Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.269 | 2.353 | 2.250 | 2.297 | 7,230,508 | +0.10(+4.70%) |
Mar 30, 2017 | 2.231 | 2.241 | 2.137 | 2.194 | 3,632,147 | -0.06(-2.50%) |
Mar 29, 2017 | 2.241 | 2.287 | 2.212 | 2.250 | 2,831,936 | +0.02(+0.84%) |
Mar 28, 2017 | 2.325 | 2.344 | 2.184 | 2.231 | 4,765,720 | -0.10(-4.42%) |
Mar 27, 2017 | 2.362 | 2.381 | 2.306 | 2.334 | 4,541,440 | +0.08(+3.75%) |
Mar 24, 2017 | 2.212 | 2.306 | 2.184 | 2.250 | 4,090,654 | +0.06(+2.56%) |
Mar 23, 2017 | 2.325 | 2.334 | 2.175 | 2.194 | 6,066,887 | -0.10(-4.49%) |
Mar 22, 2017 | 2.306 | 2.334 | 2.250 | 2.297 | 3,615,968 | -0.01(-0.41%) |
Mar 21, 2017 | 2.287 | 2.353 | 2.278 | 2.306 | 6,174,247 | +0.04(+1.65%) |
Mar 20, 2017 | 2.175 | 2.287 | 2.166 | 2.269 | 4,103,835 | +0.14(+6.61%) |
Mar 17, 2017 | 2.194 | 2.264 | 2.100 | 2.128 | 11,812,322 | -0.12(-5.42%) |
Mar 16, 2017 | 2.353 | 2.367 | 2.222 | 2.250 | 7,244,611 | -0.07(-3.23%) |
Mar 15, 2017 | 2.091 | 2.372 | 2.072 | 2.325 | 9,190,434 | +0.27(+13.22%) |
Mar 14, 2017 | 2.127 | 2.187 | 2.044 | 2.054 | 5,501,395 | -0.07(-3.46%) |
Mar 13, 2017 | 2.035 | 2.155 | 2.026 | 2.127 | 6,991,054 | +0.09(+4.53%) |
Mar 10, 2017 | 1.957 | 2.049 | 1.934 | 2.035 | 5,016,896 | +0.12(+6.25%) |
Mar 09, 2017 | 2.026 | 2.035 | 1.897 | 1.915 | 5,966,629 | -0.10(-5.02%) |
Mar 08, 2017 | 1.980 | 2.072 | 1.971 | 2.017 | 5,463,368 | -0.01(-0.45%) |
Mar 07, 2017 | 1.989 | 2.136 | 1.966 | 2.026 | 6,917,891 | +0.02(+0.92%) |
Mar 06, 2017 | 2.127 | 2.127 | 1.989 | 2.007 | 6,517,317 | -0.18(-8.40%) |
Mar 03, 2017 | 2.155 | 2.256 | 2.100 | 2.192 | 9,098,284 | -0.01(-0.42%) |
Mar 02, 2017 | 2.265 | 2.344 | 2.201 | 2.201 | 6,695,230 | -0.16(-6.64%) |
Mar 01, 2017 | 2.233 | 2.362 | 2.201 | 2.357 | 6,027,251 | +0.06(+2.40%) |
Feb 28, 2017 | 2.311 | 2.367 | 2.265 | 2.302 | 4,749,103 | +0.05(+2.04%) |
Feb 27, 2017 | 2.422 | 2.510 | 2.210 | 2.256 | 8,792,779 | -0.20(-8.24%) |
Feb 24, 2017 | 2.578 | 2.597 | 2.413 | 2.459 | 5,901,072 | -0.09(-3.61%) |
Feb 23, 2017 | 2.486 | 2.569 | 2.482 | 2.551 | 7,161,641 | +0.13(+5.32%) |
Feb 22, 2017 | 2.459 | 2.468 | 2.339 | 2.422 | 8,357,830 | -0.08(-3.31%) |
Feb 21, 2017 | 2.505 | 2.574 | 2.450 | 2.505 | 5,575,952 | -0.06(-2.16%) |
Feb 17, 2017 | 2.560 | 2.560 | 2.560 | 0 | -0.18(-6.71%) | |
Feb 16, 2017 | 2.643 | 2.753 | 2.624 | 2.744 | 7,484,869 | +0.12(+4.56%) |
