Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.960 | 3.160 | 2.880 | 3.080 | 3,950,130 | +0.14(+4.76%) |
Apr 27, 2017 | 2.950 | 2.960 | 2.790 | 2.940 | 3,394,225 | -0.03(-1.01%) |
Apr 26, 2017 | 2.900 | 3.000 | 2.790 | 2.970 | 4,179,696 | +0.07(+2.41%) |
Apr 25, 2017 | 2.970 | 2.970 | 2.760 | 2.900 | 4,606,905 | -0.12(-3.97%) |
Apr 24, 2017 | 3.060 | 3.070 | 2.955 | 3.020 | 2,621,951 | -0.09(-2.89%) |
Apr 21, 2017 | 3.110 | 3.170 | 3.000 | 3.110 | 2,179,823 | +0.02(+0.65%) |
Apr 20, 2017 | 3.090 | 3.110 | 3.030 | 3.090 | 2,127,561 | +0.00(+0.00%) |
Apr 19, 2017 | 3.150 | 3.190 | 2.925 | 3.090 | 4,075,145 | -0.11(-3.44%) |
Apr 18, 2017 | 3.200 | 3.240 | 3.150 | 3.200 | 1,895,706 | -0.03(-0.93%) |
Apr 17, 2017 | 3.310 | 3.330 | 3.120 | 3.230 | 2,823,841 | -0.09(-2.71%) |
Apr 13, 2017 | 3.450 | 3.470 | 3.300 | 3.320 | 2,298,063 | -0.13(-3.77%) |
Apr 12, 2017 | 3.400 | 3.450 | 3.340 | 3.450 | 1,658,494 | +0.03(+0.88%) |
Apr 11, 2017 | 3.440 | 3.530 | 3.390 | 3.420 | 2,078,790 | +0.05(+1.48%) |
Apr 10, 2017 | 3.380 | 3.440 | 3.290 | 3.370 | 1,504,514 | -0.06(-1.75%) |
Apr 07, 2017 | 3.700 | 3.720 | 3.380 | 3.430 | 2,961,378 | -0.15(-4.19%) |
Apr 06, 2017 | 3.520 | 3.610 | 3.470 | 3.580 | 1,501,313 | +0.06(+1.70%) |
Apr 05, 2017 | 3.650 | 3.670 | 3.360 | 3.520 | 3,740,756 | -0.21(-5.63%) |
Apr 04, 2017 | 3.540 | 3.730 | 3.520 | 3.730 | 3,342,276 | +0.36(+10.68%) |
Apr 03, 2017 | 3.180 | 3.390 | 3.170 | 3.370 | 2,359,468 | +0.19(+5.97%) |
Mar 31, 2017 | 3.150 | 3.240 | 3.120 | 3.180 | 1,153,467 | +0.03(+0.95%) |
Mar 30, 2017 | 3.110 | 3.190 | 3.110 | 3.150 | 1,263,403 | -0.02(-0.63%) |
Mar 29, 2017 | 3.080 | 3.189 | 3.069 | 3.170 | 1,612,868 | +0.08(+2.59%) |
Mar 28, 2017 | 3.170 | 3.170 | 3.030 | 3.090 | 2,078,914 | -0.09(-2.83%) |
Mar 27, 2017 | 3.220 | 3.230 | 3.080 | 3.180 | 1,418,982 | +0.10(+3.25%) |
Mar 24, 2017 | 3.120 | 3.170 | 3.060 | 3.080 | 1,216,151 | -0.04(-1.28%) |
Mar 23, 2017 | 3.160 | 3.180 | 3.020 | 3.120 | 2,349,342 | -0.01(-0.32%) |
Mar 22, 2017 | 3.280 | 3.290 | 3.100 | 3.130 | 2,738,207 | -0.14(-4.28%) |
Mar 21, 2017 | 3.220 | 3.350 | 3.190 | 3.270 | 2,942,475 | +0.06(+1.87%) |
Mar 20, 2017 | 3.180 | 3.240 | 3.090 | 3.210 | 1,912,039 | +0.09(+2.88%) |
Mar 17, 2017 | 3.320 | 3.370 | 3.060 | 3.120 | 4,453,988 | -0.16(-4.88%) |
Mar 16, 2017 | 3.570 | 3.570 | 3.260 | 3.280 | 3,203,154 | -0.15(-4.37%) |
