Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 1.330 | 1.340 | 1.280 | 1.310 | 98,315,568 | -0.01(-0.76%) |
May 30, 2017 | 1.330 | 1.380 | 1.310 | 1.320 | 25,653,924 | -0.01(-0.75%) |
May 26, 2017 | 1.350 | 1.390 | 1.330 | 1.330 | 15,484,487 | -0.03(-2.21%) |
May 25, 2017 | 1.380 | 1.390 | 1.350 | 1.360 | 10,921,695 | -0.01(-0.73%) |
May 24, 2017 | 1.420 | 1.420 | 1.351 | 1.370 | 26,739,812 | -0.03(-2.14%) |
May 23, 2017 | 1.490 | 1.500 | 1.390 | 1.400 | 29,541,476 | -0.07(-4.76%) |
May 22, 2017 | 1.500 | 1.540 | 1.450 | 1.470 | 31,102,130 | +0.01(+0.68%) |
May 19, 2017 | 1.300 | 1.500 | 1.295 | 1.460 | 50,840,008 | +0.16(+12.31%) |
May 18, 2017 | 1.340 | 1.340 | 1.290 | 1.300 | 23,884,000 | -0.03(-2.26%) |
May 17, 2017 | 1.350 | 1.380 | 1.315 | 1.330 | 30,054,516 | -0.02(-1.48%) |
May 16, 2017 | 1.310 | 1.380 | 1.270 | 1.350 | 48,268,280 | +0.06(+4.65%) |
May 15, 2017 | 1.215 | 1.310 | 1.190 | 1.290 | 43,740,968 | +0.08(+6.61%) |
May 12, 2017 | 1.240 | 1.240 | 1.200 | 1.210 | 43,037,032 | +0.01(+0.83%) |
May 11, 2017 | 1.320 | 1.330 | 1.185 | 1.200 | 59,101,824 | -0.12(-9.09%) |
May 10, 2017 | 1.420 | 1.420 | 1.290 | 1.320 | 78,248,008 | -0.11(-7.69%) |
May 09, 2017 | 1.460 | 1.500 | 1.400 | 1.430 | 51,328,928 | -0.10(-6.54%) |
May 08, 2017 | 1.470 | 1.550 | 1.450 | 1.530 | 38,777,964 | +0.07(+4.79%) |
May 05, 2017 | 1.430 | 1.470 | 1.400 | 1.460 | 34,989,544 | +0.03(+2.10%) |
May 04, 2017 | 1.630 | 1.650 | 1.420 | 1.430 | 79,102,704 | -0.18(-11.18%) |
May 03, 2017 | 1.740 | 1.790 | 1.610 | 1.610 | 115,770,768 | -0.32(-16.58%) |
May 02, 2017 | 1.840 | 1.940 | 1.820 | 1.930 | 57,457,100 | +0.08(+4.32%) |
May 01, 2017 | 1.880 | 1.890 | 1.830 | 1.850 | 25,249,084 | -0.03(-1.60%) |
Apr 28, 2017 | 1.910 | 1.930 | 1.810 | 1.880 | 43,959,696 | -0.03(-1.57%) |
Apr 27, 2017 | 1.910 | 1.950 | 1.900 | 1.910 | 19,342,742 | -0.01(-0.52%) |
Apr 26, 2017 | 1.950 | 1.970 | 1.900 | 1.920 | 31,298,828 | -0.04(-2.04%) |
Apr 25, 2017 | 1.985 | 1.900 | 1.960 | 29,951,188 | +0.06(+3.16%) | |
Apr 24, 2017 | 1.960 | 1.960 | 1.870 | 1.900 | 29,118,996 | -0.04(-2.06%) |
Apr 21, 2017 | 1.940 | 1.960 | 1.890 | 1.940 | 22,747,444 | +0.02(+1.04%) |
Apr 20, 2017 | 1.880 | 1.970 | 1.860 | 1.920 | 27,215,232 | +0.06(+3.23%) |
Apr 19, 2017 | 1.940 | 1.980 | 1.840 | 1.860 | 44,120,788 | -0.08(-4.12%) |
Apr 18, 2017 | 1.970 | 1.990 | 1.920 | 1.940 | 14,575,953 | -0.03(-1.52%) |
