Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.801 | 3.812 | 3.678 | 3.694 | 1,318,700 | -0.10(-2.65%) |
Jul 28, 2017 | 3.681 | 3.801 | 3.681 | 3.794 | 1,561,201 | +0.10(+2.72%) |
Jul 27, 2017 | 3.675 | 3.754 | 3.669 | 3.694 | 1,071,493 | +0.01(+0.17%) |
Jul 26, 2017 | 3.706 | 3.725 | 3.669 | 3.688 | 1,391,710 | -0.03(-0.68%) |
Jul 25, 2017 | 3.732 | 3.769 | 3.662 | 3.713 | 1,338,333 | -0.03(-0.67%) |
Jul 24, 2017 | 3.719 | 3.750 | 3.666 | 3.738 | 1,458,183 | -0.03(-0.67%) |
Jul 21, 2017 | 3.725 | 3.782 | 3.600 | 3.763 | 4,600,897 | -0.14(-3.54%) |
Jul 20, 2017 | 3.889 | 3.933 | 3.813 | 3.901 | 1,410,872 | +0.00(+0.00%) |
Jul 19, 2017 | 3.826 | 3.939 | 3.826 | 3.901 | 1,470,868 | +0.08(+1.97%) |
Jul 18, 2017 | 3.832 | 3.845 | 3.776 | 3.826 | 1,728,076 | -0.01(-0.33%) |
Jul 17, 2017 | 3.951 | 4.016 | 3.832 | 3.838 | 1,704,641 | -0.15(-3.78%) |
Jul 14, 2017 | 4.052 | 4.149 | 3.977 | 3.989 | 1,163,849 | -0.05(-1.24%) |
Jul 13, 2017 | 3.939 | 4.102 | 3.939 | 4.039 | 1,709,985 | +0.10(+2.55%) |
Jul 12, 2017 | 3.958 | 4.058 | 3.895 | 3.939 | 1,076,295 | +0.03(+0.64%) |
Jul 11, 2017 | 3.864 | 3.983 | 3.832 | 3.914 | 1,475,876 | +0.06(+1.47%) |
Jul 10, 2017 | 3.788 | 3.958 | 3.788 | 3.857 | 1,241,668 | +0.08(+1.99%) |
Jul 07, 2017 | 3.851 | 3.885 | 3.769 | 3.782 | 2,087,723 | -0.09(-2.43%) |
Jul 06, 2017 | 3.920 | 3.970 | 3.820 | 3.876 | 1,829,719 | -0.06(-1.59%) |
Jul 05, 2017 | 4.146 | 4.146 | 3.926 | 3.939 | 1,384,228 | -0.19(-4.71%) |
Jul 03, 2017 | 3.970 | 4.209 | 3.970 | 4.134 | 1,604,594 | +0.15(+3.79%) |
Jun 30, 2017 | 3.970 | 4.102 | 3.970 | 3.983 | 1,962,860 | +0.01(+0.32%) |
Jun 29, 2017 | 3.958 | 4.021 | 3.933 | 3.970 | 870,285 | +0.01(+0.32%) |
Jun 28, 2017 | 3.901 | 3.995 | 3.864 | 3.958 | 1,553,076 | +0.08(+2.11%) |
Jun 27, 2017 | 3.832 | 3.958 | 3.832 | 3.876 | 994,899 | +0.03(+0.82%) |
Jun 26, 2017 | 3.864 | 3.901 | 3.813 | 3.845 | 990,977 | +0.01(+0.33%) |
Jun 23, 2017 | 3.769 | 3.901 | 3.751 | 3.832 | 2,030,780 | +0.06(+1.67%) |
Jun 22, 2017 | 3.769 | 3.864 | 3.769 | 3.769 | 856,153 | -0.01(-0.33%) |
Jun 21, 2017 | 3.706 | 3.907 | 3.706 | 3.782 | 1,423,878 | +0.09(+2.56%) |
Jun 20, 2017 | 3.681 | 3.738 | 3.662 | 3.688 | 1,000,230 | -0.03(-0.84%) |
Jun 19, 2017 | 3.801 | 3.826 | 3.656 | 3.719 | 1,435,617 | -0.05(-1.33%) |
Jun 16, 2017 | 3.763 | 3.794 | 3.719 | 3.769 | 1,386,124 | +0.03(+0.84%) |