Mar 15, 2017 | 3.060 | 3.470 | 3.000 | 3.430 | 3,440,542 | +0.40(+13.20%) |
Mar 14, 2017 | 3.310 | 3.310 | 2.960 | 3.030 | 2,906,652 | -0.30(-9.01%) |
Mar 13, 2017 | 3.200 | 3.360 | 3.140 | 3.330 | 3,737,582 | +0.21(+6.73%) |
Mar 10, 2017 | 2.940 | 3.150 | 2.865 | 3.120 | 3,405,050 | +0.28(+9.86%) |
Mar 09, 2017 | 2.940 | 3.040 | 2.840 | 2.840 | 2,003,447 | -0.09(-3.07%) |
Mar 08, 2017 | 2.920 | 3.070 | 2.910 | 2.930 | 1,921,341 | -0.07(-2.33%) |
Mar 07, 2017 | 2.980 | 3.119 | 2.935 | 3.000 | 2,324,342 | -0.03(-0.99%) |
Mar 06, 2017 | 3.250 | 3.260 | 2.970 | 3.030 | 3,485,613 | -0.28(-8.46%) |
Mar 03, 2017 | 3.330 | 3.380 | 3.150 | 3.310 | 3,990,400 | +0.01(+0.30%) |
Mar 02, 2017 | 4.150 | 4.180 | 3.290 | 3.300 | 8,198,846 | -1.09(-24.83%) |
Mar 01, 2017 | 4.130 | 4.419 | 4.080 | 4.390 | 3,077,898 | +0.05(+1.15%) |
Feb 28, 2017 | 4.250 | 4.430 | 4.170 | 4.340 | 2,214,220 | +0.19(+4.58%) |
Feb 27, 2017 | 4.600 | 4.760 | 4.120 | 4.150 | 4,334,211 | -0.45(-9.78%) |
Feb 24, 2017 | 4.810 | 4.840 | 4.581 | 4.600 | 2,278,811 | -0.14(-2.95%) |
Feb 23, 2017 | 4.800 | 4.850 | 4.685 | 4.740 | 2,488,503 | +0.04(+0.85%) |
Feb 22, 2017 | 4.700 | 4.810 | 4.580 | 4.700 | 2,600,092 | -0.04(-0.84%) |
Feb 21, 2017 | 4.660 | 4.840 | 4.580 | 4.740 | 2,000,090 | +0.01(+0.21%) |
Feb 17, 2017 | 4.730 | 4.730 | 4.730 | 0 | -0.07(-1.46%) | |
Feb 16, 2017 | 4.720 | 4.810 | 4.690 | 4.800 | 1,732,692 | +0.13(+2.78%) |
Feb 15, 2017 | 4.620 | 4.730 | 4.560 | 4.670 | 1,628,464 | -0.07(-1.48%) |
Feb 14, 2017 | 4.770 | 4.784 | 4.555 | 4.740 | 1,947,442 | +0.05(+1.07%) |
Feb 13, 2017 | 4.750 | 4.780 | 4.680 | 4.690 | 1,262,588 | -0.11(-2.29%) |
Feb 10, 2017 | 4.570 | 4.830 | 4.540 | 4.800 | 1,831,874 | +0.14(+3.00%) |
Feb 09, 2017 | 4.850 | 4.870 | 4.620 | 4.660 | 2,177,373 | -0.19(-3.92%) |
Feb 08, 2017 | 4.800 | 4.900 | 4.715 | 4.850 | 2,435,698 | +0.14(+2.97%) |
Feb 07, 2017 | 4.670 | 4.845 | 4.590 | 4.710 | 2,974,164 | -0.04(-0.84%) |
Feb 06, 2017 | 4.450 | 4.750 | 4.365 | 4.750 | 2,833,959 | +0.38(+8.70%) |
Feb 03, 2017 | 4.340 | 4.420 | 4.280 | 4.370 | 1,437,120 | +0.03(+0.69%) |
Feb 02, 2017 | 4.400 | 4.450 | 4.300 | 4.340 | 1,701,606 | +0.07(+1.64%) |
Feb 01, 2017 | 4.210 | 4.320 | 4.120 | 4.270 | 2,026,021 | +0.04(+0.95%) |
Jan 31, 2017 | 4.180 | 4.250 | 4.110 | 4.230 | 1,993,978 | +0.18(+4.44%) |
