Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.464 | 5.690 | 5.464 | 5.676 | 6,171,170 | +0.13(+2.39%) |
Apr 27, 2017 | 5.557 | 5.584 | 5.491 | 5.544 | 7,529,192 | +0.05(+0.84%) |
Apr 26, 2017 | 5.491 | 5.524 | 5.441 | 5.498 | 7,823,123 | +0.01(+0.12%) |
Apr 25, 2017 | 5.418 | 5.511 | 5.412 | 5.491 | 6,041,821 | +0.08(+1.47%) |
Apr 24, 2017 | 5.398 | 5.458 | 5.355 | 5.412 | 5,990,167 | +0.19(+3.68%) |
Apr 21, 2017 | 5.253 | 5.299 | 5.213 | 5.219 | 4,010,028 | -0.05(-1.01%) |
Apr 20, 2017 | 5.319 | 5.359 | 5.246 | 5.272 | 5,223,269 | +0.01(+0.13%) |
Apr 19, 2017 | 5.378 | 5.385 | 5.266 | 5.266 | 7,195,994 | -0.03(-0.50%) |
Apr 18, 2017 | 5.233 | 5.385 | 5.186 | 5.292 | 10,546,982 | +0.15(+2.96%) |
Apr 17, 2017 | 5.067 | 5.160 | 5.011 | 5.140 | 4,838,575 | +0.14(+2.78%) |
Apr 13, 2017 | 5.193 | 5.193 | 5.001 | 5.001 | 8,768,015 | -0.16(-3.08%) |
Apr 12, 2017 | 5.180 | 5.193 | 5.100 | 5.160 | 11,480,106 | -0.01(-0.26%) |
Apr 11, 2017 | 5.153 | 5.219 | 5.100 | 5.173 | 7,878,415 | +0.01(+0.26%) |
Apr 10, 2017 | 5.266 | 5.292 | 5.156 | 5.160 | 7,339,396 | -0.07(-1.27%) |
Apr 07, 2017 | 5.292 | 5.352 | 5.209 | 5.226 | 19,209,520 | -0.01(-0.13%) |
Apr 06, 2017 | 5.471 | 5.491 | 5.219 | 5.233 | 70,143,672 | -0.30(-5.50%) |
Apr 05, 2017 | 5.895 | 5.895 | 5.511 | 5.537 | 12,490,932 | -0.30(-5.11%) |
Apr 04, 2017 | 5.862 | 5.902 | 5.763 | 5.835 | 3,362,498 | -0.03(-0.56%) |
Apr 03, 2017 | 5.829 | 5.908 | 5.716 | 5.869 | 5,360,249 | +0.03(+0.45%) |
Mar 31, 2017 | 5.902 | 5.902 | 5.756 | 5.842 | 4,319,954 | -0.05(-0.79%) |
Mar 30, 2017 | 5.842 | 5.938 | 5.816 | 5.888 | 5,101,258 | +0.10(+1.72%) |
Mar 29, 2017 | 5.968 | 5.981 | 5.743 | 5.789 | 10,592,272 | -0.10(-1.69%) |
Mar 28, 2017 | 6.160 | 6.173 | 5.888 | 5.888 | 16,463,642 | -0.58(-9.01%) |
Mar 27, 2017 | 6.491 | 6.557 | 6.412 | 6.471 | 4,342,756 | -0.09(-1.31%) |
Mar 24, 2017 | 6.518 | 6.604 | 6.468 | 6.557 | 2,957,578 | +0.04(+0.61%) |
Mar 23, 2017 | 6.471 | 6.577 | 6.428 | 6.518 | 2,313,143 | +0.02(+0.31%) |
Mar 22, 2017 | 6.571 | 6.723 | 6.458 | 6.498 | 3,266,930 | -0.15(-2.19%) |
Mar 21, 2017 | 6.902 | 6.955 | 6.594 | 6.644 | 2,181,547 | -0.21(-3.00%) |
Mar 20, 2017 | 6.730 | 6.968 | 6.730 | 6.849 | 2,251,344 | +0.13(+1.97%) |
Mar 17, 2017 | 6.915 | 6.955 | 6.690 | 6.716 | 2,500,893 | -0.08(-1.17%) |
Mar 16, 2017 | 6.948 | 6.961 | 6.759 | 6.796 | 2,152,950 | -0.12(-1.72%) |
