 3.905 | 12,779,330 | -0.06(-1.56%) |
Dec 01, 2016 | 4.181 | 4.206 | 3.962 | 3.967 | 11,175,190 | -0.20(-4.80%) |
Nov 30, 2016 | 4.307 | 4.325 | 4.159 | 4.167 | 8,205,050 | -0.09(-2.16%) |
Nov 29, 2016 | 4.288 | 4.320 | 4.235 | 4.259 | 4,452,430 | +0.01(+0.24%) |
Nov 28, 2016 | 4.371 | 4.375 | 4.232 | 4.249 | 5,005,810 | -0.08(-1.80%) |
Nov 25, 2016 | 4.346 | 4.368 | 4.305 | 4.327 | 2,070,670 | +0.02(+0.51%) |
Nov 23, 2016 | 4.305 | 4.305 | 4.305 | 0 | +0.01(+0.21%) | |
Nov 22, 2016 | 4.483 | 4.523 | 4.255 | 4.296 | 16,992,630 | -0.19(-4.30%) |
Nov 21, 2016 | 4.402 | 4.545 | 4.376 | 4.489 | 12,719,670 | +0.08(+1.91%) |
Nov 18, 2016 | 4.249 | 4.424 | 4.209 | 4.405 | 14,244,800 | +0.20(+4.83%) |
Nov 17, 2016 | 4.108 | 4.198 | 4.036 | 4.202 | 11,617,140 | +0.17(+4.11%) |
Nov 16, 2016 | 3.989 | 4.073 | 3.945 | 4.036 | 5,641,990 | +0.04(+1.10%) |
Nov 15, 2016 | 3.798 | 4.036 | 3.790 | 3.992 | 9,416,900 | +0.20(+5.33%) |
Nov 14, 2016 | 3.995 | 3.995 | 3.774 | 3.790 | 11,786,550 | -0.18(-4.44%) |
Nov 11, 2016 | 3.988 | 4.005 | 3.892 | 3.966 | 8,913,550 | -0.04(-1.07%) |
Nov 10, 2016 | 4.073 | 4.154 | 3.950 | 4.009 | 9,394,020 | -0.05(-1.21%) |
Nov 09, 2016 | 3.979 | 4.113 | 3.953 | 4.058 | 10,861,330 | -0.08(-1.86%) |
Nov 08, 2016 | 4.014 | 4.156 | 3.977 | 4.135 | 8,004,790 | +0.12(+2.99%) |
Nov 07, 2016 | 4.047 | 4.047 | 3.954 | 4.015 | 8,248,070 | +0.10(+2.55%) |
Nov 04, 2016 | 4.018 | 4.067 | 3.897 | 3.915 | 9,358,490 | -0.13(-3.12%) |
Nov 03, 2016 | 4.295 | 4.335 | 3.875 | 4.041 | 25,537,490 | -0.32(-7.25%) |
Nov 02, 2016 | 4.200 | 4.518 | 4.184 | 4.357 | 21,510,350 | +0.28(+6.84%) |
Nov 01, 2016 | 4.131 | 4.189 | 4.069 | 4.078 | 9,371,730 | -0.07(-1.62%) |
Oct 31, 2016 | 4.103 | 4.175 | 4.086 | 4.145 | 6,556,970 | +0.06(+1.49%) |
Oct 28, 2016 | 4.131 | 4.162 | 4.083 | 4.084 | 8,141,520 | -0.05(-1.23%) |
Oct 27, 2016 | 4.313 | 4.358 | 4.134 | 4.135 | 6,025,750 | -0.17(-3.90%) |
Oct 26, 2016 | 4.331 | 4.369 | 4.288 | 4.303 | 6,837,770 | -0.05(-1.06%) |
Oct 25, 2016 | 4.421 | 4.421 | 4.315 | 4.349 | 4,567,510 | -0.04(-0.84%) |
Oct 24, 2016 | 4.375 | 4.424 | 4.355 | 4.386 | 3,313,490 | +0.04(+0.87%) |
Oct 21, 2016 | 4.272 | 4.367 | 4.272 | 4.348 | 3,306,170 | +0.03(+0.76%) |
Oct 20, 2016 | 4.341 | 4.350 | 4.280 | 4.315 | 2,480,910 | -0.02(-0.55%) |