Feb 15, 2017 | 2.560 | 2.643 | 2.523 | 2.624 | 5,149,098 | +0.07(+2.89%) |
Feb 14, 2017 | 2.532 | 2.578 | 2.477 | 2.551 | 6,175,333 | +0.07(+2.97%) |
Feb 13, 2017 | 2.505 | 2.523 | 2.440 | 2.477 | 6,313,255 | -0.06(-2.18%) |
Feb 10, 2017 | 2.486 | 2.551 | 2.468 | 2.532 | 6,029,937 | +0.04(+1.48%) |
Feb 09, 2017 | 2.578 | 2.615 | 2.477 | 2.496 | 7,259,941 | -0.08(-3.21%) |
Feb 08, 2017 | 2.615 | 2.689 | 2.532 | 2.578 | 13,416,187 | +0.04(+1.45%) |
Feb 07, 2017 | 2.578 | 2.643 | 2.505 | 2.542 | 9,927,039 | -0.06(-2.13%) |
Feb 06, 2017 | 2.532 | 2.597 | 2.422 | 2.597 | 8,193,874 | +0.15(+6.02%) |
Feb 03, 2017 | 2.468 | 2.486 | 2.422 | 2.450 | 3,731,587 | +0.00(+0.00%) |
Feb 02, 2017 | 2.486 | 2.505 | 2.394 | 2.450 | 5,399,314 | +0.07(+3.10%) |
Feb 01, 2017 | 2.348 | 2.390 | 2.302 | 2.376 | 6,201,292 | +0.03(+1.18%) |
Jan 31, 2017 | 2.348 | 2.367 | 2.293 | 2.348 | 4,861,309 | +0.06(+2.41%) |
Jan 30, 2017 | 2.330 | 2.339 | 2.247 | 2.293 | 4,374,063 | +0.05(+2.05%) |
Jan 27, 2017 | 2.182 | 2.265 | 2.173 | 2.247 | 2,324,879 | +0.07(+3.39%) |
Jan 26, 2017 | 2.164 | 2.238 | 2.164 | 2.173 | 3,724,873 | -0.11(-4.84%) |
Jan 25, 2017 | 2.238 | 2.302 | 2.210 | 2.284 | 4,519,138 | -0.01(-0.40%) |
Jan 24, 2017 | 2.339 | 2.367 | 2.247 | 2.293 | 5,058,776 | -0.05(-1.97%) |
Jan 23, 2017 | 2.330 | 2.348 | 2.284 | 2.339 | 3,770,326 | +0.06(+2.42%) |
Jan 20, 2017 | 2.256 | 2.357 | 2.219 | 2.284 | 4,701,534 | +0.00(+0.00%) |
Jan 19, 2017 | 2.219 | 2.302 | 2.201 | 2.284 | 3,933,207 | +0.01(+0.40%) |
Jan 18, 2017 | 2.348 | 2.357 | 2.224 | 2.275 | 4,265,818 | -0.08(-3.52%) |
Jan 17, 2017 | 2.357 | 2.376 | 2.311 | 2.357 | 4,131,274 | +0.08(+3.64%) |
Jan 13, 2017 | 2.275 | 2.275 | 2.275 | 0 | +0.05(+2.07%) | |
Jan 12, 2017 | 2.284 | 2.321 | 2.173 | 2.228 | 5,872,654 | -0.01(-0.41%) |
Jan 11, 2017 | 2.228 | 2.293 | 2.173 | 2.238 | 5,284,259 | -0.01(-0.41%) |
Jan 10, 2017 | 2.256 | 2.293 | 2.182 | 2.247 | 5,097,497 | +0.02(+0.83%) |
Jan 09, 2017 | 2.228 | 2.302 | 2.210 | 2.228 | 6,487,470 | +0.04(+1.68%) |
Jan 06, 2017 | 2.265 | 2.311 | 2.123 | 2.192 | 10,964,342 | -0.17(-7.03%) |
Jan 05, 2017 | 2.321 | 2.376 | 2.256 | 2.357 | 8,134,286 | +0.16(+7.11%) |
Jan 04, 2017 | 2.201 | 2.201 | 2.109 | 2.201 | 6,241,473 | +0.04(+1.70%) |
Jan 03, 2017 | 2.081 | 2.164 | 2.063 | 2.164 | 6,008,242 | +0.13(+6.33%) |
Dec 30, 2016 | 2.035 | 2.035 | 2.035 | 0 | -0.13(-5.96%) | |
