Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.450 | 4.504 | 4.411 | 4.457 | 25,254,462 | -0.02(-0.52%) |
Mar 30, 2017 | 4.442 | 4.500 | 4.426 | 4.481 | 26,734,606 | +0.02(+0.35%) |
Mar 29, 2017 | 4.388 | 4.473 | 4.388 | 4.465 | 15,946,262 | +0.08(+1.76%) |
Mar 28, 2017 | 4.372 | 4.402 | 4.353 | 4.388 | 12,316,935 | +0.03(+0.71%) |
Mar 27, 2017 | 4.303 | 4.364 | 4.291 | 4.357 | 16,124,845 | +0.02(+0.36%) |
Mar 24, 2017 | 4.303 | 4.349 | 4.276 | 4.341 | 21,594,478 | +0.06(+1.45%) |
Mar 23, 2017 | 4.272 | 4.310 | 4.256 | 4.279 | 29,215,610 | +0.00(+0.00%) |
Mar 22, 2017 | 4.310 | 4.341 | 4.264 | 4.279 | 17,660,548 | -0.05(-1.07%) |
Mar 21, 2017 | 4.419 | 4.419 | 4.326 | 4.326 | 20,675,132 | -0.09(-2.10%) |
Mar 20, 2017 | 4.272 | 4.442 | 4.252 | 4.419 | 26,576,908 | +0.15(+3.63%) |
Mar 17, 2017 | 4.303 | 4.326 | 4.233 | 4.264 | 27,767,326 | -0.02(-0.36%) |
Mar 16, 2017 | 4.264 | 4.303 | 4.241 | 4.279 | 13,084,472 | +0.02(+0.36%) |
Mar 15, 2017 | 4.179 | 4.279 | 4.140 | 4.264 | 20,767,026 | +0.13(+3.18%) |
Mar 14, 2017 | 4.202 | 4.225 | 4.132 | 4.132 | 11,714,022 | -0.11(-2.55%) |
Mar 13, 2017 | 4.241 | 4.264 | 4.221 | 4.241 | 8,605,497 | +0.02(+0.37%) |
Mar 10, 2017 | 4.241 | 4.248 | 4.210 | 4.225 | 26,856,926 | +0.07(+1.68%) |
Mar 09, 2017 | 4.171 | 4.214 | 4.148 | 4.156 | 40,408,652 | -0.02(-0.56%) |
Mar 08, 2017 | 4.109 | 4.187 | 4.101 | 4.179 | 35,709,548 | +0.02(+0.37%) |
Mar 07, 2017 | 4.233 | 4.241 | 4.148 | 4.163 | 36,455,584 | -0.06(-1.47%) |
Mar 06, 2017 | 4.295 | 4.295 | 4.187 | 4.225 | 22,153,390 | -0.06(-1.44%) |
Mar 03, 2017 | 4.194 | 4.291 | 4.187 | 4.287 | 33,184,470 | +0.09(+2.21%) |
Mar 02, 2017 | 4.272 | 4.310 | 4.187 | 4.194 | 32,919,896 | -0.26(-5.74%) |
Mar 01, 2017 | 4.426 | 4.477 | 4.392 | 4.450 | 17,862,412 | +0.05(+1.05%) |
Feb 28, 2017 | 4.426 | 4.426 | 4.380 | 4.403 | 7,065,198 | -0.04(-0.87%) |
Feb 27, 2017 | 4.434 | 4.457 | 4.388 | 4.442 | 5,919,414 | +0.02(+0.53%) |
Feb 24, 2017 | 4.457 | 4.496 | 4.419 | 4.419 | 18,618,132 | -0.13(-2.89%) |
Feb 23, 2017 | 4.643 | 4.651 | 4.542 | 4.550 | 14,567,072 | -0.02(-0.51%) |
Feb 22, 2017 | 4.558 | 4.581 | 4.512 | 4.573 | 21,475,834 | +0.09(+1.90%) |
Feb 21, 2017 | 4.457 | 4.496 | 4.426 | 4.488 | 16,939,544 | +0.06(+1.40%) |
Feb 17, 2017 | 4.426 | 4.426 | 4.426 | 0 | -0.07(-1.55%) | |
Feb 16, 2017 | 4.512 | 4.527 | 4.473 | 4.496 | 19,944,662 | -0.02(-0.51%) |