Oct 19, 2016 | 4.253 | 4.424 | 4.242 | 4.339 | 5,021,440 | +0.09(+2.14%) |
Oct 18, 2016 | 4.255 | 4.264 | 4.214 | 4.248 | 2,307,890 | +0.05(+1.09%) |
Oct 17, 2016 | 4.221 | 4.275 | 4.169 | 4.202 | 4,449,750 | -0.08(-1.87%) |
Oct 14, 2016 | 4.247 | 4.363 | 4.215 | 4.282 | 5,012,720 | +0.07(+1.73%) |
Oct 13, 2016 | 4.200 | 4.233 | 4.015 | 4.209 | 9,197,550 | -0.03(-0.71%) |
Oct 12, 2016 | 4.212 | 4.273 | 4.167 | 4.239 | 3,380,750 | +0.01(+0.21%) |
Oct 11, 2016 | 4.437 | 4.437 | 4.191 | 4.230 | 5,561,250 | -0.14(-3.27%) |
Oct 10, 2016 | 4.487 | 4.500 | 4.353 | 4.373 | 4,308,280 | -0.06(-1.42%) |
Oct 07, 2016 | 4.407 | 4.454 | 4.351 | 4.436 | 7,354,200 | +0.07(+1.56%) |
Oct 06, 2016 | 4.394 | 4.394 | 4.321 | 4.368 | 3,130,940 | -0.01(-0.21%) |
Oct 05, 2016 | 4.382 | 4.430 | 4.326 | 4.377 | 4,930,420 | +0.04(+0.83%) |
Oct 04, 2016 | 4.367 | 4.409 | 4.314 | 4.341 | 5,605,140 | +0.04(+0.88%) |
Oct 03, 2016 | 4.324 | 4.376 | 4.228 | 4.303 | 5,829,920 | +0.01(+0.26%) |
Sep 30, 2016 | 4.303 | 4.339 | 4.277 | 4.292 | 3,848,180 | -0.00(-0.09%) |
Sep 29, 2016 | 4.301 | 4.412 | 4.263 | 4.296 | 6,659,190 | +0.02(+0.49%) |
Sep 28, 2016 | 4.270 | 4.316 | 4.074 | 4.275 | 14,681,690 | -0.11(-2.55%) |
Sep 27, 2016 | 4.317 | 4.400 | 4.302 | 4.387 | 4,647,380 | +0.07(+1.55%) |
Sep 26, 2016 | 4.312 | 4.347 | 4.290 | 4.320 | 4,230,360 | -0.01(-0.35%) |
Sep 23, 2016 | 4.386 | 4.397 | 4.286 | 4.335 | 6,278,370 | -0.05(-1.16%) |
Sep 22, 2016 | 4.499 | 4.520 | 4.360 | 4.386 | 10,216,440 | -0.06(-1.44%) |
Sep 21, 2016 | 4.293 | 4.465 | 4.277 | 4.450 | 10,570,180 | +0.20(+4.80%) |
Sep 20, 2016 | 4.313 | 4.332 | 4.152 | 4.246 | 9,734,770 | -0.05(-1.14%) |
Sep 19, 2016 | 4.198 | 4.481 | 4.179 | 4.295 | 16,824,280 | +0.15(+3.52%) |
Sep 16, 2016 | 4.186 | 4.186 | 4.081 | 4.149 | 6,893,530 | -0.03(-0.67%) |
Sep 15, 2016 | 4.121 | 4.210 | 4.077 | 4.177 | 5,236,950 | +0.09(+2.13%) |
Sep 14, 2016 | 4.074 | 4.174 | 4.056 | 4.090 | 5,796,600 | +0.03(+0.81%) |
Sep 13, 2016 | 4.118 | 4.154 | 3.995 | 4.057 | 5,910,310 | -0.11(-2.55%) |
Sep 12, 2016 | 4.008 | 4.233 | 3.978 | 4.163 | 10,294,960 | +0.06(+1.44%) |
Sep 09, 2016 | 4.265 | 4.282 | 4.074 | 4.104 | 9,505,640 | -0.22(-5.02%) |
