Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.600 | 5.785 | 5.522 | 5.678 | 44,445,324 | -0.02(-0.42%) |
Mar 30, 2017 | 5.725 | 5.821 | 5.696 | 5.702 | 40,496,904 | -0.05(-0.83%) |
Mar 29, 2017 | 5.648 | 5.851 | 5.648 | 5.749 | 36,977,068 | +0.09(+1.58%) |
Mar 28, 2017 | 5.660 | 5.731 | 5.594 | 5.660 | 46,888,720 | +0.08(+1.39%) |
Mar 27, 2017 | 5.313 | 5.636 | 5.199 | 5.582 | 58,529,304 | +0.02(+0.43%) |
Mar 24, 2017 | 5.576 | 5.600 | 5.486 | 5.558 | 44,308,640 | -0.01(-0.21%) |
Mar 23, 2017 | 5.600 | 5.678 | 5.421 | 5.570 | 52,537,356 | -0.13(-2.20%) |
Mar 22, 2017 | 5.510 | 5.827 | 5.486 | 5.696 | 52,242,280 | +0.05(+0.95%) |
Mar 21, 2017 | 5.988 | 6.042 | 5.606 | 5.642 | 66,639,620 | -0.51(-8.26%) |
Mar 20, 2017 | 5.994 | 6.186 | 5.953 | 6.150 | 28,549,322 | +0.10(+1.58%) |
Mar 17, 2017 | 6.233 | 6.305 | 6.054 | 6.054 | 39,163,400 | -0.18(-2.88%) |
Mar 16, 2017 | 6.443 | 6.455 | 6.189 | 6.233 | 40,679,520 | -0.15(-2.34%) |
Mar 15, 2017 | 6.012 | 6.401 | 5.947 | 6.383 | 79,675,040 | +0.49(+8.32%) |
Mar 14, 2017 | 5.779 | 5.947 | 5.721 | 5.893 | 36,970,232 | +0.01(+0.20%) |
Mar 13, 2017 | 5.857 | 5.959 | 5.809 | 5.881 | 47,714,356 | +0.22(+3.91%) |
Mar 10, 2017 | 5.779 | 5.791 | 5.612 | 5.660 | 41,577,272 | +0.01(+0.11%) |
Mar 09, 2017 | 5.570 | 5.749 | 5.540 | 5.654 | 53,559,196 | +0.00(+0.00%) |
Mar 08, 2017 | 5.875 | 5.887 | 5.618 | 5.654 | 52,011,852 | -0.28(-4.73%) |
Mar 07, 2017 | 6.030 | 6.042 | 5.890 | 5.935 | 31,786,254 | -0.01(-0.10%) |
Mar 06, 2017 | 5.917 | 6.012 | 5.875 | 5.941 | 36,728,508 | -0.14(-2.36%) |
Mar 03, 2017 | 6.024 | 6.126 | 5.947 | 6.084 | 38,398,016 | +0.13(+2.21%) |
Mar 02, 2017 | 6.281 | 6.341 | 5.923 | 5.953 | 55,483,456 | -0.44(-6.83%) |
Mar 01, 2017 | 6.374 | 6.431 | 6.269 | 6.389 | 51,675,800 | +0.20(+3.29%) |
Feb 28, 2017 | 6.263 | 6.323 | 6.084 | 6.186 | 38,905,280 | -0.16(-2.45%) |
Feb 27, 2017 | 6.347 | 6.532 | 6.269 | 6.341 | 34,244,620 | +0.05(+0.86%) |
Feb 24, 2017 | 6.251 | 6.514 | 6.183 | 6.287 | 66,650,964 | -0.14(-2.14%) |
Feb 23, 2017 | 6.813 | 6.843 | 6.371 | 6.425 | 72,691,136 | -0.29(-4.36%) |
Feb 22, 2017 | 6.700 | 6.730 | 6.586 | 6.718 | 52,107,448 | -0.17(-2.43%) |
Feb 21, 2017 | 6.980 | 6.992 | 6.801 | 6.885 | 55,676,184 | +0.33(+5.01%) |
Feb 17, 2017 | 6.556 | 6.556 | 6.556 | 0 | +0.07(+1.01%) | |
Feb 16, 2017 | 6.706 | 6.723 | 6.481 | 6.490 | 53,125,876 | -0.15(-2.25%) |