Feb 15, 2017 | 4.380 | 4.550 | 4.372 | 4.519 | 38,036,828 | +0.19(+4.29%) |
Feb 14, 2017 | 4.279 | 4.349 | 4.268 | 4.334 | 15,532,673 | +0.10(+2.38%) |
Feb 13, 2017 | 4.241 | 4.283 | 4.229 | 4.233 | 9,438,003 | +0.01(+0.18%) |
Feb 10, 2017 | 4.171 | 4.256 | 4.152 | 4.225 | 11,630,752 | +0.09(+2.25%) |
Feb 09, 2017 | 4.171 | 4.202 | 4.132 | 4.132 | 24,448,962 | -0.04(-0.93%) |
Feb 08, 2017 | 4.194 | 4.132 | 4.171 | 20,239,894 | +0.00(+0.00%) | |
Feb 07, 2017 | 4.202 | 4.241 | 4.163 | 4.171 | 14,272,932 | -0.05(-1.28%) |
Feb 06, 2017 | 4.233 | 4.248 | 4.194 | 4.225 | 10,634,020 | -0.02(-0.55%) |
Feb 03, 2017 | 4.241 | 4.287 | 4.225 | 4.248 | 11,926,833 | +0.03(+0.73%) |
Feb 02, 2017 | 4.248 | 4.256 | 4.194 | 4.217 | 11,010,691 | -0.02(-0.55%) |
Feb 01, 2017 | 4.233 | 4.256 | 4.179 | 4.241 | 15,760,491 | +0.07(+1.67%) |
Jan 31, 2017 | 4.179 | 4.202 | 4.144 | 4.171 | 11,556,249 | -0.01(-0.19%) |
Jan 30, 2017 | 4.217 | 4.233 | 4.144 | 4.179 | 15,324,731 | -0.04(-0.92%) |
Jan 27, 2017 | 4.210 | 4.241 | 4.140 | 4.217 | 18,989,740 | +0.01(+0.18%) |
Jan 26, 2017 | 4.210 | 4.217 | 4.163 | 4.210 | 12,824,958 | -0.03(-0.73%) |
Jan 25, 2017 | 4.233 | 4.256 | 4.217 | 4.241 | 12,336,476 | +0.04(+0.92%) |
Jan 24, 2017 | 4.179 | 4.233 | 4.171 | 4.202 | 16,522,611 | -0.02(-0.50%) |
Jan 23, 2017 | 4.177 | 4.227 | 4.146 | 4.223 | 12,547,195 | +0.04(+0.92%) |
Jan 20, 2017 | 4.169 | 4.192 | 4.123 | 4.185 | 12,879,914 | +0.05(+1.31%) |
Jan 19, 2017 | 4.169 | 4.177 | 4.115 | 4.131 | 17,644,268 | +0.04(+0.94%) |
Jan 18, 2017 | 4.069 | 4.177 | 4.069 | 4.092 | 21,788,794 | -0.02(-0.56%) |
Jan 17, 2017 | 4.031 | 4.123 | 4.000 | 4.115 | 22,733,136 | +0.02(+0.56%) |
Jan 13, 2017 | 4.092 | 4.092 | 4.092 | 0 | +0.05(+1.14%) | |
Jan 12, 2017 | 4.038 | 4.100 | 4.015 | 4.046 | 29,214,592 | +0.06(+1.55%) |
Jan 11, 2017 | 3.869 | 3.984 | 3.838 | 3.984 | 25,303,184 | +0.08(+2.17%) |
Jan 10, 2017 | 3.977 | 3.984 | 3.900 | 3.900 | 18,147,710 | -0.05(-1.36%) |
Jan 09, 2017 | 3.984 | 3.992 | 3.946 | 3.953 | 19,261,548 | +0.03(+0.79%) |
Jan 06, 2017 | 3.953 | 3.969 | 3.892 | 3.923 | 22,074,764 | -0.05(-1.36%) |
Jan 05, 2017 | 3.946 | 4.000 | 3.930 | 3.977 | 11,722,964 | +0.04(+0.98%) |
Jan 04, 2017 | 3.923 | 3.950 | 3.900 | 3.938 | 15,400,131 | +0.03(+0.79%) |
Jan 03, 2017 | 3.900 | 3.915 | 3.869 | 3.907 | 21,131,008 | +0.12(+3.26%) |
Dec 30, 2016 | 3.784 | 3.784 | 3.784 | 0 | -0.03(-0.81%) | |