Sep 08, 2016 | 4.270 | 4.348 | 4.239 | 4.321 | 6,511,790 | +0.04(+1.01%) |
Sep 07, 2016 | 4.345 | 4.368 | 4.232 | 4.278 | 5,233,850 | -0.04(-0.95%) |
Sep 06, 2016 | 4.282 | 4.357 | 4.250 | 4.319 | 8,102,300 | +0.08(+1.82%) |
Sep 02, 2016 | 4.095 | 4.242 | 4.242 | 4.242 | 14,445,000 | +0.17(+4.30%) |
Sep 01, 2016 | 4.120 | 4.140 | 3.991 | 4.067 | 9,715,020 | -0.07(-1.67%) |
Aug 31, 2016 | 4.114 | 4.141 | 4.080 | 4.136 | 6,719,250 | +0.01(+0.17%) |
Aug 30, 2016 | 4.142 | 4.155 | 4.088 | 4.129 | 3,926,970 | -0.01(-0.24%) |
Aug 29, 2016 | 4.152 | 4.181 | 4.107 | 4.139 | 3,897,420 | -0.01(-0.31%) |
Aug 26, 2016 | 4.081 | 4.197 | 4.081 | 4.152 | 5,865,160 | +0.09(+2.19%) |
Aug 25, 2016 | 4.078 | 4.107 | 4.021 | 4.063 | 9,426,490 | -0.03(-0.76%) |
Aug 24, 2016 | 4.188 | 4.265 | 4.071 | 4.094 | 7,926,210 | -0.08(-1.96%) |
Aug 23, 2016 | 4.298 | 4.362 | 4.169 | 4.176 | 17,027,530 | -0.07(-1.67%) |
Aug 22, 2016 | 4.271 | 4.271 | 4.139 | 4.247 | 10,157,710 | +0.01(+0.14%) |
Aug 19, 2016 | 4.037 | 4.279 | 4.025 | 4.241 | 17,385,120 | +0.22(+5.37%) |
Aug 18, 2016 | 3.873 | 4.065 | 3.868 | 4.025 | 21,965,180 | +0.15(+3.90%) |
Aug 17, 2016 | 3.890 | 3.957 | 3.860 | 3.874 | 58,121,080 | +0.04(+0.96%) |
Aug 16, 2016 | 3.802 | 3.948 | 3.700 | 3.837 | 19,243,210 | -0.07(-1.82%) |
Aug 15, 2016 | 3.986 | 3.990 | 3.888 | 3.908 | 11,987,710 | -0.03(-0.76%) |
Aug 12, 2016 | 3.992 | 4.055 | 3.901 | 3.938 | 9,703,670 | -0.05(-1.33%) |
Aug 11, 2016 | 3.955 | 4.093 | 3.955 | 3.991 | 21,463,900 | +0.06(+1.58%) |
Aug 10, 2016 | 3.913 | 3.975 | 3.912 | 3.929 | 10,579,710 | +0.05(+1.29%) |
Aug 09, 2016 | 3.833 | 3.923 | 3.801 | 3.879 | 13,567,950 | +0.05(+1.25%) |
Aug 08, 2016 | 3.753 | 3.874 | 3.732 | 3.831 | 12,032,550 | +0.13(+3.51%) |
Aug 05, 2016 | 3.706 | 3.740 | 3.636 | 3.701 | 9,321,630 | +0.02(+0.43%) |
Aug 04, 2016 | 3.585 | 3.695 | 3.555 | 3.685 | 15,616,060 | +0.01(+0.16%) |
Aug 03, 2016 | 3.497 | 3.715 | 3.320 | 3.679 | 33,537,170 | +0.33(+9.72%) |
Aug 02, 2016 | 3.422 | 3.455 | 3.285 | 3.353 | 12,038,380 | -0.05(-1.53%) |
Aug 01, 2016 | 3.442 | 3.448 | 3.309 | 3.405 | 7,297,720 | -0.02(-0.64%) |
Jul 29, 2016 | 3.431 | 3.476 | 3.350 | 3.427 | 6,725,410 | +0.00(+0.00%) |
Jul 28, 2016 | 3.351 | 3.450 | 3.343 | 3.427 | 10,468,900 | +0.11(+3.19%) |
