Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.751 | 4.798 | 4.743 | 4.766 | 4,890,600 | -0.03(-0.65%) |
Mar 30, 2017 | 4.790 | 4.817 | 4.766 | 4.798 | 4,217,512 | -0.02(-0.33%) |
Mar 29, 2017 | 4.798 | 4.821 | 4.758 | 4.813 | 6,541,292 | -0.05(-1.13%) |
Mar 28, 2017 | 4.829 | 4.892 | 4.829 | 4.868 | 6,571,056 | +0.05(+0.98%) |
Mar 27, 2017 | 4.798 | 4.829 | 4.778 | 4.821 | 6,026,504 | +0.01(+0.16%) |
Mar 24, 2017 | 4.821 | 4.841 | 4.782 | 4.813 | 4,854,021 | +0.01(+0.16%) |
Mar 23, 2017 | 4.805 | 4.829 | 4.774 | 4.805 | 9,074,660 | +0.01(+0.16%) |
Mar 22, 2017 | 4.766 | 4.837 | 4.743 | 4.798 | 11,791,663 | +0.09(+1.83%) |
Mar 21, 2017 | 4.853 | 4.868 | 4.711 | 4.711 | 16,702,332 | +0.00(+0.00%) |
Mar 20, 2017 | 4.727 | 4.758 | 4.696 | 4.711 | 5,314,440 | -0.02(-0.33%) |
Mar 17, 2017 | 4.751 | 4.758 | 4.711 | 4.727 | 6,503,627 | -0.05(-0.99%) |
Mar 16, 2017 | 4.703 | 4.774 | 4.680 | 4.774 | 16,363,728 | +0.27(+5.92%) |
Mar 15, 2017 | 4.515 | 4.531 | 4.484 | 4.507 | 7,090,221 | +0.06(+1.41%) |
Mar 14, 2017 | 4.491 | 4.491 | 4.444 | 4.444 | 5,873,479 | -0.09(-1.91%) |
Mar 13, 2017 | 4.554 | 4.562 | 4.515 | 4.531 | 5,171,783 | -0.05(-1.03%) |
Mar 10, 2017 | 4.515 | 4.593 | 4.507 | 4.578 | 10,031,309 | +0.07(+1.57%) |
Mar 09, 2017 | 4.499 | 4.523 | 4.468 | 4.507 | 9,995,003 | +0.11(+2.50%) |
Mar 08, 2017 | 4.413 | 4.436 | 4.381 | 4.397 | 6,274,566 | +0.02(+0.36%) |
Mar 07, 2017 | 4.350 | 4.393 | 4.328 | 4.381 | 5,500,088 | +0.00(+0.00%) |
Mar 06, 2017 | 4.389 | 4.397 | 4.358 | 4.381 | 5,341,736 | -0.03(-0.71%) |
Mar 03, 2017 | 4.358 | 4.429 | 4.350 | 4.413 | 9,461,085 | +0.13(+3.12%) |
Mar 02, 2017 | 4.319 | 4.330 | 4.279 | 4.279 | 4,635,850 | -0.12(-2.68%) |
Mar 01, 2017 | 4.350 | 4.397 | 4.350 | 4.397 | 8,040,006 | +0.15(+3.51%) |
Feb 28, 2017 | 4.248 | 4.283 | 4.240 | 4.248 | 3,945,664 | +0.04(+0.93%) |
Feb 27, 2017 | 4.185 | 4.209 | 4.177 | 4.209 | 2,690,318 | +0.04(+0.94%) |
Feb 24, 2017 | 4.162 | 4.189 | 4.154 | 4.169 | 5,045,363 | -0.07(-1.67%) |
Feb 23, 2017 | 4.256 | 4.272 | 4.217 | 4.240 | 6,271,252 | +0.01(+0.19%) |
Feb 22, 2017 | 4.185 | 4.240 | 4.170 | 4.232 | 7,245,669 | -0.06(-1.46%) |
Feb 21, 2017 | 4.279 | 4.303 | 4.272 | 4.295 | 4,163,975 | +0.01(+0.18%) |
Feb 17, 2017 | 4.287 | 4.287 | 4.287 | 0 | -0.05(-1.09%) | |
Feb 16, 2017 | 4.334 | 4.350 | 4.319 | 4.334 | 3,561,808 | -0.01(-0.18%) |
