Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.913 | 8.968 | 8.877 | 8.936 | 9,105,626 | +0.08(+0.89%) |
Apr 27, 2017 | 8.944 | 8.960 | 8.781 | 8.858 | 11,833,547 | -0.30(-3.26%) |
Apr 26, 2017 | 8.818 | 9.156 | 8.771 | 9.156 | 30,188,346 | +0.87(+10.53%) |
Apr 25, 2017 | 8.339 | 8.370 | 8.276 | 8.284 | 8,202,191 | -0.02(-0.19%) |
Apr 24, 2017 | 8.245 | 8.315 | 8.221 | 8.300 | 8,947,310 | +0.37(+4.66%) |
Apr 21, 2017 | 7.922 | 7.954 | 7.867 | 7.930 | 6,757,351 | -0.10(-1.27%) |
Apr 20, 2017 | 7.969 | 8.119 | 7.969 | 8.032 | 10,440,909 | +0.20(+2.51%) |
Apr 19, 2017 | 7.836 | 7.922 | 7.828 | 7.836 | 9,645,596 | +0.18(+2.36%) |
Apr 18, 2017 | 7.600 | 7.663 | 7.545 | 7.655 | 6,529,386 | -0.03(-0.41%) |
Apr 17, 2017 | 7.639 | 7.710 | 7.624 | 7.687 | 4,316,969 | +0.06(+0.82%) |
Apr 13, 2017 | 7.710 | 7.749 | 7.592 | 7.624 | 6,909,255 | -0.28(-3.48%) |
Apr 12, 2017 | 7.954 | 7.967 | 7.867 | 7.899 | 4,881,010 | -0.11(-1.37%) |
Apr 11, 2017 | 8.072 | 8.095 | 7.907 | 8.009 | 7,828,383 | +0.08(+0.99%) |
Apr 10, 2017 | 7.954 | 8.013 | 7.899 | 7.930 | 5,116,756 | -0.02(-0.30%) |
Apr 07, 2017 | 8.040 | 8.064 | 7.946 | 7.954 | 8,547,240 | -0.12(-1.46%) |
Apr 06, 2017 | 8.095 | 8.135 | 8.048 | 8.072 | 7,635,147 | +0.13(+1.58%) |
Apr 05, 2017 | 8.174 | 8.197 | 7.946 | 7.946 | 7,546,886 | -0.22(-2.69%) |
Apr 04, 2017 | 8.080 | 8.205 | 8.009 | 8.166 | 7,472,805 | -0.02(-0.19%) |
Apr 03, 2017 | 8.598 | 8.598 | 8.072 | 8.182 | 19,967,000 | -0.41(-4.76%) |
Mar 31, 2017 | 8.622 | 8.645 | 8.575 | 8.590 | 21,862,164 | -0.04(-0.46%) |
Mar 30, 2017 | 8.614 | 8.685 | 8.598 | 8.630 | 19,746,368 | -0.07(-0.81%) |
Mar 29, 2017 | 8.685 | 8.748 | 8.669 | 8.700 | 4,396,408 | -0.05(-0.54%) |
Mar 28, 2017 | 8.614 | 8.794 | 8.575 | 8.748 | 10,099,870 | +0.17(+2.02%) |
Mar 27, 2017 | 8.441 | 8.583 | 8.402 | 8.575 | 5,619,465 | +0.08(+0.93%) |
Mar 24, 2017 | 8.449 | 8.543 | 8.433 | 8.496 | 6,569,044 | +0.02(+0.19%) |
Mar 23, 2017 | 8.378 | 8.496 | 8.327 | 8.480 | 10,640,129 | -0.14(-1.64%) |
Mar 22, 2017 | 8.512 | 8.630 | 8.465 | 8.622 | 11,999,817 | +0.21(+2.52%) |
Mar 21, 2017 | 8.944 | 8.952 | 8.402 | 8.410 | 18,164,594 | -0.47(-5.31%) |
Mar 20, 2017 | 8.968 | 8.976 | 8.842 | 8.881 | 7,620,613 | -0.13(-1.48%) |