Jul 27, 2016 | 3.298 | 3.351 | 3.279 | 3.321 | 8,568,660 | +0.07(+2.03%) |
Jul 26, 2016 | 3.254 | 3.273 | 3.183 | 3.255 | 8,027,450 | -0.00(-0.15%) |
Jul 25, 2016 | 3.296 | 3.310 | 3.250 | 3.260 | 5,406,460 | -0.03(-0.82%) |
Jul 22, 2016 | 3.290 | 3.346 | 3.247 | 3.287 | 16,369,730 | +0.01(+0.43%) |
Jul 21, 2016 | 3.321 | 3.349 | 3.225 | 3.273 | 9,945,280 | -0.04(-1.09%) |
Jul 20, 2016 | 3.281 | 3.357 | 3.273 | 3.309 | 12,393,290 | -0.02(-0.51%) |
Jul 19, 2016 | 3.234 | 3.335 | 3.228 | 3.326 | 15,700,780 | +0.11(+3.29%) |
Jul 18, 2016 | 3.279 | 3.288 | 3.191 | 3.220 | 7,798,520 | -0.01(-0.37%) |
Jul 15, 2016 | 3.222 | 3.246 | 3.182 | 3.232 | 11,516,730 | +0.02(+0.69%) |
Jul 14, 2016 | 3.241 | 3.250 | 3.189 | 3.210 | 6,115,930 | +0.01(+0.34%) |
Jul 13, 2016 | 3.278 | 3.300 | 3.181 | 3.199 | 5,939,210 | -0.05(-1.54%) |
Jul 12, 2016 | 3.200 | 3.325 | 3.195 | 3.249 | 14,485,540 | +0.06(+2.01%) |
Jul 11, 2016 | 3.100 | 3.200 | 3.088 | 3.185 | 10,496,680 | +0.08(+2.74%) |
Jul 08, 2016 | 3.060 | 3.100 | 3.037 | 3.100 | 8,898,000 | +0.06(+2.07%) |
Jul 07, 2016 | 3.062 | 3.084 | 3.025 | 3.037 | 3,052,410 | -0.03(-0.91%) |
Jul 06, 2016 | 3.026 | 3.070 | 3.000 | 3.065 | 3,820,750 | +0.00(+0.13%) |
Jul 05, 2016 | 3.097 | 3.097 | 3.025 | 3.061 | 6,591,940 | -0.02(-0.71%) |
Jul 01, 2016 | 3.075 | 3.083 | 3.083 | 3.083 | 5,491,000 | +0.01(+0.23%) |
Jun 30, 2016 | 3.042 | 3.111 | 2.997 | 3.076 | 9,009,320 | +0.04(+1.45%) |
Jun 29, 2016 | 2.916 | 3.035 | 2.910 | 3.032 | 6,407,530 | +0.18(+6.24%) |
Jun 28, 2016 | 2.779 | 2.854 | 2.724 | 2.854 | 6,409,340 | +0.14(+5.08%) |
Jun 27, 2016 | 2.860 | 2.903 | 2.635 | 2.716 | 8,878,960 | -0.19(-6.57%) |
Jun 24, 2016 | 2.907 | 3.014 | 2.844 | 2.907 | 5,885,620 | -0.21(-6.83%) |
Jun 23, 2016 | 3.006 | 3.151 | 2.975 | 3.120 | 9,710,620 | +0.14(+4.66%) |
Jun 22, 2016 | 2.976 | 3.015 | 2.954 | 2.981 | 3,830,180 | -0.01(-0.20%) |
Jun 21, 2016 | 2.966 | 3.002 | 2.947 | 2.987 | 6,176,850 | +0.01(+0.34%) |
Jun 20, 2016 | 2.926 | 3.008 | 2.890 | 2.977 | 9,537,320 | +0.08(+2.87%) |
Jun 17, 2016 | 2.853 | 2.912 | 2.821 | 2.894 | 3,441,920 | +0.06(+2.01%) |
Jun 16, 2016 | 2.864 | 2.864 | 2.776 | 2.837 | 2,869,700 | -0.03(-1.01%) |
Jun 15, 2016 | 2.901 | 2.948 | 2.862 | 2.866 | 3,753,620 | -0.04(-1.34%) |