Feb 15, 2017 | 4.287 | 4.366 | 4.287 | 4.342 | 7,272,630 | +0.05(+1.28%) |
Feb 14, 2017 | 4.264 | 4.294 | 4.256 | 4.287 | 4,227,802 | +0.05(+1.30%) |
Feb 13, 2017 | 4.240 | 4.264 | 4.224 | 4.232 | 4,906,379 | +0.04(+0.94%) |
Feb 10, 2017 | 4.169 | 4.209 | 4.162 | 4.193 | 5,600,124 | -0.09(-2.02%) |
Feb 09, 2017 | 4.185 | 4.287 | 4.209 | 4.279 | 8,922,582 | +0.09(+2.25%) |
Feb 08, 2017 | 4.185 | 4.209 | 4.118 | 4.185 | 12,065,178 | -0.09(-2.20%) |
Feb 07, 2017 | 4.295 | 4.303 | 4.256 | 4.279 | 5,705,475 | -0.05(-1.09%) |
Feb 06, 2017 | 4.381 | 4.389 | 4.327 | 4.327 | 18,982,336 | -0.16(-3.67%) |
Feb 03, 2017 | 4.484 | 4.507 | 4.472 | 4.491 | 3,660,148 | +0.03(+0.70%) |
Feb 02, 2017 | 4.452 | 4.476 | 4.436 | 4.460 | 5,548,635 | +0.03(+0.71%) |
Feb 01, 2017 | 4.381 | 4.436 | 4.342 | 4.429 | 8,804,538 | +0.06(+1.44%) |
Jan 31, 2017 | 4.389 | 4.401 | 4.330 | 4.366 | 6,090,206 | +0.00(+0.00%) |
Jan 30, 2017 | 4.358 | 4.374 | 4.327 | 4.366 | 11,553,136 | -0.06(-1.42%) |
Jan 27, 2017 | 4.405 | 4.452 | 4.405 | 4.429 | 2,958,948 | -0.01(-0.18%) |
Jan 26, 2017 | 4.468 | 4.476 | 4.405 | 4.436 | 4,145,408 | -0.05(-1.22%) |
Jan 25, 2017 | 4.452 | 4.491 | 4.444 | 4.491 | 10,676,068 | +0.21(+4.94%) |
Jan 24, 2017 | 4.241 | 4.295 | 4.241 | 4.280 | 5,102,083 | +0.09(+2.04%) |
Jan 23, 2017 | 4.195 | 4.202 | 4.156 | 4.195 | 4,512,921 | -0.02(-0.55%) |
Jan 20, 2017 | 4.202 | 4.233 | 4.202 | 4.218 | 5,485,291 | +0.05(+1.12%) |
Jan 19, 2017 | 4.187 | 4.202 | 4.144 | 4.171 | 4,044,907 | +0.02(+0.37%) |
Jan 18, 2017 | 4.148 | 4.179 | 4.132 | 4.156 | 4,175,952 | +0.01(+0.19%) |
Jan 17, 2017 | 4.195 | 4.202 | 4.132 | 4.148 | 5,026,584 | -0.05(-1.29%) |
Jan 13, 2017 | 4.202 | 4.202 | 4.202 | 0 | +0.04(+0.93%) | |
Jan 12, 2017 | 4.179 | 4.195 | 4.148 | 4.163 | 3,831,203 | +0.02(+0.37%) |
Jan 11, 2017 | 4.109 | 4.148 | 4.086 | 4.148 | 4,821,202 | +0.00(+0.00%) |
Jan 10, 2017 | 4.163 | 4.195 | 4.148 | 4.148 | 4,102,986 | -0.01(-0.19%) |
Jan 09, 2017 | 4.171 | 4.179 | 4.148 | 4.156 | 2,853,741 | -0.05(-1.29%) |
Jan 06, 2017 | 4.195 | 4.224 | 4.179 | 4.210 | 3,323,779 | +0.00(+0.00%) |
Jan 05, 2017 | 4.202 | 4.211 | 4.171 | 4.210 | 4,244,327 | +0.05(+1.31%) |
Jan 04, 2017 | 4.140 | 4.156 | 4.097 | 4.156 | 4,339,816 | +0.03(+0.75%) |
Jan 03, 2017 | 4.094 | 4.137 | 4.078 | 4.125 | 6,973,513 | +0.10(+2.51%) |
Dec 30, 2016 | 4.024 | 4.024 | 4.024 | 0 | +0.09(+2.37%) | |
