Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.000 | 4.180 | 3.975 | 4.140 | 7,693,033 | +0.13(+3.24%) |
Apr 27, 2017 | 4.030 | 4.040 | 3.900 | 4.010 | 6,815,282 | -0.03(-0.74%) |
Apr 26, 2017 | 3.950 | 4.070 | 3.830 | 4.040 | 12,684,169 | +0.04(+1.00%) |
Apr 25, 2017 | 4.140 | 4.180 | 3.920 | 4.000 | 11,966,452 | -0.27(-6.32%) |
Apr 24, 2017 | 4.190 | 4.310 | 4.165 | 4.270 | 7,181,042 | -0.07(-1.61%) |
Apr 21, 2017 | 4.320 | 4.350 | 4.270 | 4.340 | 6,050,039 | -0.01(-0.23%) |
Apr 20, 2017 | 4.250 | 4.360 | 4.210 | 4.350 | 6,247,154 | +0.09(+2.11%) |
Apr 19, 2017 | 4.410 | 4.415 | 4.130 | 4.260 | 10,226,855 | -0.22(-4.91%) |
Apr 18, 2017 | 4.400 | 4.490 | 4.330 | 4.480 | 6,626,961 | +0.06(+1.36%) |
Apr 17, 2017 | 4.470 | 4.500 | 4.360 | 4.420 | 6,447,669 | -0.02(-0.45%) |
Apr 13, 2017 | 4.530 | 4.570 | 4.410 | 4.440 | 8,900,823 | -0.11(-2.42%) |
Apr 12, 2017 | 4.390 | 4.550 | 4.335 | 4.550 | 10,047,836 | +0.16(+3.64%) |
Apr 11, 2017 | 4.260 | 4.400 | 4.250 | 4.390 | 7,896,205 | +0.19(+4.52%) |
Apr 10, 2017 | 4.190 | 4.215 | 4.110 | 4.200 | 8,828,985 | +0.00(+0.00%) |
Apr 07, 2017 | 4.330 | 4.415 | 4.150 | 4.200 | 10,542,135 | -0.01(-0.24%) |
Apr 06, 2017 | 4.260 | 4.290 | 4.160 | 4.210 | 3,870,961 | -0.07(-1.64%) |
Apr 05, 2017 | 4.080 | 4.310 | 4.070 | 4.280 | 9,765,816 | +0.07(+1.66%) |
Apr 04, 2017 | 4.180 | 4.210 | 4.110 | 4.210 | 5,443,316 | +0.05(+1.20%) |
Apr 03, 2017 | 3.980 | 4.160 | 3.980 | 4.160 | 4,623,117 | +0.16(+4.00%) |
Mar 31, 2017 | 3.950 | 4.070 | 3.920 | 4.000 | 4,599,646 | +0.07(+1.78%) |
Mar 30, 2017 | 3.940 | 3.980 | 3.890 | 3.930 | 4,723,455 | -0.05(-1.26%) |
Mar 29, 2017 | 3.840 | 4.040 | 3.830 | 3.980 | 6,158,690 | +0.14(+3.65%) |
Mar 28, 2017 | 3.950 | 4.005 | 3.780 | 3.840 | 6,994,664 | -0.12(-3.03%) |
Mar 27, 2017 | 3.990 | 4.050 | 3.920 | 3.960 | 6,583,400 | +0.07(+1.80%) |
Mar 24, 2017 | 3.830 | 3.930 | 3.820 | 3.890 | 4,983,624 | +0.03(+0.78%) |
Mar 23, 2017 | 3.920 | 3.980 | 3.775 | 3.860 | 7,530,987 | -0.05(-1.28%) |
Mar 22, 2017 | 4.000 | 4.020 | 3.860 | 3.910 | 6,734,467 | -0.06(-1.51%) |
Mar 21, 2017 | 3.940 | 4.050 | 3.890 | 3.970 | 8,564,170 | +0.06(+1.53%) |
Mar 20, 2017 | 3.860 | 3.950 | 3.800 | 3.910 | 8,128,924 | +0.03(+0.77%) |
Mar 17, 2017 | 3.920 | 3.990 | 3.760 | 3.880 | 36,291,352 | +0.00(+0.00%) |
Mar 16, 2017 | 4.000 | 4.020 | 3.770 | 3.880 | 11,942,201 | +0.00(+0.00%) |