Jun 15, 2017 | 3.719 | 3.804 | 3.694 | 3.738 | 1,115,951 | -0.01(-0.17%) |
Jun 14, 2017 | 3.769 | 3.788 | 3.644 | 3.744 | 2,182,995 | -0.04(-1.16%) |
Jun 13, 2017 | 3.882 | 3.967 | 3.750 | 3.788 | 2,221,657 | -0.09(-2.43%) |
Jun 12, 2017 | 3.989 | 4.069 | 3.838 | 3.882 | 1,736,266 | -0.08(-1.90%) |
Jun 09, 2017 | 3.719 | 4.008 | 3.719 | 3.958 | 2,496,678 | +0.23(+6.06%) |
Jun 08, 2017 | 3.750 | 3.826 | 3.719 | 3.732 | 1,501,044 | +0.01(+0.34%) |
Jun 07, 2017 | 3.788 | 3.857 | 3.706 | 3.719 | 1,243,338 | -0.09(-2.47%) |
Jun 06, 2017 | 3.838 | 3.851 | 3.763 | 3.813 | 1,369,606 | +0.01(+0.16%) |
Jun 05, 2017 | 3.851 | 3.876 | 3.769 | 3.807 | 1,228,900 | -0.03(-0.66%) |
Jun 02, 2017 | 4.002 | 4.033 | 3.832 | 3.832 | 2,209,569 | -0.16(-4.09%) |
Jun 01, 2017 | 3.769 | 4.077 | 3.769 | 3.995 | 3,103,440 | +0.25(+6.71%) |
May 31, 2017 | 3.549 | 3.784 | 3.436 | 3.744 | 4,346,000 | +0.19(+5.49%) |
May 30, 2017 | 3.769 | 3.801 | 3.531 | 3.549 | 4,189,626 | -0.20(-5.36%) |
May 26, 2017 | 4.109 | 4.115 | 3.744 | 3.750 | 6,894,077 | -0.36(-8.85%) |
May 25, 2017 | 4.121 | 4.209 | 4.090 | 4.115 | 2,153,194 | -0.01(-0.15%) |
May 24, 2017 | 4.410 | 4.416 | 4.090 | 4.121 | 3,929,245 | -0.30(-6.82%) |
May 23, 2017 | 4.473 | 4.517 | 4.410 | 4.423 | 1,635,962 | -0.03(-0.56%) |
May 22, 2017 | 4.410 | 4.520 | 4.410 | 4.448 | 1,094,851 | +0.03(+0.71%) |
May 19, 2017 | 4.473 | 4.511 | 4.404 | 4.416 | 1,255,079 | -0.01(-0.28%) |
May 18, 2017 | 4.460 | 4.485 | 4.347 | 4.429 | 2,544,354 | -0.02(-0.42%) |
May 17, 2017 | 4.381 | 4.448 | 4.313 | 4.448 | 2,754,454 | +0.05(+1.11%) |
May 16, 2017 | 4.490 | 4.539 | 4.362 | 4.399 | 1,824,904 | -0.10(-2.17%) |
May 15, 2017 | 4.490 | 4.545 | 4.466 | 4.497 | 1,637,734 | +0.05(+1.24%) |
May 12, 2017 | 4.362 | 4.521 | 4.313 | 4.442 | 2,299,896 | +0.07(+1.68%) |
May 11, 2017 | 4.497 | 4.502 | 4.352 | 4.368 | 1,759,326 | -0.14(-3.12%) |
May 10, 2017 | 4.381 | 4.570 | 4.374 | 4.509 | 2,597,250 | +0.13(+2.93%) |
May 09, 2017 | 4.142 | 4.423 | 4.087 | 4.381 | 4,416,979 | +0.24(+5.75%) |
May 08, 2017 | 4.185 | 4.277 | 3.977 | 4.142 | 7,273,610 | -0.18(-4.10%) |
May 05, 2017 | 4.381 | 4.429 | 4.277 | 4.319 | 5,900,957 | -0.05(-1.12%) |
May 04, 2017 | 4.631 | 4.686 | 4.277 | 4.368 | 6,732,941 | -0.23(-4.92%) |
May 03, 2017 | 4.961 | 4.979 | 4.588 | 4.594 | 6,306,590 | -0.38(-7.73%) |