Apr 17, 2017 | 1.970 | 2.000 | 1.950 | 1.970 | 20,049,188 | +0.03(+1.55%) |
Apr 13, 2017 | 2.030 | 2.050 | 1.930 | 1.940 | 35,508,048 | -0.09(-4.43%) |
Apr 12, 2017 | 2.050 | 2.080 | 2.010 | 2.030 | 29,249,328 | -0.02(-0.98%) |
Apr 11, 2017 | 2.080 | 2.120 | 2.050 | 2.050 | 27,517,390 | -0.03(-1.44%) |
Apr 10, 2017 | 2.060 | 2.120 | 2.060 | 2.080 | 18,150,820 | +0.02(+0.97%) |
Apr 07, 2017 | 2.100 | 2.130 | 2.060 | 2.060 | 31,506,300 | -0.04(-1.90%) |
Apr 06, 2017 | 2.120 | 2.140 | 2.075 | 2.100 | 28,581,196 | -0.02(-0.94%) |
Apr 05, 2017 | 2.150 | 2.190 | 2.090 | 2.120 | 80,683,600 | -0.01(-0.70%) |
Apr 04, 2017 | 2.060 | 2.140 | 2.040 | 2.135 | 42,546,744 | +0.08(+4.15%) |
Apr 03, 2017 | 2.170 | 2.170 | 2.040 | 2.050 | 35,110,076 | -0.09(-4.21%) |
Mar 31, 2017 | 2.190 | 2.190 | 2.120 | 2.140 | 69,752,544 | +0.01(+0.47%) |
Mar 30, 2017 | 2.070 | 2.180 | 2.050 | 2.130 | 65,112,448 | +0.11(+5.45%) |
Mar 29, 2017 | 2.000 | 2.050 | 1.950 | 2.020 | 60,161,200 | +0.04(+2.02%) |
Mar 28, 2017 | 2.030 | 2.040 | 1.960 | 1.980 | 60,939,716 | -0.04(-1.98%) |
Mar 27, 2017 | 2.070 | 2.090 | 1.990 | 2.020 | 45,070,236 | -0.07(-3.35%) |
Mar 24, 2017 | 1.930 | 2.110 | 1.920 | 2.090 | 79,709,952 | +0.15(+7.73%) |
Mar 23, 2017 | 2.060 | 2.080 | 1.930 | 1.940 | 72,729,552 | -0.17(-8.06%) |
Mar 22, 2017 | 2.230 | 1.950 | 2.110 | 104,720,640 | -0.25(-10.59%) | |
Mar 21, 2017 | 2.410 | 2.440 | 2.350 | 2.360 | 36,627,884 | -0.05(-2.07%) |
Mar 20, 2017 | 2.450 | 2.510 | 2.390 | 2.410 | 39,611,888 | -0.06(-2.43%) |
Mar 17, 2017 | 2.530 | 2.540 | 2.420 | 2.470 | 302,730,240 | -0.04(-1.59%) |
Mar 16, 2017 | 2.410 | 2.560 | 2.410 | 2.510 | 56,061,880 | +0.10(+4.15%) |
Mar 15, 2017 | 2.420 | 2.440 | 2.310 | 2.410 | 68,950,256 | +0.00(+0.00%) |
Mar 14, 2017 | 2.520 | 2.520 | 2.400 | 2.410 | 45,862,416 | -0.12(-4.74%) |
Mar 13, 2017 | 2.560 | 2.590 | 2.420 | 2.530 | 77,752,904 | -0.14(-5.24%) |
Mar 10, 2017 | 2.620 | 2.690 | 2.610 | 2.670 | 44,354,312 | +0.07(+2.69%) |
Mar 09, 2017 | 2.490 | 2.630 | 2.490 | 2.600 | 65,538,592 | +0.11(+4.42%) |
Mar 08, 2017 | 2.620 | 2.640 | 2.490 | 2.490 | 41,877,600 | -0.13(-4.96%) |
Mar 07, 2017 | 2.680 | 2.690 | 2.570 | 2.620 | 70,732,936 | -0.14(-5.07%) |
Mar 06, 2017 | 2.870 | 2.900 | 2.710 | 2.760 | 48,243,992 | -0.11(-3.83%) |
Mar 03, 2017 | 2.850 | 2.900 | 2.810 | 2.870 | 29,156,500 | +0.06(+2.14%) |