Mar 17, 2017 | 9.054 | 9.086 | 9.007 | 9.015 | 6,449,079 | -0.09(-0.95%) |
Mar 16, 2017 | 9.086 | 9.101 | 8.999 | 9.101 | 7,248,601 | +0.20(+2.30%) |
Mar 15, 2017 | 8.763 | 8.968 | 8.748 | 8.897 | 12,011,858 | +0.20(+2.35%) |
Mar 14, 2017 | 8.873 | 8.881 | 8.669 | 8.693 | 15,344,785 | -0.04(-0.45%) |
Mar 13, 2017 | 8.630 | 8.763 | 8.622 | 8.732 | 4,312,487 | +0.16(+1.83%) |
Mar 10, 2017 | 8.559 | 8.602 | 8.496 | 8.575 | 8,426,872 | +0.02(+0.18%) |
Mar 09, 2017 | 8.590 | 8.622 | 8.508 | 8.559 | 7,443,863 | -0.07(-0.82%) |
Mar 08, 2017 | 8.716 | 8.724 | 8.622 | 8.630 | 3,204,091 | +0.02(+0.27%) |
Mar 07, 2017 | 8.685 | 8.693 | 8.598 | 8.606 | 2,792,463 | -0.07(-0.82%) |
Mar 06, 2017 | 8.771 | 8.775 | 8.638 | 8.677 | 3,672,715 | -0.14(-1.60%) |
Mar 03, 2017 | 8.748 | 8.850 | 8.669 | 8.818 | 6,435,918 | +0.19(+2.19%) |
Mar 02, 2017 | 8.669 | 8.712 | 8.622 | 8.630 | 4,427,044 | -0.05(-0.54%) |
Mar 01, 2017 | 8.669 | 8.767 | 8.645 | 8.677 | 7,151,762 | +0.06(+0.64%) |
Feb 28, 2017 | 8.685 | 8.704 | 8.567 | 8.622 | 4,802,515 | -0.08(-0.90%) |
Feb 27, 2017 | 8.606 | 8.724 | 8.575 | 8.700 | 5,026,662 | +0.22(+2.59%) |
Feb 24, 2017 | 8.449 | 8.512 | 8.394 | 8.480 | 6,686,210 | -0.20(-2.35%) |
Feb 23, 2017 | 8.889 | 8.905 | 8.638 | 8.685 | 12,671,275 | -0.26(-2.90%) |
Feb 22, 2017 | 8.889 | 8.991 | 8.889 | 8.944 | 5,863,144 | -0.04(-0.44%) |
Feb 21, 2017 | 8.991 | 9.050 | 8.928 | 8.983 | 5,910,295 | +0.06(+0.70%) |
Feb 17, 2017 | 8.920 | 8.920 | 8.920 | 0 | -0.16(-1.73%) | |
Feb 16, 2017 | 9.078 | 9.125 | 9.007 | 9.078 | 5,572,479 | +0.02(+0.26%) |
Feb 15, 2017 | 8.936 | 9.141 | 8.928 | 9.054 | 9,090,439 | +0.08(+0.88%) |
Feb 14, 2017 | 8.881 | 9.031 | 8.865 | 8.976 | 26,421,954 | +0.38(+4.39%) |
Feb 13, 2017 | 8.614 | 8.661 | 8.583 | 8.598 | 20,957,094 | +0.15(+1.77%) |
Feb 10, 2017 | 8.441 | 8.543 | 8.441 | 8.449 | 14,286,042 | -0.05(-0.55%) |
Feb 09, 2017 | 8.331 | 8.575 | 8.331 | 8.496 | 8,654,224 | +0.17(+2.08%) |
Feb 08, 2017 | 8.158 | 8.370 | 8.111 | 8.323 | 17,689,704 | +0.25(+3.12%) |
Feb 07, 2017 | 8.229 | 8.252 | 8.005 | 8.072 | 21,192,352 | -0.39(-4.64%) |
Feb 06, 2017 | 8.488 | 8.559 | 8.331 | 8.465 | 11,713,249 | -0.20(-2.36%) |
Feb 03, 2017 | 8.653 | 8.685 | 8.575 | 8.669 | 9,106,042 | +0.10(+1.19%) |