Feb 15, 2017 | 6.676 | 6.747 | 6.556 | 6.640 | 61,616,640 | -0.03(-0.45%) |
Feb 14, 2017 | 6.700 | 6.747 | 6.496 | 6.670 | 45,462,380 | -0.11(-1.59%) |
Feb 13, 2017 | 6.514 | 6.867 | 6.514 | 6.777 | 107,918,928 | +0.53(+8.41%) |
Feb 10, 2017 | 6.215 | 6.275 | 6.162 | 6.251 | 48,665,488 | +0.30(+5.02%) |
Feb 09, 2017 | 5.839 | 5.973 | 5.809 | 5.953 | 40,555,296 | +0.11(+1.94%) |
Feb 08, 2017 | 5.779 | 5.860 | 5.728 | 5.839 | 37,298,328 | +0.08(+1.45%) |
Feb 07, 2017 | 5.899 | 5.905 | 5.740 | 5.755 | 37,182,032 | +0.04(+0.73%) |
Feb 06, 2017 | 5.803 | 5.887 | 5.696 | 5.713 | 53,945,372 | -0.10(-1.75%) |
Feb 03, 2017 | 6.012 | 6.072 | 5.797 | 5.815 | 51,481,524 | -0.41(-6.62%) |
Feb 02, 2017 | 6.323 | 6.347 | 6.189 | 6.227 | 29,279,376 | -0.04(-0.57%) |
Feb 01, 2017 | 6.269 | 6.293 | 6.174 | 6.263 | 44,143,224 | +0.18(+2.95%) |
Jan 31, 2017 | 6.251 | 6.275 | 6.066 | 6.084 | 45,800,848 | -0.08(-1.26%) |
Jan 30, 2017 | 6.305 | 6.305 | 6.150 | 6.162 | 35,172,940 | -0.22(-3.37%) |
Jan 27, 2017 | 6.407 | 6.419 | 6.317 | 6.377 | 27,846,458 | +0.03(+0.47%) |
Jan 26, 2017 | 6.377 | 6.472 | 6.305 | 6.347 | 36,404,212 | -0.10(-1.48%) |
Jan 25, 2017 | 6.419 | 6.544 | 6.311 | 6.443 | 53,114,712 | +0.01(+0.19%) |
Jan 24, 2017 | 6.449 | 6.550 | 6.269 | 6.431 | 68,951,016 | +0.15(+2.38%) |
Jan 23, 2017 | 6.168 | 6.302 | 6.078 | 6.281 | 52,668,172 | +0.29(+4.79%) |
Jan 20, 2017 | 5.833 | 6.084 | 5.812 | 5.994 | 46,824,828 | +0.14(+2.35%) |
Jan 19, 2017 | 5.881 | 5.911 | 5.767 | 5.857 | 38,236,976 | -0.08(-1.41%) |
Jan 18, 2017 | 5.797 | 6.048 | 5.773 | 5.941 | 71,870,520 | +0.26(+4.52%) |
Jan 17, 2017 | 5.702 | 5.797 | 5.648 | 5.684 | 50,297,552 | -0.04(-0.73%) |
Jan 13, 2017 | 5.725 | 5.725 | 5.725 | 0 | +0.08(+1.48%) | |
Jan 12, 2017 | 5.600 | 5.707 | 5.570 | 5.642 | 56,261,308 | +0.08(+1.40%) |
Jan 11, 2017 | 5.307 | 5.588 | 5.247 | 5.564 | 78,209,472 | +0.21(+3.91%) |
Jan 10, 2017 | 5.152 | 5.367 | 5.140 | 5.355 | 51,102,356 | +0.44(+9.00%) |
Jan 09, 2017 | 4.966 | 5.008 | 4.902 | 4.913 | 34,716,348 | +0.14(+2.88%) |
Jan 06, 2017 | 4.871 | 4.966 | 4.775 | 4.775 | 29,328,294 | -0.19(-3.73%) |
Jan 05, 2017 | 4.829 | 5.020 | 4.823 | 4.960 | 40,913,080 | +0.15(+3.11%) |
Jan 04, 2017 | 4.799 | 4.853 | 4.686 | 4.811 | 24,926,206 | +0.00(+0.00%) |
Jan 03, 2017 | 4.715 | 4.817 | 4.686 | 4.811 | 45,681,952 | +0.26(+5.64%) |
Dec 30, 2016 | 4.554 | 4.554 | 4.554 | 0 | -0.17(-3.67%) | |