May 02, 2017 | 5.059 | 5.085 | 4.961 | 4.979 | 1,796,692 | -0.07(-1.33%) |
May 01, 2017 | 5.071 | 5.132 | 5.043 | 5.046 | 1,203,538 | -0.02(-0.48%) |
Apr 28, 2017 | 5.095 | 5.144 | 5.071 | 5.071 | 866,291 | -0.04(-0.72%) |
Apr 27, 2017 | 5.071 | 5.126 | 5.065 | 5.108 | 936,727 | -0.01(-0.12%) |
Apr 26, 2017 | 5.059 | 5.156 | 5.046 | 5.114 | 1,456,702 | +0.03(+0.60%) |
Apr 25, 2017 | 5.138 | 5.181 | 5.065 | 5.083 | 1,718,459 | -0.07(-1.42%) |
Apr 24, 2017 | 5.150 | 5.211 | 5.126 | 5.156 | 1,392,450 | +0.05(+0.96%) |
Apr 21, 2017 | 5.101 | 5.138 | 5.077 | 5.108 | 1,366,975 | -0.01(-0.24%) |
Apr 20, 2017 | 5.071 | 5.163 | 5.040 | 5.120 | 1,751,078 | +0.07(+1.45%) |
Apr 19, 2017 | 5.046 | 5.101 | 5.034 | 5.046 | 1,242,667 | +0.01(+0.12%) |
Apr 18, 2017 | 4.985 | 5.050 | 4.967 | 5.040 | 1,227,596 | +0.02(+0.49%) |
Apr 17, 2017 | 4.973 | 5.016 | 4.930 | 5.016 | 1,130,177 | +0.04(+0.86%) |
Apr 13, 2017 | 5.193 | 5.193 | 4.967 | 4.973 | 1,909,177 | -0.23(-4.35%) |
Apr 12, 2017 | 5.211 | 5.273 | 5.181 | 5.199 | 1,094,269 | -0.02(-0.47%) |
Apr 11, 2017 | 5.273 | 5.285 | 5.193 | 5.224 | 2,234,112 | -0.05(-0.93%) |
Apr 10, 2017 | 4.943 | 5.303 | 4.920 | 5.273 | 3,382,447 | +0.35(+7.20%) |
Apr 07, 2017 | 4.918 | 4.985 | 4.918 | 4.918 | 1,123,044 | -0.02(-0.37%) |
Apr 06, 2017 | 4.894 | 4.967 | 4.888 | 4.936 | 1,277,113 | +0.05(+1.00%) |
Apr 05, 2017 | 4.991 | 5.040 | 4.888 | 4.888 | 1,364,554 | -0.10(-1.96%) |
Apr 04, 2017 | 5.004 | 5.028 | 4.967 | 4.985 | 739,275 | -0.01(-0.12%) |
Apr 03, 2017 | 4.985 | 5.025 | 4.967 | 4.991 | 954,784 | -0.01(-0.12%) |
Mar 31, 2017 | 4.973 | 5.016 | 4.943 | 4.998 | 1,099,576 | +0.02(+0.37%) |
Mar 30, 2017 | 4.998 | 5.004 | 4.918 | 4.979 | 930,000 | -0.01(-0.12%) |
Mar 29, 2017 | 4.863 | 5.028 | 4.863 | 4.985 | 1,572,349 | +0.10(+2.13%) |
Mar 28, 2017 | 4.827 | 4.912 | 4.827 | 4.882 | 1,075,482 | +0.05(+1.01%) |
Mar 27, 2017 | 4.808 | 4.839 | 4.772 | 4.833 | 1,126,036 | -0.01(-0.25%) |
Mar 24, 2017 | 4.900 | 4.918 | 4.839 | 4.845 | 938,499 | -0.04(-0.88%) |
Mar 23, 2017 | 4.918 | 4.991 | 4.875 | 4.888 | 1,277,639 | +0.02(+0.38%) |
Mar 22, 2017 | 4.906 | 4.930 | 4.839 | 4.869 | 1,117,247 | -0.04(-0.87%) |
Mar 21, 2017 | 5.071 | 5.074 | 4.906 | 4.912 | 1,494,354 | -0.14(-2.78%) |
Mar 20, 2017 | 4.967 | 5.083 | 4.943 | 5.053 | 1,546,810 | +0.08(+1.60%) |
Mar 17, 2017 | 4.949 | 4.998 | 4.918 | 4.973 | 1,914,773 | +0.04(+0.87%) |