Mar 02, 2017 | 2.920 | 2.940 | 2.780 | 2.810 | 57,375,380 | -0.11(-3.77%) |
Mar 01, 2017 | 2.950 | 2.950 | 2.900 | 2.920 | 36,918,200 | -0.01(-0.34%) |
Feb 28, 2017 | 3.080 | 3.110 | 2.900 | 2.930 | 122,433,296 | -0.36(-10.94%) |
Feb 27, 2017 | 3.360 | 3.390 | 3.280 | 3.290 | 33,243,216 | -0.08(-2.37%) |
Feb 24, 2017 | 3.400 | 3.420 | 3.370 | 3.370 | 16,979,422 | -0.02(-0.59%) |
Feb 23, 2017 | 3.380 | 3.400 | 3.330 | 3.390 | 17,551,742 | +0.04(+1.19%) |
Feb 22, 2017 | 3.330 | 3.390 | 3.310 | 3.350 | 18,855,440 | +0.03(+0.90%) |
Feb 21, 2017 | 3.300 | 3.330 | 3.240 | 3.320 | 26,777,232 | +0.03(+0.91%) |
Feb 17, 2017 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.340 | 3.390 | 3.260 | 3.290 | 24,588,748 | -0.01(-0.30%) |
Feb 15, 2017 | 3.340 | 3.340 | 3.270 | 3.300 | 17,213,800 | -0.04(-1.20%) |
Feb 14, 2017 | 3.280 | 3.350 | 3.270 | 3.340 | 16,321,926 | +0.06(+1.98%) |
Feb 13, 2017 | 3.310 | 3.330 | 3.260 | 3.275 | 21,923,196 | -0.04(-1.06%) |
Feb 10, 2017 | 3.280 | 3.320 | 3.270 | 3.310 | 24,502,162 | +0.03(+0.91%) |
Feb 09, 2017 | 3.310 | 3.340 | 3.260 | 3.280 | 22,777,872 | -0.02(-0.61%) |
Feb 08, 2017 | 3.280 | 3.300 | 3.250 | 3.300 | 17,830,508 | +0.03(+0.92%) |
Feb 07, 2017 | 3.330 | 3.350 | 3.260 | 3.270 | 24,344,380 | -0.06(-1.80%) |
Feb 06, 2017 | 3.440 | 3.480 | 3.290 | 3.330 | 25,789,638 | -0.09(-2.63%) |
Feb 03, 2017 | 3.370 | 3.440 | 3.370 | 3.420 | 15,135,213 | +0.05(+1.48%) |
Feb 02, 2017 | 3.410 | 3.420 | 3.330 | 3.370 | 15,467,918 | -0.04(-1.17%) |
Feb 01, 2017 | 3.440 | 3.460 | 3.370 | 3.410 | 23,634,704 | -0.08(-2.29%) |
Jan 31, 2017 | 3.470 | 3.510 | 3.440 | 3.490 | 16,490,918 | +0.00(+0.00%) |
Jan 30, 2017 | 3.510 | 3.530 | 3.440 | 3.490 | 17,763,812 | -0.05(-1.41%) |
Jan 27, 2017 | 3.510 | 3.540 | 3.470 | 3.540 | 11,022,771 | +0.04(+1.14%) |
Jan 26, 2017 | 3.420 | 3.500 | 3.420 | 3.500 | 11,650,923 | +0.06(+1.74%) |
Jan 25, 2017 | 3.500 | 3.520 | 3.400 | 3.440 | 18,166,884 | -0.03(-0.86%) |
Jan 24, 2017 | 3.570 | 3.580 | 3.460 | 3.470 | 15,745,990 | -0.07(-1.98%) |
Jan 23, 2017 | 3.490 | 3.550 | 3.450 | 3.540 | 10,996,532 | +0.05(+1.43%) |
Jan 20, 2017 | 3.490 | 3.530 | 3.410 | 3.490 | 18,466,670 | +0.01(+0.29%) |
Jan 19, 2017 | 3.520 | 3.540 | 3.410 | 3.480 | 18,516,776 | -0.06(-1.69%) |
Jan 18, 2017 | 3.570 | 3.590 | 3.510 | 3.540 | 8,947,957 | -0.01(-0.28%) |
