Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.700 | 5.890 | 5.540 | 5.870 | 4,996,138 | +0.13(+2.26%) |
Jan 30, 2017 | 5.460 | 5.800 | 5.380 | 5.740 | 5,649,526 | +0.15(+2.68%) |
Jan 27, 2017 | 5.590 | 5.660 | 5.510 | 5.590 | 1,503,849 | -0.01(-0.18%) |
Jan 26, 2017 | 5.680 | 5.730 | 5.575 | 5.600 | 2,331,143 | -0.06(-1.06%) |
Jan 25, 2017 | 5.710 | 5.770 | 5.590 | 5.660 | 4,127,938 | -0.01(-0.18%) |
Jan 24, 2017 | 5.450 | 5.715 | 5.450 | 5.670 | 3,336,148 | +0.25(+4.61%) |
Jan 23, 2017 | 5.550 | 5.630 | 5.350 | 5.420 | 2,954,799 | -0.15(-2.69%) |
Jan 20, 2017 | 5.480 | 5.740 | 5.460 | 5.570 | 3,500,389 | +0.13(+2.39%) |
Jan 19, 2017 | 5.620 | 5.660 | 5.440 | 5.440 | 2,629,229 | -0.20(-3.55%) |
Jan 18, 2017 | 5.830 | 5.865 | 5.580 | 5.640 | 3,564,714 | -0.14(-2.42%) |
Jan 17, 2017 | 5.500 | 6.020 | 5.450 | 5.780 | 7,138,264 | +0.26(+4.71%) |
Jan 13, 2017 | 5.520 | 5.520 | 5.520 | 0 | +0.10(+1.85%) | |
Jan 12, 2017 | 5.370 | 5.460 | 5.350 | 5.420 | 2,646,967 | +0.02(+0.37%) |
Jan 11, 2017 | 5.300 | 5.400 | 5.260 | 5.400 | 2,734,595 | +0.08(+1.50%) |
Jan 10, 2017 | 5.300 | 5.385 | 5.250 | 5.320 | 2,874,585 | +0.02(+0.38%) |
Jan 09, 2017 | 5.440 | 5.460 | 5.200 | 5.300 | 3,381,195 | -0.20(-3.64%) |
Jan 06, 2017 | 5.390 | 5.640 | 5.310 | 5.500 | 3,902,610 | +0.15(+2.80%) |
Jan 05, 2017 | 5.420 | 5.420 | 5.330 | 5.350 | 2,664,746 | -0.13(-2.37%) |
Jan 04, 2017 | 5.300 | 5.500 | 5.300 | 5.480 | 4,321,388 | +0.19(+3.59%) |
Jan 03, 2017 | 5.140 | 5.290 | 5.100 | 5.290 | 2,960,164 | +0.25(+4.96%) |
Dec 30, 2016 | 5.040 | 5.040 | 5.040 | 0 | -0.10(-1.95%) | |
Dec 29, 2016 | 5.150 | 5.210 | 5.090 | 5.140 | 2,305,700 | -0.03(-0.58%) |
Dec 28, 2016 | 5.170 | 5.210 | 5.130 | 5.170 | 4,110,570 | -0.02(-0.39%) |
Dec 27, 2016 | 5.160 | 5.220 | 5.065 | 5.190 | 6,268,129 | +0.02(+0.39%) |
Dec 23, 2016 | 5.170 | 5.170 | 5.170 | 0 | -0.05(-0.96%) | |
Dec 22, 2016 | 5.500 | 5.540 | 5.160 | 5.220 | 4,793,006 | -0.27(-4.92%) |
Dec 21, 2016 | 5.440 | 5.610 | 5.390 | 5.490 | 8,222,325 | +0.02(+0.37%) |
Dec 20, 2016 | 5.640 | 5.700 | 5.410 | 5.470 | 9,733,577 | -0.14(-2.50%) |
Dec 19, 2016 | 5.340 | 5.670 | 5.330 | 5.610 | 5,791,148 | +0.28(+5.25%) |
Dec 16, 2016 | 5.460 | 5.500 | 5.270 | 5.330 | 9,245,593 | -0.11(-2.02%) |
Dec 15, 2016 | 5.430 | 5.475 | 5.250 | 5.440 | 4,607,057 | -0.01(-0.18%) |
Dec 14, 2016 | 5.520 | 5.580 | 5.400 | 5.450 | 2,896,231 | -0.10(-1.80%) |