Dec 29, 2016 | 3.815 | 3.830 | 3.794 | 3.815 | 14,816,439 | +0.03(+0.81%) |
Dec 28, 2016 | 3.776 | 3.807 | 3.745 | 3.784 | 13,861,980 | +0.02(+0.41%) |
Dec 27, 2016 | 3.784 | 3.792 | 3.749 | 3.768 | 10,377,930 | +0.02(+0.62%) |
Dec 23, 2016 | 3.745 | 3.745 | 3.745 | 0 | +0.07(+1.89%) | |
Dec 22, 2016 | 3.684 | 3.707 | 3.645 | 3.676 | 15,969,304 | -0.00(-0.06%) |
Dec 21, 2016 | 3.731 | 3.731 | 3.678 | 3.678 | 14,178,495 | +0.01(+0.21%) |
Dec 20, 2016 | 3.655 | 3.697 | 3.617 | 3.671 | 20,075,608 | -0.01(-0.21%) |
Dec 19, 2016 | 3.709 | 3.716 | 3.640 | 3.678 | 21,637,068 | -0.05(-1.43%) |
Dec 16, 2016 | 3.709 | 3.747 | 3.671 | 3.731 | 34,593,784 | +0.08(+2.08%) |
Dec 15, 2016 | 3.648 | 3.701 | 3.625 | 3.655 | 66,655,984 | +0.02(+0.63%) |
Dec 14, 2016 | 3.663 | 3.747 | 3.610 | 3.633 | 74,416,648 | -0.08(-2.05%) |
Dec 13, 2016 | 3.693 | 3.720 | 3.648 | 3.709 | 40,215,440 | +0.05(+1.24%) |
Dec 12, 2016 | 3.724 | 3.731 | 3.617 | 3.663 | 32,637,906 | -0.05(-1.43%) |
Dec 09, 2016 | 3.693 | 3.769 | 3.686 | 3.716 | 25,883,026 | +0.03(+0.82%) |
Dec 08, 2016 | 3.716 | 3.724 | 3.663 | 3.686 | 17,305,828 | -0.05(-1.22%) |
Dec 07, 2016 | 3.709 | 3.739 | 3.682 | 3.731 | 22,858,038 | +0.05(+1.24%) |
Dec 06, 2016 | 3.640 | 3.716 | 3.602 | 3.686 | 28,141,056 | +0.02(+0.62%) |
Dec 05, 2016 | 3.633 | 3.678 | 3.610 | 3.663 | 17,403,500 | +0.03(+0.84%) |
Dec 02, 2016 | 3.602 | 3.655 | 3.572 | 3.633 | 47,576,136 | +0.02(+0.42%) |
Dec 01, 2016 | 3.678 | 3.731 | 3.602 | 3.617 | 67,489,720 | -0.17(-4.61%) |
Nov 30, 2016 | 3.914 | 3.918 | 3.788 | 3.792 | 39,486,080 | +0.00(+0.00%) |
Nov 29, 2016 | 3.838 | 3.861 | 3.762 | 3.792 | 52,271,236 | -0.09(-2.35%) |
Nov 28, 2016 | 3.815 | 3.914 | 3.800 | 3.883 | 29,188,510 | +0.11(+3.02%) |
Nov 25, 2016 | 3.800 | 3.836 | 3.754 | 3.769 | 9,630,147 | -0.16(-4.06%) |
Nov 23, 2016 | 3.929 | 3.929 | 3.929 | 0 | +0.08(+2.17%) | |
Nov 22, 2016 | 3.990 | 3.997 | 3.845 | 3.845 | 30,898,068 | -0.09(-2.32%) |
Nov 21, 2016 | 3.899 | 3.944 | 3.891 | 3.937 | 14,162,136 | +0.09(+2.37%) |
Nov 18, 2016 | 3.914 | 3.918 | 3.792 | 3.845 | 33,870,812 | -0.03(-0.78%) |
Nov 17, 2016 | 3.914 | 3.944 | 3.872 | 3.876 | 17,715,788 | -0.05(-1.35%) |
Nov 16, 2016 | 3.876 | 3.952 | 3.876 | 3.929 | 29,221,080 | +0.01(+0.19%) |
Nov 15, 2016 | 3.883 | 3.937 | 3.853 | 3.921 | 15,870,884 | +0.11(+2.99%) |
Nov 14, 2016 | 3.800 | 3.838 | 3.769 | 3.807 | 49,614,144 | -0.08(-2.15%) |