Jan 30, 2017 | 4.130 | 4.210 | 4.030 | 4.050 | 1,401,319 | -0.06(-1.46%) |
Jan 27, 2017 | 3.900 | 4.120 | 3.900 | 4.110 | 1,462,612 | +0.19(+4.85%) |
Jan 26, 2017 | 3.960 | 4.030 | 3.900 | 3.920 | 1,887,387 | -0.16(-3.92%) |
Jan 25, 2017 | 3.980 | 4.080 | 3.920 | 4.080 | 1,769,550 | +0.02(+0.49%) |
Jan 24, 2017 | 4.160 | 4.280 | 4.000 | 4.060 | 2,036,500 | -0.12(-2.87%) |
Jan 23, 2017 | 4.190 | 4.200 | 4.112 | 4.180 | 1,595,818 | +0.07(+1.70%) |
Jan 20, 2017 | 4.010 | 4.230 | 3.990 | 4.110 | 1,578,238 | +0.09(+2.24%) |
Jan 19, 2017 | 3.920 | 4.090 | 3.880 | 4.020 | 1,625,892 | -0.02(-0.50%) |
Jan 18, 2017 | 4.140 | 4.280 | 3.950 | 4.040 | 2,044,079 | -0.15(-3.58%) |
Jan 17, 2017 | 4.190 | 4.230 | 4.125 | 4.190 | 1,751,454 | +0.16(+3.97%) |
Jan 13, 2017 | 4.030 | 4.030 | 4.030 | 0 | +0.03(+0.75%) | |
Jan 12, 2017 | 4.210 | 4.230 | 3.930 | 4.000 | 2,123,106 | -0.04(-0.99%) |
Jan 11, 2017 | 4.060 | 4.140 | 3.880 | 4.040 | 2,601,790 | -0.06(-1.46%) |
Jan 10, 2017 | 4.070 | 4.270 | 4.010 | 4.100 | 2,168,132 | +0.07(+1.74%) |
Jan 09, 2017 | 4.070 | 4.230 | 4.000 | 4.030 | 2,183,910 | +0.01(+0.25%) |
Jan 06, 2017 | 4.160 | 4.290 | 3.860 | 4.020 | 3,896,643 | -0.30(-6.94%) |
Jan 05, 2017 | 3.990 | 4.350 | 3.990 | 4.320 | 4,068,826 | +0.45(+11.63%) |
Jan 04, 2017 | 3.880 | 3.950 | 3.760 | 3.870 | 1,945,174 | +0.06(+1.57%) |
Jan 03, 2017 | 3.620 | 3.820 | 3.560 | 3.810 | 2,184,908 | +0.29(+8.24%) |
Dec 30, 2016 | 3.520 | 3.520 | 3.520 | 0 | -0.38(-9.74%) | |
Dec 29, 2016 | 3.530 | 3.900 | 3.500 | 3.900 | 3,390,932 | +0.45(+13.04%) |
Dec 28, 2016 | 3.350 | 3.480 | 3.275 | 3.450 | 1,983,851 | +0.01(+0.29%) |
Dec 27, 2016 | 3.350 | 3.470 | 3.330 | 3.440 | 1,596,540 | +0.19(+5.85%) |
Dec 23, 2016 | 3.250 | 3.250 | 3.250 | 0 | +0.12(+3.83%) | |
Dec 22, 2016 | 3.190 | 3.310 | 3.100 | 3.130 | 1,565,867 | -0.10(-3.10%) |
Dec 21, 2016 | 3.350 | 3.370 | 3.230 | 3.230 | 1,051,991 | -0.12(-3.58%) |
Dec 20, 2016 | 3.300 | 3.370 | 3.200 | 3.350 | 2,159,722 | -0.01(-0.30%) |
Dec 19, 2016 | 3.340 | 3.490 | 3.280 | 3.360 | 2,628,704 | +0.04(+1.20%) |
Dec 16, 2016 | 3.410 | 3.540 | 3.320 | 3.320 | 8,593,644 | -0.04(-1.19%) |
Dec 15, 2016 | 3.420 | 3.510 | 3.300 | 3.360 | 3,535,530 | -0.26(-7.18%) |
Dec 14, 2016 | 3.930 | 3.990 | 3.610 | 3.620 | 2,703,750 | -0.26(-6.70%) |
Dec 13, 2016 | 3.580 | 3.900 | 3.560 | 3.880 | 2,627,475 | +0.30(+8.38%) |