Dec 29, 2016 | 4.832 | 4.877 | 4.656 | 4.727 | 41,970,612 | -0.07(-1.37%) |
Dec 28, 2016 | 4.871 | 4.895 | 4.778 | 4.793 | 36,832,448 | +0.07(+1.52%) |
Dec 27, 2016 | 4.727 | 4.811 | 4.704 | 4.721 | 25,335,652 | +0.11(+2.46%) |
Dec 23, 2016 | 4.608 | 4.608 | 4.608 | 0 | -0.05(-1.03%) | |
Dec 22, 2016 | 4.638 | 4.702 | 4.563 | 4.656 | 34,720,988 | -0.07(-1.52%) |
Dec 21, 2016 | 4.793 | 4.799 | 4.706 | 4.727 | 24,002,652 | +0.01(+0.13%) |
Dec 20, 2016 | 4.697 | 4.757 | 4.614 | 4.721 | 33,166,568 | +0.11(+2.33%) |
Dec 19, 2016 | 4.829 | 4.859 | 4.608 | 4.614 | 62,765,552 | -0.27(-5.51%) |
Dec 16, 2016 | 5.014 | 5.056 | 4.871 | 4.883 | 51,425,460 | -0.17(-3.31%) |
Dec 15, 2016 | 4.907 | 5.092 | 4.835 | 5.050 | 59,704,104 | +0.10(+2.05%) |
Dec 14, 2016 | 5.008 | 5.152 | 4.931 | 4.948 | 63,516,608 | -0.13(-2.47%) |
Dec 13, 2016 | 5.241 | 5.307 | 5.044 | 5.074 | 50,506,620 | -0.19(-3.52%) |
Dec 12, 2016 | 5.325 | 5.355 | 5.217 | 5.259 | 52,886,100 | +0.01(+0.23%) |
Dec 09, 2016 | 5.325 | 5.385 | 5.217 | 5.247 | 43,686,864 | -0.10(-1.79%) |
Dec 08, 2016 | 5.534 | 5.582 | 5.289 | 5.343 | 62,092,368 | -0.13(-2.40%) |
Dec 07, 2016 | 5.445 | 5.570 | 5.349 | 5.474 | 73,118,880 | +0.21(+3.97%) |
Dec 06, 2016 | 5.146 | 5.271 | 5.092 | 5.265 | 57,510,108 | +0.09(+1.73%) |
Dec 05, 2016 | 5.146 | 5.229 | 5.098 | 5.176 | 61,396,368 | +0.13(+2.61%) |
Dec 02, 2016 | 4.847 | 5.092 | 4.841 | 5.044 | 66,739,708 | +0.17(+3.42%) |
Dec 01, 2016 | 5.228 | 5.246 | 4.794 | 4.877 | 91,664,000 | -0.17(-3.30%) |
Nov 30, 2016 | 5.002 | 5.174 | 4.990 | 5.044 | 72,619,128 | -0.04(-0.70%) |
Nov 29, 2016 | 5.169 | 5.222 | 5.020 | 5.079 | 86,095,336 | -0.33(-6.04%) |
Nov 28, 2016 | 5.014 | 5.454 | 4.990 | 5.406 | 103,898,792 | +0.40(+8.08%) |
Nov 25, 2016 | 4.943 | 5.014 | 4.842 | 5.002 | 41,026,120 | +0.02(+0.36%) |
Nov 23, 2016 | 4.984 | 4.984 | 4.984 | 0 | +0.06(+1.21%) | |
Nov 22, 2016 | 4.818 | 4.937 | 4.753 | 4.925 | 90,243,664 | +0.37(+8.22%) |
Nov 21, 2016 | 4.420 | 4.592 | 4.414 | 4.551 | 60,522,116 | +0.25(+5.80%) |
Nov 18, 2016 | 4.194 | 4.337 | 4.159 | 4.301 | 47,930,664 | -0.04(-0.96%) |
Nov 17, 2016 | 4.372 | 4.444 | 4.301 | 4.343 | 44,635,584 | +0.00(+0.00%) |
Nov 16, 2016 | 4.331 | 4.361 | 4.195 | 4.343 | 36,426,888 | -0.01(-0.14%) |
Nov 15, 2016 | 4.343 | 4.381 | 4.087 | 4.349 | 48,674,520 | -0.22(-4.81%) |
Nov 14, 2016 | 4.569 | 4.598 | 4.402 | 4.569 | 72,385,304 | +0.00(+0.00%) |