Nov 11, 2016 | 3.914 | 3.967 | 3.826 | 3.891 | 40,036,340 | -0.14(-3.58%) |
Nov 10, 2016 | 4.005 | 4.058 | 3.921 | 4.035 | 43,820,140 | -0.13(-3.10%) |
Nov 09, 2016 | 4.142 | 4.244 | 4.142 | 4.165 | 28,595,186 | -0.14(-3.18%) |
Nov 08, 2016 | 4.225 | 4.317 | 4.180 | 4.301 | 22,699,462 | +0.07(+1.62%) |
Nov 07, 2016 | 4.248 | 4.267 | 4.218 | 4.233 | 19,673,416 | +0.11(+2.58%) |
Nov 04, 2016 | 4.180 | 4.199 | 4.111 | 4.127 | 44,156,012 | -0.03(-0.73%) |
Nov 03, 2016 | 4.309 | 4.313 | 4.157 | 4.157 | 53,325,160 | -0.06(-1.44%) |
Nov 02, 2016 | 4.271 | 4.294 | 4.187 | 4.218 | 19,932,350 | -0.06(-1.42%) |
Nov 01, 2016 | 4.423 | 4.434 | 4.279 | 4.279 | 36,301,680 | -0.17(-3.80%) |
Oct 31, 2016 | 4.478 | 4.493 | 4.421 | 4.447 | 24,856,860 | -0.02(-0.51%) |
Oct 28, 2016 | 4.485 | 4.553 | 4.455 | 4.470 | 46,376,964 | -0.17(-3.73%) |
Oct 27, 2016 | 4.689 | 4.700 | 4.621 | 4.643 | 16,951,330 | -0.05(-0.96%) |
Oct 26, 2016 | 4.674 | 4.734 | 4.659 | 4.689 | 17,681,008 | -0.01(-0.16%) |
Oct 25, 2016 | 4.719 | 4.726 | 4.689 | 4.696 | 13,441,701 | -0.02(-0.48%) |
Oct 24, 2016 | 4.764 | 4.779 | 4.719 | 4.719 | 11,893,246 | +0.00(+0.00%) |
Oct 21, 2016 | 4.659 | 4.734 | 4.647 | 4.719 | 36,615,828 | +0.02(+0.48%) |
Oct 20, 2016 | 4.651 | 4.711 | 4.643 | 4.696 | 9,159,785 | +0.02(+0.48%) |
Oct 19, 2016 | 4.636 | 4.674 | 4.613 | 4.674 | 14,671,271 | +0.06(+1.31%) |
Oct 18, 2016 | 4.628 | 4.666 | 4.606 | 4.613 | 16,645,361 | +0.03(+0.66%) |
Oct 17, 2016 | 4.568 | 4.636 | 4.561 | 4.583 | 12,243,401 | -0.01(-0.16%) |
Oct 14, 2016 | 4.553 | 4.606 | 4.545 | 4.591 | 19,311,122 | +0.05(+1.16%) |
Oct 13, 2016 | 4.493 | 4.561 | 4.455 | 4.538 | 20,964,038 | +0.02(+0.50%) |
Oct 12, 2016 | 4.553 | 4.583 | 4.489 | 4.515 | 14,783,349 | -0.04(-0.83%) |
Oct 11, 2016 | 4.583 | 4.606 | 4.523 | 4.553 | 21,539,858 | -0.05(-0.98%) |
Oct 10, 2016 | 4.598 | 4.621 | 4.583 | 4.598 | 6,192,449 | +0.03(+0.66%) |
Oct 07, 2016 | 4.621 | 4.621 | 4.530 | 4.568 | 18,937,576 | -0.02(-0.33%) |
Oct 06, 2016 | 4.538 | 4.598 | 4.523 | 4.583 | 8,285,209 | +0.01(+0.16%) |
Oct 05, 2016 | 4.568 | 4.598 | 4.538 | 4.576 | 6,939,959 | +0.08(+1.85%) |
Oct 04, 2016 | 4.583 | 4.613 | 4.493 | 4.493 | 17,046,002 | -0.13(-2.77%) |
Oct 03, 2016 | 4.591 | 4.628 | 4.576 | 4.621 | 13,435,976 | +0.03(+0.66%) |
Sep 30, 2016 | 4.598 | 4.636 | 4.561 | 4.591 | 11,476,470 | +0.05(+1.00%) |