Dec 29, 2016 | 3.930 | 3.969 | 3.930 | 3.930 | 5,124,237 | +0.02(+0.40%) |
Dec 28, 2016 | 3.930 | 3.946 | 3.903 | 3.915 | 5,396,910 | -0.05(-1.37%) |
Dec 27, 2016 | 3.977 | 4.000 | 3.969 | 3.969 | 2,912,401 | -0.01(-0.20%) |
Dec 23, 2016 | 3.977 | 3.977 | 3.977 | 0 | +0.01(+0.20%) | |
Dec 22, 2016 | 3.993 | 4.000 | 3.961 | 3.969 | 4,221,861 | -0.03(-0.78%) |
Dec 21, 2016 | 3.969 | 4.000 | 3.961 | 4.000 | 4,071,432 | +0.00(+0.00%) |
Dec 20, 2016 | 3.954 | 4.000 | 3.950 | 4.000 | 4,924,808 | +0.06(+1.58%) |
Dec 19, 2016 | 3.977 | 3.985 | 3.923 | 3.938 | 6,744,530 | -0.06(-1.55%) |
Dec 16, 2016 | 4.008 | 4.055 | 4.000 | 4.000 | 10,107,383 | +0.01(+0.19%) |
Dec 15, 2016 | 3.977 | 4.016 | 3.973 | 3.993 | 9,882,729 | +0.03(+0.78%) |
Dec 14, 2016 | 4.039 | 4.055 | 3.954 | 3.961 | 12,425,193 | -0.10(-2.49%) |
Dec 13, 2016 | 4.039 | 4.078 | 4.039 | 4.062 | 7,112,817 | +0.09(+2.15%) |
Dec 12, 2016 | 4.000 | 4.031 | 3.969 | 3.977 | 7,264,494 | +0.00(+0.00%) |
Dec 09, 2016 | 3.961 | 3.985 | 3.946 | 3.977 | 5,757,255 | -0.06(-1.54%) |
Dec 08, 2016 | 3.985 | 4.059 | 3.977 | 4.039 | 12,472,995 | +0.12(+3.17%) |
Dec 07, 2016 | 3.868 | 3.930 | 3.853 | 3.915 | 8,906,371 | +0.09(+2.23%) |
Dec 06, 2016 | 3.697 | 3.829 | 3.697 | 3.829 | 12,169,380 | +0.21(+5.79%) |
Dec 05, 2016 | 3.550 | 3.620 | 3.546 | 3.620 | 8,436,682 | +0.11(+3.10%) |
Dec 02, 2016 | 3.519 | 3.546 | 3.495 | 3.511 | 8,216,984 | -0.05(-1.31%) |
Dec 01, 2016 | 3.534 | 3.565 | 3.526 | 3.558 | 8,009,349 | +0.05(+1.33%) |
Nov 30, 2016 | 3.503 | 3.534 | 3.495 | 3.511 | 5,505,367 | +0.03(+0.89%) |
Nov 29, 2016 | 3.472 | 3.503 | 3.449 | 3.480 | 6,930,469 | +0.05(+1.59%) |
Nov 28, 2016 | 3.464 | 3.476 | 3.418 | 3.426 | 6,061,174 | -0.07(-2.00%) |
Nov 25, 2016 | 3.488 | 3.503 | 3.480 | 3.495 | 2,050,613 | -0.02(-0.66%) |
Nov 23, 2016 | 3.519 | 3.519 | 3.519 | 0 | -0.03(-0.88%) | |
Nov 22, 2016 | 3.558 | 3.558 | 3.519 | 3.550 | 4,090,103 | +0.04(+1.11%) |
Nov 21, 2016 | 3.495 | 3.511 | 3.480 | 3.511 | 5,004,363 | +0.03(+0.89%) |
Nov 18, 2016 | 3.495 | 3.495 | 3.464 | 3.480 | 4,622,624 | -0.08(-2.18%) |
Nov 17, 2016 | 3.565 | 3.589 | 3.534 | 3.558 | 3,592,827 | +0.00(+0.00%) |
Nov 16, 2016 | 3.558 | 3.589 | 3.526 | 3.558 | 8,663,770 | -0.09(-2.35%) |
Nov 15, 2016 | 3.581 | 3.643 | 3.558 | 3.643 | 6,779,806 | +0.07(+1.96%) |
Nov 14, 2016 | 3.550 | 3.601 | 3.534 | 3.573 | 10,657,141 | +0.01(+0.22%) |