Dec 12, 2016 | 3.670 | 3.730 | 3.551 | 3.580 | 2,132,480 | -0.03(-0.83%) |
Dec 09, 2016 | 3.820 | 3.910 | 3.600 | 3.610 | 2,544,965 | -0.27(-6.96%) |
Dec 08, 2016 | 3.940 | 4.040 | 3.850 | 3.880 | 1,219,613 | -0.10(-2.51%) |
Dec 07, 2016 | 4.010 | 4.110 | 3.920 | 3.980 | 1,891,565 | +0.07(+1.79%) |
Dec 06, 2016 | 4.040 | 4.150 | 3.840 | 3.910 | 1,904,121 | -0.13(-3.22%) |
Dec 05, 2016 | 3.830 | 4.090 | 3.780 | 4.040 | 2,202,970 | +0.12(+3.06%) |
Dec 02, 2016 | 3.770 | 3.950 | 3.750 | 3.920 | 2,332,003 | +0.20(+5.38%) |
Dec 01, 2016 | 3.750 | 3.860 | 3.600 | 3.720 | 3,051,024 | -0.08(-2.11%) |
Nov 30, 2016 | 3.820 | 3.850 | 3.710 | 3.800 | 1,972,573 | -0.07(-1.81%) |
Nov 29, 2016 | 3.750 | 3.890 | 3.720 | 3.870 | 1,511,288 | -0.04(-1.02%) |
Nov 28, 2016 | 3.770 | 3.925 | 3.690 | 3.910 | 1,614,153 | +0.26(+7.12%) |
Nov 25, 2016 | 3.780 | 3.810 | 3.650 | 3.650 | 944,482 | -0.08(-2.14%) |
Nov 23, 2016 | 3.730 | 3.730 | 3.730 | 0 | -0.21(-5.33%) | |
Nov 22, 2016 | 3.920 | 3.980 | 3.735 | 3.940 | 1,751,988 | +0.05(+1.29%) |
Nov 21, 2016 | 3.830 | 3.979 | 3.770 | 3.890 | 1,503,559 | +0.13(+3.46%) |
Nov 18, 2016 | 3.640 | 3.790 | 3.580 | 3.760 | 2,338,096 | +0.02(+0.53%) |
Nov 17, 2016 | 3.940 | 4.070 | 3.660 | 3.740 | 2,927,477 | -0.17(-4.35%) |
Nov 16, 2016 | 4.010 | 4.040 | 3.815 | 3.910 | 1,995,166 | -0.18(-4.40%) |
Nov 15, 2016 | 3.830 | 4.130 | 3.790 | 4.090 | 2,851,156 | +0.29(+7.63%) |
Nov 14, 2016 | 3.700 | 3.930 | 3.530 | 3.800 | 3,397,501 | +0.06(+1.60%) |
Nov 11, 2016 | 4.360 | 4.400 | 3.720 | 3.740 | 4,111,694 | -0.60(-13.82%) |
Nov 10, 2016 | 4.720 | 4.740 | 4.300 | 4.340 | 3,235,872 | -0.40(-8.44%) |
Nov 09, 2016 | 4.970 | 5.070 | 4.580 | 4.740 | 3,584,920 | +0.22(+4.87%) |
Nov 08, 2016 | 4.700 | 4.830 | 4.450 | 4.520 | 2,527,094 | -0.17(-3.62%) |
Nov 07, 2016 | 4.640 | 4.760 | 4.570 | 4.690 | 1,596,968 | -0.16(-3.30%) |
Nov 04, 2016 | 4.900 | 5.060 | 4.665 | 4.850 | 2,765,993 | -0.05(-1.02%) |
Nov 03, 2016 | 4.450 | 4.900 | 4.450 | 4.900 | 2,394,146 | +0.38(+8.41%) |
Nov 02, 2016 | 4.760 | 4.860 | 4.460 | 4.520 | 4,252,037 | -0.08(-1.74%) |
Nov 01, 2016 | 4.580 | 4.777 | 4.510 | 4.600 | 2,279,401 | +0.20(+4.55%) |
Oct 31, 2016 | 4.220 | 4.400 | 4.170 | 4.400 | 1,426,580 | +0.17(+4.02%) |
Oct 28, 2016 | 4.210 | 4.375 | 4.130 | 4.230 | 2,102,153 | +0.01(+0.24%) |