Sep 29, 2016 | 4.613 | 4.643 | 4.515 | 4.545 | 15,028,304 | -0.09(-1.95%) |
Sep 28, 2016 | 4.591 | 4.651 | 4.561 | 4.636 | 7,522,951 | +0.05(+0.99%) |
Sep 27, 2016 | 4.561 | 4.591 | 4.515 | 4.591 | 10,857,604 | +0.06(+1.33%) |
Sep 26, 2016 | 4.530 | 4.553 | 4.508 | 4.530 | 11,190,243 | -0.05(-0.99%) |
Sep 23, 2016 | 4.598 | 4.621 | 4.561 | 4.576 | 10,161,283 | -0.02(-0.33%) |
Sep 22, 2016 | 4.598 | 4.643 | 4.572 | 4.591 | 11,345,209 | +0.04(+0.83%) |
Sep 21, 2016 | 4.515 | 4.576 | 4.463 | 4.553 | 19,318,184 | +0.07(+1.51%) |
Sep 20, 2016 | 4.500 | 4.515 | 4.463 | 4.485 | 11,067,734 | +0.03(+0.68%) |
Sep 19, 2016 | 4.493 | 4.500 | 4.432 | 4.455 | 14,891,735 | +0.01(+0.17%) |
Sep 16, 2016 | 4.447 | 4.470 | 4.402 | 4.447 | 19,624,042 | -0.05(-1.17%) |
Sep 15, 2016 | 4.455 | 4.508 | 4.410 | 4.500 | 16,656,155 | +0.07(+1.53%) |
Sep 14, 2016 | 4.357 | 4.478 | 4.357 | 4.432 | 36,116,200 | +0.05(+1.03%) |
Sep 13, 2016 | 4.485 | 4.515 | 4.357 | 4.387 | 40,605,664 | -0.20(-4.28%) |
Sep 12, 2016 | 4.500 | 4.591 | 4.485 | 4.583 | 37,364,620 | +0.07(+1.50%) |
Sep 09, 2016 | 4.576 | 4.598 | 4.515 | 4.515 | 29,018,772 | -0.19(-4.01%) |
Sep 08, 2016 | 4.696 | 4.711 | 4.628 | 4.704 | 28,315,726 | +0.03(+0.65%) |
Sep 07, 2016 | 4.689 | 4.711 | 4.636 | 4.674 | 13,667,099 | -0.04(-0.80%) |
Sep 06, 2016 | 4.613 | 4.711 | 4.591 | 4.711 | 28,780,924 | +0.09(+1.96%) |
Sep 02, 2016 | 4.628 | 4.621 | 4.621 | 4.621 | 20,291,266 | +0.03(+0.66%) |
Sep 01, 2016 | 4.417 | 4.591 | 4.417 | 4.591 | 39,220,448 | +0.12(+2.70%) |
Aug 31, 2016 | 4.463 | 4.481 | 4.410 | 4.470 | 26,618,740 | +0.00(+0.00%) |
Aug 30, 2016 | 4.455 | 4.478 | 4.417 | 4.470 | 14,422,734 | -0.02(-0.34%) |
Aug 29, 2016 | 4.432 | 4.500 | 4.402 | 4.485 | 52,125,348 | +0.07(+1.54%) |
Aug 26, 2016 | 4.515 | 4.568 | 4.402 | 4.417 | 32,138,794 | -0.08(-1.68%) |
Aug 25, 2016 | 4.591 | 4.613 | 4.485 | 4.493 | 27,399,574 | -0.08(-1.81%) |
Aug 24, 2016 | 4.545 | 4.598 | 4.530 | 4.576 | 8,661,543 | +0.00(+0.00%) |
Aug 23, 2016 | 4.636 | 4.659 | 4.568 | 4.576 | 15,065,310 | -0.02(-0.49%) |
Aug 22, 2016 | 4.651 | 4.651 | 4.568 | 4.598 | 10,275,995 | -0.06(-1.29%) |
Aug 19, 2016 | 4.636 | 4.689 | 4.598 | 4.659 | 14,058,040 | +0.02(+0.49%) |
Aug 18, 2016 | 4.674 | 4.689 | 4.628 | 4.636 | 17,168,566 | -0.08(-1.60%) |
Aug 17, 2016 | 4.674 | 4.726 | 4.636 | 4.711 | 29,729,398 | -0.02(-0.48%) |
Aug 16, 2016 | 4.719 | 4.764 | 4.689 | 4.734 | 16,159,649 | +0.01(+0.16%) |