Jan 17, 2017 | 3.550 | 3.570 | 3.510 | 3.550 | 9,705,351 | +0.01(+0.28%) |
Jan 13, 2017 | 3.540 | 3.540 | 3.540 | 0 | +0.01(+0.28%) | |
Jan 12, 2017 | 3.610 | 3.615 | 3.500 | 3.530 | 17,895,576 | -0.08(-2.22%) |
Jan 11, 2017 | 3.630 | 3.700 | 3.550 | 3.610 | 14,857,036 | -0.02(-0.55%) |
Jan 10, 2017 | 3.690 | 3.710 | 3.610 | 3.630 | 18,368,916 | -0.05(-1.36%) |
Jan 09, 2017 | 3.760 | 3.790 | 3.620 | 3.680 | 32,815,800 | -0.07(-1.87%) |
Jan 06, 2017 | 3.750 | 3.820 | 3.650 | 3.750 | 57,221,236 | +0.02(+0.54%) |
Jan 05, 2017 | 3.690 | 3.760 | 3.660 | 3.730 | 40,952,792 | +0.06(+1.63%) |
Jan 04, 2017 | 3.600 | 3.670 | 3.580 | 3.670 | 24,665,070 | +0.09(+2.51%) |
Jan 03, 2017 | 3.400 | 3.595 | 3.390 | 3.580 | 34,410,832 | +0.20(+5.92%) |
Dec 30, 2016 | 3.380 | 3.380 | 3.380 | 0 | +0.02(+0.60%) | |
Dec 29, 2016 | 3.270 | 3.410 | 3.270 | 3.360 | 15,741,218 | +0.01(+0.30%) |
Dec 28, 2016 | 3.420 | 3.440 | 3.340 | 3.350 | 13,448,849 | -0.07(-2.05%) |
Dec 27, 2016 | 3.420 | 3.460 | 3.400 | 3.420 | 11,288,944 | +0.00(+0.00%) |
Dec 23, 2016 | 3.420 | 3.420 | 3.420 | 0 | +0.08(+2.40%) | |
Dec 22, 2016 | 3.320 | 3.420 | 3.300 | 3.340 | 15,337,880 | +0.05(+1.52%) |
Dec 21, 2016 | 3.470 | 3.470 | 3.280 | 3.290 | 31,540,372 | -0.16(-4.64%) |
Dec 20, 2016 | 3.570 | 3.570 | 3.430 | 3.450 | 16,121,775 | -0.12(-3.36%) |
Dec 19, 2016 | 3.530 | 3.590 | 3.500 | 3.570 | 15,157,555 | +0.01(+0.28%) |
Dec 16, 2016 | 3.500 | 3.570 | 3.410 | 3.560 | 93,389,592 | +0.07(+2.01%) |
Dec 15, 2016 | 3.420 | 3.500 | 3.400 | 3.490 | 12,771,000 | +0.05(+1.45%) |
Dec 14, 2016 | 3.450 | 3.500 | 3.390 | 3.440 | 15,035,423 | -0.01(-0.29%) |
Dec 13, 2016 | 3.390 | 3.530 | 3.350 | 3.450 | 21,894,472 | -0.04(-1.15%) |
Dec 12, 2016 | 3.680 | 3.700 | 3.470 | 3.490 | 28,424,042 | -0.18(-4.90%) |
Dec 09, 2016 | 3.690 | 3.720 | 3.630 | 3.670 | 20,546,896 | -0.03(-0.81%) |
Dec 08, 2016 | 3.650 | 3.730 | 3.630 | 3.700 | 18,814,660 | +0.10(+2.78%) |
Dec 07, 2016 | 3.530 | 3.690 | 3.530 | 3.600 | 22,914,132 | +0.07(+1.98%) |
Dec 06, 2016 | 3.460 | 3.530 | 3.410 | 3.530 | 17,303,114 | +0.11(+3.22%) |
Dec 05, 2016 | 3.510 | 3.600 | 3.355 | 3.420 | 30,092,442 | -0.06(-1.72%) |
Dec 02, 2016 | 3.530 | 3.550 | 3.460 | 3.480 | 14,273,991 | -0.03(-0.85%) |
Dec 01, 2016 | 3.630 | 3.675 | 3.480 | 3.510 | 21,100,412 | -0.14(-3.84%) |
Nov 30, 2016 | 3.670 | 3.725 | 3.640 | 3.650 | 18,108,002 | -0.02(-0.54%) |