Oct 27, 2016 | 4.380 | 4.410 | 4.180 | 4.220 | 1,112,770 | -0.12(-2.76%) |
Oct 26, 2016 | 4.490 | 4.575 | 4.250 | 4.340 | 1,418,833 | -0.19(-4.19%) |
Oct 25, 2016 | 4.420 | 4.590 | 4.370 | 4.530 | 1,726,321 | +0.15(+3.42%) |
Oct 24, 2016 | 4.670 | 4.720 | 4.290 | 4.380 | 1,664,891 | -0.20(-4.37%) |
Oct 21, 2016 | 4.550 | 4.620 | 4.500 | 4.580 | 1,015,679 | -0.02(-0.43%) |
Oct 20, 2016 | 4.680 | 4.700 | 4.485 | 4.600 | 1,450,678 | -0.08(-1.71%) |
Oct 19, 2016 | 4.670 | 4.790 | 4.560 | 4.680 | 2,727,730 | +0.12(+2.63%) |
Oct 18, 2016 | 4.420 | 4.585 | 4.310 | 4.560 | 2,052,134 | +0.28(+6.54%) |
Oct 17, 2016 | 4.090 | 4.310 | 4.070 | 4.280 | 1,942,294 | +0.25(+6.20%) |
Oct 14, 2016 | 4.070 | 4.245 | 4.005 | 4.030 | 1,391,035 | -0.11(-2.66%) |
Oct 13, 2016 | 4.140 | 4.275 | 4.040 | 4.140 | 1,485,069 | +0.01(+0.24%) |
Oct 12, 2016 | 4.010 | 4.230 | 4.000 | 4.130 | 1,835,009 | +0.09(+2.23%) |
Oct 11, 2016 | 4.240 | 4.252 | 4.020 | 4.040 | 1,959,316 | -0.26(-6.05%) |
Oct 10, 2016 | 4.340 | 4.394 | 4.210 | 4.300 | 1,816,663 | +0.09(+2.14%) |
Oct 07, 2016 | 4.280 | 4.370 | 4.050 | 4.210 | 2,901,629 | +0.12(+2.93%) |
Oct 06, 2016 | 4.190 | 4.310 | 4.010 | 4.090 | 3,178,025 | -0.27(-6.19%) |
Oct 05, 2016 | 4.520 | 4.596 | 4.220 | 4.360 | 2,713,112 | -0.10(-2.24%) |
Oct 04, 2016 | 4.820 | 4.820 | 4.390 | 4.460 | 3,482,686 | -0.57(-11.33%) |
Oct 03, 2016 | 5.110 | 5.180 | 4.880 | 5.030 | 2,209,178 | -0.10(-1.95%) |
Sep 30, 2016 | 5.400 | 5.410 | 5.100 | 5.130 | 1,942,064 | -0.04(-0.77%) |
Sep 29, 2016 | 5.110 | 5.270 | 5.055 | 5.170 | 2,490,639 | +0.00(+0.00%) |
Sep 28, 2016 | 4.970 | 5.240 | 4.810 | 5.170 | 2,645,379 | +0.20(+4.02%) |
Sep 27, 2016 | 4.950 | 5.025 | 4.800 | 4.970 | 2,452,477 | -0.07(-1.39%) |
Sep 26, 2016 | 5.260 | 5.375 | 5.020 | 5.040 | 2,875,374 | -0.19(-3.63%) |
Sep 23, 2016 | 5.450 | 5.470 | 5.160 | 5.230 | 2,168,025 | -0.24(-4.39%) |
Sep 22, 2016 | 5.730 | 5.840 | 5.360 | 5.470 | 3,461,901 | -0.12(-2.15%) |
Sep 21, 2016 | 5.280 | 5.620 | 5.174 | 5.590 | 4,625,681 | +0.54(+10.69%) |
Sep 20, 2016 | 5.050 | 5.080 | 4.920 | 5.050 | 1,577,226 | +0.02(+0.40%) |
Sep 19, 2016 | 5.020 | 5.190 | 4.970 | 5.030 | 2,474,159 | +0.15(+3.07%) |
Sep 16, 2016 | 4.930 | 4.995 | 4.775 | 4.880 | 12,357,398 | -0.15(-2.98%) |
Sep 15, 2016 | 4.960 | 5.189 | 4.790 | 5.030 | 2,682,613 | +0.02(+0.40%) |