Mar 15, 2017 | 3.430 | 3.920 | 3.360 | 3.880 | 20,570,034 | +0.49(+14.45%) |
Mar 14, 2017 | 3.590 | 3.650 | 3.370 | 3.390 | 14,250,784 | -0.21(-5.83%) |
Mar 13, 2017 | 3.670 | 3.670 | 3.500 | 3.600 | 15,391,690 | -0.06(-1.64%) |
Mar 10, 2017 | 3.510 | 3.690 | 3.470 | 3.660 | 9,582,363 | +0.22(+6.40%) |
Mar 09, 2017 | 3.480 | 3.545 | 3.440 | 3.440 | 4,835,882 | -0.04(-1.15%) |
Mar 08, 2017 | 3.480 | 3.560 | 3.430 | 3.480 | 5,977,733 | -0.10(-2.79%) |
Mar 07, 2017 | 3.550 | 3.695 | 3.470 | 3.580 | 8,418,174 | -0.01(-0.28%) |
Mar 06, 2017 | 3.800 | 3.810 | 3.490 | 3.590 | 11,949,988 | -0.22(-5.77%) |
Mar 03, 2017 | 3.600 | 3.870 | 3.560 | 3.810 | 13,599,865 | +0.18(+4.96%) |
Mar 02, 2017 | 3.780 | 3.880 | 3.580 | 3.630 | 9,063,653 | -0.26(-6.68%) |
Mar 01, 2017 | 3.860 | 3.960 | 3.780 | 3.890 | 11,230,629 | -0.05(-1.27%) |
Feb 28, 2017 | 4.000 | 4.080 | 3.870 | 3.940 | 11,858,256 | +0.01(+0.25%) |
Feb 27, 2017 | 4.370 | 4.490 | 3.910 | 3.930 | 16,418,937 | -0.40(-9.24%) |
Feb 24, 2017 | 4.430 | 4.500 | 4.310 | 4.330 | 6,525,206 | +0.01(+0.23%) |
Feb 23, 2017 | 4.530 | 4.550 | 4.300 | 4.320 | 11,500,225 | -0.09(-2.04%) |
Feb 22, 2017 | 4.430 | 4.495 | 4.260 | 4.410 | 8,713,740 | -0.05(-1.12%) |
Feb 21, 2017 | 4.520 | 4.580 | 4.380 | 4.460 | 6,610,617 | -0.08(-1.76%) |
Feb 17, 2017 | 4.540 | 4.540 | 4.540 | 0 | -0.15(-3.20%) | |
Feb 16, 2017 | 4.740 | 4.810 | 4.680 | 4.690 | 11,144,161 | +0.02(+0.43%) |
Feb 15, 2017 | 4.700 | 4.760 | 4.660 | 4.670 | 8,921,649 | -0.07(-1.48%) |
Feb 14, 2017 | 4.840 | 4.850 | 4.650 | 4.740 | 8,070,344 | +0.00(+0.00%) |
Feb 13, 2017 | 4.780 | 4.825 | 4.700 | 4.740 | 7,594,870 | -0.09(-1.86%) |
Feb 10, 2017 | 4.830 | 4.960 | 4.780 | 4.830 | 12,455,301 | -0.05(-1.02%) |
Feb 09, 2017 | 5.120 | 5.170 | 4.880 | 4.880 | 9,466,876 | -0.24(-4.69%) |
Feb 08, 2017 | 4.990 | 5.230 | 4.990 | 5.120 | 16,615,937 | +0.18(+3.64%) |
Feb 07, 2017 | 4.880 | 5.010 | 4.800 | 4.940 | 10,527,034 | -0.03(-0.60%) |
Feb 06, 2017 | 4.770 | 4.985 | 4.680 | 4.970 | 8,253,443 | +0.24(+5.07%) |
Feb 03, 2017 | 4.670 | 4.750 | 4.650 | 4.730 | 4,385,411 | +0.05(+1.07%) |
Feb 02, 2017 | 4.720 | 4.780 | 4.620 | 4.680 | 5,149,057 | +0.08(+1.74%) |
Feb 01, 2017 | 4.550 | 4.640 | 4.500 | 4.600 | 5,572,749 | -0.02(-0.43%) |
Jan 31, 2017 | 4.670 | 4.690 | 4.550 | 4.620 | 6,598,356 | +0.11(+2.44%) |