Mar 15, 2017 | 6.749 | 6.942 | 6.670 | 6.915 | 1,946,745 | +0.19(+2.76%) |
Mar 14, 2017 | 6.796 | 6.849 | 6.703 | 6.730 | 1,710,709 | -0.11(-1.65%) |
Mar 13, 2017 | 6.730 | 6.869 | 6.670 | 6.842 | 1,436,884 | +0.10(+1.47%) |
Mar 10, 2017 | 6.789 | 6.852 | 6.660 | 6.743 | 2,283,380 | +0.07(+1.09%) |
Mar 09, 2017 | 6.809 | 6.809 | 6.644 | 6.670 | 3,583,984 | -0.20(-2.89%) |
Mar 08, 2017 | 7.001 | 7.048 | 6.822 | 6.869 | 2,581,964 | -0.31(-4.34%) |
Mar 07, 2017 | 7.306 | 7.312 | 7.169 | 7.180 | 1,426,499 | -0.10(-1.36%) |
Mar 06, 2017 | 7.385 | 7.412 | 7.279 | 7.279 | 1,464,719 | -0.14(-1.87%) |
Mar 03, 2017 | 7.471 | 7.266 | 7.418 | 1,772,872 | +0.18(+2.47%) | |
Mar 02, 2017 | 7.352 | 7.372 | 7.193 | 7.240 | 2,134,685 | -0.14(-1.89%) |
Mar 01, 2017 | 7.399 | 7.460 | 7.332 | 7.379 | 3,310,468 | +0.12(+1.64%) |
Feb 28, 2017 | 7.352 | 7.365 | 7.213 | 7.260 | 1,644,029 | -0.11(-1.44%) |
Feb 27, 2017 | 7.352 | 7.379 | 7.286 | 7.365 | 1,511,620 | +0.05(+0.63%) |
Feb 24, 2017 | 7.412 | 7.425 | 7.306 | 7.319 | 2,034,925 | -0.15(-2.04%) |
Feb 23, 2017 | 7.736 | 7.759 | 7.438 | 7.471 | 1,732,885 | -0.13(-1.66%) |
Feb 22, 2017 | 7.531 | 7.597 | 7.518 | 7.597 | 1,511,183 | +0.07(+0.97%) |
Feb 21, 2017 | 7.326 | 7.528 | 7.312 | 7.524 | 1,999,099 | +0.15(+2.07%) |
Feb 17, 2017 | 7.372 | 7.372 | 7.372 | 0 | -0.12(-1.59%) | |
Feb 16, 2017 | 7.750 | 7.756 | 7.458 | 7.491 | 3,435,431 | -0.20(-2.58%) |
Feb 15, 2017 | 7.478 | 7.783 | 7.471 | 7.690 | 2,793,534 | +0.27(+3.66%) |
Feb 14, 2017 | 7.491 | 7.531 | 7.329 | 7.418 | 2,764,287 | -0.11(-1.41%) |
Feb 13, 2017 | 7.392 | 7.611 | 7.392 | 7.524 | 3,488,092 | +0.16(+2.16%) |
Feb 10, 2017 | 7.054 | 7.385 | 7.041 | 7.365 | 3,166,094 | +0.48(+6.92%) |
Feb 09, 2017 | 6.849 | 6.995 | 6.846 | 6.889 | 2,638,946 | +0.12(+1.76%) |
Feb 08, 2017 | 6.710 | 6.793 | 6.670 | 6.769 | 1,976,924 | +0.07(+0.99%) |
Feb 07, 2017 | 6.783 | 6.836 | 6.696 | 6.703 | 1,926,110 | -0.08(-1.17%) |
Feb 06, 2017 | 6.789 | 6.875 | 6.743 | 6.783 | 2,122,869 | -0.07(-0.97%) |
Feb 03, 2017 | 6.829 | 6.928 | 6.802 | 6.849 | 2,359,894 | +0.03(+0.39%) |
Feb 02, 2017 | 6.789 | 6.855 | 6.783 | 6.822 | 1,852,845 | +0.11(+1.58%) |
Feb 01, 2017 | 6.630 | 6.776 | 6.617 | 6.716 | 1,724,070 | +0.15(+2.32%) |
Jan 31, 2017 | 6.551 | 6.587 | 6.486 | 6.564 | 1,281,980 | +0.03(+0.41%) |