Sep 14, 2016 | 5.050 | 5.270 | 4.950 | 5.010 | 3,239,626 | +0.05(+1.01%) |
Sep 13, 2016 | 5.310 | 5.355 | 4.870 | 4.960 | 3,893,110 | -0.45(-8.32%) |
Sep 12, 2016 | 4.790 | 5.440 | 4.700 | 5.410 | 4,165,117 | +0.45(+9.07%) |
Sep 09, 2016 | 5.410 | 5.440 | 4.860 | 4.960 | 3,670,766 | -0.58(-10.47%) |
Sep 08, 2016 | 5.600 | 5.710 | 5.460 | 5.540 | 3,002,137 | -0.08(-1.42%) |
Sep 07, 2016 | 5.470 | 5.630 | 5.390 | 5.620 | 3,331,893 | +0.13(+2.37%) |
Sep 06, 2016 | 5.150 | 5.580 | 5.110 | 5.490 | 4,283,212 | +0.53(+10.69%) |
Sep 02, 2016 | 4.800 | 4.960 | 4.960 | 4.960 | 3,562,900 | +0.41(+9.01%) |
Sep 01, 2016 | 4.270 | 4.590 | 4.210 | 4.550 | 2,597,665 | +0.23(+5.32%) |
Aug 31, 2016 | 4.360 | 4.460 | 4.290 | 4.320 | 1,690,424 | -0.12(-2.70%) |
Aug 30, 2016 | 4.700 | 4.770 | 4.310 | 4.440 | 2,672,912 | -0.35(-7.31%) |
Aug 29, 2016 | 4.660 | 4.870 | 4.610 | 4.790 | 1,535,340 | +0.08(+1.70%) |
Aug 26, 2016 | 4.840 | 5.040 | 4.640 | 4.710 | 3,874,579 | +0.01(+0.21%) |
Aug 25, 2016 | 4.600 | 4.800 | 4.500 | 4.700 | 1,890,497 | +0.10(+2.17%) |
Aug 24, 2016 | 5.150 | 5.150 | 4.450 | 4.600 | 5,232,683 | -0.61(-11.71%) |
Aug 23, 2016 | 5.350 | 5.440 | 5.210 | 5.210 | 2,114,458 | -0.04(-0.76%) |
Aug 22, 2016 | 5.290 | 5.360 | 5.120 | 5.250 | 3,541,533 | -0.32(-5.75%) |
Aug 19, 2016 | 5.620 | 5.735 | 5.540 | 5.570 | 2,317,450 | -0.26(-4.46%) |
Aug 18, 2016 | 5.720 | 5.880 | 5.680 | 5.830 | 1,837,918 | +0.18(+3.19%) |
Aug 17, 2016 | 5.610 | 5.740 | 5.450 | 5.650 | 3,400,598 | -0.08(-1.40%) |
Aug 16, 2016 | 5.730 | 5.780 | 5.610 | 5.730 | 2,247,305 | +0.06(+1.06%) |
Aug 15, 2016 | 5.560 | 5.760 | 5.560 | 5.670 | 1,905,477 | +0.13(+2.35%) |
Aug 12, 2016 | 5.760 | 5.890 | 5.471 | 5.540 | 3,018,192 | -0.05(-0.89%) |
Aug 11, 2016 | 5.760 | 5.950 | 5.560 | 5.590 | 4,326,301 | -0.09(-1.58%) |
Aug 10, 2016 | 5.650 | 5.730 | 5.525 | 5.680 | 3,460,263 | +0.35(+6.57%) |
Aug 09, 2016 | 5.260 | 5.460 | 5.260 | 5.330 | 2,199,784 | +0.08(+1.52%) |
Aug 08, 2016 | 5.050 | 5.380 | 5.020 | 5.250 | 2,507,145 | +0.21(+4.17%) |
Aug 05, 2016 | 5.070 | 5.180 | 4.910 | 5.040 | 2,727,079 | -0.20(-3.82%) |
Aug 04, 2016 | 5.050 | 5.300 | 5.040 | 5.240 | 2,527,321 | +0.21(+4.17%) |
Aug 03, 2016 | 5.020 | 5.100 | 4.690 | 5.030 | 3,508,395 | -0.08(-1.57%) |
Aug 02, 2016 | 5.080 | 5.230 | 5.060 | 5.110 | 3,025,757 | +0.11(+2.20%) |
Aug 01, 2016 | 4.970 | 5.000 | 4.850 | 5.000 | 1,976,619 | +0.15(+3.09%) |