Nov 11, 2016 | 3.581 | 3.589 | 3.519 | 3.565 | 12,291,021 | -0.19(-4.97%) |
Nov 10, 2016 | 3.806 | 3.845 | 3.682 | 3.752 | 28,179,114 | +0.02(+0.63%) |
Nov 09, 2016 | 3.651 | 3.767 | 3.643 | 3.728 | 13,559,553 | -0.02(-0.62%) |
Nov 08, 2016 | 3.713 | 3.767 | 3.690 | 3.752 | 4,131,676 | +0.01(+0.21%) |
Nov 07, 2016 | 3.752 | 3.756 | 3.721 | 3.744 | 5,687,591 | +0.09(+2.55%) |
Nov 04, 2016 | 3.666 | 3.694 | 3.635 | 3.651 | 6,261,755 | -0.07(-1.88%) |
Nov 03, 2016 | 3.713 | 3.748 | 3.697 | 3.721 | 9,287,181 | +0.05(+1.27%) |
Nov 02, 2016 | 3.697 | 3.713 | 3.659 | 3.674 | 9,979,926 | -0.05(-1.25%) |
Nov 01, 2016 | 3.791 | 3.806 | 3.690 | 3.721 | 9,724,444 | -0.04(-1.03%) |
Oct 31, 2016 | 3.791 | 3.806 | 3.760 | 3.760 | 6,590,357 | -0.02(-0.41%) |
Oct 28, 2016 | 3.783 | 3.806 | 3.760 | 3.775 | 6,533,541 | -0.03(-0.82%) |
Oct 27, 2016 | 3.798 | 3.814 | 3.783 | 3.806 | 6,477,437 | +0.09(+2.30%) |
Oct 26, 2016 | 3.736 | 3.760 | 3.705 | 3.721 | 6,870,714 | +0.02(+0.42%) |
Oct 25, 2016 | 3.713 | 3.728 | 3.682 | 3.705 | 6,462,163 | -0.05(-1.45%) |
Oct 24, 2016 | 3.760 | 3.767 | 3.736 | 3.760 | 9,350,245 | +0.13(+3.64%) |
Oct 21, 2016 | 3.604 | 3.627 | 3.593 | 3.627 | 13,638,110 | +0.02(+0.65%) |
Oct 20, 2016 | 3.581 | 3.635 | 3.581 | 3.604 | 13,372,865 | +0.06(+1.75%) |
Oct 19, 2016 | 3.519 | 3.558 | 3.519 | 3.542 | 3,822,335 | +0.06(+1.79%) |
Oct 18, 2016 | 3.488 | 3.488 | 3.457 | 3.480 | 4,982,688 | +0.08(+2.28%) |
Oct 17, 2016 | 3.410 | 3.426 | 3.383 | 3.402 | 3,000,491 | +0.02(+0.46%) |
Oct 14, 2016 | 3.410 | 3.441 | 3.383 | 3.387 | 3,275,910 | +0.06(+1.87%) |
Oct 13, 2016 | 3.317 | 3.340 | 3.286 | 3.325 | 3,291,088 | -0.05(-1.61%) |
Oct 12, 2016 | 3.379 | 3.402 | 3.364 | 3.379 | 2,485,176 | +0.02(+0.46%) |
Oct 11, 2016 | 3.394 | 3.417 | 3.348 | 3.364 | 5,666,669 | -0.03(-0.91%) |
Oct 10, 2016 | 3.402 | 3.425 | 3.387 | 3.394 | 4,238,955 | -0.01(-0.23%) |
Oct 07, 2016 | 3.417 | 3.425 | 3.368 | 3.402 | 6,198,123 | -0.08(-2.42%) |
Oct 06, 2016 | 3.502 | 3.517 | 3.460 | 3.487 | 7,317,482 | +0.04(+1.11%) |
Oct 05, 2016 | 3.410 | 3.464 | 3.394 | 3.448 | 9,902,450 | +0.08(+2.28%) |
Oct 04, 2016 | 3.379 | 3.394 | 3.337 | 3.371 | 8,782,322 | -0.02(-0.45%) |
Oct 03, 2016 | 3.379 | 3.400 | 3.364 | 3.387 | 2,980,971 | +0.00(+0.00%) |
Sep 30, 2016 | 3.295 | 3.402 | 3.287 | 3.387 | 9,584,387 | +0.11(+3.28%) |