Dec 13, 2016 | 5.420 | 5.610 | 5.410 | 5.550 | 3,348,684 | +0.16(+2.97%) |
Dec 12, 2016 | 5.630 | 5.650 | 5.360 | 5.390 | 5,241,958 | -0.18(-3.23%) |
Dec 09, 2016 | 5.530 | 5.660 | 5.520 | 5.570 | 6,146,160 | +0.04(+0.72%) |
Dec 08, 2016 | 5.390 | 5.570 | 5.330 | 5.530 | 5,305,074 | +0.14(+2.60%) |
Dec 07, 2016 | 5.740 | 5.750 | 5.335 | 5.390 | 5,779,873 | -0.33(-5.77%) |
Dec 06, 2016 | 5.280 | 5.730 | 5.280 | 5.720 | 11,425,418 | +0.47(+8.95%) |
Dec 05, 2016 | 5.200 | 5.255 | 5.160 | 5.250 | 4,104,236 | +0.11(+2.14%) |
Dec 02, 2016 | 5.130 | 5.210 | 5.030 | 5.140 | 4,573,579 | +0.03(+0.59%) |
Dec 01, 2016 | 5.360 | 5.400 | 5.070 | 5.110 | 6,886,569 | -0.26(-4.84%) |
Nov 30, 2016 | 5.500 | 5.550 | 5.275 | 5.370 | 9,032,164 | -0.09(-1.65%) |
Nov 29, 2016 | 5.590 | 5.605 | 5.380 | 5.460 | 6,737,005 | -0.11(-1.97%) |
Nov 28, 2016 | 5.680 | 5.740 | 5.525 | 5.570 | 5,807,052 | -0.11(-1.94%) |
Nov 25, 2016 | 5.690 | 5.840 | 5.660 | 5.680 | 3,652,372 | +0.04(+0.71%) |
Nov 23, 2016 | 5.640 | 5.640 | 5.640 | 0 | +0.06(+1.08%) | |
Nov 22, 2016 | 5.460 | 5.620 | 5.420 | 5.580 | 6,468,934 | +0.12(+2.20%) |
Nov 21, 2016 | 5.510 | 5.550 | 5.430 | 5.460 | 6,509,820 | +0.01(+0.18%) |
Nov 18, 2016 | 5.720 | 5.780 | 5.440 | 5.450 | 4,936,205 | -0.25(-4.39%) |
Nov 17, 2016 | 5.770 | 5.800 | 5.650 | 5.700 | 2,940,957 | -0.02(-0.35%) |
Nov 16, 2016 | 5.530 | 5.770 | 5.520 | 5.720 | 5,054,769 | +0.13(+2.33%) |
Nov 15, 2016 | 5.560 | 5.650 | 5.475 | 5.590 | 7,303,746 | +0.06(+1.08%) |
Nov 14, 2016 | 5.440 | 5.590 | 5.440 | 5.530 | 8,103,731 | +0.11(+2.03%) |
Nov 11, 2016 | 5.380 | 5.470 | 5.250 | 5.420 | 7,316,582 | -0.04(-0.73%) |
Nov 10, 2016 | 5.960 | 6.025 | 5.420 | 5.460 | 9,936,598 | -0.39(-6.67%) |
Nov 09, 2016 | 5.950 | 5.960 | 5.665 | 5.850 | 7,414,809 | -0.25(-4.10%) |
Nov 08, 2016 | 6.080 | 6.200 | 6.040 | 6.100 | 4,519,139 | -0.02(-0.33%) |
Nov 07, 2016 | 6.070 | 6.235 | 6.020 | 6.120 | 4,272,212 | +0.18(+3.03%) |
Nov 04, 2016 | 6.190 | 6.230 | 5.910 | 5.940 | 6,608,854 | -0.30(-4.81%) |
Nov 03, 2016 | 6.450 | 6.785 | 6.010 | 6.240 | 7,229,903 | -0.17(-2.65%) |
Nov 02, 2016 | 6.290 | 6.500 | 6.285 | 6.410 | 5,920,622 | +0.02(+0.31%) |
Nov 01, 2016 | 6.590 | 6.625 | 6.290 | 6.390 | 6,313,182 | -0.16(-2.44%) |
Oct 31, 2016 | 6.750 | 6.760 | 6.500 | 6.550 | 6,113,616 | -0.08(-1.21%) |