Jan 30, 2017 | 6.564 | 6.591 | 6.498 | 6.538 | 1,609,879 | -0.10(-1.50%) |
Jan 27, 2017 | 6.677 | 6.677 | 6.614 | 6.637 | 1,274,768 | -0.02(-0.30%) |
Jan 26, 2017 | 6.630 | 6.683 | 6.551 | 6.657 | 1,478,994 | +0.01(+0.20%) |
Jan 25, 2017 | 6.551 | 6.706 | 6.551 | 6.644 | 1,928,162 | +0.14(+2.14%) |
Jan 24, 2017 | 6.471 | 6.524 | 6.438 | 6.504 | 3,098,312 | -0.19(-2.77%) |
Jan 23, 2017 | 6.471 | 6.696 | 6.471 | 6.690 | 2,631,985 | +0.26(+4.02%) |
Jan 20, 2017 | 6.372 | 6.485 | 6.345 | 6.432 | 1,100,092 | +0.11(+1.68%) |
Jan 19, 2017 | 6.405 | 6.418 | 6.242 | 6.326 | 2,493,002 | -0.07(-1.04%) |
Jan 18, 2017 | 6.564 | 6.584 | 6.385 | 6.392 | 1,896,969 | -0.23(-3.40%) |
Jan 17, 2017 | 6.591 | 6.723 | 6.432 | 6.617 | 2,588,715 | +0.15(+2.36%) |
Jan 13, 2017 | 6.465 | 6.465 | 6.465 | 0 | -0.05(-0.71%) | |
Jan 12, 2017 | 6.352 | 6.551 | 6.316 | 6.511 | 2,334,039 | +0.23(+3.58%) |
Jan 11, 2017 | 5.975 | 6.312 | 5.948 | 6.286 | 2,024,144 | +0.11(+1.82%) |
Jan 10, 2017 | 6.200 | 6.233 | 6.133 | 6.173 | 1,808,785 | +0.04(+0.65%) |
Jan 09, 2017 | 6.008 | 6.200 | 5.976 | 6.133 | 1,804,787 | +0.12(+1.98%) |
Jan 06, 2017 | 6.001 | 6.074 | 5.988 | 6.014 | 1,035,248 | -0.07(-1.09%) |
Jan 05, 2017 | 6.047 | 6.130 | 6.027 | 6.080 | 1,862,815 | +0.03(+0.57%) |
Jan 04, 2017 | 6.014 | 6.075 | 5.976 | 6.046 | 2,159,973 | +0.10(+1.72%) |
Jan 03, 2017 | 5.925 | 5.976 | 5.842 | 5.944 | 2,238,953 | +0.26(+4.61%) |
Dec 30, 2016 | 5.682 | 5.682 | 5.682 | 0 | -0.08(-1.44%) | |
Dec 29, 2016 | 5.688 | 5.826 | 5.650 | 5.765 | 2,809,259 | +0.10(+1.81%) |
Dec 28, 2016 | 5.516 | 5.695 | 5.503 | 5.663 | 2,521,179 | +0.25(+4.60%) |
Dec 27, 2016 | 5.407 | 5.426 | 5.362 | 5.414 | 1,165,599 | +0.08(+1.44%) |
Dec 23, 2016 | 5.337 | 5.337 | 5.337 | 0 | +0.14(+2.71%) | |
Dec 22, 2016 | 5.139 | 5.215 | 5.120 | 5.196 | 1,480,524 | +0.04(+0.87%) |
Dec 21, 2016 | 5.183 | 5.215 | 5.084 | 5.152 | 946,886 | +0.04(+0.75%) |
Dec 20, 2016 | 5.075 | 5.120 | 5.011 | 5.113 | 954,540 | +0.10(+2.04%) |
Dec 19, 2016 | 5.132 | 5.142 | 5.005 | 5.011 | 1,518,436 | -0.03(-0.51%) |
Dec 16, 2016 | 5.005 | 5.139 | 4.960 | 5.036 | 2,799,763 | +0.08(+1.55%) |
Dec 15, 2016 | 4.819 | 4.979 | 4.813 | 4.960 | 2,185,374 | +0.07(+1.44%) |
Dec 14, 2016 | 5.043 | 5.062 | 4.864 | 4.889 | 2,726,849 | -0.13(-2.55%) |
Dec 13, 2016 | 4.985 | 5.081 | 4.947 | 5.017 | 2,217,662 | +0.01(+0.26%) |