Sep 29, 2016 | 3.394 | 3.414 | 3.218 | 3.279 | 13,306,388 | -0.12(-3.61%) |
Sep 28, 2016 | 3.387 | 3.402 | 3.341 | 3.402 | 6,101,782 | +0.06(+1.84%) |
Sep 27, 2016 | 3.302 | 3.348 | 3.287 | 3.341 | 5,960,693 | +0.02(+0.46%) |
Sep 26, 2016 | 3.341 | 3.364 | 3.325 | 3.325 | 6,608,461 | -0.08(-2.26%) |
Sep 23, 2016 | 3.387 | 3.410 | 3.379 | 3.402 | 5,358,750 | -0.11(-3.06%) |
Sep 22, 2016 | 3.540 | 3.556 | 3.487 | 3.510 | 4,985,649 | +0.05(+1.33%) |
Sep 21, 2016 | 3.402 | 3.464 | 3.394 | 3.464 | 5,630,743 | +0.15(+4.40%) |
Sep 20, 2016 | 3.348 | 3.348 | 3.302 | 3.318 | 4,196,467 | -0.01(-0.23%) |
Sep 19, 2016 | 3.364 | 3.371 | 3.318 | 3.325 | 3,709,671 | +0.00(+0.00%) |
Sep 16, 2016 | 3.325 | 3.341 | 3.310 | 3.325 | 5,445,784 | -0.11(-3.13%) |
Sep 15, 2016 | 3.371 | 3.433 | 3.364 | 3.433 | 7,030,939 | +0.05(+1.59%) |
Sep 14, 2016 | 3.387 | 3.433 | 3.364 | 3.379 | 6,198,065 | -0.05(-1.57%) |
Sep 13, 2016 | 3.471 | 3.494 | 3.410 | 3.433 | 7,144,791 | -0.14(-3.87%) |
Sep 12, 2016 | 3.479 | 3.579 | 3.479 | 3.571 | 22,127,622 | +0.00(+0.00%) |
Sep 09, 2016 | 3.633 | 3.648 | 3.556 | 3.571 | 19,586,538 | -0.06(-1.69%) |
Sep 08, 2016 | 3.602 | 3.648 | 3.579 | 3.633 | 11,340,318 | +0.09(+2.60%) |
Sep 07, 2016 | 3.548 | 3.563 | 3.530 | 3.540 | 4,276,402 | +0.03(+0.88%) |
Sep 06, 2016 | 3.563 | 3.571 | 3.494 | 3.510 | 4,888,081 | +0.01(+0.22%) |
Sep 02, 2016 | 3.487 | 3.502 | 3.502 | 3.502 | 6,698,248 | +0.03(+0.88%) |
Sep 01, 2016 | 3.494 | 3.517 | 3.433 | 3.471 | 8,320,304 | +0.03(+0.89%) |
Aug 31, 2016 | 3.433 | 3.464 | 3.414 | 3.441 | 9,475,938 | +0.08(+2.52%) |
Aug 30, 2016 | 3.356 | 3.379 | 3.341 | 3.356 | 4,771,457 | +0.04(+1.16%) |
Aug 29, 2016 | 3.295 | 3.318 | 3.295 | 3.318 | 3,746,332 | +0.01(+0.23%) |
Aug 26, 2016 | 3.341 | 3.379 | 3.272 | 3.310 | 6,727,999 | -0.01(-0.23%) |
Aug 25, 2016 | 3.318 | 3.333 | 3.306 | 3.318 | 3,888,874 | +0.00(+0.00%) |
Aug 24, 2016 | 3.318 | 3.341 | 3.310 | 3.318 | 5,062,949 | +0.05(+1.41%) |
Aug 23, 2016 | 3.272 | 3.291 | 3.264 | 3.272 | 5,295,463 | +0.08(+2.40%) |
Aug 22, 2016 | 3.164 | 3.202 | 3.149 | 3.195 | 3,180,005 | +0.01(+0.24%) |
Aug 19, 2016 | 3.149 | 3.187 | 3.133 | 3.187 | 6,447,844 | -0.05(-1.43%) |
Aug 18, 2016 | 3.210 | 3.249 | 3.202 | 3.233 | 3,996,820 | -0.02(-0.47%) |
Aug 17, 2016 | 3.249 | 3.264 | 3.210 | 3.249 | 5,031,693 | -0.04(-1.17%) |
Aug 16, 2016 | 3.302 | 3.318 | 3.287 | 3.287 | 4,535,252 | +0.00(+0.00%) |