Jan 30, 2017 | 4.510 | 4.650 | 4.480 | 4.510 | 8,754,167 | +0.04(+0.89%) |
Jan 27, 2017 | 4.390 | 4.540 | 4.370 | 4.470 | 4,736,317 | +0.08(+1.82%) |
Jan 26, 2017 | 4.400 | 4.475 | 4.355 | 4.390 | 7,123,030 | -0.15(-3.30%) |
Jan 25, 2017 | 4.490 | 4.605 | 4.470 | 4.540 | 6,795,593 | -0.07(-1.52%) |
Jan 24, 2017 | 4.640 | 4.790 | 4.540 | 4.610 | 7,675,702 | -0.01(-0.22%) |
Jan 23, 2017 | 4.510 | 4.690 | 4.490 | 4.620 | 6,127,198 | +0.17(+3.82%) |
Jan 20, 2017 | 4.420 | 4.590 | 4.390 | 4.450 | 5,346,711 | +0.03(+0.68%) |
Jan 19, 2017 | 4.360 | 4.510 | 4.320 | 4.420 | 6,383,462 | -0.01(-0.23%) |
Jan 18, 2017 | 4.600 | 4.645 | 4.380 | 4.430 | 6,463,984 | -0.16(-3.49%) |
Jan 17, 2017 | 4.660 | 4.660 | 4.540 | 4.590 | 9,492,779 | +0.15(+3.38%) |
Jan 13, 2017 | 4.440 | 4.440 | 4.440 | 0 | -0.02(-0.45%) | |
Jan 12, 2017 | 4.680 | 4.700 | 4.430 | 4.460 | 8,519,900 | -0.04(-0.89%) |
Jan 11, 2017 | 4.520 | 4.610 | 4.330 | 4.500 | 16,625,603 | -0.08(-1.75%) |
Jan 10, 2017 | 4.500 | 4.715 | 4.480 | 4.580 | 9,579,270 | +0.05(+1.10%) |
Jan 09, 2017 | 4.570 | 4.740 | 4.480 | 4.530 | 14,054,893 | +0.09(+2.03%) |
Jan 06, 2017 | 4.560 | 4.735 | 4.270 | 4.440 | 14,783,307 | -0.24(-5.13%) |
Jan 05, 2017 | 4.310 | 4.720 | 4.310 | 4.680 | 16,712,946 | +0.47(+11.16%) |
Jan 04, 2017 | 4.180 | 4.220 | 4.070 | 4.210 | 8,942,174 | +0.07(+1.69%) |
Jan 03, 2017 | 3.860 | 4.140 | 3.860 | 4.140 | 14,940,364 | +0.29(+7.53%) |
Dec 30, 2016 | 3.850 | 3.850 | 3.850 | 0 | -0.17(-4.23%) | |
Dec 29, 2016 | 3.710 | 4.025 | 3.690 | 4.020 | 23,252,532 | +0.36(+9.84%) |
Dec 28, 2016 | 3.470 | 3.680 | 3.420 | 3.660 | 15,788,518 | +0.11(+3.10%) |
Dec 27, 2016 | 3.450 | 3.570 | 3.400 | 3.550 | 8,485,328 | +0.18(+5.34%) |
Dec 23, 2016 | 3.370 | 3.370 | 3.370 | 0 | +0.12(+3.69%) | |
Dec 22, 2016 | 3.310 | 3.350 | 3.210 | 3.250 | 9,440,715 | -0.08(-2.40%) |
Dec 21, 2016 | 3.420 | 3.450 | 3.310 | 3.330 | 7,392,897 | -0.07(-2.06%) |
Dec 20, 2016 | 3.260 | 3.400 | 3.200 | 3.400 | 7,624,500 | +0.06(+1.80%) |
Dec 19, 2016 | 3.350 | 3.445 | 3.290 | 3.340 | 13,570,223 | +0.02(+0.60%) |
Dec 16, 2016 | 3.290 | 3.420 | 3.210 | 3.320 | 17,927,580 | +0.11(+3.43%) |
Dec 15, 2016 | 3.470 | 3.470 | 3.160 | 3.210 | 17,174,440 | -0.35(-9.83%) |
Dec 14, 2016 | 3.990 | 4.080 | 3.560 | 3.560 | 16,658,520 | -0.38(-9.64%) |
Dec 13, 2016 | 3.860 | 3.970 | 3.760 | 3.940 | 11,423,079 | +0.08(+2.07%) |