Nov 11, 2016 | 4.776 | 4.776 | 4.491 | 4.569 | 99,881,928 | -0.18(-3.87%) |
Nov 10, 2016 | 4.687 | 4.812 | 4.574 | 4.753 | 87,085,096 | +0.14(+3.09%) |
Nov 09, 2016 | 4.586 | 4.770 | 4.557 | 4.610 | 109,502,856 | +0.13(+2.92%) |
Nov 08, 2016 | 4.283 | 4.545 | 4.242 | 4.479 | 75,306,608 | +0.22(+5.16%) |
Nov 07, 2016 | 4.188 | 4.283 | 4.165 | 4.260 | 54,595,928 | +0.30(+7.50%) |
Nov 04, 2016 | 3.957 | 4.052 | 3.915 | 3.963 | 41,288,580 | -0.05(-1.33%) |
Nov 03, 2016 | 4.111 | 4.141 | 3.998 | 4.016 | 49,820,852 | +0.02(+0.60%) |
Nov 02, 2016 | 4.052 | 4.099 | 3.980 | 3.992 | 46,485,328 | -0.11(-2.61%) |
Nov 01, 2016 | 4.153 | 4.176 | 3.945 | 4.099 | 58,909,772 | -0.01(-0.29%) |
Oct 31, 2016 | 4.117 | 4.141 | 4.022 | 4.111 | 40,327,276 | +0.01(+0.29%) |
Oct 28, 2016 | 4.147 | 4.188 | 4.075 | 4.099 | 49,407,988 | -0.03(-0.72%) |
Oct 27, 2016 | 4.170 | 4.188 | 4.058 | 4.129 | 71,345,000 | +0.02(+0.58%) |
Oct 26, 2016 | 4.028 | 4.129 | 3.939 | 4.105 | 77,757,480 | +0.07(+1.77%) |
Oct 25, 2016 | 3.909 | 4.058 | 3.909 | 4.034 | 94,451,424 | +0.18(+4.62%) |
Oct 24, 2016 | 3.844 | 3.909 | 3.790 | 3.856 | 58,117,020 | +0.14(+3.67%) |
Oct 21, 2016 | 3.570 | 3.778 | 3.541 | 3.719 | 76,059,520 | +0.14(+3.81%) |
Oct 20, 2016 | 3.517 | 3.606 | 3.487 | 3.582 | 44,019,104 | +0.11(+3.25%) |
Oct 19, 2016 | 3.481 | 3.529 | 3.437 | 3.469 | 25,229,920 | +0.00(+0.00%) |
Oct 18, 2016 | 3.455 | 3.505 | 3.401 | 3.469 | 39,874,980 | +0.10(+2.82%) |
Oct 17, 2016 | 3.327 | 3.416 | 3.327 | 3.374 | 22,463,598 | +0.06(+1.79%) |
Oct 14, 2016 | 3.380 | 3.416 | 3.303 | 3.315 | 49,008,528 | +0.03(+0.90%) |
Oct 13, 2016 | 3.357 | 3.357 | 3.273 | 3.285 | 82,513,840 | -0.17(-4.98%) |
Oct 12, 2016 | 3.404 | 3.527 | 3.392 | 3.458 | 40,745,576 | +0.02(+0.69%) |
Oct 11, 2016 | 3.511 | 3.517 | 3.383 | 3.434 | 42,833,992 | -0.07(-1.87%) |
Oct 10, 2016 | 3.368 | 3.529 | 3.345 | 3.499 | 52,699,972 | +0.19(+5.75%) |
Oct 07, 2016 | 3.368 | 3.380 | 3.250 | 3.309 | 55,444,644 | +0.04(+1.09%) |
Oct 06, 2016 | 3.256 | 3.309 | 3.244 | 3.273 | 22,108,076 | -0.01(-0.36%) |
Oct 05, 2016 | 3.291 | 3.312 | 3.244 | 3.285 | 26,973,270 | +0.05(+1.47%) |
Oct 04, 2016 | 3.357 | 3.386 | 3.199 | 3.238 | 38,276,420 | -0.12(-3.71%) |
Oct 03, 2016 | 3.291 | 3.386 | 3.259 | 3.363 | 27,071,146 | +0.10(+2.91%) |
Sep 30, 2016 | 3.303 | 3.323 | 3.226 | 3.267 | 22,763,296 | -0.02(-0.54%) |