Dec 12, 2016 | 5.043 | 5.061 | 4.928 | 5.005 | 1,797,548 | -0.07(-1.39%) |
Dec 09, 2016 | 5.068 | 5.164 | 5.036 | 5.075 | 1,763,044 | -0.01(-0.13%) |
Dec 08, 2016 | 5.075 | 5.132 | 5.043 | 5.081 | 1,720,697 | +0.01(+0.13%) |
Dec 07, 2016 | 5.056 | 5.081 | 4.934 | 5.075 | 2,018,759 | +0.08(+1.53%) |
Dec 06, 2016 | 4.883 | 5.024 | 4.864 | 4.998 | 1,924,302 | +0.13(+2.76%) |
Dec 05, 2016 | 4.832 | 4.883 | 4.813 | 4.864 | 1,307,675 | +0.01(+0.26%) |
Dec 02, 2016 | 4.800 | 4.928 | 4.787 | 4.851 | 2,245,740 | +0.08(+1.74%) |
Dec 01, 2016 | 5.107 | 5.139 | 4.749 | 4.768 | 4,239,905 | -0.50(-9.58%) |
Nov 30, 2016 | 5.273 | 5.388 | 5.260 | 5.273 | 2,747,040 | +0.06(+1.10%) |
Nov 29, 2016 | 5.318 | 5.337 | 5.209 | 5.215 | 2,906,889 | -0.15(-2.74%) |
Nov 28, 2016 | 5.254 | 5.407 | 5.235 | 5.362 | 2,211,069 | +0.12(+2.32%) |
Nov 25, 2016 | 5.228 | 5.276 | 5.209 | 5.241 | 1,545,514 | -0.10(-1.91%) |
Nov 23, 2016 | 5.343 | 5.343 | 5.343 | 0 | -0.13(-2.45%) | |
Nov 22, 2016 | 5.599 | 5.605 | 5.423 | 5.477 | 3,792,971 | +0.01(+0.12%) |
Nov 21, 2016 | 5.458 | 5.548 | 5.386 | 5.471 | 7,125,769 | +0.28(+5.42%) |
Nov 18, 2016 | 5.113 | 5.219 | 5.017 | 5.190 | 3,086,074 | +0.31(+6.28%) |
Nov 17, 2016 | 4.998 | 5.033 | 4.854 | 4.883 | 1,744,802 | -0.08(-1.55%) |
Nov 16, 2016 | 4.921 | 5.024 | 4.905 | 4.960 | 2,413,654 | -0.08(-1.65%) |
Nov 15, 2016 | 4.730 | 5.107 | 4.730 | 5.043 | 3,038,007 | +0.31(+6.62%) |
Nov 14, 2016 | 4.608 | 4.742 | 4.538 | 4.730 | 2,331,023 | +0.05(+1.09%) |
Nov 11, 2016 | 4.544 | 4.710 | 4.455 | 4.679 | 2,953,782 | -0.05(-1.08%) |
Nov 10, 2016 | 4.941 | 4.960 | 4.720 | 4.730 | 2,494,541 | -0.45(-8.75%) |
Nov 09, 2016 | 5.164 | 5.343 | 5.164 | 5.183 | 2,155,612 | -0.19(-3.57%) |
Nov 08, 2016 | 5.273 | 5.452 | 5.215 | 5.375 | 1,986,306 | +0.08(+1.45%) |
Nov 07, 2016 | 5.196 | 5.305 | 5.183 | 5.299 | 989,886 | +0.26(+5.07%) |
Nov 04, 2016 | 5.017 | 5.151 | 4.973 | 5.043 | 1,389,503 | +0.03(+0.64%) |
Nov 03, 2016 | 5.062 | 5.167 | 5.011 | 5.011 | 1,712,265 | -0.02(-0.38%) |
Nov 02, 2016 | 5.036 | 5.247 | 4.992 | 5.030 | 2,627,169 | -0.04(-0.76%) |
Nov 01, 2016 | 5.158 | 5.203 | 4.998 | 5.068 | 1,504,189 | -0.16(-3.06%) |
Oct 31, 2016 | 5.158 | 5.238 | 5.107 | 5.228 | 1,729,568 | +0.17(+3.41%) |
Oct 28, 2016 | 5.075 | 5.100 | 4.985 | 5.056 | 895,346 | -0.01(-0.25%) |