Dec 12, 2016 | 3.780 | 3.950 | 3.710 | 3.860 | 9,377,472 | +0.13(+3.49%) |
Dec 09, 2016 | 3.900 | 3.919 | 3.680 | 3.730 | 10,247,587 | -0.22(-5.57%) |
Dec 08, 2016 | 3.950 | 3.950 | 3.840 | 3.950 | 5,992,638 | +0.04(+1.02%) |
Dec 07, 2016 | 3.960 | 4.040 | 3.850 | 3.910 | 8,438,114 | +0.05(+1.30%) |
Dec 06, 2016 | 3.930 | 4.050 | 3.840 | 3.860 | 6,402,305 | -0.06(-1.53%) |
Dec 05, 2016 | 3.800 | 3.980 | 3.700 | 3.920 | 8,712,283 | +0.06(+1.55%) |
Dec 02, 2016 | 3.750 | 3.885 | 3.730 | 3.860 | 9,047,035 | +0.18(+4.89%) |
Dec 01, 2016 | 3.650 | 3.830 | 3.550 | 3.680 | 7,583,720 | +0.01(+0.27%) |
Nov 30, 2016 | 3.720 | 3.740 | 3.650 | 3.670 | 5,234,150 | -0.09(-2.39%) |
Nov 29, 2016 | 3.690 | 3.810 | 3.620 | 3.760 | 6,789,197 | +0.01(+0.27%) |
Nov 28, 2016 | 3.770 | 3.800 | 3.640 | 3.750 | 7,269,468 | +0.11(+3.02%) |
Nov 25, 2016 | 3.600 | 3.660 | 3.540 | 3.640 | 4,104,001 | +0.05(+1.39%) |
Nov 23, 2016 | 3.590 | 3.590 | 3.590 | 0 | -0.28(-7.24%) | |
Nov 22, 2016 | 3.800 | 3.890 | 3.670 | 3.870 | 9,203,362 | +0.10(+2.65%) |
Nov 21, 2016 | 3.780 | 3.880 | 3.730 | 3.770 | 5,829,428 | +0.08(+2.17%) |
Nov 18, 2016 | 3.610 | 3.700 | 3.560 | 3.690 | 8,396,418 | -0.01(-0.27%) |
Nov 17, 2016 | 3.850 | 3.950 | 3.606 | 3.700 | 9,532,105 | -0.13(-3.39%) |
Nov 16, 2016 | 3.950 | 3.965 | 3.800 | 3.830 | 6,805,318 | -0.12(-3.04%) |
Nov 15, 2016 | 3.740 | 3.990 | 3.730 | 3.950 | 7,744,100 | +0.23(+6.18%) |
Nov 14, 2016 | 3.540 | 3.850 | 3.460 | 3.720 | 11,179,986 | +0.13(+3.62%) |
Nov 11, 2016 | 3.840 | 3.910 | 3.540 | 3.590 | 9,831,218 | -0.25(-6.51%) |
Nov 10, 2016 | 4.240 | 4.260 | 3.780 | 3.840 | 13,323,321 | -0.51(-11.72%) |
Nov 09, 2016 | 4.650 | 4.660 | 4.190 | 4.350 | 13,665,148 | +0.05(+1.16%) |
Nov 08, 2016 | 4.230 | 4.517 | 4.160 | 4.300 | 14,943,763 | +0.33(+8.31%) |
Nov 07, 2016 | 4.030 | 4.040 | 3.910 | 3.970 | 5,897,185 | -0.24(-5.70%) |
Nov 04, 2016 | 4.170 | 4.240 | 4.070 | 4.210 | 7,873,773 | +0.03(+0.72%) |
Nov 03, 2016 | 3.930 | 4.180 | 3.900 | 4.180 | 7,406,173 | +0.24(+6.09%) |
Nov 02, 2016 | 4.290 | 4.330 | 3.930 | 3.940 | 10,057,873 | -0.21(-5.06%) |
Nov 01, 2016 | 4.130 | 4.230 | 4.080 | 4.150 | 5,450,063 | +0.14(+3.49%) |
Oct 31, 2016 | 3.950 | 4.020 | 3.850 | 4.010 | 4,651,361 | +0.08(+2.04%) |
Oct 28, 2016 | 3.920 | 4.030 | 3.805 | 3.930 | 7,689,460 | +0.00(+0.00%) |