Sep 29, 2016 | 3.363 | 3.410 | 3.262 | 3.285 | 32,755,684 | -0.07(-2.12%) |
Sep 28, 2016 | 3.273 | 3.363 | 3.226 | 3.357 | 31,608,656 | +0.12(+3.86%) |
Sep 27, 2016 | 3.155 | 3.238 | 3.131 | 3.232 | 18,759,704 | +0.04(+1.12%) |
Sep 26, 2016 | 3.208 | 3.247 | 3.178 | 3.196 | 22,172,108 | -0.02(-0.74%) |
Sep 23, 2016 | 3.202 | 3.297 | 3.196 | 3.220 | 25,276,794 | +0.00(+0.00%) |
Sep 22, 2016 | 3.309 | 3.345 | 3.190 | 3.220 | 44,146,568 | -0.03(-0.91%) |
Sep 21, 2016 | 3.166 | 3.256 | 3.137 | 3.250 | 53,582,456 | +0.21(+7.05%) |
Sep 20, 2016 | 3.042 | 3.068 | 2.994 | 3.036 | 24,478,254 | +0.02(+0.59%) |
Sep 19, 2016 | 3.065 | 3.083 | 2.994 | 3.018 | 40,313,248 | +0.03(+0.99%) |
Sep 16, 2016 | 2.947 | 3.006 | 2.917 | 2.988 | 36,105,160 | +0.00(+0.00%) |
Sep 15, 2016 | 2.976 | 3.042 | 2.911 | 2.988 | 39,019,484 | +0.01(+0.20%) |
Sep 14, 2016 | 2.947 | 3.030 | 2.923 | 2.982 | 28,184,246 | +0.04(+1.41%) |
Sep 13, 2016 | 3.101 | 3.101 | 2.887 | 2.941 | 68,009,024 | -0.27(-8.33%) |
Sep 12, 2016 | 3.018 | 3.220 | 3.006 | 3.208 | 44,739,628 | +0.12(+4.05%) |
Sep 09, 2016 | 3.232 | 3.244 | 3.060 | 3.083 | 44,573,788 | -0.21(-6.32%) |
Sep 08, 2016 | 3.368 | 3.392 | 3.267 | 3.291 | 35,677,060 | -0.06(-1.77%) |
Sep 07, 2016 | 3.291 | 3.357 | 3.285 | 3.351 | 33,628,844 | -0.05(-1.40%) |
Sep 06, 2016 | 3.262 | 3.398 | 3.232 | 3.398 | 41,386,964 | +0.07(+2.14%) |
Sep 02, 2016 | 3.262 | 3.327 | 3.327 | 3.327 | 43,434,692 | +0.12(+3.90%) |
Sep 01, 2016 | 3.143 | 3.226 | 3.101 | 3.202 | 32,402,566 | +0.07(+2.28%) |
Aug 31, 2016 | 3.208 | 3.214 | 3.077 | 3.131 | 54,259,180 | -0.10(-3.12%) |
Aug 30, 2016 | 3.267 | 3.333 | 3.220 | 3.232 | 37,412,776 | -0.10(-3.03%) |
Aug 29, 2016 | 3.232 | 3.351 | 3.223 | 3.333 | 35,798,408 | +0.10(+2.94%) |
Aug 26, 2016 | 3.398 | 3.463 | 3.187 | 3.238 | 53,171,200 | -0.11(-3.37%) |
Aug 25, 2016 | 3.357 | 3.416 | 3.327 | 3.351 | 35,490,048 | +0.01(+0.18%) |
Aug 24, 2016 | 3.422 | 3.469 | 3.330 | 3.345 | 38,420,972 | -0.14(-4.09%) |
Aug 23, 2016 | 3.505 | 3.553 | 3.463 | 3.487 | 30,103,000 | +0.05(+1.56%) |
Aug 22, 2016 | 3.481 | 3.487 | 3.386 | 3.434 | 33,267,254 | -0.11(-3.18%) |
Aug 19, 2016 | 3.481 | 3.564 | 3.446 | 3.547 | 34,736,160 | +0.04(+1.02%) |
Aug 18, 2016 | 3.576 | 3.582 | 3.452 | 3.511 | 24,218,836 | -0.04(-1.00%) |
Aug 17, 2016 | 3.446 | 3.559 | 3.404 | 3.547 | 31,726,546 | +0.01(+0.34%) |
Aug 16, 2016 | 3.505 | 3.618 | 3.493 | 3.535 | 39,450,920 | +0.09(+2.59%) |