Dec 29, 2016 | 2.044 | 2.182 | 2.026 | 2.164 | 7,994,006 | +0.16(+7.80%) |
Dec 28, 2016 | 1.980 | 2.026 | 1.906 | 2.007 | 5,762,456 | +0.06(+3.32%) |
Dec 27, 2016 | 1.925 | 1.989 | 1.897 | 1.943 | 5,657,608 | +0.06(+3.43%) |
Dec 23, 2016 | 1.879 | 1.879 | 1.879 | 0 | +0.09(+5.15%) | |
Dec 22, 2016 | 1.750 | 1.833 | 1.750 | 1.786 | 5,464,388 | +0.01(+0.52%) |
Dec 21, 2016 | 1.814 | 1.833 | 1.759 | 1.777 | 5,348,135 | -0.04(-2.03%) |
Dec 20, 2016 | 1.759 | 1.851 | 1.740 | 1.814 | 7,229,059 | +0.02(+1.03%) |
Dec 19, 2016 | 1.796 | 1.851 | 1.763 | 1.796 | 6,680,041 | +0.06(+3.17%) |
Dec 16, 2016 | 1.814 | 1.869 | 1.740 | 1.740 | 15,367,268 | -0.03(-1.56%) |
Dec 15, 2016 | 1.740 | 1.805 | 1.713 | 1.768 | 19,118,610 | -0.07(-4.00%) |
Dec 14, 2016 | 1.971 | 2.063 | 1.842 | 1.842 | 11,279,832 | -0.17(-8.68%) |
Dec 13, 2016 | 1.915 | 2.063 | 1.897 | 2.017 | 10,170,049 | +0.12(+6.31%) |
Dec 12, 2016 | 1.925 | 1.980 | 1.888 | 1.897 | 5,541,790 | -0.02(-0.96%) |
Dec 09, 2016 | 2.007 | 2.035 | 1.915 | 1.915 | 7,367,667 | -0.18(-8.77%) |
Dec 08, 2016 | 2.109 | 2.021 | 2.100 | 3,643,063 | +0.06(+2.70%) | |
Dec 07, 2016 | 2.026 | 2.136 | 2.007 | 2.044 | 6,814,127 | -0.01(-0.45%) |
Dec 06, 2016 | 1.980 | 2.063 | 1.980 | 2.054 | 5,952,018 | +0.04(+1.83%) |
Dec 05, 2016 | 1.980 | 2.100 | 1.934 | 2.017 | 7,820,845 | -0.09(-4.37%) |
Dec 02, 2016 | 2.127 | 2.164 | 2.072 | 2.109 | 4,829,214 | +0.00(+0.00%) |
Dec 01, 2016 | 2.035 | 2.196 | 2.017 | 2.109 | 4,470,297 | +0.01(+0.44%) |
Nov 30, 2016 | 2.090 | 2.136 | 2.063 | 2.100 | 3,269,672 | -0.04(-1.72%) |
Nov 29, 2016 | 2.118 | 2.182 | 2.090 | 2.136 | 3,468,002 | -0.13(-5.69%) |
Nov 28, 2016 | 2.155 | 2.265 | 2.118 | 2.265 | 6,442,736 | +0.17(+8.37%) |
Nov 25, 2016 | 2.072 | 2.146 | 2.063 | 2.090 | 2,754,250 | +0.07(+3.65%) |
Nov 23, 2016 | 2.017 | 2.017 | 2.017 | 0 | -0.17(-7.98%) | |
Nov 22, 2016 | 2.210 | 2.210 | 2.109 | 2.192 | 4,615,877 | -0.04(-1.65%) |
Nov 21, 2016 | 2.275 | 2.293 | 2.219 | 2.228 | 5,546,725 | -0.05(-2.02%) |
Nov 18, 2016 | 2.228 | 2.293 | 2.201 | 2.275 | 4,737,218 | -0.03(-1.20%) |
Nov 17, 2016 | 2.385 | 2.454 | 2.239 | 2.302 | 8,141,311 | -0.11(-4.58%) |
Nov 16, 2016 | 2.468 | 2.477 | 2.348 | 2.413 | 4,723,717 | -0.15(-5.76%) |
Nov 15, 2016 | 2.431 | 2.597 | 2.385 | 2.560 | 9,989,498 | +0.08(+3.35%) |
Nov 14, 2016 | 2.311 | 2.593 | 2.293 | 2.477 | 5,460,520 | +0.14(+5.91%) |