Oct 27, 2016 | 5.126 | 5.139 | 5.062 | 5.068 | 1,223,346 | -0.01(-0.13%) |
Oct 26, 2016 | 5.120 | 5.171 | 5.068 | 5.075 | 1,661,724 | +0.03(+0.51%) |
Oct 25, 2016 | 5.024 | 5.075 | 4.960 | 5.049 | 1,797,435 | +0.01(+0.25%) |
Oct 24, 2016 | 5.036 | 5.056 | 4.979 | 5.036 | 1,156,781 | +0.08(+1.68%) |
Oct 21, 2016 | 4.966 | 5.024 | 4.947 | 4.953 | 1,837,241 | -0.08(-1.52%) |
Oct 20, 2016 | 4.966 | 5.075 | 4.953 | 5.030 | 1,302,404 | +0.04(+0.77%) |
Oct 19, 2016 | 5.030 | 5.056 | 4.966 | 4.992 | 1,224,783 | -0.04(-0.89%) |
Oct 18, 2016 | 4.857 | 5.062 | 4.851 | 5.036 | 2,038,273 | +0.23(+4.79%) |
Oct 17, 2016 | 4.749 | 4.857 | 4.742 | 4.806 | 2,428,089 | +0.10(+2.17%) |
Oct 14, 2016 | 4.685 | 4.723 | 4.647 | 4.704 | 1,379,669 | +0.08(+1.66%) |
Oct 13, 2016 | 4.423 | 4.647 | 4.391 | 4.627 | 2,239,166 | +0.20(+4.62%) |
Oct 12, 2016 | 4.442 | 4.493 | 4.394 | 4.423 | 551,450 | -0.02(-0.43%) |
Oct 11, 2016 | 4.480 | 4.487 | 4.385 | 4.442 | 952,680 | -0.06(-1.28%) |
Oct 10, 2016 | 4.532 | 4.554 | 4.461 | 4.500 | 872,004 | -0.02(-0.42%) |
Oct 07, 2016 | 4.442 | 4.522 | 4.397 | 4.519 | 2,596,091 | +0.13(+2.91%) |
Oct 06, 2016 | 4.372 | 4.397 | 4.327 | 4.391 | 2,656,761 | -0.01(-0.15%) |
Oct 05, 2016 | 4.365 | 4.432 | 4.353 | 4.397 | 1,640,458 | +0.12(+2.84%) |
Oct 04, 2016 | 4.385 | 4.410 | 4.257 | 4.276 | 2,131,711 | -0.10(-2.19%) |
Oct 03, 2016 | 4.269 | 4.391 | 4.263 | 4.372 | 1,225,480 | +0.09(+2.09%) |
Sep 30, 2016 | 4.289 | 4.333 | 4.263 | 4.282 | 2,244,594 | -0.01(-0.30%) |
Sep 29, 2016 | 4.436 | 4.464 | 4.225 | 4.295 | 2,264,353 | -0.13(-2.89%) |
Sep 28, 2016 | 4.321 | 4.436 | 4.295 | 4.423 | 2,057,611 | +0.10(+2.37%) |
Sep 27, 2016 | 4.238 | 4.321 | 4.186 | 4.321 | 1,417,345 | +0.12(+2.74%) |
Sep 26, 2016 | 4.212 | 4.257 | 4.193 | 4.206 | 1,156,074 | -0.06(-1.35%) |
Sep 23, 2016 | 4.289 | 4.333 | 4.250 | 4.263 | 1,557,934 | -0.06(-1.33%) |
Sep 22, 2016 | 4.410 | 4.474 | 4.308 | 4.321 | 2,100,377 | -0.01(-0.15%) |
Sep 21, 2016 | 4.314 | 4.340 | 4.212 | 4.327 | 1,978,527 | +0.11(+2.58%) |
Sep 20, 2016 | 4.263 | 4.282 | 4.206 | 4.218 | 1,936,289 | +0.04(+0.92%) |
Sep 19, 2016 | 4.212 | 4.289 | 4.154 | 4.180 | 1,562,100 | -0.01(-0.15%) |
Sep 16, 2016 | 4.180 | 4.193 | 4.122 | 4.186 | 1,748,579 | -0.04(-1.06%) |
Sep 15, 2016 | 4.161 | 4.244 | 4.116 | 4.231 | 1,471,705 | +0.10(+2.32%) |