Jul 29, 2016 | 4.850 | 4.960 | 4.740 | 4.850 | 2,384,195 | +0.09(+1.89%) |
Jul 28, 2016 | 4.820 | 4.850 | 4.610 | 4.760 | 2,110,624 | +0.03(+0.63%) |
Jul 27, 2016 | 4.460 | 4.815 | 4.420 | 4.730 | 2,895,047 | +0.32(+7.26%) |
Jul 26, 2016 | 4.340 | 4.450 | 4.250 | 4.410 | 1,256,701 | +0.16(+3.76%) |
Jul 25, 2016 | 4.370 | 4.380 | 4.130 | 4.250 | 2,047,132 | -0.22(-4.92%) |
Jul 22, 2016 | 4.390 | 4.520 | 4.390 | 4.470 | 1,606,912 | +0.03(+0.68%) |
Jul 21, 2016 | 4.190 | 4.510 | 4.190 | 4.440 | 1,974,841 | +0.27(+6.47%) |
Jul 20, 2016 | 4.500 | 4.500 | 4.160 | 4.170 | 4,093,006 | -0.50(-10.71%) |
Jul 19, 2016 | 4.720 | 4.820 | 4.660 | 4.670 | 1,417,023 | -0.13(-2.71%) |
Jul 18, 2016 | 4.790 | 4.860 | 4.710 | 4.800 | 1,384,767 | -0.06(-1.23%) |
Jul 15, 2016 | 4.810 | 4.940 | 4.770 | 4.860 | 1,369,972 | -0.04(-0.82%) |
Jul 14, 2016 | 4.680 | 4.900 | 4.630 | 4.900 | 2,296,207 | +0.00(+0.00%) |
Jul 13, 2016 | 4.810 | 4.950 | 4.710 | 4.900 | 2,971,326 | +0.23(+4.93%) |
Jul 12, 2016 | 5.080 | 5.130 | 4.610 | 4.670 | 4,507,426 | -0.33(-6.60%) |
Jul 11, 2016 | 4.760 | 5.090 | 4.680 | 5.000 | 3,926,689 | +0.30(+6.38%) |
Jul 08, 2016 | 4.390 | 4.715 | 4.380 | 4.700 | 2,811,029 | +0.32(+7.31%) |
Jul 07, 2016 | 4.570 | 4.570 | 4.340 | 4.380 | 2,576,420 | -0.29(-6.21%) |
Jul 06, 2016 | 4.460 | 4.670 | 4.410 | 4.670 | 3,825,335 | +0.38(+8.86%) |
Jul 05, 2016 | 4.100 | 4.320 | 4.000 | 4.290 | 5,412,140 | +0.22(+5.41%) |
Jul 01, 2016 | 4.100 | 4.070 | 4.070 | 4.070 | 3,402,000 | +0.12(+3.04%) |
Jun 30, 2016 | 3.970 | 3.970 | 3.810 | 3.950 | 2,234,073 | +0.06(+1.54%) |
Jun 29, 2016 | 3.880 | 3.930 | 3.840 | 3.890 | 2,557,970 | +0.07(+1.83%) |
Jun 28, 2016 | 3.730 | 3.860 | 3.700 | 3.820 | 1,852,513 | +0.05(+1.33%) |
Jun 27, 2016 | 3.880 | 3.960 | 3.600 | 3.770 | 2,924,752 | -0.01(-0.26%) |
Jun 24, 2016 | 3.900 | 3.930 | 3.630 | 3.780 | 3,103,070 | +0.18(+5.00%) |
Jun 23, 2016 | 3.630 | 3.700 | 3.580 | 3.600 | 1,264,965 | -0.04(-1.10%) |
Jun 22, 2016 | 3.640 | 3.670 | 3.540 | 3.640 | 1,278,737 | -0.01(-0.27%) |
Jun 21, 2016 | 3.650 | 3.720 | 3.580 | 3.650 | 1,285,060 | -0.14(-3.69%) |
Jun 20, 2016 | 3.560 | 3.850 | 3.531 | 3.790 | 1,655,158 | +0.13(+3.55%) |
Jun 17, 2016 | 3.710 | 3.770 | 3.593 | 3.660 | 3,433,985 | +0.04(+1.10%) |
Jun 16, 2016 | 3.940 | 3.985 | 3.570 | 3.620 | 3,018,857 | -0.14(-3.72%) |