Oct 27, 2016 | 4.050 | 4.098 | 3.880 | 3.930 | 5,848,789 | -0.13(-3.20%) |
Oct 26, 2016 | 4.230 | 4.250 | 3.980 | 4.060 | 5,364,964 | -0.17(-4.02%) |
Oct 25, 2016 | 4.080 | 4.300 | 4.070 | 4.230 | 6,799,383 | +0.17(+4.19%) |
Oct 24, 2016 | 4.160 | 4.180 | 3.970 | 4.060 | 9,730,874 | -0.04(-0.98%) |
Oct 21, 2016 | 3.980 | 4.140 | 3.930 | 4.100 | 8,786,596 | +0.09(+2.24%) |
Oct 20, 2016 | 3.910 | 4.010 | 3.780 | 4.010 | 7,612,066 | +0.14(+3.62%) |
Oct 19, 2016 | 3.840 | 3.895 | 3.750 | 3.870 | 11,373,204 | +0.21(+5.74%) |
Oct 18, 2016 | 3.530 | 3.690 | 3.459 | 3.660 | 6,983,112 | +0.23(+6.71%) |
Oct 17, 2016 | 3.390 | 3.470 | 3.310 | 3.430 | 6,856,340 | +0.06(+1.78%) |
Oct 14, 2016 | 3.400 | 3.490 | 3.360 | 3.370 | 9,179,032 | -0.09(-2.60%) |
Oct 13, 2016 | 3.400 | 3.561 | 3.320 | 3.460 | 10,650,460 | +0.08(+2.37%) |
Oct 12, 2016 | 3.280 | 3.420 | 3.255 | 3.380 | 9,764,205 | +0.10(+3.05%) |
Oct 11, 2016 | 3.360 | 3.370 | 3.230 | 3.280 | 7,057,595 | -0.09(-2.67%) |
Oct 10, 2016 | 3.320 | 3.378 | 3.255 | 3.370 | 5,732,945 | +0.09(+2.74%) |
Oct 07, 2016 | 3.320 | 3.390 | 3.140 | 3.280 | 11,184,612 | +0.06(+1.86%) |
Oct 06, 2016 | 3.220 | 3.360 | 3.190 | 3.220 | 12,771,827 | -0.19(-5.57%) |
Oct 05, 2016 | 3.550 | 3.570 | 3.300 | 3.410 | 13,683,556 | -0.04(-1.16%) |
Oct 04, 2016 | 3.750 | 3.750 | 3.450 | 3.450 | 13,379,329 | -0.48(-12.21%) |
Oct 03, 2016 | 4.050 | 4.100 | 3.850 | 3.930 | 5,399,308 | -0.12(-2.96%) |
Sep 30, 2016 | 4.300 | 4.310 | 4.030 | 4.050 | 10,740,331 | -0.16(-3.80%) |
Sep 29, 2016 | 4.220 | 4.280 | 4.120 | 4.210 | 5,813,555 | -0.07(-1.64%) |
Sep 28, 2016 | 4.030 | 4.320 | 4.030 | 4.280 | 7,506,957 | +0.18(+4.39%) |
Sep 27, 2016 | 4.100 | 4.180 | 4.040 | 4.100 | 6,679,187 | -0.06(-1.44%) |
Sep 26, 2016 | 4.190 | 4.280 | 4.150 | 4.160 | 5,969,468 | +0.04(+0.97%) |
Sep 23, 2016 | 4.310 | 4.360 | 4.090 | 4.120 | 7,342,082 | -0.19(-4.41%) |
Sep 22, 2016 | 4.590 | 4.650 | 4.270 | 4.310 | 9,827,318 | -0.20(-4.43%) |
Sep 21, 2016 | 4.290 | 4.510 | 4.230 | 4.510 | 10,673,434 | +0.33(+7.89%) |
Sep 20, 2016 | 4.200 | 4.225 | 4.080 | 4.180 | 5,588,825 | +0.06(+1.46%) |
Sep 19, 2016 | 4.050 | 4.200 | 4.050 | 4.120 | 7,179,553 | +0.13(+3.26%) |
Sep 16, 2016 | 4.080 | 4.245 | 3.990 | 3.990 | 32,492,784 | -0.16(-3.86%) |
Sep 15, 2016 | 4.200 | 4.255 | 4.042 | 4.150 | 10,113,820 | -0.04(-0.95%) |
Sep 14, 2016 | 4.200 | 4.329 | 4.140 | 4.190 | 13,628,449 | +0.09(+2.20%) |