Nov 11, 2016 | 2.634 | 2.634 | 2.275 | 2.339 | 13,253,516 | -0.39(-14.19%) |
Nov 10, 2016 | 2.993 | 2.993 | 2.698 | 2.726 | 8,112,906 | -0.27(-8.92%) |
Nov 09, 2016 | 3.149 | 3.177 | 2.882 | 2.993 | 8,629,795 | +0.10(+3.50%) |
Nov 08, 2016 | 2.919 | 3.002 | 2.818 | 2.892 | 4,919,398 | -0.05(-1.57%) |
Nov 07, 2016 | 2.993 | 3.030 | 2.882 | 2.938 | 3,825,353 | -0.21(-6.73%) |
Nov 04, 2016 | 3.113 | 3.168 | 3.066 | 3.149 | 4,004,781 | +0.03(+0.89%) |
Nov 03, 2016 | 3.030 | 3.140 | 3.002 | 3.122 | 3,748,250 | +0.10(+3.35%) |
Nov 02, 2016 | 3.113 | 3.232 | 2.965 | 3.020 | 6,540,159 | -0.06(-1.80%) |
Nov 01, 2016 | 3.011 | 3.145 | 2.985 | 3.076 | 4,329,028 | +0.16(+5.36%) |
Oct 31, 2016 | 2.845 | 2.928 | 2.799 | 2.919 | 2,661,608 | +0.09(+3.26%) |
Oct 28, 2016 | 2.799 | 2.919 | 2.744 | 2.827 | 3,668,164 | -0.01(-0.32%) |
Oct 27, 2016 | 2.892 | 2.910 | 2.790 | 2.836 | 3,627,735 | -0.05(-1.60%) |
Oct 26, 2016 | 2.938 | 2.956 | 2.813 | 2.882 | 2,794,592 | -0.06(-1.88%) |
Oct 25, 2016 | 2.855 | 3.002 | 2.836 | 2.938 | 4,239,285 | +0.14(+4.93%) |
Oct 24, 2016 | 2.965 | 2.984 | 2.781 | 2.799 | 2,946,358 | -0.13(-4.40%) |
Oct 21, 2016 | 2.947 | 2.984 | 2.910 | 2.928 | 1,823,214 | -0.02(-0.63%) |
Oct 20, 2016 | 3.030 | 3.039 | 2.938 | 2.947 | 3,949,818 | -0.09(-3.03%) |
Oct 19, 2016 | 3.039 | 3.099 | 2.947 | 3.039 | 4,332,725 | +0.06(+2.17%) |
Oct 18, 2016 | 2.873 | 2.979 | 2.841 | 2.974 | 3,442,713 | +0.19(+6.95%) |
Oct 17, 2016 | 2.726 | 2.809 | 2.717 | 2.781 | 2,129,610 | +0.07(+2.72%) |
Oct 14, 2016 | 2.753 | 2.799 | 2.694 | 2.707 | 2,429,028 | -0.05(-1.67%) |
Oct 13, 2016 | 2.744 | 2.836 | 2.689 | 2.753 | 3,857,046 | +0.07(+2.75%) |
Oct 12, 2016 | 2.680 | 2.735 | 2.643 | 2.680 | 2,928,822 | +0.06(+2.11%) |
Oct 11, 2016 | 2.726 | 2.753 | 2.624 | 2.624 | 4,262,123 | -0.12(-4.36%) |
Oct 10, 2016 | 2.707 | 2.753 | 2.680 | 2.744 | 3,054,310 | -0.02(-0.67%) |
Oct 07, 2016 | 2.818 | 2.845 | 2.698 | 2.763 | 5,523,901 | +0.00(+0.00%) |
Oct 06, 2016 | 2.753 | 2.845 | 2.703 | 2.763 | 5,424,614 | -0.16(-5.36%) |
Oct 05, 2016 | 2.873 | 2.928 | 2.772 | 2.919 | 3,424,523 | +0.05(+1.60%) |
Oct 04, 2016 | 2.984 | 3.002 | 2.855 | 2.873 | 6,522,778 | -0.34(-10.60%) |
Oct 03, 2016 | 3.214 | 3.232 | 3.159 | 3.214 | 2,064,473 | +0.00(+0.00%) |
Sep 30, 2016 | 3.315 | 3.334 | 3.195 | 3.214 | 2,797,304 | -0.06(-1.97%) |