Feb 02, 2017 | 8.590 | 8.638 | 8.535 | 8.567 | 30,263,182 | -0.06(-0.73%) |
Feb 01, 2017 | 8.677 | 8.708 | 8.488 | 8.630 | 11,655,364 | -0.01(-0.09%) |
Jan 31, 2017 | 8.661 | 8.673 | 8.457 | 8.638 | 9,075,609 | +0.14(+1.67%) |
Jan 30, 2017 | 8.559 | 8.575 | 8.410 | 8.496 | 8,883,832 | -0.21(-2.44%) |
Jan 27, 2017 | 8.795 | 8.803 | 8.673 | 8.708 | 7,478,210 | +0.02(+0.18%) |
Jan 26, 2017 | 8.708 | 8.748 | 8.504 | 8.693 | 16,548,171 | +0.06(+0.73%) |
Jan 25, 2017 | 8.732 | 8.763 | 8.496 | 8.630 | 17,564,324 | +0.08(+0.92%) |
Jan 24, 2017 | 8.417 | 8.638 | 8.402 | 8.551 | 20,516,876 | +0.47(+5.84%) |
Jan 23, 2017 | 8.040 | 8.087 | 7.993 | 8.080 | 15,013,877 | +0.21(+2.70%) |
Jan 20, 2017 | 7.930 | 7.954 | 7.836 | 7.867 | 10,070,557 | +0.06(+0.70%) |
Jan 19, 2017 | 7.765 | 7.859 | 7.745 | 7.812 | 15,573,562 | +0.21(+2.79%) |
Jan 18, 2017 | 7.459 | 7.765 | 7.443 | 7.600 | 13,408,069 | +0.14(+1.90%) |
Jan 17, 2017 | 7.561 | 7.580 | 7.435 | 7.459 | 13,934,887 | -0.19(-2.47%) |
Jan 13, 2017 | 7.647 | 7.647 | 7.647 | 0 | -0.17(-2.21%) | |
Jan 12, 2017 | 8.881 | 8.897 | 7.113 | 7.820 | 121,918,984 | -0.90(-10.28%) |
Jan 11, 2017 | 8.488 | 8.732 | 8.445 | 8.716 | 15,846,989 | +0.22(+2.59%) |
Jan 10, 2017 | 8.284 | 8.535 | 8.268 | 8.496 | 17,225,940 | +0.19(+2.27%) |
Jan 09, 2017 | 8.307 | 8.386 | 8.190 | 8.307 | 11,914,740 | +0.12(+1.44%) |
Jan 06, 2017 | 8.056 | 8.292 | 8.025 | 8.190 | 22,649,350 | +0.48(+6.22%) |
Jan 05, 2017 | 7.718 | 7.789 | 7.667 | 7.710 | 8,785,768 | +0.10(+1.34%) |
Jan 04, 2017 | 7.451 | 7.616 | 7.443 | 7.608 | 9,779,959 | +0.10(+1.36%) |
Jan 03, 2017 | 7.569 | 7.577 | 7.435 | 7.506 | 11,207,944 | +0.34(+4.71%) |
Dec 30, 2016 | 7.168 | 7.168 | 7.168 | 0 | +0.05(+0.66%) | |
Dec 29, 2016 | 7.129 | 7.160 | 7.074 | 7.121 | 4,949,191 | +0.06(+0.78%) |
Dec 28, 2016 | 7.121 | 7.144 | 7.062 | 7.066 | 4,939,194 | -0.09(-1.21%) |
Dec 27, 2016 | 7.152 | 7.187 | 7.139 | 7.152 | 4,032,934 | +0.05(+0.66%) |
Dec 23, 2016 | 7.105 | 7.105 | 7.105 | 0 | +0.17(+2.38%) | |
Dec 22, 2016 | 7.097 | 7.113 | 6.901 | 6.940 | 8,229,478 | -0.17(-2.43%) |
Dec 21, 2016 | 7.129 | 7.164 | 7.105 | 7.113 | 4,890,229 | -0.02(-0.33%) |
Dec 20, 2016 | 7.034 | 7.144 | 7.011 | 7.136 | 8,323,070 | +0.17(+2.48%) |