Mar 16, 2017 | 4.845 | 4.930 | 4.820 | 4.930 | 1,767,998 | +0.10(+2.02%) |
Mar 15, 2017 | 4.735 | 4.833 | 4.710 | 4.833 | 1,521,926 | +0.12(+2.46%) |
Mar 14, 2017 | 4.753 | 4.778 | 4.710 | 4.717 | 1,100,979 | -0.05(-1.15%) |
Mar 13, 2017 | 4.857 | 4.765 | 4.772 | 958,323 | -0.02(-0.38%) | |
Mar 10, 2017 | 4.827 | 4.888 | 4.759 | 4.790 | 1,205,957 | +0.00(+0.00%) |
Mar 09, 2017 | 4.741 | 4.796 | 4.720 | 4.790 | 1,399,779 | +0.04(+0.90%) |
Mar 08, 2017 | 4.747 | 4.814 | 4.735 | 4.747 | 1,432,412 | +0.01(+0.13%) |
Mar 07, 2017 | 4.827 | 4.845 | 4.717 | 4.741 | 1,919,291 | -0.10(-2.02%) |
Mar 06, 2017 | 4.894 | 4.894 | 4.827 | 4.839 | 1,414,420 | -0.04(-0.75%) |
Mar 03, 2017 | 4.845 | 4.930 | 4.833 | 4.875 | 1,707,805 | +0.03(+0.63%) |
Mar 02, 2017 | 4.845 | 4.985 | 4.820 | 4.845 | 3,029,680 | -0.01(-0.25%) |
Mar 01, 2017 | 4.888 | 4.906 | 4.833 | 4.857 | 2,857,305 | +0.01(+0.13%) |
Feb 28, 2017 | 4.930 | 4.949 | 4.814 | 4.851 | 4,092,168 | -0.09(-1.73%) |
Feb 27, 2017 | 4.888 | 5.004 | 4.869 | 4.936 | 3,212,098 | +0.07(+1.38%) |
Feb 24, 2017 | 5.040 | 5.046 | 4.845 | 4.869 | 4,061,305 | -0.16(-3.28%) |
Feb 23, 2017 | 5.046 | 5.083 | 4.998 | 5.034 | 1,434,013 | -0.01(-0.24%) |
Feb 22, 2017 | 5.059 | 5.089 | 4.988 | 5.046 | 1,657,063 | -0.02(-0.36%) |
Feb 21, 2017 | 5.101 | 5.120 | 5.022 | 5.065 | 1,944,001 | -0.03(-0.60%) |
Feb 17, 2017 | 5.095 | 5.095 | 5.095 | 0 | +0.03(+0.60%) | |
Feb 16, 2017 | 5.114 | 5.138 | 5.053 | 5.065 | 1,688,937 | -0.08(-1.54%) |
Feb 15, 2017 | 5.132 | 5.187 | 5.101 | 5.144 | 1,543,420 | -0.02(-0.47%) |
Feb 14, 2017 | 5.132 | 5.199 | 5.089 | 5.169 | 1,516,721 | +0.00(+0.00%) |
Feb 13, 2017 | 5.193 | 5.248 | 5.132 | 5.169 | 2,094,447 | +0.01(+0.12%) |
Feb 10, 2017 | 5.108 | 5.218 | 5.095 | 5.163 | 2,148,147 | +0.05(+1.08%) |
Feb 09, 2017 | 5.285 | 5.285 | 5.071 | 5.108 | 4,140,601 | -0.20(-3.69%) |
Feb 08, 2017 | 5.132 | 5.303 | 5.053 | 5.303 | 3,279,470 | +0.18(+3.46%) |
Feb 07, 2017 | 5.215 | 5.263 | 5.120 | 5.126 | 2,490,905 | -0.05(-1.04%) |
Feb 06, 2017 | 5.042 | 5.203 | 5.036 | 5.180 | 3,476,516 | +0.20(+3.95%) |
Feb 03, 2017 | 4.923 | 4.989 | 4.881 | 4.983 | 2,759,825 | +0.02(+0.48%) |
Feb 02, 2017 | 5.013 | 5.078 | 4.944 | 4.959 | 2,916,670 | -0.11(-2.12%) |
Feb 01, 2017 | 5.180 | 5.227 | 5.036 | 5.066 | 3,171,004 | -0.09(-1.74%) |