Sep 29, 2016 | 3.177 | 3.292 | 3.145 | 3.278 | 3,743,340 | -0.01(-0.28%) |
Sep 28, 2016 | 3.186 | 3.315 | 3.103 | 3.287 | 3,365,123 | +0.12(+3.78%) |
Sep 27, 2016 | 3.177 | 3.214 | 3.113 | 3.168 | 2,763,021 | -0.01(-0.29%) |
Sep 26, 2016 | 3.241 | 3.311 | 3.149 | 3.177 | 2,418,359 | -0.05(-1.43%) |
Sep 23, 2016 | 3.278 | 3.338 | 3.177 | 3.223 | 3,308,326 | -0.05(-1.41%) |
Sep 22, 2016 | 3.426 | 3.472 | 3.260 | 3.269 | 4,892,492 | -0.20(-5.84%) |
Sep 21, 2016 | 3.149 | 3.513 | 3.149 | 3.472 | 7,582,733 | +0.37(+11.87%) |
Sep 20, 2016 | 3.085 | 3.113 | 3.039 | 3.103 | 2,014,960 | -0.01(-0.30%) |
Sep 19, 2016 | 3.159 | 3.177 | 3.094 | 3.113 | 2,742,155 | +0.03(+0.90%) |
Sep 16, 2016 | 3.140 | 3.195 | 3.011 | 3.085 | 21,047,602 | -0.12(-3.74%) |
Sep 15, 2016 | 3.241 | 3.306 | 3.140 | 3.205 | 4,468,848 | -0.06(-1.69%) |
Sep 14, 2016 | 3.334 | 3.426 | 3.241 | 3.260 | 4,096,166 | +0.04(+1.35%) |
Sep 13, 2016 | 3.390 | 3.435 | 3.153 | 3.216 | 6,980,999 | -0.29(-8.31%) |
Sep 12, 2016 | 3.271 | 3.554 | 3.235 | 3.508 | 6,978,448 | +0.23(+6.94%) |
Sep 09, 2016 | 3.435 | 3.453 | 3.280 | 3.280 | 5,283,197 | -0.21(-6.01%) |
Sep 08, 2016 | 3.554 | 3.626 | 3.462 | 3.490 | 3,311,814 | -0.10(-2.79%) |
Sep 07, 2016 | 3.708 | 3.727 | 3.481 | 3.590 | 6,039,856 | -0.16(-4.37%) |
Sep 06, 2016 | 3.508 | 3.772 | 3.490 | 3.754 | 7,531,629 | +0.09(+2.49%) |
Sep 02, 2016 | 3.563 | 3.663 | 3.663 | 3.663 | 10,548,996 | +0.09(+2.55%) |
Sep 01, 2016 | 3.280 | 3.581 | 3.235 | 3.572 | 7,924,942 | +0.36(+11.05%) |
Aug 31, 2016 | 3.335 | 3.399 | 3.207 | 3.216 | 5,697,254 | -0.11(-3.29%) |
Aug 30, 2016 | 3.435 | 3.485 | 3.289 | 3.326 | 5,125,266 | -0.17(-4.95%) |
Aug 29, 2016 | 3.481 | 3.563 | 3.462 | 3.499 | 2,785,602 | -0.03(-0.78%) |
Aug 26, 2016 | 3.645 | 3.740 | 3.490 | 3.526 | 7,084,534 | -0.05(-1.53%) |
Aug 25, 2016 | 3.535 | 3.654 | 3.426 | 3.581 | 4,974,044 | +0.19(+5.65%) |
Aug 24, 2016 | 3.636 | 3.672 | 3.390 | 3.390 | 4,429,292 | -0.26(-7.00%) |
Aug 23, 2016 | 3.690 | 3.754 | 3.645 | 3.645 | 3,096,506 | -0.05(-1.23%) |
Aug 22, 2016 | 3.654 | 3.745 | 3.636 | 3.690 | 4,507,517 | -0.05(-1.22%) |
Aug 19, 2016 | 3.690 | 3.777 | 3.672 | 3.736 | 5,165,661 | -0.03(-0.73%) |
Aug 18, 2016 | 3.800 | 3.818 | 3.681 | 3.763 | 4,359,018 | +0.03(+0.73%) |
Aug 17, 2016 | 3.964 | 4.000 | 3.590 | 3.736 | 8,943,877 | -0.19(-4.87%) |
Aug 16, 2016 | 4.027 | 4.027 | 3.909 | 3.927 | 3,790,750 | -0.14(-3.36%) |