Nov 29, 2016 | 3.740 | 3.760 | 3.660 | 3.670 | 12,998,870 | -0.07(-1.87%) |
Nov 28, 2016 | 3.670 | 3.775 | 3.670 | 3.740 | 16,100,857 | +0.05(+1.36%) |
Nov 25, 2016 | 3.630 | 3.700 | 3.620 | 3.690 | 5,704,093 | +0.07(+1.93%) |
Nov 23, 2016 | 3.620 | 3.620 | 3.620 | 0 | +0.03(+0.84%) | |
Nov 22, 2016 | 3.540 | 3.600 | 3.520 | 3.590 | 15,492,837 | +0.08(+2.28%) |
Nov 21, 2016 | 3.470 | 3.520 | 3.450 | 3.510 | 16,941,428 | +0.09(+2.63%) |
Nov 18, 2016 | 3.390 | 3.440 | 3.350 | 3.420 | 12,626,808 | +0.06(+1.79%) |
Nov 17, 2016 | 3.460 | 3.480 | 3.360 | 3.360 | 16,910,448 | -0.07(-2.04%) |
Nov 16, 2016 | 3.300 | 3.470 | 3.280 | 3.430 | 24,523,530 | +0.13(+3.94%) |
Nov 15, 2016 | 3.240 | 3.300 | 3.220 | 3.300 | 13,537,256 | +0.06(+1.85%) |
Nov 14, 2016 | 3.150 | 3.240 | 3.140 | 3.240 | 15,432,065 | +0.06(+1.89%) |
Nov 11, 2016 | 3.150 | 3.230 | 3.110 | 3.180 | 18,806,392 | +0.02(+0.63%) |
Nov 10, 2016 | 3.230 | 3.260 | 3.150 | 3.160 | 21,523,506 | -0.05(-1.56%) |
Nov 09, 2016 | 3.190 | 3.220 | 3.130 | 3.210 | 22,316,464 | -0.03(-0.93%) |
Nov 08, 2016 | 3.250 | 3.310 | 3.210 | 3.240 | 27,615,480 | +0.03(+0.93%) |
Nov 07, 2016 | 3.200 | 3.290 | 3.160 | 3.210 | 30,984,224 | +0.09(+2.88%) |
Nov 04, 2016 | 3.170 | 3.240 | 3.100 | 3.120 | 43,146,020 | -0.01(-0.32%) |
Nov 03, 2016 | 3.420 | 3.430 | 3.120 | 3.130 | 54,895,256 | -0.26(-7.67%) |
Nov 02, 2016 | 3.800 | 3.800 | 3.380 | 3.390 | 85,882,120 | -0.54(-13.74%) |
Nov 01, 2016 | 4.040 | 4.070 | 3.900 | 3.930 | 19,309,608 | -0.09(-2.24%) |
Oct 31, 2016 | 4.050 | 4.090 | 4.000 | 4.020 | 23,321,672 | -0.01(-0.25%) |
Oct 28, 2016 | 4.160 | 4.235 | 4.030 | 4.030 | 20,753,528 | -0.14(-3.36%) |
Oct 27, 2016 | 4.100 | 4.260 | 4.020 | 4.170 | 24,739,312 | +0.08(+1.96%) |
Oct 26, 2016 | 4.110 | 4.130 | 4.050 | 4.090 | 7,884,121 | -0.02(-0.49%) |
Oct 25, 2016 | 4.100 | 4.140 | 4.070 | 4.110 | 8,635,332 | +0.01(+0.24%) |
Oct 24, 2016 | 4.090 | 4.120 | 4.050 | 4.100 | 5,839,085 | +0.03(+0.74%) |
Oct 21, 2016 | 4.060 | 4.130 | 4.060 | 4.070 | 11,225,946 | -0.02(-0.49%) |
Oct 20, 2016 | 4.100 | 4.115 | 4.040 | 4.090 | 10,297,159 | +0.00(+0.00%) |
Oct 19, 2016 | 4.120 | 4.130 | 4.040 | 4.090 | 14,163,949 | +0.01(+0.25%) |
Oct 18, 2016 | 3.950 | 4.090 | 3.930 | 4.080 | 20,453,722 | +0.18(+4.62%) |
Oct 17, 2016 | 3.960 | 3.985 | 3.880 | 3.900 | 11,834,814 | -0.04(-1.02%) |