Jan 31, 2017 | 5.227 | 5.227 | 5.120 | 5.156 | 1,798,527 | -0.05(-0.92%) |
Jan 30, 2017 | 5.239 | 5.251 | 5.117 | 5.203 | 1,916,305 | -0.04(-0.68%) |
Jan 27, 2017 | 5.221 | 5.296 | 5.192 | 5.239 | 1,516,171 | +0.00(+0.00%) |
Jan 26, 2017 | 5.203 | 5.347 | 5.203 | 5.239 | 1,750,331 | +0.05(+1.04%) |
Jan 25, 2017 | 5.186 | 5.227 | 5.150 | 5.186 | 2,349,934 | -0.01(-0.11%) |
Jan 24, 2017 | 5.180 | 5.221 | 5.108 | 5.192 | 3,241,181 | +0.08(+1.52%) |
Jan 23, 2017 | 5.329 | 5.329 | 5.090 | 5.114 | 7,436,569 | -0.47(-8.44%) |
Jan 20, 2017 | 5.424 | 5.601 | 5.347 | 5.585 | 3,619,397 | +0.17(+3.08%) |
Jan 19, 2017 | 5.490 | 5.490 | 5.323 | 5.418 | 3,190,827 | -0.07(-1.30%) |
Jan 18, 2017 | 5.251 | 5.490 | 5.197 | 5.490 | 3,515,171 | +0.23(+4.43%) |
Jan 17, 2017 | 5.209 | 5.287 | 5.189 | 5.257 | 3,090,151 | +0.05(+0.92%) |
Jan 13, 2017 | 5.209 | 5.209 | 5.209 | 0 | +0.04(+0.81%) | |
Jan 12, 2017 | 5.203 | 5.209 | 5.108 | 5.168 | 1,541,620 | -0.04(-0.69%) |
Jan 11, 2017 | 5.072 | 5.224 | 5.064 | 5.203 | 2,020,758 | +0.13(+2.59%) |
Jan 10, 2017 | 5.060 | 5.138 | 5.060 | 5.072 | 2,195,655 | +0.01(+0.12%) |
Jan 09, 2017 | 5.180 | 5.192 | 5.030 | 5.066 | 2,970,567 | -0.11(-2.19%) |
Jan 06, 2017 | 5.203 | 5.221 | 5.138 | 5.180 | 1,622,114 | -0.02(-0.34%) |
Jan 05, 2017 | 5.221 | 5.233 | 5.150 | 5.197 | 1,496,209 | -0.01(-0.11%) |
Jan 04, 2017 | 5.132 | 5.203 | 5.084 | 5.203 | 2,369,912 | +0.10(+1.87%) |
Jan 03, 2017 | 5.066 | 5.129 | 4.983 | 5.108 | 2,885,872 | +0.10(+1.90%) |
Dec 30, 2016 | 5.013 | 5.013 | 5.013 | 0 | -0.04(-0.71%) | |
Dec 29, 2016 | 5.024 | 5.054 | 4.941 | 5.048 | 3,029,386 | +0.02(+0.48%) |
Dec 28, 2016 | 5.150 | 5.150 | 4.991 | 5.024 | 2,228,398 | -0.07(-1.41%) |
Dec 27, 2016 | 5.084 | 5.120 | 4.995 | 5.096 | 3,268,453 | -0.02(-0.47%) |
Dec 23, 2016 | 5.120 | 5.120 | 5.120 | 0 | +0.08(+1.54%) | |
Dec 22, 2016 | 5.114 | 5.236 | 5.030 | 5.042 | 3,818,143 | -0.08(-1.52%) |
Dec 21, 2016 | 5.138 | 5.248 | 5.108 | 5.120 | 2,905,526 | +0.01(+0.12%) |
Dec 20, 2016 | 5.203 | 5.251 | 5.078 | 5.114 | 4,372,801 | -0.14(-2.72%) |
Dec 19, 2016 | 5.359 | 5.406 | 5.257 | 5.257 | 2,337,411 | -0.11(-2.00%) |
Dec 16, 2016 | 5.448 | 5.472 | 5.347 | 5.365 | 3,191,630 | -0.05(-0.88%) |
Dec 15, 2016 | 5.323 | 5.484 | 5.281 | 5.412 | 3,488,507 | +0.06(+1.11%) |
Dec 14, 2016 | 5.472 | 5.538 | 5.353 | 5.353 | 2,331,811 | -0.15(-2.71%) |