Aug 15, 2016 | 4.696 | 4.749 | 4.674 | 4.726 | 17,070,498 | +0.05(+1.13%) |
Aug 12, 2016 | 4.659 | 4.726 | 4.647 | 4.674 | 23,222,164 | -0.01(-0.16%) |
Aug 11, 2016 | 4.613 | 4.681 | 4.606 | 4.681 | 20,542,156 | +0.09(+1.97%) |
Aug 10, 2016 | 4.636 | 4.643 | 4.583 | 4.591 | 17,196,970 | -0.03(-0.65%) |
Aug 09, 2016 | 4.583 | 4.636 | 4.568 | 4.621 | 20,547,026 | +0.02(+0.49%) |
Aug 08, 2016 | 4.530 | 4.598 | 4.527 | 4.598 | 32,156,010 | +0.05(+1.16%) |
Aug 05, 2016 | 4.470 | 4.545 | 4.425 | 4.545 | 31,235,754 | +0.13(+2.90%) |
Aug 04, 2016 | 4.312 | 4.425 | 4.312 | 4.417 | 25,254,298 | +0.10(+2.27%) |
Aug 03, 2016 | 4.297 | 4.342 | 4.267 | 4.319 | 38,866,960 | -0.02(-0.35%) |
Aug 02, 2016 | 4.387 | 4.402 | 4.312 | 4.334 | 23,734,088 | -0.04(-0.86%) |
Aug 01, 2016 | 4.304 | 4.395 | 4.282 | 4.372 | 20,174,894 | +0.02(+0.35%) |
Jul 29, 2016 | 4.391 | 4.402 | 4.320 | 4.357 | 45,061,672 | -0.07(-1.53%) |
Jul 28, 2016 | 4.417 | 4.444 | 4.402 | 4.425 | 6,239,945 | -0.01(-0.17%) |
Jul 27, 2016 | 4.440 | 4.463 | 4.387 | 4.432 | 9,761,990 | -0.01(-0.17%) |
Jul 26, 2016 | 4.417 | 4.478 | 4.414 | 4.440 | 8,214,482 | +0.02(+0.51%) |
Jul 25, 2016 | 4.395 | 4.447 | 4.387 | 4.417 | 8,088,567 | -0.04(-0.85%) |
Jul 22, 2016 | 4.402 | 4.470 | 4.365 | 4.455 | 14,503,979 | +0.05(+1.20%) |
Jul 21, 2016 | 4.402 | 4.425 | 4.365 | 4.402 | 9,152,156 | -0.02(-0.34%) |
Jul 20, 2016 | 4.410 | 4.432 | 4.380 | 4.417 | 11,410,807 | +0.02(+0.34%) |
Jul 19, 2016 | 4.365 | 4.398 | 4.357 | 4.402 | 11,391,106 | +0.01(+0.17%) |
Jul 18, 2016 | 4.349 | 4.414 | 4.342 | 4.395 | 13,547,244 | +0.04(+0.87%) |
Jul 15, 2016 | 4.387 | 4.395 | 4.319 | 4.357 | 10,369,558 | -0.08(-1.70%) |
Jul 14, 2016 | 4.432 | 4.463 | 4.387 | 4.432 | 16,156,371 | +0.06(+1.38%) |
Jul 13, 2016 | 4.372 | 4.387 | 4.334 | 4.372 | 9,026,010 | -0.02(-0.51%) |
Jul 12, 2016 | 4.410 | 4.455 | 4.387 | 4.395 | 9,550,899 | +0.03(+0.68%) |
Jul 11, 2016 | 4.402 | 4.406 | 4.342 | 4.365 | 14,881,954 | -0.05(-1.19%) |
Jul 08, 2016 | 4.342 | 4.455 | 4.245 | 4.417 | 20,740,264 | +0.17(+4.06%) |
Jul 07, 2016 | 4.305 | 4.312 | 4.238 | 4.245 | 13,828,106 | -0.06(-1.39%) |
Jul 06, 2016 | 4.320 | 4.327 | 4.245 | 4.305 | 11,011,309 | -0.04(-1.03%) |
Jul 05, 2016 | 4.327 | 4.372 | 4.305 | 4.350 | 17,004,016 | -0.07(-1.69%) |
Jul 01, 2016 | 4.447 | 4.425 | 4.425 | 4.425 | 13,649,403 | +0.00(+0.00%) |