Aug 15, 2016 | 3.287 | 3.310 | 3.272 | 3.287 | 4,979,766 | -0.01(-0.23%) |
Aug 12, 2016 | 3.295 | 3.306 | 3.272 | 3.295 | 4,030,523 | +0.01(+0.23%) |
Aug 11, 2016 | 3.279 | 3.302 | 3.272 | 3.287 | 4,524,624 | +0.02(+0.47%) |
Aug 10, 2016 | 3.310 | 3.310 | 3.264 | 3.272 | 5,551,857 | +0.04(+1.19%) |
Aug 09, 2016 | 3.233 | 3.272 | 3.233 | 3.233 | 5,022,957 | +0.02(+0.48%) |
Aug 08, 2016 | 3.218 | 3.233 | 3.199 | 3.218 | 7,827,743 | +0.05(+1.45%) |
Aug 05, 2016 | 3.126 | 3.179 | 3.126 | 3.172 | 7,213,548 | +0.08(+2.74%) |
Aug 04, 2016 | 3.087 | 3.118 | 3.072 | 3.087 | 10,543,123 | +0.03(+1.01%) |
Aug 03, 2016 | 3.003 | 3.057 | 2.987 | 3.057 | 11,614,518 | +0.02(+0.76%) |
Aug 02, 2016 | 3.064 | 3.064 | 3.018 | 3.034 | 15,647,794 | -0.12(-3.89%) |
Aug 01, 2016 | 3.210 | 3.210 | 3.141 | 3.156 | 8,421,620 | -0.10(-3.07%) |
Jul 29, 2016 | 3.256 | 3.272 | 3.228 | 3.256 | 7,526,029 | +0.08(+2.66%) |
Jul 28, 2016 | 3.187 | 3.187 | 3.156 | 3.172 | 9,321,124 | -0.09(-2.82%) |
Jul 27, 2016 | 3.287 | 3.310 | 3.233 | 3.264 | 9,734,555 | +0.14(+4.46%) |
Jul 26, 2016 | 3.125 | 3.151 | 3.109 | 3.125 | 7,349,578 | -0.01(-0.24%) |
Jul 25, 2016 | 3.170 | 3.178 | 3.132 | 3.132 | 4,047,329 | -0.08(-2.59%) |
Jul 22, 2016 | 3.246 | 3.253 | 3.193 | 3.215 | 6,661,569 | +0.02(+0.47%) |
Jul 21, 2016 | 3.231 | 3.268 | 3.178 | 3.200 | 8,128,380 | +0.02(+0.71%) |
Jul 20, 2016 | 3.155 | 3.185 | 3.132 | 3.178 | 7,125,548 | +0.05(+1.45%) |
Jul 19, 2016 | 3.140 | 3.162 | 3.109 | 3.132 | 9,283,224 | -0.05(-1.66%) |
Jul 18, 2016 | 3.162 | 3.220 | 3.132 | 3.185 | 4,583,134 | -0.01(-0.24%) |
Jul 15, 2016 | 3.231 | 3.238 | 3.170 | 3.193 | 4,324,434 | -0.03(-0.94%) |
Jul 14, 2016 | 3.200 | 3.231 | 3.185 | 3.223 | 10,657,975 | +0.10(+3.15%) |
Jul 13, 2016 | 3.193 | 3.208 | 3.117 | 3.125 | 10,398,432 | -0.06(-1.90%) |
Jul 12, 2016 | 3.185 | 3.200 | 3.155 | 3.185 | 12,943,021 | +0.19(+6.31%) |
Jul 11, 2016 | 2.996 | 3.019 | 2.981 | 2.996 | 12,383,598 | +0.05(+1.54%) |
Jul 08, 2016 | 2.966 | 2.973 | 2.822 | 2.951 | 9,802,179 | +0.13(+4.56%) |
Jul 07, 2016 | 2.837 | 2.867 | 2.799 | 2.822 | 9,538,225 | -0.04(-1.32%) |
Jul 06, 2016 | 2.807 | 2.860 | 2.746 | 2.860 | 24,020,968 | +0.03(+1.07%) |
Jul 05, 2016 | 2.913 | 2.920 | 2.830 | 2.830 | 10,360,380 | -0.13(-4.35%) |
Jul 01, 2016 | 2.981 | 2.958 | 2.958 | 2.958 | 22,241,112 | -0.01(-0.25%) |