Sep 14, 2016 | 4.103 | 4.174 | 4.091 | 4.135 | 2,003,309 | -0.04(-0.92%) |
Sep 13, 2016 | 4.276 | 4.308 | 4.135 | 4.174 | 1,839,740 | -0.22(-5.09%) |
Sep 12, 2016 | 4.250 | 4.404 | 4.199 | 4.397 | 2,647,386 | +0.11(+2.53%) |
Sep 09, 2016 | 4.461 | 4.461 | 4.289 | 4.289 | 1,695,228 | -0.25(-5.49%) |
Sep 08, 2016 | 4.589 | 4.595 | 4.506 | 4.538 | 4,850,883 | +0.01(+0.14%) |
Sep 07, 2016 | 4.576 | 4.595 | 4.506 | 4.532 | 2,329,574 | -0.04(-0.84%) |
Sep 06, 2016 | 4.538 | 4.595 | 4.503 | 4.570 | 3,743,488 | +0.10(+2.14%) |
Sep 02, 2016 | 4.500 | 4.474 | 4.474 | 4.474 | 5,326,803 | +0.04(+0.86%) |
Sep 01, 2016 | 4.436 | 4.480 | 4.404 | 4.436 | 2,100,994 | -0.04(-0.86%) |
Aug 31, 2016 | 4.519 | 4.538 | 4.420 | 4.474 | 3,546,595 | -0.01(-0.28%) |
Aug 30, 2016 | 4.532 | 4.551 | 4.407 | 4.487 | 2,895,526 | -0.05(-1.13%) |
Aug 29, 2016 | 4.404 | 4.576 | 4.372 | 4.538 | 1,879,898 | +0.17(+3.80%) |
Aug 26, 2016 | 4.455 | 4.512 | 4.324 | 4.372 | 2,235,801 | -0.06(-1.30%) |
Aug 25, 2016 | 4.429 | 4.461 | 4.391 | 4.429 | 1,736,242 | +0.01(+0.14%) |
Aug 24, 2016 | 4.346 | 4.493 | 4.327 | 4.423 | 1,831,438 | +0.03(+0.73%) |
Aug 23, 2016 | 4.468 | 4.503 | 4.378 | 4.391 | 1,700,213 | -0.04(-0.87%) |
Aug 22, 2016 | 4.487 | 4.490 | 4.416 | 4.429 | 1,896,142 | -0.11(-2.39%) |
Aug 19, 2016 | 4.448 | 4.544 | 4.378 | 4.538 | 1,714,241 | +0.06(+1.28%) |
Aug 18, 2016 | 4.474 | 4.487 | 4.413 | 4.480 | 1,067,286 | +0.01(+0.14%) |
Aug 17, 2016 | 4.359 | 4.480 | 4.327 | 4.474 | 1,144,535 | +0.05(+1.16%) |
Aug 16, 2016 | 4.429 | 4.474 | 4.391 | 4.423 | 1,045,645 | -0.04(-1.00%) |
Aug 15, 2016 | 4.410 | 4.500 | 4.404 | 4.468 | 1,130,918 | +0.07(+1.60%) |
Aug 12, 2016 | 4.385 | 4.455 | 4.378 | 4.397 | 1,319,160 | -0.03(-0.72%) |
Aug 11, 2016 | 4.276 | 4.436 | 4.263 | 4.429 | 2,101,703 | +0.15(+3.59%) |
Aug 10, 2016 | 4.295 | 4.308 | 4.250 | 4.276 | 1,851,608 | +0.00(+0.00%) |
Aug 09, 2016 | 4.180 | 4.289 | 4.174 | 4.276 | 1,524,865 | +0.08(+1.98%) |
Aug 08, 2016 | 4.122 | 4.199 | 4.110 | 4.193 | 2,195,203 | +0.09(+2.18%) |
Aug 05, 2016 | 4.135 | 4.142 | 4.020 | 4.103 | 2,734,058 | +0.01(+0.16%) |
Aug 04, 2016 | 3.995 | 4.135 | 3.969 | 4.097 | 3,705,886 | +0.15(+3.72%) |
Aug 03, 2016 | 3.860 | 3.969 | 3.803 | 3.950 | 2,774,375 | +0.07(+1.81%) |
Aug 02, 2016 | 3.944 | 3.975 | 3.848 | 3.880 | 2,112,905 | -0.05(-1.30%) |
Aug 01, 2016 | 3.982 | 3.982 | 3.873 | 3.931 | 2,495,834 | -0.06(-1.60%) |