Jun 14, 2016 | 2.785 | 2.907 | 2.775 | 2.905 | 4,149,970 | +0.11(+3.79%) |
Jun 13, 2016 | 2.815 | 2.843 | 2.775 | 2.799 | 3,264,190 | -0.03(-1.03%) |
Jun 10, 2016 | 2.902 | 2.920 | 2.813 | 2.828 | 6,365,270 | -0.11(-3.84%) |
Jun 09, 2016 | 2.992 | 3.012 | 2.935 | 2.941 | 4,980,900 | -0.07(-2.26%) |
Jun 08, 2016 | 2.992 | 3.038 | 2.983 | 3.009 | 6,772,910 | +0.02(+0.77%) |
Jun 07, 2016 | 2.990 | 3.014 | 2.959 | 2.986 | 10,184,210 | -0.01(-0.47%) |
Jun 06, 2016 | 2.972 | 3.008 | 2.945 | 3.000 | 9,871,720 | +0.04(+1.42%) |
Jun 03, 2016 | 2.999 | 3.015 | 2.930 | 2.958 | 4,964,890 | -0.03(-0.87%) |
Jun 02, 2016 | 3.025 | 3.090 | 2.980 | 2.984 | 12,774,070 | -0.12(-3.96%) |
Jun 01, 2016 | 3.015 | 3.131 | 2.990 | 3.107 | 27,179,560 | +0.18(+6.08%) |
May 31, 2016 | 2.879 | 2.941 | 2.860 | 2.929 | 8,525,590 | +0.07(+2.52%) |
May 27, 2016 | 2.767 | 2.857 | 2.857 | 2.857 | 3,978,000 | +0.08(+2.92%) |
May 26, 2016 | 2.840 | 2.840 | 2.760 | 2.776 | 3,637,940 | -0.04(-1.56%) |
May 25, 2016 | 2.710 | 2.833 | 2.704 | 2.820 | 9,244,430 | +0.11(+4.21%) |
May 24, 2016 | 2.668 | 2.737 | 2.641 | 2.706 | 8,433,290 | +0.02(+0.89%) |
May 23, 2016 | 2.615 | 2.729 | 2.609 | 2.682 | 7,126,830 | +0.07(+2.76%) |
May 20, 2016 | 2.600 | 2.639 | 2.600 | 2.610 | 3,666,260 | +0.01(+0.50%) |
May 19, 2016 | 2.607 | 2.629 | 2.570 | 2.597 | 7,604,490 | -0.04(-1.40%) |
May 18, 2016 | 2.665 | 2.748 | 2.615 | 2.634 | 6,252,520 | -0.05(-1.72%) |
May 17, 2016 | 2.617 | 2.695 | 2.601 | 2.680 | 6,886,630 | +0.06(+2.45%) |
May 16, 2016 | 2.644 | 2.660 | 2.601 | 2.616 | 5,207,690 | -0.01(-0.49%) |
May 13, 2016 | 2.691 | 2.718 | 2.496 | 2.629 | 3,965,840 | -0.07(-2.45%) |
May 12, 2016 | 2.631 | 2.714 | 2.631 | 2.695 | 6,329,800 | +0.07(+2.59%) |
May 11, 2016 | 2.663 | 2.663 | 2.596 | 2.627 | 4,103,020 | -0.04(-1.35%) |
May 10, 2016 | 2.657 | 2.674 | 2.616 | 2.663 | 5,850,610 | +0.02(+0.64%) |
May 09, 2016 | 2.743 | 2.750 | 2.570 | 2.646 | 16,236,150 | -0.13(-4.55%) |
May 06, 2016 | 2.840 | 2.840 | 2.745 | 2.772 | 7,288,350 | -0.08(-2.81%) |
May 05, 2016 | 2.953 | 2.980 | 2.810 | 2.852 | 10,547,660 | -0.11(-3.68%) |
May 04, 2016 | 3.073 | 3.114 | 2.805 | 2.961 | 18,392,640 | -0.11(-3.68%) |
May 03, 2016 | 3.100 | 3.134 | 3.065 | 3.074 | 4,247,780 | -0.07(-2.13%) |