Oct 28, 2016 | 6.760 | 6.800 | 6.550 | 6.630 | 3,758,047 | -0.10(-1.49%) |
Oct 27, 2016 | 6.890 | 6.920 | 6.610 | 6.730 | 5,378,993 | -0.12(-1.75%) |
Oct 26, 2016 | 6.790 | 6.870 | 6.670 | 6.850 | 5,313,131 | -0.04(-0.58%) |
Oct 25, 2016 | 6.830 | 6.960 | 6.730 | 6.890 | 4,418,362 | +0.06(+0.88%) |
Oct 24, 2016 | 6.900 | 6.950 | 6.750 | 6.830 | 3,054,435 | +0.07(+1.04%) |
Oct 21, 2016 | 6.550 | 6.830 | 6.500 | 6.760 | 9,736,158 | +0.17(+2.58%) |
Oct 20, 2016 | 6.560 | 6.710 | 6.550 | 6.590 | 3,614,064 | -0.04(-0.60%) |
Oct 19, 2016 | 6.650 | 6.660 | 6.550 | 6.630 | 4,454,889 | +0.01(+0.15%) |
Oct 18, 2016 | 6.320 | 6.835 | 6.190 | 6.620 | 17,035,288 | +0.43(+6.95%) |
Oct 17, 2016 | 6.340 | 6.340 | 6.150 | 6.190 | 3,368,697 | -0.09(-1.43%) |
Oct 14, 2016 | 6.040 | 6.330 | 6.030 | 6.280 | 5,565,863 | +0.28(+4.67%) |
Oct 13, 2016 | 5.930 | 6.060 | 5.870 | 6.000 | 2,532,050 | +0.00(+0.00%) |
Oct 12, 2016 | 6.000 | 6.050 | 5.940 | 6.000 | 3,172,849 | +0.00(+0.00%) |
Oct 11, 2016 | 6.080 | 6.120 | 5.900 | 6.000 | 3,850,730 | -0.16(-2.60%) |
Oct 10, 2016 | 6.170 | 6.300 | 6.040 | 6.160 | 4,327,738 | +0.04(+0.65%) |
Oct 07, 2016 | 6.170 | 6.230 | 5.940 | 6.120 | 5,282,427 | +0.00(+0.00%) |
Oct 06, 2016 | 5.920 | 6.180 | 5.900 | 6.120 | 9,607,278 | +0.18(+3.03%) |
Oct 05, 2016 | 5.570 | 5.960 | 5.550 | 5.940 | 5,672,380 | +0.38(+6.83%) |
Oct 04, 2016 | 5.590 | 5.700 | 5.470 | 5.560 | 2,916,192 | -0.08(-1.42%) |
Oct 03, 2016 | 5.710 | 5.740 | 5.560 | 5.640 | 4,488,651 | -0.02(-0.35%) |
Sep 30, 2016 | 5.560 | 5.735 | 5.560 | 5.660 | 4,571,806 | +0.14(+2.54%) |
Sep 29, 2016 | 5.670 | 5.700 | 5.440 | 5.520 | 3,508,534 | -0.12(-2.13%) |
Sep 28, 2016 | 5.780 | 5.830 | 5.490 | 5.640 | 3,336,701 | -0.10(-1.74%) |
Sep 27, 2016 | 5.620 | 5.750 | 5.590 | 5.740 | 2,735,497 | +0.13(+2.32%) |
Sep 26, 2016 | 5.780 | 5.800 | 5.583 | 5.610 | 2,645,001 | -0.23(-3.94%) |
Sep 23, 2016 | 5.640 | 5.880 | 5.630 | 5.840 | 3,446,414 | +0.10(+1.74%) |
Sep 22, 2016 | 5.690 | 5.790 | 5.645 | 5.740 | 3,640,669 | +0.10(+1.77%) |
Sep 21, 2016 | 5.500 | 5.650 | 5.450 | 5.640 | 3,675,129 | +0.19(+3.49%) |
Sep 20, 2016 | 5.560 | 5.590 | 5.420 | 5.450 | 5,852,525 | -0.09(-1.62%) |
Sep 19, 2016 | 5.300 | 5.560 | 5.240 | 5.540 | 5,033,090 | +0.27(+5.12%) |
Sep 16, 2016 | 5.290 | 5.300 | 5.170 | 5.270 | 5,283,129 | +0.00(+0.00%) |
Sep 15, 2016 | 5.250 | 5.300 | 5.210 | 5.270 | 3,700,179 | +0.04(+0.76%) |