Jun 30, 2016 | 2.883 | 2.973 | 2.837 | 2.966 | 21,173,448 | +0.02(+0.77%) |
Jun 29, 2016 | 2.951 | 2.958 | 2.920 | 2.943 | 19,225,874 | +0.04(+1.30%) |
Jun 28, 2016 | 2.875 | 2.920 | 2.814 | 2.905 | 28,048,424 | +0.11(+4.07%) |
Jun 27, 2016 | 2.799 | 2.807 | 2.724 | 2.792 | 28,226,166 | -0.11(-3.66%) |
Jun 24, 2016 | 2.807 | 2.973 | 2.799 | 2.898 | 104,449,024 | -0.73(-20.21%) |
Jun 23, 2016 | 3.579 | 3.632 | 3.526 | 3.632 | 12,045,193 | +0.20(+5.96%) |
Jun 22, 2016 | 3.473 | 3.495 | 3.420 | 3.427 | 8,206,892 | -0.01(-0.22%) |
Jun 21, 2016 | 3.389 | 3.458 | 3.359 | 3.435 | 8,224,386 | +0.10(+2.95%) |
Jun 20, 2016 | 3.382 | 3.397 | 3.336 | 3.336 | 8,169,707 | +0.05(+1.61%) |
Jun 17, 2016 | 3.231 | 3.291 | 3.215 | 3.284 | 8,858,723 | +0.11(+3.58%) |
Jun 16, 2016 | 3.057 | 3.178 | 3.019 | 3.170 | 10,322,154 | +0.06(+1.95%) |
Jun 15, 2016 | 3.125 | 3.170 | 3.102 | 3.109 | 9,277,540 | +0.02(+0.49%) |
Jun 14, 2016 | 3.132 | 3.170 | 3.064 | 3.094 | 12,654,346 | -0.06(-1.92%) |
Jun 13, 2016 | 3.178 | 3.227 | 3.155 | 3.155 | 11,062,755 | -0.11(-3.47%) |
Jun 10, 2016 | 3.329 | 3.336 | 3.246 | 3.268 | 9,134,857 | -0.20(-5.88%) |
Jun 09, 2016 | 3.488 | 3.503 | 3.450 | 3.473 | 6,116,786 | -0.03(-0.86%) |
Jun 08, 2016 | 3.510 | 3.533 | 3.488 | 3.503 | 3,570,393 | -0.02(-0.64%) |
Jun 07, 2016 | 3.526 | 3.563 | 3.526 | 3.526 | 4,149,555 | +0.05(+1.30%) |
Jun 06, 2016 | 3.465 | 3.510 | 3.465 | 3.480 | 8,958,158 | +0.01(+0.22%) |
Jun 03, 2016 | 3.510 | 3.510 | 3.435 | 3.473 | 11,072,631 | -0.09(-2.55%) |
Jun 02, 2016 | 3.541 | 3.575 | 3.526 | 3.563 | 8,110,568 | +0.03(+0.86%) |
Jun 01, 2016 | 3.503 | 3.541 | 3.480 | 3.533 | 5,581,546 | -0.06(-1.68%) |
May 31, 2016 | 3.662 | 3.677 | 3.563 | 3.594 | 7,205,022 | -0.08(-2.26%) |
May 27, 2016 | 3.700 | 3.677 | 3.677 | 3.677 | 3,317,616 | +0.01(+0.21%) |
May 26, 2016 | 3.700 | 3.715 | 3.647 | 3.669 | 4,587,648 | -0.07(-1.82%) |
May 25, 2016 | 3.684 | 3.745 | 3.677 | 3.737 | 7,913,068 | +0.21(+6.01%) |
May 24, 2016 | 3.465 | 3.533 | 3.465 | 3.526 | 4,173,818 | +0.08(+2.42%) |
May 23, 2016 | 3.442 | 3.465 | 3.427 | 3.442 | 3,567,868 | -0.05(-1.52%) |
May 20, 2016 | 3.503 | 3.533 | 3.473 | 3.495 | 5,556,663 | +0.02(+0.43%) |
May 19, 2016 | 3.510 | 3.548 | 3.458 | 3.480 | 7,028,876 | -0.05(-1.29%) |
May 18, 2016 | 3.473 | 3.548 | 3.460 | 3.526 | 8,835,092 | +0.08(+2.19%) |
May 17, 2016 | 3.480 | 3.503 | 3.442 | 3.450 | 7,868,020 | -0.02(-0.65%) |