Sep 13, 2016 | 4.330 | 4.360 | 4.000 | 4.100 | 15,785,659 | -0.32(-7.24%) |
Sep 12, 2016 | 3.840 | 4.450 | 3.830 | 4.420 | 22,662,516 | +0.51(+13.04%) |
Sep 09, 2016 | 4.100 | 4.130 | 3.890 | 3.910 | 7,247,973 | -0.27(-6.46%) |
Sep 08, 2016 | 4.270 | 4.340 | 4.120 | 4.180 | 8,335,767 | -0.09(-2.11%) |
Sep 07, 2016 | 4.340 | 4.350 | 4.120 | 4.270 | 10,831,466 | -0.05(-1.16%) |
Sep 06, 2016 | 4.220 | 4.350 | 4.140 | 4.320 | 15,218,473 | +0.25(+6.14%) |
Sep 02, 2016 | 3.940 | 4.070 | 4.070 | 4.070 | 15,758,100 | +0.31(+8.24%) |
Sep 01, 2016 | 3.730 | 3.820 | 3.660 | 3.760 | 23,816,924 | +0.06(+1.62%) |
Aug 31, 2016 | 3.760 | 3.840 | 3.700 | 3.700 | 16,392,629 | -0.12(-3.14%) |
Aug 30, 2016 | 3.950 | 3.990 | 3.760 | 3.820 | 9,239,110 | -0.18(-4.50%) |
Aug 29, 2016 | 3.860 | 4.040 | 3.820 | 4.000 | 12,372,541 | +0.10(+2.56%) |
Aug 26, 2016 | 4.070 | 4.150 | 3.800 | 3.900 | 17,202,024 | -0.09(-2.26%) |
Aug 25, 2016 | 3.890 | 4.050 | 3.820 | 3.990 | 11,834,680 | +0.08(+2.05%) |
Aug 24, 2016 | 4.280 | 4.290 | 3.900 | 3.910 | 21,970,596 | -0.46(-10.53%) |
Aug 23, 2016 | 4.660 | 4.660 | 4.260 | 4.370 | 20,304,988 | -0.21(-4.59%) |
Aug 22, 2016 | 4.580 | 4.700 | 4.550 | 4.580 | 11,587,168 | -0.12(-2.55%) |
Aug 19, 2016 | 4.710 | 4.820 | 4.640 | 4.700 | 14,073,130 | -0.13(-2.69%) |
Aug 18, 2016 | 4.820 | 4.870 | 4.730 | 4.830 | 12,729,390 | +0.03(+0.63%) |
Aug 17, 2016 | 4.810 | 4.910 | 4.650 | 4.800 | 20,264,904 | -0.07(-1.44%) |
Aug 16, 2016 | 4.970 | 5.020 | 4.860 | 4.870 | 16,615,191 | -0.06(-1.22%) |
Aug 15, 2016 | 5.040 | 5.075 | 4.855 | 4.930 | 21,359,008 | -0.07(-1.40%) |
Aug 12, 2016 | 5.180 | 5.221 | 4.980 | 5.000 | 17,661,102 | -0.08(-1.57%) |
Aug 11, 2016 | 5.180 | 5.280 | 5.050 | 5.080 | 15,773,277 | -0.07(-1.36%) |
Aug 10, 2016 | 5.180 | 5.250 | 5.120 | 5.150 | 20,697,066 | +0.05(+0.98%) |
Aug 09, 2016 | 5.120 | 5.190 | 5.060 | 5.100 | 21,894,784 | -0.58(-10.21%) |
Aug 08, 2016 | 5.620 | 5.810 | 5.495 | 5.680 | 12,254,106 | +0.14(+2.53%) |
Aug 05, 2016 | 5.530 | 5.600 | 5.400 | 5.540 | 10,111,357 | -0.21(-3.65%) |
Aug 04, 2016 | 5.310 | 5.870 | 5.310 | 5.750 | 11,863,703 | +0.47(+8.90%) |
Aug 03, 2016 | 5.270 | 5.300 | 5.150 | 5.280 | 10,377,951 | -0.02(-0.38%) |
Aug 02, 2016 | 5.320 | 5.380 | 5.260 | 5.300 | 13,527,245 | +0.08(+1.53%) |
Aug 01, 2016 | 5.180 | 5.280 | 5.060 | 5.220 | 8,220,649 | +0.05(+0.97%) |