Sep 14, 2016 | 5.270 | 5.290 | 5.200 | 5.230 | 4,425,785 | -0.05(-0.95%) |
Sep 13, 2016 | 5.500 | 5.560 | 5.195 | 5.280 | 7,650,461 | -0.38(-6.71%) |
Sep 12, 2016 | 5.400 | 5.660 | 5.350 | 5.660 | 3,022,180 | +0.22(+4.04%) |
Sep 09, 2016 | 5.690 | 5.830 | 5.430 | 5.440 | 5,894,200 | -0.41(-7.01%) |
Sep 08, 2016 | 5.920 | 5.930 | 5.770 | 5.850 | 3,749,270 | -0.06(-1.02%) |
Sep 07, 2016 | 5.900 | 5.965 | 5.845 | 5.910 | 6,531,572 | -0.01(-0.17%) |
Sep 06, 2016 | 5.810 | 5.920 | 5.800 | 5.920 | 5,900,425 | +0.09(+1.54%) |
Sep 02, 2016 | 5.590 | 5.830 | 5.830 | 5.830 | 7,205,900 | +0.27(+4.86%) |
Sep 01, 2016 | 5.730 | 5.740 | 5.500 | 5.560 | 4,410,434 | -0.14(-2.46%) |
Aug 31, 2016 | 5.730 | 5.770 | 5.640 | 5.700 | 4,124,399 | -0.02(-0.35%) |
Aug 30, 2016 | 5.750 | 5.790 | 5.655 | 5.720 | 3,019,441 | -0.04(-0.69%) |
Aug 29, 2016 | 5.780 | 5.840 | 5.720 | 5.760 | 4,457,218 | +0.03(+0.52%) |
Aug 26, 2016 | 5.680 | 5.836 | 5.630 | 5.730 | 4,897,666 | +0.03(+0.53%) |
Aug 25, 2016 | 5.590 | 5.710 | 5.575 | 5.700 | 5,434,915 | +0.10(+1.79%) |
Aug 24, 2016 | 5.570 | 5.650 | 5.490 | 5.600 | 4,106,953 | -0.01(-0.18%) |
Aug 23, 2016 | 5.640 | 5.685 | 5.560 | 5.610 | 3,899,240 | +0.04(+0.72%) |
Aug 22, 2016 | 5.550 | 5.635 | 5.420 | 5.570 | 4,892,394 | -0.03(-0.54%) |
Aug 19, 2016 | 5.460 | 5.670 | 5.460 | 5.600 | 4,147,355 | +0.06(+1.08%) |
Aug 18, 2016 | 5.400 | 5.540 | 5.380 | 5.540 | 4,514,848 | +0.17(+3.17%) |
Aug 17, 2016 | 5.500 | 5.535 | 5.310 | 5.370 | 4,097,411 | -0.17(-3.07%) |
Aug 16, 2016 | 5.500 | 5.565 | 5.390 | 5.540 | 4,180,562 | +0.00(+0.00%) |
Aug 15, 2016 | 5.500 | 5.705 | 5.430 | 5.540 | 6,910,470 | +0.11(+2.03%) |
Aug 12, 2016 | 5.250 | 5.490 | 5.210 | 5.430 | 9,588,871 | +0.21(+4.02%) |
Aug 11, 2016 | 5.220 | 5.350 | 5.170 | 5.220 | 6,631,018 | +0.05(+0.97%) |
Aug 10, 2016 | 5.170 | 5.200 | 5.035 | 5.170 | 4,268,071 | +0.01(+0.19%) |
Aug 09, 2016 | 5.170 | 5.290 | 5.140 | 5.160 | 8,247,450 | +0.01(+0.19%) |
Aug 08, 2016 | 5.100 | 5.175 | 5.065 | 5.150 | 4,803,696 | +0.05(+0.98%) |
Aug 05, 2016 | 5.120 | 5.250 | 5.060 | 5.100 | 9,625,274 | +0.04(+0.79%) |
Aug 04, 2016 | 5.110 | 5.195 | 5.020 | 5.060 | 7,257,827 | -0.02(-0.39%) |
Aug 03, 2016 | 4.730 | 5.240 | 4.640 | 5.080 | 15,194,969 | +0.32(+6.72%) |
Aug 02, 2016 | 4.500 | 5.040 | 4.440 | 4.760 | 21,418,046 | +0.60(+14.42%) |