Jun 15, 2016 | 3.510 | 3.860 | 3.471 | 3.760 | 2,568,503 | +0.25(+7.12%) |
Jun 14, 2016 | 3.630 | 3.660 | 3.350 | 3.510 | 1,679,395 | -0.13(-3.57%) |
Jun 13, 2016 | 3.700 | 3.750 | 3.560 | 3.640 | 1,618,990 | +0.02(+0.55%) |
Jun 10, 2016 | 3.750 | 3.840 | 3.570 | 3.620 | 2,083,118 | -0.08(-2.16%) |
Jun 09, 2016 | 3.650 | 3.760 | 3.629 | 3.700 | 1,912,040 | +0.05(+1.37%) |
Jun 08, 2016 | 3.700 | 3.740 | 3.610 | 3.650 | 2,757,961 | +0.17(+4.89%) |
Jun 07, 2016 | 3.410 | 3.510 | 3.400 | 3.480 | 1,465,171 | +0.01(+0.29%) |
Jun 06, 2016 | 3.530 | 3.557 | 3.400 | 3.470 | 2,568,789 | +0.01(+0.29%) |
Jun 03, 2016 | 3.320 | 3.470 | 3.280 | 3.460 | 3,672,110 | +0.35(+11.25%) |
Jun 02, 2016 | 3.020 | 3.160 | 3.020 | 3.110 | 1,365,270 | +0.05(+1.63%) |
Jun 01, 2016 | 3.130 | 3.170 | 2.960 | 3.060 | 1,391,706 | -0.04(-1.29%) |
May 31, 2016 | 3.010 | 3.185 | 2.900 | 3.100 | 2,448,970 | +0.05(+1.64%) |
May 27, 2016 | 3.200 | 3.050 | 3.050 | 3.050 | 2,542,100 | -0.21(-6.44%) |
May 26, 2016 | 3.380 | 3.450 | 3.225 | 3.260 | 1,434,653 | -0.03(-0.91%) |
May 25, 2016 | 3.140 | 3.370 | 3.030 | 3.290 | 1,668,556 | +0.15(+4.78%) |
May 24, 2016 | 3.400 | 3.440 | 3.140 | 3.140 | 2,604,755 | -0.36(-10.29%) |
May 23, 2016 | 3.440 | 3.600 | 3.370 | 3.500 | 1,389,272 | -0.03(-0.85%) |
May 20, 2016 | 3.460 | 3.530 | 3.304 | 3.530 | 2,861,408 | +0.17(+5.06%) |
May 19, 2016 | 3.310 | 3.550 | 3.180 | 3.360 | 3,226,844 | -0.08(-2.33%) |
May 18, 2016 | 3.710 | 3.780 | 3.430 | 3.440 | 3,171,023 | -0.36(-9.47%) |
May 17, 2016 | 3.690 | 3.890 | 3.664 | 3.800 | 2,347,747 | +0.09(+2.43%) |
May 16, 2016 | 3.780 | 3.880 | 3.710 | 3.710 | 2,063,650 | +0.04(+1.09%) |
May 13, 2016 | 3.720 | 3.770 | 3.620 | 3.670 | 1,762,069 | -0.04(-1.08%) |
May 12, 2016 | 3.750 | 3.790 | 3.580 | 3.710 | 1,935,233 | +0.01(+0.27%) |
May 11, 2016 | 3.900 | 3.950 | 3.610 | 3.700 | 2,997,566 | -0.02(-0.54%) |
May 10, 2016 | 3.570 | 3.780 | 3.450 | 3.720 | 1,465,353 | +0.13(+3.62%) |
May 09, 2016 | 3.770 | 3.780 | 3.500 | 3.590 | 2,640,405 | -0.31(-7.95%) |
May 06, 2016 | 3.950 | 4.100 | 3.900 | 3.900 | 2,597,622 | +0.03(+0.78%) |
May 05, 2016 | 3.670 | 3.890 | 3.650 | 3.870 | 2,307,261 | +0.33(+9.32%) |
May 04, 2016 | 3.690 | 3.900 | 3.460 | 3.540 | 3,135,044 | -0.29(-7.57%) |
May 03, 2016 | 3.920 | 4.060 | 3.700 | 3.830 | 2,317,372 | -0.12(-3.04%) |