Jul 29, 2016 | 3.924 | 4.030 | 3.896 | 3.995 | 2,856,919 | +0.17(+4.52%) |
Jul 28, 2016 | 3.892 | 3.912 | 3.797 | 3.822 | 2,479,390 | -0.06(-1.64%) |
Jul 27, 2016 | 3.969 | 3.975 | 3.876 | 3.886 | 2,662,740 | -0.03(-0.82%) |
Jul 26, 2016 | 3.892 | 3.931 | 3.873 | 3.918 | 3,456,583 | +0.07(+1.83%) |
Jul 25, 2016 | 3.854 | 3.889 | 3.774 | 3.848 | 3,786,029 | -0.03(-0.66%) |
Jul 22, 2016 | 3.707 | 3.880 | 3.681 | 3.873 | 1,711,456 | +0.13(+3.59%) |
Jul 21, 2016 | 3.803 | 3.828 | 3.713 | 3.739 | 1,976,190 | -0.06(-1.68%) |
Jul 20, 2016 | 3.816 | 3.835 | 3.755 | 3.803 | 2,883,359 | +0.01(+0.34%) |
Jul 19, 2016 | 3.790 | 3.809 | 3.752 | 3.790 | 2,305,899 | -0.04(-1.17%) |
Jul 18, 2016 | 3.752 | 3.835 | 3.720 | 3.835 | 2,528,886 | +0.07(+1.87%) |
Jul 15, 2016 | 3.797 | 3.797 | 3.720 | 3.765 | 1,849,118 | -0.03(-0.67%) |
Jul 14, 2016 | 3.771 | 3.864 | 3.771 | 3.790 | 1,427,760 | +0.08(+2.24%) |
Jul 13, 2016 | 3.624 | 3.713 | 3.611 | 3.707 | 1,326,210 | +0.07(+1.93%) |
Jul 12, 2016 | 3.765 | 3.797 | 3.630 | 3.637 | 1,001,869 | -0.06(-1.56%) |
Jul 11, 2016 | 3.650 | 3.720 | 3.650 | 3.694 | 790,044 | +0.06(+1.58%) |
Jul 08, 2016 | 3.605 | 3.643 | 3.464 | 3.637 | 1,001,126 | +0.17(+4.98%) |
Jul 07, 2016 | 3.464 | 3.547 | 3.458 | 3.464 | 1,864,376 | +0.01(+0.21%) |
Jul 06, 2016 | 3.470 | 3.476 | 3.381 | 3.457 | 1,201,170 | -0.03(-0.91%) |
Jul 05, 2016 | 3.565 | 3.587 | 3.451 | 3.489 | 1,108,842 | -0.11(-3.17%) |
Jul 01, 2016 | 3.609 | 3.603 | 3.603 | 3.603 | 615,304 | -0.01(-0.35%) |
Jun 30, 2016 | 3.520 | 3.641 | 3.476 | 3.616 | 1,517,212 | +0.10(+2.89%) |
Jun 29, 2016 | 3.406 | 3.520 | 3.381 | 3.514 | 908,825 | +0.18(+5.32%) |
Jun 28, 2016 | 3.286 | 3.343 | 3.273 | 3.337 | 1,223,136 | +0.13(+3.95%) |
Jun 27, 2016 | 3.286 | 3.292 | 3.172 | 3.210 | 1,754,639 | -0.08(-2.32%) |
Jun 24, 2016 | 3.279 | 3.337 | 3.254 | 3.286 | 1,482,116 | -0.21(-5.99%) |
Jun 23, 2016 | 3.400 | 3.501 | 3.365 | 3.495 | 1,159,996 | +0.16(+4.75%) |
Jun 22, 2016 | 3.343 | 3.400 | 3.317 | 3.337 | 1,190,106 | -0.01(-0.19%) |
Jun 21, 2016 | 3.343 | 3.365 | 3.279 | 3.343 | 854,303 | +0.01(+0.19%) |
Jun 20, 2016 | 3.362 | 3.387 | 3.324 | 3.337 | 1,261,065 | +0.07(+2.14%) |
Jun 17, 2016 | 3.248 | 3.305 | 3.216 | 3.267 | 2,165,237 | +0.08(+2.39%) |
Jun 16, 2016 | 3.102 | 3.191 | 3.045 | 3.191 | 1,459,637 | +0.05(+1.62%) |