Aug 01, 2016 | 4.040 | 4.210 | 3.960 | 4.160 | 6,536,696 | +0.09(+2.21%) |
Jul 29, 2016 | 3.850 | 4.100 | 3.810 | 4.070 | 5,101,558 | +0.19(+4.90%) |
Jul 28, 2016 | 3.890 | 3.910 | 3.800 | 3.880 | 1,678,642 | -0.02(-0.51%) |
Jul 27, 2016 | 3.910 | 3.950 | 3.845 | 3.900 | 2,684,893 | +0.01(+0.26%) |
Jul 26, 2016 | 3.820 | 3.910 | 3.800 | 3.890 | 3,367,503 | +0.07(+1.83%) |
Jul 25, 2016 | 3.810 | 3.910 | 3.750 | 3.820 | 3,464,982 | +0.01(+0.26%) |
Jul 22, 2016 | 3.780 | 3.830 | 3.720 | 3.810 | 2,881,140 | +0.01(+0.26%) |
Jul 21, 2016 | 3.920 | 3.980 | 3.770 | 3.800 | 4,138,297 | -0.17(-4.28%) |
Jul 20, 2016 | 3.940 | 4.010 | 3.850 | 3.970 | 3,618,047 | +0.03(+0.76%) |
Jul 19, 2016 | 4.020 | 4.060 | 3.910 | 3.940 | 5,450,526 | -0.15(-3.67%) |
Jul 18, 2016 | 4.100 | 4.110 | 4.030 | 4.090 | 2,952,200 | +0.01(+0.25%) |
Jul 15, 2016 | 4.110 | 4.130 | 4.030 | 4.080 | 3,154,813 | +0.00(+0.00%) |
Jul 14, 2016 | 4.040 | 4.150 | 3.955 | 4.080 | 3,767,360 | +0.04(+0.99%) |
Jul 13, 2016 | 4.140 | 4.170 | 4.015 | 4.040 | 7,570,607 | -0.07(-1.70%) |
Jul 12, 2016 | 4.000 | 4.170 | 3.920 | 4.110 | 7,177,507 | +0.13(+3.27%) |
Jul 11, 2016 | 3.940 | 4.030 | 3.860 | 3.980 | 6,394,776 | +0.05(+1.27%) |
Jul 08, 2016 | 3.830 | 3.990 | 3.740 | 3.930 | 6,496,600 | +0.19(+5.08%) |
Jul 07, 2016 | 3.760 | 3.880 | 3.740 | 3.740 | 3,496,357 | +0.01(+0.27%) |
Jul 06, 2016 | 3.700 | 3.790 | 3.650 | 3.730 | 3,595,737 | -0.02(-0.53%) |
Jul 05, 2016 | 3.950 | 3.950 | 3.650 | 3.750 | 3,682,330 | -0.21(-5.30%) |
Jul 01, 2016 | 3.830 | 3.960 | 3.960 | 3.960 | 3,706,700 | +0.18(+4.76%) |
Jun 30, 2016 | 3.860 | 3.865 | 3.730 | 3.780 | 6,156,449 | -0.03(-0.79%) |
Jun 29, 2016 | 3.740 | 3.850 | 3.660 | 3.810 | 6,506,858 | +0.18(+4.96%) |
Jun 28, 2016 | 3.620 | 3.730 | 3.570 | 3.630 | 5,015,461 | +0.10(+2.83%) |
Jun 27, 2016 | 3.750 | 3.770 | 3.520 | 3.530 | 7,407,059 | -0.32(-8.31%) |
Jun 24, 2016 | 4.000 | 4.000 | 3.750 | 3.850 | 42,116,032 | -0.39(-9.20%) |
Jun 23, 2016 | 4.240 | 4.315 | 4.210 | 4.240 | 3,567,920 | +0.08(+1.92%) |
Jun 22, 2016 | 4.200 | 4.290 | 4.140 | 4.160 | 3,243,894 | -0.01(-0.24%) |
Jun 21, 2016 | 4.120 | 4.200 | 4.095 | 4.170 | 3,488,275 | +0.05(+1.21%) |
Jun 20, 2016 | 4.090 | 4.310 | 4.090 | 4.120 | 6,472,096 | +0.10(+2.49%) |
Jun 17, 2016 | 3.950 | 4.055 | 3.940 | 4.020 | 5,567,283 | +0.08(+2.03%) |
Jun 16, 2016 | 3.880 | 4.020 | 3.820 | 3.940 | 3,113,566 | -0.02(-0.51%) |