Oct 14, 2016 | 4.010 | 4.040 | 3.930 | 3.940 | 11,454,823 | -0.06(-1.50%) |
Oct 13, 2016 | 4.000 | 4.030 | 3.940 | 4.000 | 14,406,539 | -0.02(-0.50%) |
Oct 12, 2016 | 4.160 | 4.190 | 4.010 | 4.020 | 12,995,269 | -0.13(-3.13%) |
Oct 11, 2016 | 4.100 | 4.190 | 4.100 | 4.150 | 17,769,250 | +0.00(+0.00%) |
Oct 10, 2016 | 4.250 | 4.290 | 4.140 | 4.150 | 17,634,358 | -0.08(-1.89%) |
Oct 07, 2016 | 3.990 | 4.360 | 3.940 | 4.230 | 73,382,216 | +0.24(+6.02%) |
Oct 06, 2016 | 4.000 | 4.030 | 3.900 | 3.990 | 29,322,784 | -0.04(-0.99%) |
Oct 05, 2016 | 4.070 | 4.100 | 4.010 | 4.030 | 33,542,626 | -0.07(-1.71%) |
Oct 04, 2016 | 4.150 | 4.160 | 4.030 | 4.100 | 27,830,052 | -0.04(-0.97%) |
Oct 03, 2016 | 4.160 | 4.250 | 4.140 | 4.140 | 16,716,510 | -0.02(-0.48%) |
Sep 30, 2016 | 4.310 | 4.310 | 4.150 | 4.160 | 20,328,670 | -0.09(-2.12%) |
Sep 29, 2016 | 4.320 | 4.390 | 4.220 | 4.250 | 15,052,270 | -0.09(-2.07%) |
Sep 28, 2016 | 4.350 | 4.375 | 4.250 | 4.340 | 17,620,248 | +0.00(+0.00%) |
Sep 27, 2016 | 4.370 | 4.400 | 4.310 | 4.340 | 13,581,821 | -0.02(-0.46%) |
Sep 26, 2016 | 4.300 | 4.400 | 4.290 | 4.360 | 11,917,772 | +0.03(+0.69%) |
Sep 23, 2016 | 4.380 | 4.390 | 4.280 | 4.330 | 19,247,444 | +0.00(+0.00%) |
Sep 22, 2016 | 4.180 | 4.365 | 4.110 | 4.330 | 44,037,400 | +0.20(+4.84%) |
Sep 21, 2016 | 4.210 | 4.290 | 4.070 | 4.130 | 45,242,596 | -0.08(-1.90%) |
Sep 20, 2016 | 4.310 | 4.330 | 4.210 | 4.210 | 21,813,080 | -0.09(-2.09%) |
Sep 19, 2016 | 4.280 | 4.310 | 4.210 | 4.300 | 21,541,568 | +0.02(+0.47%) |
Sep 16, 2016 | 4.300 | 4.330 | 4.100 | 4.280 | 53,904,664 | -0.07(-1.61%) |
Sep 15, 2016 | 4.400 | 4.439 | 4.330 | 4.350 | 18,556,188 | -0.04(-0.91%) |
Sep 14, 2016 | 4.490 | 4.515 | 4.390 | 4.390 | 18,952,474 | -0.09(-2.01%) |
Sep 13, 2016 | 4.540 | 4.560 | 4.340 | 4.480 | 30,764,858 | -0.16(-3.45%) |
Sep 12, 2016 | 4.550 | 4.650 | 4.505 | 4.640 | 24,529,358 | +0.08(+1.75%) |
Sep 09, 2016 | 4.750 | 4.800 | 4.550 | 4.560 | 26,578,586 | -0.21(-4.40%) |
Sep 08, 2016 | 4.750 | 4.800 | 4.710 | 4.770 | 15,785,782 | +0.04(+0.85%) |
Sep 07, 2016 | 4.700 | 4.780 | 4.685 | 4.730 | 21,574,576 | +0.05(+1.07%) |
Sep 06, 2016 | 4.620 | 4.705 | 4.560 | 4.680 | 19,632,712 | +0.12(+2.63%) |
Sep 02, 2016 | 4.570 | 4.560 | 4.560 | 4.560 | 15,957,400 | +0.02(+0.44%) |
Sep 01, 2016 | 4.620 | 4.630 | 4.520 | 4.540 | 19,165,748 | -0.06(-1.30%) |
Aug 31, 2016 | 4.580 | 4.660 | 4.580 | 4.600 | 11,228,130 | -0.03(-0.65%) |