Aug 15, 2016 | 3.398 | 3.487 | 3.386 | 3.446 | 26,294,350 | +0.10(+2.84%) |
Aug 12, 2016 | 3.410 | 3.481 | 3.327 | 3.351 | 38,638,228 | -0.14(-4.08%) |
Aug 11, 2016 | 3.493 | 3.505 | 3.392 | 3.493 | 29,809,048 | +0.05(+1.38%) |
Aug 10, 2016 | 3.630 | 3.642 | 3.434 | 3.446 | 42,440,704 | -0.16(-4.45%) |
Aug 09, 2016 | 3.630 | 3.665 | 3.588 | 3.606 | 33,229,986 | +0.02(+0.66%) |
Aug 08, 2016 | 3.576 | 3.654 | 3.519 | 3.582 | 38,722,916 | +0.01(+0.17%) |
Aug 05, 2016 | 3.535 | 3.606 | 3.510 | 3.576 | 48,499,440 | +0.06(+1.69%) |
Aug 04, 2016 | 3.404 | 3.559 | 3.398 | 3.517 | 45,710,612 | +0.08(+2.25%) |
Aug 03, 2016 | 3.232 | 3.481 | 3.202 | 3.440 | 60,583,456 | +0.15(+4.51%) |
Aug 02, 2016 | 3.321 | 3.398 | 3.226 | 3.291 | 37,788,300 | +0.01(+0.36%) |
Aug 01, 2016 | 3.458 | 3.481 | 3.267 | 3.279 | 47,726,504 | -0.14(-4.00%) |
Jul 29, 2016 | 3.440 | 3.455 | 3.327 | 3.416 | 55,559,640 | -0.03(-0.86%) |
Jul 28, 2016 | 3.428 | 3.475 | 3.351 | 3.446 | 51,591,028 | +0.02(+0.52%) |
Jul 27, 2016 | 3.416 | 3.481 | 3.380 | 3.428 | 51,570,576 | +0.06(+1.76%) |
Jul 26, 2016 | 3.202 | 3.404 | 3.166 | 3.368 | 66,625,060 | +0.20(+6.38%) |
Jul 25, 2016 | 3.137 | 3.178 | 3.077 | 3.166 | 48,688,216 | +0.01(+0.38%) |
Jul 22, 2016 | 3.143 | 3.161 | 3.036 | 3.155 | 29,007,576 | +0.00(+0.00%) |
Jul 21, 2016 | 3.131 | 3.226 | 3.101 | 3.155 | 53,893,728 | +0.08(+2.71%) |
Jul 20, 2016 | 3.030 | 3.143 | 3.000 | 3.071 | 49,321,712 | -0.02(-0.58%) |
Jul 19, 2016 | 3.149 | 3.161 | 3.000 | 3.089 | 60,663,756 | -0.14(-4.41%) |
Jul 18, 2016 | 3.125 | 3.232 | 3.101 | 3.232 | 26,691,838 | +0.05(+1.49%) |
Jul 15, 2016 | 3.143 | 3.232 | 3.131 | 3.184 | 24,105,666 | +0.01(+0.37%) |
Jul 14, 2016 | 3.285 | 3.285 | 3.137 | 3.172 | 49,241,272 | -0.07(-2.20%) |
Jul 13, 2016 | 3.202 | 3.256 | 3.089 | 3.244 | 54,367,836 | +0.07(+2.06%) |
Jul 12, 2016 | 3.172 | 3.264 | 3.161 | 3.178 | 52,721,340 | +0.14(+4.49%) |
Jul 11, 2016 | 3.006 | 3.060 | 2.982 | 3.042 | 23,929,672 | +0.10(+3.43%) |
Jul 08, 2016 | 2.976 | 2.863 | 2.908 | 2.941 | 27,440,018 | +0.08(+2.70%) |
Jul 07, 2016 | 2.970 | 3.000 | 2.804 | 2.863 | 30,711,556 | -0.05(-1.83%) |
Jul 06, 2016 | 2.863 | 2.923 | 2.780 | 2.917 | 31,164,328 | +0.00(+0.00%) |
Jul 05, 2016 | 3.030 | 3.101 | 2.887 | 2.917 | 36,585,376 | -0.15(-4.84%) |
Jul 01, 2016 | 2.976 | 3.065 | 3.065 | 3.065 | 58,096,792 | +0.06(+1.98%) |