May 16, 2016 | 3.442 | 3.495 | 3.442 | 3.473 | 3,941,604 | +0.05(+1.55%) |
May 13, 2016 | 3.458 | 3.510 | 3.408 | 3.420 | 7,004,875 | -0.06(-1.74%) |
May 12, 2016 | 3.503 | 3.526 | 3.435 | 3.480 | 7,261,035 | +0.00(+0.00%) |
May 11, 2016 | 3.465 | 3.518 | 3.446 | 3.480 | 6,114,936 | -0.04(-1.08%) |
May 10, 2016 | 3.458 | 3.518 | 3.442 | 3.518 | 4,592,940 | +0.11(+3.10%) |
May 09, 2016 | 3.488 | 3.495 | 3.389 | 3.412 | 8,476,607 | -0.10(-2.80%) |
May 06, 2016 | 3.450 | 3.541 | 3.442 | 3.510 | 5,271,043 | +0.05(+1.31%) |
May 05, 2016 | 3.503 | 3.526 | 3.450 | 3.465 | 10,540,970 | -0.06(-1.72%) |
May 04, 2016 | 3.541 | 3.579 | 3.503 | 3.526 | 9,831,893 | -0.10(-2.71%) |
May 03, 2016 | 3.669 | 3.669 | 3.601 | 3.624 | 5,500,464 | -0.17(-4.58%) |
May 02, 2016 | 3.806 | 3.813 | 3.760 | 3.798 | 4,870,728 | -0.01(-0.20%) |
Apr 29, 2016 | 3.889 | 3.911 | 3.790 | 3.806 | 8,338,506 | -0.10(-2.52%) |
Apr 28, 2016 | 3.866 | 3.946 | 3.858 | 3.904 | 12,645,157 | +0.02(+0.54%) |
Apr 27, 2016 | 3.846 | 3.906 | 3.846 | 3.883 | 7,918,769 | +0.06(+1.57%) |
Apr 26, 2016 | 3.801 | 3.823 | 3.778 | 3.823 | 7,514,476 | +0.16(+4.29%) |
Apr 25, 2016 | 3.689 | 3.696 | 3.640 | 3.666 | 7,491,277 | -0.08(-2.20%) |
Apr 22, 2016 | 3.711 | 3.748 | 3.711 | 3.748 | 7,038,340 | +0.04(+1.21%) |
Apr 21, 2016 | 3.741 | 3.763 | 3.689 | 3.704 | 15,860,776 | +0.07(+1.85%) |
Apr 20, 2016 | 3.629 | 3.659 | 3.599 | 3.636 | 21,211,380 | +0.10(+2.75%) |
Apr 19, 2016 | 3.524 | 3.554 | 3.502 | 3.539 | 9,263,551 | +0.07(+2.16%) |
Apr 18, 2016 | 3.419 | 3.479 | 3.404 | 3.464 | 5,957,453 | +0.06(+1.76%) |
Apr 15, 2016 | 3.427 | 3.442 | 3.389 | 3.404 | 3,442,945 | -0.01(-0.44%) |
Apr 14, 2016 | 3.412 | 3.442 | 3.389 | 3.419 | 10,011,173 | +0.01(+0.22%) |
Apr 13, 2016 | 3.382 | 3.412 | 3.359 | 3.412 | 10,059,384 | +0.22(+6.79%) |
Apr 12, 2016 | 3.180 | 3.217 | 3.116 | 3.195 | 8,508,518 | +0.04(+1.43%) |
Apr 11, 2016 | 3.210 | 3.217 | 3.142 | 3.150 | 5,431,851 | +0.06(+1.94%) |
Apr 08, 2016 | 3.097 | 3.127 | 3.075 | 3.090 | 4,987,024 | +0.10(+3.25%) |
Apr 07, 2016 | 3.045 | 3.068 | 2.982 | 2.993 | 5,584,879 | -0.10(-3.38%) |
Apr 06, 2016 | 3.075 | 3.097 | 3.053 | 3.097 | 7,236,323 | +0.03(+0.98%) |
Apr 05, 2016 | 3.105 | 3.105 | 3.068 | 3.068 | 11,238,305 | -0.12(-3.76%) |
Apr 04, 2016 | 3.202 | 3.247 | 3.176 | 3.187 | 7,672,600 | -0.05(-1.62%) |