Aug 15, 2016 | 4.100 | 4.146 | 4.027 | 4.064 | 3,521,777 | -0.01(-0.22%) |
Aug 12, 2016 | 4.200 | 4.237 | 4.032 | 4.073 | 4,224,493 | -0.07(-1.76%) |
Aug 11, 2016 | 4.237 | 4.264 | 4.137 | 4.146 | 3,309,239 | -0.09(-2.15%) |
Aug 10, 2016 | 4.282 | 4.282 | 4.164 | 4.237 | 3,410,434 | +0.09(+2.20%) |
Aug 09, 2016 | 4.128 | 4.205 | 4.118 | 4.146 | 2,866,865 | +0.05(+1.11%) |
Aug 08, 2016 | 4.036 | 4.155 | 4.009 | 4.100 | 3,705,578 | +0.00(+0.00%) |
Aug 05, 2016 | 4.200 | 4.210 | 4.046 | 4.100 | 4,540,307 | -0.26(-5.86%) |
Aug 04, 2016 | 4.273 | 4.364 | 4.255 | 4.355 | 2,870,993 | +0.14(+3.24%) |
Aug 03, 2016 | 4.319 | 4.319 | 4.191 | 4.219 | 2,346,949 | -0.12(-2.73%) |
Aug 02, 2016 | 4.428 | 4.437 | 4.301 | 4.337 | 5,789,284 | -0.05(-1.04%) |
Aug 01, 2016 | 4.155 | 4.383 | 4.082 | 4.383 | 6,951,309 | +0.22(+5.25%) |
Jul 29, 2016 | 4.055 | 4.210 | 4.030 | 4.164 | 5,542,506 | +0.14(+3.39%) |
Jul 28, 2016 | 4.091 | 4.128 | 3.982 | 4.027 | 5,195,042 | -0.05(-1.34%) |
Jul 27, 2016 | 3.918 | 4.141 | 3.827 | 4.082 | 5,967,434 | +0.23(+5.91%) |
Jul 26, 2016 | 3.781 | 3.909 | 3.763 | 3.854 | 4,121,662 | +0.18(+4.96%) |
Jul 25, 2016 | 3.818 | 3.854 | 3.645 | 3.672 | 4,386,825 | -0.26(-6.71%) |
Jul 22, 2016 | 3.918 | 3.964 | 3.872 | 3.936 | 3,313,150 | -0.01(-0.23%) |
Jul 21, 2016 | 3.836 | 3.991 | 3.827 | 3.945 | 3,219,420 | +0.21(+5.61%) |
Jul 20, 2016 | 3.991 | 4.000 | 3.690 | 3.736 | 6,968,934 | -0.36(-8.89%) |
Jul 19, 2016 | 4.091 | 4.128 | 4.064 | 4.100 | 3,126,309 | +0.01(+0.22%) |
Jul 18, 2016 | 4.073 | 4.146 | 4.027 | 4.091 | 4,576,219 | -0.02(-0.44%) |
Jul 15, 2016 | 4.009 | 4.173 | 4.000 | 4.109 | 5,610,044 | +0.01(+0.22%) |
Jul 14, 2016 | 4.046 | 4.178 | 3.973 | 4.100 | 5,941,362 | -0.15(-3.43%) |
Jul 13, 2016 | 4.009 | 4.301 | 4.000 | 4.246 | 7,222,148 | +0.33(+8.37%) |
Jul 12, 2016 | 4.082 | 4.118 | 3.900 | 3.918 | 6,915,687 | -0.21(-5.08%) |
Jul 11, 2016 | 3.982 | 4.132 | 3.973 | 4.128 | 5,309,164 | +0.06(+1.57%) |
Jul 08, 2016 | 3.836 | 4.073 | 3.872 | 4.064 | 5,844,965 | +0.19(+4.94%) |
Jul 07, 2016 | 3.891 | 3.973 | 3.786 | 3.872 | 5,562,646 | -0.06(-1.62%) |
Jul 06, 2016 | 3.927 | 4.027 | 3.863 | 3.936 | 8,341,445 | +0.20(+5.37%) |
Jul 05, 2016 | 3.699 | 3.763 | 3.636 | 3.736 | 7,802,874 | +0.19(+5.40%) |
Jul 01, 2016 | 3.426 | 3.544 | 3.544 | 3.544 | 7,211,080 | +0.26(+7.76%) |