Aug 30, 2016 | 4.650 | 4.710 | 4.620 | 4.630 | 12,556,516 | -0.03(-0.64%) |
Aug 29, 2016 | 4.640 | 4.710 | 4.620 | 4.660 | 13,946,869 | +0.05(+1.08%) |
Aug 26, 2016 | 4.650 | 4.670 | 4.600 | 4.610 | 14,266,664 | -0.01(-0.22%) |
Aug 25, 2016 | 4.670 | 4.690 | 4.610 | 4.620 | 9,960,234 | -0.04(-0.86%) |
Aug 24, 2016 | 4.650 | 4.700 | 4.640 | 4.660 | 11,191,564 | +0.01(+0.22%) |
Aug 23, 2016 | 4.690 | 4.700 | 4.620 | 4.650 | 12,520,912 | +0.01(+0.22%) |
Aug 22, 2016 | 4.720 | 4.720 | 4.610 | 4.640 | 17,513,366 | -0.05(-1.07%) |
Aug 19, 2016 | 4.800 | 4.810 | 4.660 | 4.690 | 16,956,728 | -0.09(-1.88%) |
Aug 18, 2016 | 4.770 | 4.790 | 4.710 | 4.780 | 17,829,502 | +0.06(+1.27%) |
Aug 17, 2016 | 4.850 | 4.870 | 4.710 | 4.720 | 28,258,896 | -0.13(-2.68%) |
Aug 16, 2016 | 4.910 | 4.910 | 4.840 | 4.850 | 13,670,360 | -0.05(-1.02%) |
Aug 15, 2016 | 4.850 | 4.900 | 4.830 | 4.900 | 15,472,785 | +0.05(+1.03%) |
Aug 12, 2016 | 4.850 | 4.870 | 4.820 | 4.850 | 14,199,375 | +0.00(+0.00%) |
Aug 11, 2016 | 4.910 | 4.940 | 4.810 | 4.850 | 15,006,327 | -0.03(-0.61%) |
Aug 10, 2016 | 4.960 | 4.970 | 4.860 | 4.880 | 17,018,884 | -0.07(-1.41%) |
Aug 09, 2016 | 4.950 | 4.980 | 4.880 | 4.950 | 16,060,616 | +0.02(+0.41%) |
Aug 08, 2016 | 4.880 | 4.950 | 4.865 | 4.930 | 14,709,823 | +0.07(+1.44%) |
Aug 05, 2016 | 4.960 | 4.980 | 4.850 | 4.860 | 22,395,002 | -0.06(-1.32%) |
Aug 04, 2016 | 4.880 | 4.960 | 4.770 | 4.925 | 27,512,364 | +0.10(+2.18%) |
Aug 03, 2016 | 4.850 | 4.870 | 4.760 | 4.820 | 27,920,700 | -0.03(-0.62%) |
Aug 02, 2016 | 4.930 | 4.940 | 4.660 | 4.850 | 70,064,624 | -0.23(-4.53%) |
Aug 01, 2016 | 5.200 | 5.220 | 5.060 | 5.080 | 22,512,684 | -0.12(-2.31%) |
Jul 29, 2016 | 5.100 | 5.200 | 5.095 | 5.200 | 14,295,556 | +0.11(+2.16%) |
Jul 28, 2016 | 5.090 | 5.140 | 5.080 | 5.090 | 9,470,940 | +0.00(+0.00%) |
Jul 27, 2016 | 5.150 | 5.170 | 5.070 | 5.090 | 13,254,564 | -0.06(-1.17%) |
Jul 26, 2016 | 5.150 | 5.190 | 5.110 | 5.150 | 7,036,011 | +0.02(+0.39%) |
Jul 25, 2016 | 5.170 | 5.200 | 5.130 | 5.130 | 10,026,557 | -0.04(-0.77%) |
Jul 22, 2016 | 5.110 | 5.200 | 5.080 | 5.170 | 12,124,168 | +0.07(+1.37%) |
Jul 21, 2016 | 5.050 | 5.150 | 5.044 | 5.100 | 15,305,483 | +0.06(+1.19%) |
Jul 20, 2016 | 5.050 | 5.060 | 4.980 | 5.040 | 10,299,182 | +0.02(+0.40%) |
Jul 19, 2016 | 5.170 | 5.180 | 5.020 | 5.020 | 16,074,355 | -0.18(-3.46%) |