Jun 30, 2016 | 2.970 | 3.054 | 2.923 | 3.006 | 54,829,664 | +0.12(+4.33%) |
Jun 29, 2016 | 2.923 | 2.953 | 2.858 | 2.881 | 40,994,092 | +0.09(+3.19%) |
Jun 28, 2016 | 2.703 | 2.834 | 2.703 | 2.792 | 38,884,828 | +0.19(+7.31%) |
Jun 27, 2016 | 2.715 | 2.733 | 2.566 | 2.602 | 30,903,952 | -0.10(-3.74%) |
Jun 24, 2016 | 2.691 | 2.822 | 2.685 | 2.703 | 54,317,232 | -0.24(-8.27%) |
Jun 23, 2016 | 2.893 | 2.964 | 2.834 | 2.947 | 33,532,728 | +0.16(+5.76%) |
Jun 22, 2016 | 2.822 | 2.878 | 2.774 | 2.786 | 44,384,868 | +0.04(+1.30%) |
Jun 21, 2016 | 2.768 | 2.768 | 2.667 | 2.751 | 26,561,494 | +0.01(+0.22%) |
Jun 20, 2016 | 2.780 | 2.822 | 2.727 | 2.745 | 30,075,988 | +0.10(+3.59%) |
Jun 17, 2016 | 2.715 | 2.780 | 2.626 | 2.650 | 41,206,288 | +0.02(+0.90%) |
Jun 16, 2016 | 2.549 | 2.661 | 2.501 | 2.626 | 39,144,352 | +0.05(+2.08%) |
Jun 15, 2016 | 2.614 | 2.673 | 2.540 | 2.572 | 27,091,454 | +0.06(+2.36%) |
Jun 14, 2016 | 2.561 | 2.656 | 2.468 | 2.513 | 31,351,514 | -0.08(-3.20%) |
Jun 13, 2016 | 2.543 | 2.679 | 2.531 | 2.596 | 30,812,148 | -0.02(-0.91%) |
Jun 10, 2016 | 2.596 | 2.661 | 2.572 | 2.620 | 37,279,496 | -0.13(-4.75%) |
Jun 09, 2016 | 2.947 | 2.947 | 2.703 | 2.751 | 63,650,536 | -0.25(-8.32%) |
Jun 08, 2016 | 2.947 | 3.018 | 2.893 | 3.000 | 59,121,916 | +0.15(+5.21%) |
Jun 07, 2016 | 2.840 | 2.994 | 2.828 | 2.852 | 60,175,372 | -0.05(-1.64%) |
Jun 06, 2016 | 2.816 | 2.905 | 2.754 | 2.899 | 76,610,072 | +0.16(+5.86%) |
Jun 03, 2016 | 2.555 | 2.745 | 2.549 | 2.739 | 71,418,936 | +0.27(+11.08%) |
Jun 02, 2016 | 2.353 | 2.471 | 2.347 | 2.465 | 39,446,004 | +0.07(+2.98%) |
Jun 01, 2016 | 2.299 | 2.406 | 2.287 | 2.394 | 31,325,278 | +0.06(+2.54%) |
May 31, 2016 | 2.329 | 2.459 | 2.320 | 2.335 | 42,741,652 | -0.03(-1.26%) |
May 27, 2016 | 2.418 | 2.364 | 2.364 | 2.364 | 26,151,408 | -0.05(-1.97%) |
May 26, 2016 | 2.501 | 2.572 | 2.377 | 2.412 | 44,207,496 | -0.01(-0.25%) |
May 25, 2016 | 2.353 | 2.436 | 2.323 | 2.418 | 40,672,236 | +0.10(+4.09%) |
May 24, 2016 | 2.459 | 2.465 | 2.305 | 2.323 | 54,226,652 | -0.05(-2.25%) |
May 23, 2016 | 2.299 | 2.430 | 2.287 | 2.376 | 51,806,340 | +0.01(+0.50%) |
May 20, 2016 | 2.507 | 2.566 | 2.317 | 2.364 | 50,762,464 | -0.08(-3.40%) |
May 19, 2016 | 2.353 | 2.465 | 2.311 | 2.448 | 54,304,164 | -0.01(-0.24%) |
May 18, 2016 | 2.448 | 2.572 | 2.436 | 2.454 | 36,671,296 | -0.11(-4.18%) |
May 17, 2016 | 2.519 | 2.661 | 2.436 | 2.561 | 53,651,552 | +0.05(+1.89%) |