Jun 30, 2016 | 3.326 | 3.344 | 3.207 | 3.289 | 3,410,749 | +0.01(+0.28%) |
Jun 29, 2016 | 3.171 | 3.317 | 3.125 | 3.280 | 6,122,989 | +0.22(+7.14%) |
Jun 28, 2016 | 3.098 | 3.180 | 3.052 | 3.062 | 4,006,525 | -0.10(-3.17%) |
Jun 27, 2016 | 3.362 | 3.394 | 3.062 | 3.162 | 7,957,285 | -0.14(-4.14%) |
Jun 24, 2016 | 3.390 | 3.417 | 3.244 | 3.298 | 7,942,371 | +0.26(+8.38%) |
Jun 23, 2016 | 3.025 | 3.098 | 2.998 | 3.043 | 4,806,314 | -0.13(-4.02%) |
Jun 22, 2016 | 2.980 | 3.171 | 2.970 | 3.171 | 6,967,375 | +0.26(+8.75%) |
Jun 21, 2016 | 2.980 | 3.034 | 2.870 | 2.916 | 5,791,906 | -0.24(-7.51%) |
Jun 20, 2016 | 3.025 | 3.189 | 3.016 | 3.153 | 3,510,142 | -0.02(-0.57%) |
Jun 17, 2016 | 3.180 | 3.216 | 3.011 | 3.171 | 25,928,904 | +0.05(+1.75%) |
Jun 16, 2016 | 3.490 | 3.508 | 3.107 | 3.116 | 10,225,681 | -0.20(-6.04%) |
Jun 15, 2016 | 3.244 | 3.380 | 3.180 | 3.317 | 6,280,266 | +0.11(+3.41%) |
Jun 14, 2016 | 3.298 | 3.317 | 3.125 | 3.207 | 4,865,905 | +0.01(+0.28%) |
Jun 13, 2016 | 3.444 | 3.472 | 3.107 | 3.198 | 7,302,021 | -0.13(-3.84%) |
Jun 10, 2016 | 3.462 | 3.517 | 3.294 | 3.326 | 4,249,355 | -0.13(-3.69%) |
Jun 09, 2016 | 3.371 | 3.472 | 3.358 | 3.453 | 4,473,765 | +0.04(+1.07%) |
Jun 08, 2016 | 3.371 | 3.485 | 3.353 | 3.417 | 7,630,322 | +0.22(+6.84%) |
Jun 07, 2016 | 3.189 | 3.308 | 3.162 | 3.198 | 5,547,924 | -0.05(-1.68%) |
Jun 06, 2016 | 3.153 | 3.294 | 3.080 | 3.253 | 4,582,705 | +0.06(+2.00%) |
Jun 03, 2016 | 3.016 | 3.198 | 2.970 | 3.189 | 8,696,445 | +0.36(+12.90%) |
Jun 02, 2016 | 2.825 | 2.884 | 2.761 | 2.825 | 3,846,659 | -0.02(-0.64%) |
Jun 01, 2016 | 2.816 | 2.898 | 2.788 | 2.843 | 3,867,528 | +0.05(+1.96%) |
May 31, 2016 | 2.651 | 2.825 | 2.642 | 2.788 | 4,442,071 | +0.13(+4.79%) |
May 27, 2016 | 2.761 | 2.661 | 2.661 | 2.661 | 4,284,723 | -0.13(-4.58%) |
May 26, 2016 | 2.852 | 2.861 | 2.743 | 2.788 | 2,451,379 | -0.03(-0.97%) |
May 25, 2016 | 2.688 | 2.834 | 2.670 | 2.816 | 4,110,664 | +0.08(+3.00%) |
May 24, 2016 | 2.934 | 2.980 | 2.724 | 2.733 | 7,854,178 | -0.30(-9.91%) |
May 23, 2016 | 2.907 | 3.107 | 2.898 | 3.034 | 3,969,444 | +0.01(+0.30%) |
May 20, 2016 | 2.998 | 3.043 | 2.888 | 3.025 | 4,739,549 | +0.00(+0.00%) |
May 19, 2016 | 2.888 | 3.098 | 2.879 | 3.025 | 3,780,184 | +0.04(+1.22%) |
May 18, 2016 | 3.071 | 3.207 | 2.961 | 2.989 | 7,114,794 | -0.13(-4.09%) |
May 17, 2016 | 3.043 | 3.189 | 3.034 | 3.116 | 3,566,437 | -0.02(-0.58%) |