Jul 29, 2016 | 5.100 | 5.250 | 5.050 | 5.170 | 13,042,227 | +0.16(+3.19%) |
Jul 28, 2016 | 5.040 | 5.090 | 4.810 | 5.010 | 13,441,356 | +0.01(+0.20%) |
Jul 27, 2016 | 4.730 | 5.040 | 4.660 | 5.000 | 16,174,047 | +0.37(+7.99%) |
Jul 26, 2016 | 4.490 | 4.690 | 4.440 | 4.630 | 12,969,620 | +0.20(+4.51%) |
Jul 25, 2016 | 4.510 | 4.570 | 4.390 | 4.430 | 10,976,898 | -0.19(-4.11%) |
Jul 22, 2016 | 4.700 | 4.750 | 4.550 | 4.620 | 11,042,203 | -0.15(-3.14%) |
Jul 21, 2016 | 4.500 | 4.780 | 4.445 | 4.770 | 10,087,993 | +0.32(+7.19%) |
Jul 20, 2016 | 4.630 | 4.670 | 4.420 | 4.450 | 9,243,566 | -0.32(-6.71%) |
Jul 19, 2016 | 4.880 | 4.930 | 4.760 | 4.770 | 7,374,372 | -0.11(-2.25%) |
Jul 18, 2016 | 4.790 | 4.910 | 4.765 | 4.880 | 11,576,219 | +0.15(+3.17%) |
Jul 15, 2016 | 4.690 | 4.860 | 4.670 | 4.730 | 7,381,586 | -0.05(-1.05%) |
Jul 14, 2016 | 4.690 | 4.840 | 4.585 | 4.780 | 9,954,359 | -0.02(-0.42%) |
Jul 13, 2016 | 4.810 | 4.900 | 4.700 | 4.800 | 9,533,525 | +0.12(+2.56%) |
Jul 12, 2016 | 4.820 | 4.920 | 4.650 | 4.680 | 11,528,552 | -0.18(-3.70%) |
Jul 11, 2016 | 4.790 | 4.950 | 4.725 | 4.860 | 8,637,050 | +0.02(+0.41%) |
Jul 08, 2016 | 4.570 | 4.890 | 4.580 | 4.840 | 10,127,376 | +0.26(+5.68%) |
Jul 07, 2016 | 4.640 | 4.710 | 4.540 | 4.580 | 6,887,108 | -0.15(-3.17%) |
Jul 06, 2016 | 4.730 | 4.820 | 4.610 | 4.730 | 11,570,220 | +0.12(+2.60%) |
Jul 05, 2016 | 4.530 | 4.675 | 4.435 | 4.610 | 10,029,193 | +0.14(+3.13%) |
Jul 01, 2016 | 4.280 | 4.470 | 4.470 | 4.470 | 10,130,000 | +0.33(+7.97%) |
Jun 30, 2016 | 4.270 | 4.320 | 4.120 | 4.140 | 12,583,516 | -0.05(-1.19%) |
Jun 29, 2016 | 4.270 | 4.305 | 4.170 | 4.190 | 10,294,896 | -0.01(-0.24%) |
Jun 28, 2016 | 4.200 | 4.300 | 4.120 | 4.200 | 13,733,848 | -0.18(-4.11%) |
Jun 27, 2016 | 4.400 | 4.455 | 4.150 | 4.380 | 10,538,341 | +0.11(+2.58%) |
Jun 24, 2016 | 4.350 | 4.460 | 4.180 | 4.270 | 11,781,432 | +0.26(+6.48%) |
Jun 23, 2016 | 3.930 | 4.040 | 3.895 | 4.010 | 9,797,606 | +0.03(+0.75%) |
Jun 22, 2016 | 3.840 | 3.980 | 3.730 | 3.980 | 9,253,514 | +0.16(+4.19%) |
Jun 21, 2016 | 3.820 | 3.880 | 3.765 | 3.820 | 10,627,865 | -0.11(-2.80%) |
Jun 20, 2016 | 3.760 | 3.970 | 3.740 | 3.930 | 9,469,931 | +0.07(+1.81%) |
Jun 17, 2016 | 3.960 | 4.050 | 3.850 | 3.860 | 30,399,700 | -0.04(-1.03%) |
Jun 16, 2016 | 4.100 | 4.140 | 3.785 | 3.900 | 12,652,145 | -0.07(-1.76%) |