Jun 15, 2016 | 3.990 | 4.110 | 3.960 | 3.960 | 3,140,454 | +0.01(+0.25%) |
Jun 14, 2016 | 3.980 | 4.060 | 3.880 | 3.950 | 2,836,497 | -0.07(-1.74%) |
Jun 13, 2016 | 4.120 | 4.160 | 3.980 | 4.020 | 2,501,805 | -0.13(-3.13%) |
Jun 10, 2016 | 4.140 | 4.200 | 4.110 | 4.150 | 2,288,839 | -0.05(-1.19%) |
Jun 09, 2016 | 4.290 | 4.310 | 4.040 | 4.200 | 6,184,144 | -0.13(-3.00%) |
Jun 08, 2016 | 4.410 | 4.410 | 4.290 | 4.330 | 3,487,712 | -0.04(-0.92%) |
Jun 07, 2016 | 4.380 | 4.430 | 4.330 | 4.370 | 4,468,672 | +0.02(+0.46%) |
Jun 06, 2016 | 4.270 | 4.390 | 4.270 | 4.350 | 4,252,623 | +0.15(+3.57%) |
Jun 03, 2016 | 4.150 | 4.285 | 4.110 | 4.200 | 6,022,631 | +0.19(+4.74%) |
Jun 02, 2016 | 3.910 | 4.020 | 3.910 | 4.010 | 2,358,477 | +0.05(+1.26%) |
Jun 01, 2016 | 3.880 | 3.980 | 3.820 | 3.960 | 4,099,580 | +0.06(+1.54%) |
May 31, 2016 | 3.890 | 4.000 | 3.820 | 3.900 | 3,913,705 | +0.04(+1.04%) |
May 27, 2016 | 3.860 | 3.860 | 3.860 | 3.860 | 1,727,300 | +0.02(+0.52%) |
May 26, 2016 | 3.970 | 3.970 | 3.800 | 3.840 | 2,346,062 | -0.08(-2.04%) |
May 25, 2016 | 3.780 | 3.990 | 3.770 | 3.920 | 4,085,761 | +0.19(+5.09%) |
May 24, 2016 | 3.800 | 3.900 | 3.700 | 3.730 | 3,899,510 | -0.03(-0.80%) |
May 23, 2016 | 3.790 | 3.860 | 3.730 | 3.760 | 3,772,495 | -0.05(-1.31%) |
May 20, 2016 | 3.810 | 3.860 | 3.770 | 3.810 | 3,916,485 | +0.03(+0.79%) |
May 19, 2016 | 3.830 | 3.900 | 3.720 | 3.780 | 5,426,842 | -0.11(-2.83%) |
May 18, 2016 | 4.000 | 4.100 | 3.895 | 3.890 | 3,411,550 | -0.14(-3.47%) |
May 17, 2016 | 4.010 | 4.205 | 3.980 | 4.030 | 3,415,980 | +0.00(+0.00%) |
May 16, 2016 | 4.010 | 4.120 | 4.000 | 4.030 | 3,020,661 | +0.02(+0.50%) |
May 13, 2016 | 4.200 | 4.270 | 4.000 | 4.010 | 2,937,226 | -0.20(-4.75%) |
May 12, 2016 | 4.270 | 4.330 | 4.090 | 4.210 | 4,238,730 | -0.02(-0.47%) |
May 11, 2016 | 4.320 | 4.390 | 4.080 | 4.230 | 6,360,542 | -0.09(-2.08%) |
May 10, 2016 | 4.090 | 4.350 | 4.060 | 4.320 | 6,206,553 | +0.23(+5.62%) |
May 09, 2016 | 4.120 | 4.150 | 3.950 | 4.090 | 6,397,190 | -0.08(-1.92%) |
May 06, 2016 | 4.180 | 4.240 | 4.090 | 4.170 | 5,541,772 | -0.02(-0.48%) |
May 05, 2016 | 4.150 | 4.605 | 3.950 | 4.190 | 8,711,890 | -0.11(-2.56%) |
May 04, 2016 | 4.240 | 4.380 | 4.220 | 4.300 | 3,364,963 | -0.02(-0.46%) |
May 03, 2016 | 4.640 | 4.700 | 4.300 | 4.320 | 4,675,409 | -0.41(-8.67%) |