Jun 30, 2016 | 4.387 | 4.455 | 4.365 | 4.425 | 12,914,978 | +0.05(+1.20%) |
Jun 29, 2016 | 4.297 | 4.410 | 4.297 | 4.372 | 18,983,722 | +0.16(+3.91%) |
Jun 28, 2016 | 4.178 | 4.249 | 4.170 | 4.208 | 31,388,596 | +0.11(+2.74%) |
Jun 27, 2016 | 4.065 | 4.140 | 4.035 | 4.095 | 36,263,932 | +0.01(+0.37%) |
Jun 24, 2016 | 3.990 | 4.095 | 3.983 | 4.080 | 14,737,981 | -0.07(-1.62%) |
Jun 23, 2016 | 4.080 | 4.148 | 4.073 | 4.148 | 7,234,746 | +0.13(+3.17%) |
Jun 22, 2016 | 4.080 | 4.095 | 4.013 | 4.020 | 15,532,603 | -0.04(-1.10%) |
Jun 21, 2016 | 4.118 | 4.125 | 4.050 | 4.065 | 11,340,928 | -0.01(-0.37%) |
Jun 20, 2016 | 4.103 | 4.163 | 4.050 | 4.080 | 13,488,219 | +0.04(+0.93%) |
Jun 17, 2016 | 4.043 | 4.065 | 4.005 | 4.043 | 12,398,982 | +0.01(+0.37%) |
Jun 16, 2016 | 3.938 | 4.035 | 3.901 | 4.028 | 9,024,482 | +0.06(+1.51%) |
Jun 15, 2016 | 3.990 | 4.020 | 3.927 | 3.968 | 13,998,742 | -0.01(-0.19%) |
Jun 14, 2016 | 4.028 | 4.058 | 3.931 | 3.976 | 19,619,020 | -0.07(-1.85%) |
Jun 13, 2016 | 4.028 | 4.073 | 4.020 | 4.050 | 10,723,667 | +0.00(+0.00%) |
Jun 10, 2016 | 4.140 | 4.140 | 4.050 | 4.050 | 9,828,982 | -0.17(-4.08%) |
Jun 09, 2016 | 4.230 | 4.245 | 4.178 | 4.223 | 12,385,429 | -0.03(-0.70%) |
Jun 08, 2016 | 4.185 | 4.282 | 4.155 | 4.253 | 22,432,302 | +0.13(+3.27%) |
Jun 07, 2016 | 4.110 | 4.140 | 4.095 | 4.118 | 13,644,008 | -0.03(-0.72%) |
Jun 06, 2016 | 4.140 | 4.163 | 4.118 | 4.148 | 11,815,344 | +0.01(+0.36%) |
Jun 03, 2016 | 4.073 | 4.133 | 4.058 | 4.133 | 27,282,092 | +0.12(+2.99%) |
Jun 02, 2016 | 3.968 | 4.013 | 3.953 | 4.013 | 15,217,672 | -0.01(-0.37%) |
Jun 01, 2016 | 3.923 | 4.028 | 3.871 | 4.028 | 21,433,278 | +0.09(+2.28%) |
May 31, 2016 | 3.968 | 3.998 | 3.908 | 3.938 | 35,710,628 | -0.07(-1.68%) |
May 27, 2016 | 3.953 | 4.005 | 4.005 | 4.005 | 35,787,024 | +0.02(+0.56%) |
May 26, 2016 | 3.983 | 4.013 | 3.972 | 3.983 | 8,329,698 | +0.04(+0.95%) |
May 25, 2016 | 3.908 | 3.990 | 3.901 | 3.946 | 58,691,308 | +0.06(+1.54%) |
May 24, 2016 | 3.856 | 3.893 | 3.841 | 3.886 | 10,731,483 | +0.07(+1.76%) |
May 23, 2016 | 3.833 | 3.863 | 3.811 | 3.818 | 16,666,948 | -0.09(-2.30%) |
May 20, 2016 | 3.901 | 3.934 | 3.893 | 3.908 | 11,019,100 | +0.02(+0.58%) |
May 19, 2016 | 3.818 | 3.893 | 3.807 | 3.886 | 25,017,504 | +0.04(+0.97%) |
May 18, 2016 | 3.878 | 3.931 | 3.818 | 3.848 | 16,521,302 | -0.10(-2.47%) |
May 17, 2016 | 3.938 | 3.968 | 3.901 | 3.946 | 15,924,132 | -0.04(-0.94%) |