Dec 13, 2016 | 5.466 | 5.520 | 5.341 | 5.502 | 3,134,089 | +0.05(+0.88%) |
Dec 12, 2016 | 5.723 | 5.735 | 5.406 | 5.454 | 3,242,529 | -0.21(-3.79%) |
Dec 09, 2016 | 5.788 | 5.937 | 5.633 | 5.669 | 3,321,928 | -0.11(-1.86%) |
Dec 08, 2016 | 5.460 | 5.776 | 5.460 | 5.776 | 4,307,776 | +0.33(+6.02%) |
Dec 07, 2016 | 5.263 | 5.448 | 5.186 | 5.448 | 3,605,765 | +0.20(+3.75%) |
Dec 06, 2016 | 5.168 | 5.257 | 5.102 | 5.251 | 2,812,251 | +0.08(+1.62%) |
Dec 05, 2016 | 5.162 | 5.281 | 5.132 | 5.168 | 4,404,452 | +0.02(+0.46%) |
Dec 02, 2016 | 5.162 | 5.245 | 5.078 | 5.144 | 3,330,242 | -0.05(-0.92%) |
Dec 01, 2016 | 5.162 | 5.221 | 5.082 | 5.192 | 2,685,322 | +0.07(+1.40%) |
Nov 30, 2016 | 5.281 | 5.311 | 5.060 | 5.120 | 3,709,760 | -0.02(-0.46%) |
Nov 29, 2016 | 5.227 | 5.269 | 5.108 | 5.144 | 2,263,148 | -0.10(-1.93%) |
Nov 28, 2016 | 5.400 | 5.436 | 5.233 | 5.245 | 2,776,169 | -0.16(-2.98%) |
Nov 25, 2016 | 5.466 | 5.526 | 5.347 | 5.406 | 1,377,160 | -0.03(-0.55%) |
Nov 23, 2016 | 5.436 | 5.436 | 5.436 | 0 | -0.01(-0.22%) | |
Nov 22, 2016 | 5.585 | 5.585 | 5.382 | 5.448 | 2,013,325 | -0.10(-1.83%) |
Nov 21, 2016 | 5.442 | 5.591 | 5.341 | 5.550 | 2,945,388 | +0.14(+2.65%) |
Nov 18, 2016 | 5.400 | 5.446 | 5.341 | 5.406 | 1,514,080 | +0.01(+0.11%) |
Nov 17, 2016 | 5.609 | 5.663 | 5.287 | 5.400 | 3,651,633 | -0.06(-1.09%) |
Nov 16, 2016 | 5.323 | 5.729 | 5.251 | 5.460 | 9,990,573 | +0.22(+4.21%) |
Nov 15, 2016 | 5.400 | 5.436 | 5.227 | 5.239 | 3,591,209 | -0.11(-2.01%) |
Nov 14, 2016 | 5.311 | 5.442 | 5.311 | 5.347 | 2,705,485 | +0.01(+0.22%) |
Nov 11, 2016 | 5.400 | 5.478 | 5.269 | 5.335 | 4,569,478 | -0.16(-2.83%) |
Nov 10, 2016 | 5.168 | 5.585 | 4.989 | 5.490 | 8,547,455 | +0.72(+15.14%) |
Nov 09, 2016 | 4.547 | 4.798 | 4.517 | 4.768 | 3,504,060 | +0.18(+3.90%) |
Nov 08, 2016 | 4.643 | 4.654 | 4.544 | 4.589 | 3,214,992 | -0.08(-1.66%) |
Nov 07, 2016 | 4.696 | 4.774 | 4.649 | 4.666 | 3,116,800 | +0.10(+2.09%) |
Nov 04, 2016 | 4.714 | 4.768 | 4.565 | 4.571 | 4,013,951 | -0.16(-3.28%) |
Nov 03, 2016 | 4.744 | 4.804 | 4.726 | 4.726 | 1,814,164 | -0.01(-0.25%) |
Nov 02, 2016 | 4.810 | 4.857 | 4.714 | 4.738 | 2,861,886 | -0.13(-2.58%) |
Nov 01, 2016 | 4.935 | 5.060 | 4.702 | 4.863 | 5,287,189 | -0.01(-0.24%) |
Oct 31, 2016 | 5.042 | 5.060 | 4.857 | 4.875 | 5,487,997 | -0.17(-3.31%) |