May 02, 2016 | 4.730 | 4.800 | 4.640 | 4.730 | 4,427,619 | +0.02(+0.42%) |
Apr 29, 2016 | 4.640 | 4.800 | 4.590 | 4.710 | 4,146,518 | +0.06(+1.29%) |
Apr 28, 2016 | 4.760 | 4.850 | 4.620 | 4.650 | 5,481,118 | -0.16(-3.33%) |
Apr 27, 2016 | 4.750 | 4.930 | 4.730 | 4.810 | 5,415,953 | +0.05(+1.05%) |
Apr 26, 2016 | 4.830 | 4.900 | 4.745 | 4.760 | 4,501,420 | -0.06(-1.24%) |
Apr 25, 2016 | 4.880 | 4.970 | 4.720 | 4.820 | 4,397,507 | -0.06(-1.23%) |
Apr 22, 2016 | 4.780 | 4.955 | 4.780 | 4.880 | 3,883,572 | +0.07(+1.46%) |
Apr 21, 2016 | 4.980 | 5.010 | 4.785 | 4.810 | 4,863,923 | -0.18(-3.61%) |
Apr 20, 2016 | 4.980 | 5.050 | 4.960 | 4.990 | 2,925,919 | +0.03(+0.60%) |
Apr 19, 2016 | 5.030 | 5.060 | 4.880 | 4.960 | 4,034,833 | -0.03(-0.60%) |
Apr 18, 2016 | 5.000 | 5.070 | 4.940 | 4.990 | 4,275,409 | -0.02(-0.40%) |
Apr 15, 2016 | 4.950 | 5.060 | 4.910 | 5.010 | 4,446,932 | +0.02(+0.40%) |
Apr 14, 2016 | 5.020 | 5.190 | 4.935 | 4.990 | 5,813,032 | -0.01(-0.20%) |
Apr 13, 2016 | 5.090 | 5.245 | 4.980 | 5.000 | 6,790,060 | -0.01(-0.20%) |
Apr 12, 2016 | 4.650 | 5.112 | 4.630 | 5.010 | 13,613,072 | +0.16(+3.30%) |
Apr 11, 2016 | 4.590 | 5.000 | 4.550 | 4.850 | 11,300,929 | +0.33(+7.30%) |
Apr 08, 2016 | 4.640 | 4.710 | 4.370 | 4.520 | 11,718,925 | -0.07(-1.53%) |
Apr 07, 2016 | 4.790 | 4.975 | 4.450 | 4.590 | 9,387,224 | -0.26(-5.36%) |
Apr 06, 2016 | 4.810 | 4.920 | 4.700 | 4.850 | 7,342,469 | +0.04(+0.83%) |
Apr 05, 2016 | 4.790 | 4.940 | 4.790 | 4.810 | 4,169,451 | -0.04(-0.82%) |
Apr 04, 2016 | 4.750 | 4.950 | 4.700 | 4.850 | 6,128,848 | +0.09(+1.89%) |
Apr 01, 2016 | 4.750 | 4.930 | 4.580 | 4.760 | 7,652,337 | -0.05(-1.04%) |
Mar 31, 2016 | 4.700 | 4.840 | 4.590 | 4.810 | 8,909,185 | +0.11(+2.34%) |
Mar 30, 2016 | 4.620 | 4.800 | 4.620 | 4.700 | 7,548,087 | +0.07(+1.51%) |
Mar 29, 2016 | 4.590 | 4.710 | 4.431 | 4.630 | 6,527,552 | -0.01(-0.22%) |
Mar 28, 2016 | 4.430 | 4.670 | 4.430 | 4.640 | 8,712,487 | +0.36(+8.41%) |
Mar 24, 2016 | 4.320 | 4.280 | 4.280 | 4.280 | 6,099,600 | -0.10(-2.28%) |
Mar 23, 2016 | 4.550 | 4.720 | 4.320 | 4.380 | 7,814,449 | -0.15(-3.31%) |
Mar 22, 2016 | 4.650 | 4.720 | 4.500 | 4.530 | 7,292,906 | -0.20(-4.23%) |
Mar 21, 2016 | 4.800 | 4.970 | 4.580 | 4.730 | 14,049,903 | -0.06(-1.25%) |
Mar 18, 2016 | 4.380 | 4.850 | 4.380 | 4.790 | 16,822,384 | +0.39(+8.86%) |
Mar 17, 2016 | 4.050 | 4.455 | 4.010 | 4.400 | 7,556,916 | +0.28(+6.80%) |