Jun 15, 2016 | 3.730 | 4.000 | 3.665 | 3.970 | 9,198,580 | +0.26(+7.01%) |
Jun 14, 2016 | 3.870 | 3.890 | 3.620 | 3.710 | 9,504,539 | -0.14(-3.64%) |
Jun 13, 2016 | 4.020 | 4.040 | 3.735 | 3.850 | 6,388,417 | -0.03(-0.77%) |
Jun 10, 2016 | 3.990 | 4.090 | 3.860 | 3.880 | 6,858,203 | -0.07(-1.77%) |
Jun 09, 2016 | 3.920 | 3.980 | 3.858 | 3.950 | 8,318,372 | +0.03(+0.77%) |
Jun 08, 2016 | 3.900 | 4.030 | 3.870 | 3.920 | 8,017,291 | +0.23(+6.23%) |
Jun 07, 2016 | 3.720 | 3.800 | 3.680 | 3.690 | 5,422,010 | -0.09(-2.38%) |
Jun 06, 2016 | 3.760 | 3.800 | 3.630 | 3.780 | 7,420,734 | +0.02(+0.53%) |
Jun 03, 2016 | 3.510 | 3.790 | 3.480 | 3.760 | 7,538,064 | +0.51(+15.69%) |
Jun 02, 2016 | 3.240 | 3.320 | 3.210 | 3.250 | 3,890,037 | -0.03(-0.91%) |
Jun 01, 2016 | 3.310 | 3.380 | 3.190 | 3.280 | 5,122,019 | +0.02(+0.61%) |
May 31, 2016 | 3.170 | 3.360 | 3.140 | 3.260 | 5,650,509 | +0.09(+2.84%) |
May 27, 2016 | 3.310 | 3.170 | 3.170 | 3.170 | 6,298,400 | -0.20(-5.93%) |
May 26, 2016 | 3.490 | 3.540 | 3.340 | 3.370 | 5,782,614 | -0.03(-0.88%) |
May 25, 2016 | 3.210 | 3.445 | 3.160 | 3.400 | 7,519,261 | +0.14(+4.29%) |
May 24, 2016 | 3.410 | 3.494 | 3.250 | 3.260 | 8,628,675 | -0.28(-7.91%) |
May 23, 2016 | 3.520 | 3.640 | 3.420 | 3.540 | 6,025,314 | -0.08(-2.21%) |
May 20, 2016 | 3.710 | 3.755 | 3.490 | 3.620 | 7,678,933 | -0.06(-1.63%) |
May 19, 2016 | 3.430 | 3.700 | 3.400 | 3.680 | 6,561,732 | +0.06(+1.66%) |
May 18, 2016 | 3.880 | 3.980 | 3.590 | 3.620 | 11,120,005 | -0.40(-9.95%) |
May 17, 2016 | 3.850 | 4.050 | 3.780 | 4.020 | 6,846,523 | +0.17(+4.42%) |
May 16, 2016 | 3.920 | 4.010 | 3.790 | 3.850 | 6,506,189 | +0.06(+1.58%) |
May 13, 2016 | 3.790 | 3.950 | 3.770 | 3.790 | 6,143,816 | -0.01(-0.26%) |
May 12, 2016 | 3.820 | 3.920 | 3.750 | 3.800 | 10,037,813 | -0.04(-1.04%) |
May 11, 2016 | 3.720 | 3.855 | 3.610 | 3.840 | 9,976,521 | +0.24(+6.67%) |
May 10, 2016 | 3.430 | 3.610 | 3.330 | 3.600 | 5,041,035 | +0.20(+5.88%) |
May 09, 2016 | 3.440 | 3.530 | 3.390 | 3.400 | 5,319,781 | -0.26(-7.10%) |
May 06, 2016 | 3.420 | 3.710 | 3.410 | 3.660 | 9,874,988 | +0.31(+9.25%) |
May 05, 2016 | 3.320 | 3.450 | 3.300 | 3.350 | 7,817,148 | +0.17(+5.35%) |
May 04, 2016 | 3.120 | 3.350 | 3.100 | 3.180 | 6,697,319 | -0.03(-0.93%) |
May 03, 2016 | 3.380 | 3.410 | 3.170 | 3.210 | 7,754,774 | -0.14(-4.18%) |