Jul 18, 2016 | 5.100 | 5.210 | 5.010 | 5.200 | 18,996,956 | +0.03(+0.58%) |
Jul 15, 2016 | 5.130 | 5.170 | 5.110 | 5.170 | 11,643,473 | +0.06(+1.17%) |
Jul 14, 2016 | 5.090 | 5.130 | 5.060 | 5.110 | 12,099,056 | +0.05(+0.99%) |
Jul 13, 2016 | 5.070 | 5.130 | 5.000 | 5.060 | 11,935,821 | +0.02(+0.40%) |
Jul 12, 2016 | 4.960 | 5.140 | 4.940 | 5.040 | 17,159,632 | +0.12(+2.44%) |
Jul 11, 2016 | 4.970 | 5.020 | 4.900 | 4.920 | 14,997,012 | -0.05(-1.01%) |
Jul 08, 2016 | 4.950 | 5.040 | 4.910 | 4.970 | 13,104,253 | +0.06(+1.22%) |
Jul 07, 2016 | 4.890 | 4.940 | 4.850 | 4.910 | 9,953,961 | -0.07(-1.41%) |
Jul 05, 2016 | 4.940 | 5.000 | 4.860 | 4.980 | 12,801,894 | +0.02(+0.40%) |
Jul 01, 2016 | 4.940 | 4.960 | 4.960 | 4.960 | 8,855,100 | +0.02(+0.40%) |
Jun 30, 2016 | 4.940 | 4.940 | 4.800 | 4.940 | 14,303,250 | +0.09(+1.86%) |
Jun 29, 2016 | 4.890 | 4.890 | 4.780 | 4.850 | 17,053,042 | +0.11(+2.32%) |
Jun 28, 2016 | 4.700 | 4.760 | 4.680 | 4.740 | 16,222,193 | +0.14(+3.04%) |
Jun 27, 2016 | 4.880 | 4.910 | 4.570 | 4.600 | 24,761,604 | -0.27(-5.54%) |
Jun 24, 2016 | 4.920 | 5.050 | 4.830 | 4.870 | 26,870,876 | -0.23(-4.51%) |
Jun 23, 2016 | 5.170 | 5.180 | 5.035 | 5.100 | 13,295,718 | +0.01(+0.29%) |
Jun 22, 2016 | 5.190 | 5.220 | 5.070 | 5.085 | 22,433,232 | -0.12(-2.40%) |
Jun 21, 2016 | 5.170 | 5.210 | 5.090 | 5.210 | 10,720,120 | +0.04(+0.77%) |
Jun 20, 2016 | 5.160 | 5.200 | 5.140 | 5.170 | 14,614,305 | +0.06(+1.17%) |
Jun 17, 2016 | 5.040 | 5.145 | 5.020 | 5.110 | 18,634,880 | +0.07(+1.39%) |
Jun 16, 2016 | 4.840 | 5.070 | 4.840 | 5.040 | 17,525,420 | +0.18(+3.70%) |
Jun 15, 2016 | 4.910 | 4.980 | 4.820 | 4.860 | 19,216,088 | +0.03(+0.62%) |
Jun 14, 2016 | 4.870 | 4.900 | 4.750 | 4.830 | 17,159,084 | -0.04(-0.82%) |
Jun 13, 2016 | 4.970 | 5.050 | 4.870 | 4.870 | 18,954,180 | -0.24(-4.70%) |
Jun 10, 2016 | 5.110 | 5.130 | 5.040 | 5.110 | 13,416,937 | -0.01(-0.20%) |
Jun 09, 2016 | 5.210 | 5.240 | 5.110 | 5.120 | 10,560,874 | -0.08(-1.54%) |
Jun 08, 2016 | 5.230 | 5.270 | 5.190 | 5.200 | 8,946,672 | -0.01(-0.19%) |
Jun 07, 2016 | 5.220 | 5.270 | 5.160 | 5.210 | 16,625,197 | +0.02(+0.39%) |
Jun 06, 2016 | 5.240 | 5.300 | 5.170 | 5.190 | 15,016,186 | -0.04(-0.76%) |
Jun 03, 2016 | 5.070 | 5.240 | 5.070 | 5.230 | 9,577,997 | +0.07(+1.36%) |
Jun 02, 2016 | 5.080 | 5.170 | 5.020 | 5.160 | 9,540,740 | +0.09(+1.78%) |