May 16, 2016 | 2.549 | 2.644 | 2.483 | 2.513 | 40,207,164 | +0.06(+2.42%) |
May 13, 2016 | 2.620 | 2.685 | 2.448 | 2.454 | 64,174,692 | -0.18(-6.98%) |
May 12, 2016 | 2.667 | 2.751 | 2.561 | 2.638 | 52,073,672 | -0.10(-3.48%) |
May 11, 2016 | 2.762 | 2.810 | 2.650 | 2.733 | 41,596,040 | +0.03(+1.10%) |
May 10, 2016 | 2.650 | 2.703 | 2.566 | 2.703 | 47,244,988 | +0.14(+5.57%) |
May 09, 2016 | 2.673 | 2.673 | 2.465 | 2.561 | 90,475,136 | -0.28(-9.83%) |
May 06, 2016 | 2.733 | 2.923 | 2.727 | 2.840 | 66,990,780 | +0.09(+3.24%) |
May 05, 2016 | 2.959 | 2.988 | 2.712 | 2.751 | 83,403,312 | -0.14(-4.73%) |
May 04, 2016 | 2.923 | 3.030 | 2.863 | 2.887 | 89,456,688 | -0.21(-6.72%) |
May 03, 2016 | 3.208 | 3.214 | 3.054 | 3.095 | 67,076,500 | -0.26(-7.79%) |
May 02, 2016 | 3.339 | 3.416 | 3.232 | 3.357 | 49,908,908 | -0.01(-0.35%) |
Apr 29, 2016 | 3.416 | 3.588 | 3.357 | 3.368 | 82,619,760 | +0.03(+0.89%) |
Apr 28, 2016 | 3.452 | 3.547 | 3.279 | 3.339 | 85,842,880 | +0.02(+0.54%) |
Apr 27, 2016 | 3.089 | 3.327 | 3.057 | 3.321 | 72,681,992 | +0.21(+6.68%) |
Apr 26, 2016 | 3.018 | 3.187 | 2.893 | 3.113 | 65,294,220 | +0.09(+2.95%) |
Apr 25, 2016 | 3.125 | 3.143 | 2.994 | 3.024 | 56,845,000 | -0.20(-6.09%) |
Apr 22, 2016 | 3.339 | 3.392 | 3.161 | 3.220 | 80,681,592 | -0.07(-1.99%) |
Apr 21, 2016 | 3.665 | 3.719 | 3.267 | 3.285 | 126,076,424 | -0.32(-8.90%) |
Apr 20, 2016 | 3.517 | 3.719 | 3.428 | 3.606 | 97,540,512 | +0.20(+5.75%) |
Apr 19, 2016 | 3.285 | 3.493 | 3.262 | 3.410 | 63,027,412 | +0.28(+8.92%) |
Apr 18, 2016 | 3.077 | 3.214 | 3.042 | 3.131 | 38,428,296 | -0.01(-0.38%) |
Apr 15, 2016 | 3.006 | 3.166 | 3.000 | 3.143 | 42,550,944 | +0.02(+0.76%) |
Apr 14, 2016 | 3.315 | 3.321 | 3.024 | 3.119 | 83,940,664 | -0.23(-6.92%) |
Apr 13, 2016 | 3.303 | 3.440 | 3.220 | 3.351 | 86,083,744 | +0.19(+6.02%) |
Apr 12, 2016 | 2.976 | 3.214 | 2.917 | 3.161 | 98,431,520 | +0.26(+9.02%) |
Apr 11, 2016 | 2.780 | 2.923 | 2.762 | 2.899 | 82,760,280 | +0.24(+8.93%) |
Apr 08, 2016 | 2.525 | 2.673 | 2.489 | 2.661 | 55,483,384 | +0.24(+10.07%) |
Apr 07, 2016 | 2.430 | 2.477 | 2.359 | 2.418 | 35,314,316 | -0.02(-0.73%) |
Apr 06, 2016 | 2.424 | 2.507 | 2.391 | 2.436 | 39,913,740 | -0.02(-0.73%) |
Apr 05, 2016 | 2.364 | 2.501 | 2.353 | 2.454 | 27,058,658 | +0.04(+1.72%) |
Apr 04, 2016 | 2.578 | 2.614 | 2.412 | 2.412 | 36,915,740 | -0.15(-6.02%) |