May 16, 2016 | 3.946 | 3.998 | 3.946 | 3.983 | 9,263,558 | +0.03(+0.76%) |
May 13, 2016 | 4.073 | 4.095 | 3.946 | 3.953 | 16,594,648 | -0.16(-4.00%) |
May 12, 2016 | 4.050 | 4.125 | 3.990 | 4.118 | 37,615,784 | +0.04(+1.10%) |
May 11, 2016 | 4.118 | 4.125 | 4.035 | 4.073 | 14,911,093 | +0.01(+0.18%) |
May 10, 2016 | 4.035 | 4.080 | 4.013 | 4.065 | 13,902,055 | +0.08(+2.07%) |
May 09, 2016 | 3.976 | 3.990 | 3.845 | 3.983 | 23,940,420 | -0.01(-0.19%) |
May 06, 2016 | 4.005 | 4.028 | 3.968 | 3.990 | 26,600,398 | -0.01(-0.37%) |
May 05, 2016 | 4.110 | 4.110 | 4.001 | 4.005 | 17,374,592 | -0.10(-2.37%) |
May 04, 2016 | 4.043 | 4.125 | 4.020 | 4.103 | 17,816,140 | +0.02(+0.55%) |
May 03, 2016 | 4.043 | 4.118 | 4.020 | 4.080 | 22,105,498 | -0.07(-1.80%) |
May 02, 2016 | 4.148 | 4.170 | 4.118 | 4.155 | 14,626,845 | -0.03(-0.72%) |
Apr 29, 2016 | 4.178 | 4.193 | 4.095 | 4.185 | 24,712,836 | +0.04(+1.08%) |
Apr 28, 2016 | 4.080 | 4.155 | 4.080 | 4.140 | 17,625,574 | +0.06(+1.47%) |
Apr 27, 2016 | 4.065 | 4.103 | 4.028 | 4.080 | 19,785,206 | +0.02(+0.55%) |
Apr 26, 2016 | 4.035 | 4.065 | 4.002 | 4.058 | 29,496,628 | +0.04(+1.12%) |
Apr 25, 2016 | 4.013 | 4.020 | 3.976 | 4.013 | 6,125,531 | +0.02(+0.56%) |
Apr 22, 2016 | 3.953 | 4.039 | 3.946 | 3.990 | 15,459,963 | -0.04(-1.11%) |
Apr 21, 2016 | 4.073 | 4.077 | 3.976 | 4.035 | 17,091,906 | +0.00(+0.00%) |
Apr 20, 2016 | 3.998 | 4.050 | 3.976 | 4.035 | 22,959,100 | +0.01(+0.19%) |
Apr 19, 2016 | 3.938 | 4.035 | 3.931 | 4.028 | 15,468,554 | +0.11(+2.87%) |
Apr 18, 2016 | 3.908 | 3.968 | 3.886 | 3.916 | 25,068,996 | -0.08(-2.06%) |
Apr 15, 2016 | 3.953 | 4.005 | 3.946 | 3.998 | 19,508,474 | +0.01(+0.19%) |
Apr 14, 2016 | 3.908 | 4.005 | 3.878 | 3.990 | 18,518,618 | +0.07(+1.72%) |
Apr 13, 2016 | 3.908 | 3.946 | 3.882 | 3.923 | 26,832,880 | +0.03(+0.77%) |
Apr 12, 2016 | 3.848 | 3.901 | 3.796 | 3.893 | 16,224,158 | +0.02(+0.58%) |
Apr 11, 2016 | 3.886 | 3.893 | 3.818 | 3.871 | 20,511,110 | +0.05(+1.37%) |
Apr 08, 2016 | 3.841 | 3.848 | 3.773 | 3.818 | 18,941,054 | +0.07(+1.80%) |
Apr 07, 2016 | 3.781 | 3.800 | 3.713 | 3.751 | 13,496,485 | -0.03(-0.79%) |
Apr 06, 2016 | 3.758 | 3.788 | 3.713 | 3.781 | 9,287,317 | -0.03(-0.79%) |
Apr 05, 2016 | 3.788 | 3.811 | 3.736 | 3.811 | 13,609,512 | -0.01(-0.20%) |
Apr 04, 2016 | 3.856 | 3.871 | 3.796 | 3.818 | 19,407,978 | -0.10(-2.67%) |