Oct 28, 2016 | 5.144 | 5.245 | 5.013 | 5.042 | 3,101,969 | -0.10(-1.97%) |
Oct 27, 2016 | 5.281 | 5.335 | 5.126 | 5.144 | 3,723,502 | -0.11(-2.16%) |
Oct 26, 2016 | 5.430 | 5.478 | 5.257 | 5.257 | 3,849,202 | -0.18(-3.29%) |
Oct 25, 2016 | 5.561 | 5.615 | 5.436 | 5.436 | 2,647,469 | -0.11(-1.94%) |
Oct 24, 2016 | 5.660 | 5.706 | 5.515 | 5.544 | 2,738,172 | -0.12(-2.05%) |
Oct 21, 2016 | 5.660 | 5.735 | 5.623 | 5.660 | 1,684,307 | -0.01(-0.20%) |
Oct 20, 2016 | 5.631 | 5.700 | 5.509 | 5.671 | 2,735,871 | -0.01(-0.10%) |
Oct 19, 2016 | 5.735 | 5.782 | 5.613 | 5.677 | 2,421,391 | -0.02(-0.31%) |
Oct 18, 2016 | 5.660 | 5.724 | 5.547 | 5.695 | 2,237,252 | +0.11(+1.98%) |
Oct 17, 2016 | 5.398 | 5.631 | 5.346 | 5.584 | 5,124,341 | +0.37(+7.01%) |
Oct 14, 2016 | 5.306 | 5.352 | 5.213 | 5.219 | 2,876,655 | -0.06(-1.21%) |
Oct 13, 2016 | 5.369 | 5.369 | 5.190 | 5.282 | 3,350,665 | -0.09(-1.62%) |
Oct 12, 2016 | 5.515 | 5.576 | 5.352 | 5.369 | 4,357,714 | -0.16(-2.94%) |
Oct 11, 2016 | 5.747 | 5.747 | 5.471 | 5.532 | 5,896,414 | -0.22(-3.83%) |
Oct 10, 2016 | 5.811 | 5.863 | 5.689 | 5.753 | 3,122,818 | -0.01(-0.20%) |
Oct 07, 2016 | 5.851 | 5.863 | 5.753 | 5.764 | 2,541,635 | -0.05(-0.90%) |
Oct 06, 2016 | 5.828 | 5.869 | 5.782 | 5.816 | 2,581,302 | +0.01(+0.20%) |
Oct 05, 2016 | 5.816 | 5.849 | 5.784 | 5.805 | 2,205,908 | +0.01(+0.20%) |
Oct 04, 2016 | 5.834 | 5.863 | 5.755 | 5.793 | 2,785,255 | -0.02(-0.40%) |
Oct 03, 2016 | 5.840 | 5.892 | 5.747 | 5.816 | 1,873,275 | -0.05(-0.89%) |
Sep 30, 2016 | 5.816 | 5.892 | 5.782 | 5.869 | 2,390,504 | +0.10(+1.71%) |
Sep 29, 2016 | 5.857 | 5.898 | 5.770 | 5.770 | 3,763,747 | -0.10(-1.78%) |
Sep 28, 2016 | 5.828 | 5.892 | 5.782 | 5.874 | 4,159,885 | +0.08(+1.40%) |
Sep 27, 2016 | 5.782 | 5.851 | 5.718 | 5.793 | 15,015,363 | -0.41(-6.55%) |
Sep 26, 2016 | 6.327 | 6.354 | 6.182 | 6.200 | 1,357,125 | -0.10(-1.57%) |
Sep 23, 2016 | 6.350 | 6.449 | 6.287 | 6.298 | 1,647,816 | -0.05(-0.82%) |
Sep 22, 2016 | 6.356 | 6.385 | 6.205 | 6.350 | 1,864,359 | +0.02(+0.37%) |
Sep 21, 2016 | 6.153 | 6.356 | 6.153 | 6.327 | 2,217,217 | +0.24(+3.91%) |
Sep 20, 2016 | 6.188 | 6.292 | 6.072 | 6.089 | 1,445,607 | -0.12(-1.96%) |
Sep 19, 2016 | 6.153 | 6.243 | 6.147 | 6.211 | 2,096,157 | +0.10(+1.71%) |
Sep 16, 2016 | 5.904 | 6.124 | 5.861 | 6.107 | 2,167,403 | +0.23(+3.95%) |
Sep 15, 2016 | 5.921 | 5.956 | 5.834 | 5.874 | 1,998,309 | -0.04(-0.69%) |