Mar 16, 2016 | 3.970 | 4.150 | 3.770 | 4.120 | 5,521,980 | +0.10(+2.49%) |
Mar 15, 2016 | 4.320 | 4.390 | 3.940 | 4.020 | 4,727,847 | -0.36(-8.22%) |
Mar 14, 2016 | 4.250 | 4.450 | 4.180 | 4.380 | 5,167,381 | +0.18(+4.29%) |
Mar 11, 2016 | 4.280 | 4.500 | 4.130 | 4.200 | 7,072,757 | -0.02(-0.47%) |
Mar 10, 2016 | 4.010 | 4.250 | 3.910 | 4.220 | 6,662,289 | +0.26(+6.57%) |
Mar 09, 2016 | 4.030 | 4.130 | 3.915 | 3.960 | 5,117,839 | +0.00(+0.00%) |
Mar 08, 2016 | 4.120 | 4.160 | 3.880 | 3.960 | 5,542,969 | -0.27(-6.38%) |
Mar 07, 2016 | 4.080 | 4.320 | 4.070 | 4.230 | 5,818,462 | +0.07(+1.68%) |
Mar 04, 2016 | 4.070 | 4.415 | 3.990 | 4.160 | 11,732,562 | +0.11(+2.72%) |
Mar 03, 2016 | 3.730 | 4.085 | 3.730 | 4.050 | 11,941,429 | +0.30(+8.00%) |
Mar 02, 2016 | 3.700 | 3.790 | 3.585 | 3.750 | 7,603,898 | +0.02(+0.54%) |
Mar 01, 2016 | 3.800 | 3.820 | 3.650 | 3.730 | 5,543,062 | -0.08(-2.10%) |
Feb 29, 2016 | 3.740 | 3.875 | 3.685 | 3.810 | 6,281,374 | +0.08(+2.14%) |
Feb 26, 2016 | 3.750 | 3.845 | 3.600 | 3.730 | 6,652,963 | -0.01(-0.27%) |
Feb 25, 2016 | 3.740 | 3.890 | 3.630 | 3.740 | 4,859,748 | -0.02(-0.53%) |
Feb 24, 2016 | 3.640 | 3.800 | 3.500 | 3.760 | 4,972,467 | +0.03(+0.80%) |
Feb 23, 2016 | 3.650 | 3.880 | 3.650 | 3.730 | 5,024,633 | +0.00(+0.00%) |
Feb 22, 2016 | 3.500 | 3.750 | 3.500 | 3.730 | 5,603,687 | +0.21(+5.97%) |
Feb 19, 2016 | 3.670 | 3.720 | 3.470 | 3.520 | 7,750,654 | -0.34(-8.81%) |
Feb 18, 2016 | 3.880 | 3.900 | 3.530 | 3.860 | 13,656,448 | -0.06(-1.53%) |
Feb 17, 2016 | 3.380 | 3.940 | 3.360 | 3.920 | 12,242,690 | +0.55(+16.32%) |
Feb 16, 2016 | 3.250 | 3.480 | 3.070 | 3.370 | 7,125,862 | +0.20(+6.31%) |
Feb 12, 2016 | 2.760 | 3.170 | 3.170 | 3.170 | 10,541,200 | +0.54(+20.53%) |
Feb 11, 2016 | 2.920 | 3.060 | 2.610 | 2.630 | 12,531,783 | -0.62(-19.08%) |
Feb 10, 2016 | 3.400 | 3.500 | 3.240 | 3.250 | 8,642,490 | -0.18(-5.25%) |
Feb 09, 2016 | 3.200 | 3.500 | 3.100 | 3.430 | 8,598,952 | +0.12(+3.63%) |
Feb 08, 2016 | 3.100 | 3.320 | 3.030 | 3.310 | 8,444,655 | +0.08(+2.48%) |
Feb 05, 2016 | 3.350 | 3.430 | 3.190 | 3.230 | 5,177,436 | -0.10(-3.00%) |
Feb 04, 2016 | 3.000 | 3.360 | 3.000 | 3.330 | 5,895,535 | +0.29(+9.54%) |
Feb 03, 2016 | 3.030 | 3.080 | 2.820 | 3.040 | 9,689,190 | +0.03(+1.00%) |
Feb 02, 2016 | 3.160 | 3.160 | 2.960 | 3.010 | 6,409,872 | -0.19(-5.94%) |