May 16, 2016 | 3.153 | 3.189 | 3.016 | 3.134 | 6,687,001 | +0.11(+3.61%) |
May 13, 2016 | 2.989 | 3.071 | 2.952 | 3.025 | 4,991,283 | +0.11(+3.75%) |
May 12, 2016 | 3.098 | 3.125 | 2.916 | 2.916 | 3,289,206 | -0.23(-7.25%) |
May 11, 2016 | 3.098 | 3.180 | 2.989 | 3.144 | 5,173,057 | +0.09(+2.99%) |
May 10, 2016 | 2.961 | 3.116 | 2.870 | 3.052 | 3,413,253 | +0.05(+1.82%) |
May 09, 2016 | 3.125 | 3.162 | 2.998 | 2.998 | 3,942,354 | -0.36(-10.60%) |
May 06, 2016 | 3.180 | 3.376 | 3.153 | 3.353 | 7,308,549 | +0.26(+8.24%) |
May 05, 2016 | 3.052 | 3.125 | 2.989 | 3.098 | 4,507,167 | +0.24(+8.28%) |
May 04, 2016 | 2.998 | 3.098 | 2.843 | 2.861 | 3,714,408 | -0.21(-6.82%) |
May 03, 2016 | 3.253 | 3.289 | 3.062 | 3.071 | 5,060,152 | -0.16(-5.07%) |
May 02, 2016 | 3.390 | 3.408 | 3.226 | 3.235 | 4,329,817 | -0.10(-3.01%) |
Apr 29, 2016 | 3.235 | 3.344 | 3.235 | 3.335 | 7,322,487 | +0.12(+3.68%) |
Apr 28, 2016 | 3.052 | 3.253 | 3.026 | 3.216 | 5,558,084 | +0.24(+7.95%) |
Apr 27, 2016 | 2.907 | 2.980 | 2.852 | 2.980 | 3,719,206 | +0.08(+2.83%) |
Apr 26, 2016 | 2.898 | 2.907 | 2.770 | 2.898 | 3,755,141 | +0.00(+0.00%) |
Apr 25, 2016 | 2.806 | 2.925 | 2.770 | 2.898 | 3,618,553 | +0.07(+2.58%) |
Apr 22, 2016 | 3.034 | 3.089 | 2.743 | 2.825 | 7,407,983 | -0.26(-8.28%) |
Apr 21, 2016 | 3.198 | 3.198 | 3.007 | 3.080 | 4,440,163 | -0.01(-0.29%) |
Apr 20, 2016 | 3.271 | 3.317 | 3.025 | 3.089 | 10,348,422 | -0.26(-7.88%) |
Apr 19, 2016 | 3.317 | 3.390 | 3.207 | 3.353 | 11,973,005 | +0.08(+2.51%) |
Apr 18, 2016 | 3.280 | 3.308 | 3.180 | 3.271 | 2,888,795 | +0.00(+0.00%) |
Apr 15, 2016 | 3.216 | 3.333 | 3.171 | 3.271 | 5,085,196 | +0.01(+0.28%) |
Apr 14, 2016 | 3.453 | 3.490 | 3.226 | 3.262 | 6,387,881 | -0.24(-6.77%) |
Apr 13, 2016 | 3.517 | 3.654 | 3.462 | 3.499 | 4,545,132 | -0.19(-5.19%) |
Apr 12, 2016 | 3.736 | 3.754 | 3.599 | 3.690 | 6,234,142 | -0.11(-2.88%) |
Apr 11, 2016 | 3.654 | 3.800 | 3.654 | 3.800 | 5,282,328 | +0.22(+6.11%) |
Apr 08, 2016 | 3.508 | 3.581 | 3.444 | 3.581 | 4,539,936 | +0.07(+2.08%) |
Apr 07, 2016 | 3.472 | 3.526 | 3.462 | 3.508 | 4,495,816 | +0.13(+3.77%) |
Apr 06, 2016 | 3.353 | 3.380 | 3.280 | 3.380 | 4,455,926 | +0.00(+0.00%) |
Apr 05, 2016 | 3.426 | 3.426 | 3.289 | 3.380 | 3,565,998 | +0.11(+3.34%) |
Apr 04, 2016 | 3.362 | 3.362 | 3.262 | 3.271 | 3,639,553 | -0.12(-3.49%) |