Sep 14, 2016 | 5.979 | 6.031 | 5.898 | 5.915 | 1,843,018 | -0.08(-1.26%) |
Sep 13, 2016 | 6.095 | 6.129 | 5.950 | 5.991 | 1,644,929 | -0.16(-2.55%) |
Sep 12, 2016 | 5.996 | 6.203 | 5.938 | 6.147 | 1,899,131 | +0.08(+1.34%) |
Sep 09, 2016 | 6.269 | 6.298 | 6.066 | 6.066 | 2,819,298 | -0.30(-4.65%) |
Sep 08, 2016 | 6.188 | 6.385 | 6.130 | 6.362 | 3,662,561 | +0.28(+4.58%) |
Sep 07, 2016 | 6.020 | 6.176 | 6.002 | 6.083 | 1,674,463 | +0.06(+1.06%) |
Sep 06, 2016 | 5.950 | 6.054 | 5.866 | 6.020 | 1,967,411 | +0.09(+1.47%) |
Sep 02, 2016 | 5.915 | 5.933 | 5.933 | 5.933 | 1,793,337 | +0.05(+0.79%) |
Sep 01, 2016 | 5.944 | 5.967 | 5.831 | 5.886 | 3,069,082 | -0.07(-1.17%) |
Aug 31, 2016 | 6.141 | 6.171 | 5.933 | 5.956 | 2,881,639 | -0.18(-2.93%) |
Aug 30, 2016 | 6.356 | 6.397 | 6.066 | 6.136 | 3,968,891 | +0.28(+4.76%) |
Aug 29, 2016 | 5.834 | 5.927 | 5.811 | 5.857 | 2,294,070 | +0.02(+0.30%) |
Aug 26, 2016 | 5.967 | 6.008 | 5.805 | 5.840 | 4,149,987 | -0.13(-2.14%) |
Aug 25, 2016 | 6.083 | 6.124 | 5.927 | 5.967 | 3,279,884 | -0.16(-2.56%) |
Aug 24, 2016 | 6.287 | 6.321 | 6.095 | 6.124 | 3,233,690 | -0.13(-2.04%) |
Aug 23, 2016 | 6.229 | 6.321 | 6.194 | 6.252 | 2,742,863 | +0.08(+1.32%) |
Aug 22, 2016 | 6.298 | 6.298 | 6.153 | 6.171 | 3,929,549 | -0.15(-2.39%) |
Aug 19, 2016 | 6.443 | 6.449 | 6.310 | 6.321 | 3,788,298 | -0.14(-2.16%) |
Aug 18, 2016 | 6.507 | 6.693 | 6.420 | 6.461 | 3,732,254 | +0.03(+0.54%) |
Aug 17, 2016 | 6.664 | 6.676 | 6.327 | 6.426 | 6,687,111 | -0.24(-3.66%) |
Aug 16, 2016 | 6.855 | 6.925 | 6.641 | 6.670 | 3,606,099 | -0.20(-2.96%) |
Aug 15, 2016 | 6.989 | 7.065 | 6.844 | 6.873 | 3,132,996 | -0.07(-1.00%) |
Aug 12, 2016 | 7.073 | 7.085 | 6.931 | 6.943 | 2,302,826 | -0.09(-1.21%) |
Aug 11, 2016 | 7.045 | 7.085 | 6.971 | 7.028 | 1,931,951 | -0.02(-0.32%) |
Aug 10, 2016 | 7.011 | 7.079 | 6.982 | 7.051 | 1,194,775 | +0.05(+0.73%) |
Aug 09, 2016 | 7.107 | 7.107 | 6.971 | 6.999 | 1,784,140 | -0.09(-1.28%) |
Aug 08, 2016 | 7.107 | 7.116 | 6.869 | 7.090 | 4,327,888 | +0.24(+3.57%) |
Aug 05, 2016 | 6.835 | 6.891 | 6.783 | 6.846 | 2,013,591 | +0.02(+0.25%) |
Aug 04, 2016 | 6.823 | 6.971 | 6.823 | 6.829 | 1,944,957 | -0.03(-0.41%) |
Aug 03, 2016 | 6.709 | 6.863 | 6.681 | 6.857 | 2,247,690 | +0.13(+1.86%) |
Aug 02, 2016 | 6.914 | 6.994 | 6.601 | 6.732 | 4,248,331 | -0.20(-2.95%) |