Jun 15, 2016 | 3.153 | 3.210 | 3.070 | 3.140 | 1,916,545 | -0.01(-0.20%) |
Jun 14, 2016 | 3.286 | 3.365 | 3.121 | 3.146 | 2,537,516 | -0.11(-3.31%) |
Jun 13, 2016 | 3.210 | 3.289 | 3.197 | 3.254 | 1,418,621 | -0.01(-0.39%) |
Jun 10, 2016 | 3.362 | 3.381 | 3.267 | 3.267 | 1,369,840 | -0.17(-4.98%) |
Jun 09, 2016 | 3.451 | 3.457 | 3.400 | 3.438 | 1,006,968 | -0.04(-1.09%) |
Jun 08, 2016 | 3.368 | 3.489 | 3.368 | 3.476 | 2,146,133 | +0.19(+5.79%) |
Jun 07, 2016 | 3.241 | 3.298 | 3.235 | 3.286 | 1,233,727 | +0.04(+1.17%) |
Jun 06, 2016 | 3.273 | 3.349 | 3.229 | 3.248 | 1,966,288 | -0.02(-0.58%) |
Jun 03, 2016 | 3.229 | 3.273 | 3.210 | 3.267 | 2,163,285 | +0.09(+2.79%) |
Jun 02, 2016 | 3.083 | 3.178 | 3.064 | 3.178 | 5,240,151 | +0.06(+1.83%) |
Jun 01, 2016 | 3.026 | 3.127 | 2.997 | 3.121 | 1,400,266 | +0.08(+2.50%) |
May 31, 2016 | 3.095 | 3.153 | 3.013 | 3.045 | 3,339,069 | -0.08(-2.64%) |
May 27, 2016 | 3.127 | 3.127 | 3.127 | 3.127 | 1,115,052 | -0.07(-2.18%) |
May 26, 2016 | 3.153 | 3.232 | 3.153 | 3.197 | 1,328,853 | +0.04(+1.41%) |
May 25, 2016 | 3.203 | 3.216 | 3.118 | 3.153 | 1,674,539 | -0.02(-0.60%) |
May 24, 2016 | 3.235 | 3.248 | 3.140 | 3.172 | 2,453,503 | -0.01(-0.40%) |
May 23, 2016 | 3.089 | 3.229 | 3.045 | 3.184 | 3,553,107 | -0.01(-0.40%) |
May 20, 2016 | 3.222 | 3.292 | 3.178 | 3.197 | 1,336,114 | +0.04(+1.41%) |
May 19, 2016 | 3.140 | 3.184 | 3.083 | 3.153 | 1,791,920 | -0.05(-1.58%) |
May 18, 2016 | 3.146 | 3.273 | 3.134 | 3.203 | 1,315,913 | -0.03(-0.98%) |
May 17, 2016 | 3.222 | 3.292 | 3.184 | 3.235 | 1,939,059 | -0.04(-1.16%) |
May 16, 2016 | 3.248 | 3.314 | 3.248 | 3.273 | 1,663,941 | +0.01(+0.39%) |
May 13, 2016 | 3.349 | 3.375 | 3.222 | 3.260 | 2,356,133 | -0.18(-5.17%) |
May 12, 2016 | 3.406 | 3.470 | 3.324 | 3.438 | 2,746,371 | -0.01(-0.37%) |
May 11, 2016 | 3.451 | 3.476 | 3.406 | 3.451 | 1,775,761 | +0.04(+1.12%) |
May 10, 2016 | 3.330 | 3.413 | 3.302 | 3.413 | 2,949,877 | +0.13(+3.86%) |
May 09, 2016 | 3.248 | 3.311 | 3.127 | 3.286 | 3,923,309 | -0.02(-0.58%) |
May 06, 2016 | 3.197 | 3.311 | 3.191 | 3.305 | 2,657,441 | +0.09(+2.76%) |
May 05, 2016 | 3.317 | 3.333 | 3.203 | 3.216 | 3,346,551 | -0.05(-1.55%) |
May 04, 2016 | 3.184 | 3.279 | 3.159 | 3.267 | 3,566,650 | +0.09(+2.79%) |
May 03, 2016 | 3.191 | 3.222 | 3.146 | 3.178 | 4,222,628 | -0.10(-2.91%) |