Dec 19, 2016 | 7.026 | 7.042 | 6.932 | 6.963 | 8,845,792 | +0.05(+0.68%) |
Dec 16, 2016 | 6.893 | 6.979 | 6.861 | 6.916 | 14,785,192 | +0.06(+0.80%) |
Dec 15, 2016 | 6.767 | 6.905 | 6.739 | 6.861 | 11,147,552 | +0.18(+2.71%) |
Dec 14, 2016 | 6.791 | 6.818 | 6.665 | 6.681 | 8,948,243 | -0.11(-1.62%) |
Dec 13, 2016 | 6.696 | 6.846 | 6.696 | 6.791 | 9,855,701 | +0.13(+1.89%) |
Dec 12, 2016 | 6.853 | 6.861 | 6.633 | 6.665 | 21,794,822 | +0.06(+0.83%) |
Dec 09, 2016 | 6.649 | 6.681 | 6.555 | 6.610 | 17,223,770 | -0.03(-0.47%) |
Dec 08, 2016 | 6.665 | 6.684 | 6.602 | 6.641 | 15,873,033 | -0.02(-0.24%) |
Dec 07, 2016 | 6.602 | 6.728 | 6.563 | 6.657 | 20,466,064 | +0.16(+2.42%) |
Dec 06, 2016 | 6.468 | 6.512 | 6.421 | 6.500 | 17,342,952 | +0.13(+1.97%) |
Dec 05, 2016 | 6.295 | 6.433 | 6.272 | 6.374 | 21,899,352 | +0.38(+6.29%) |
Dec 02, 2016 | 6.083 | 6.146 | 5.957 | 5.997 | 18,976,624 | -0.09(-1.42%) |
Dec 01, 2016 | 6.067 | 6.130 | 5.969 | 6.083 | 21,779,770 | +0.06(+1.04%) |
Nov 30, 2016 | 6.020 | 6.075 | 5.989 | 6.020 | 16,110,370 | +0.09(+1.46%) |
Nov 29, 2016 | 6.028 | 6.052 | 5.879 | 5.934 | 24,514,546 | -0.08(-1.31%) |
Nov 28, 2016 | 6.154 | 6.185 | 5.993 | 6.012 | 15,034,532 | -0.04(-0.65%) |
Nov 25, 2016 | 6.060 | 6.071 | 6.005 | 6.052 | 4,187,025 | +0.06(+1.05%) |
Nov 23, 2016 | 5.989 | 5.989 | 5.989 | 0 | +0.02(+0.40%) | |
Nov 22, 2016 | 6.005 | 6.036 | 5.910 | 5.965 | 7,236,395 | +0.04(+0.66%) |
Nov 21, 2016 | 5.863 | 5.950 | 5.855 | 5.926 | 8,211,748 | +0.09(+1.48%) |
Nov 18, 2016 | 5.863 | 5.899 | 5.832 | 5.840 | 10,389,546 | -0.03(-0.54%) |
Nov 17, 2016 | 5.855 | 5.891 | 5.737 | 5.871 | 10,889,439 | -0.07(-1.19%) |
Nov 16, 2016 | 5.871 | 5.981 | 5.840 | 5.942 | 13,164,456 | +0.03(+0.53%) |
Nov 15, 2016 | 5.761 | 6.044 | 5.659 | 5.910 | 15,567,663 | +0.36(+6.52%) |
Nov 14, 2016 | 5.871 | 5.942 | 5.399 | 5.549 | 33,493,500 | -0.46(-7.71%) |
Nov 11, 2016 | 6.028 | 6.123 | 5.957 | 6.012 | 27,592,370 | +0.05(+0.79%) |
Nov 10, 2016 | 5.439 | 6.005 | 5.588 | 5.965 | 45,618,776 | +0.53(+9.68%) |
Nov 09, 2016 | 5.384 | 5.454 | 5.289 | 5.439 | 15,230,665 | -0.13(-2.40%) |
Nov 08, 2016 | 5.525 | 5.584 | 5.471 | 5.572 | 8,653,042 | -0.09(-1.53%) |
Nov 07, 2016 | 5.517 | 5.667 | 5.495 | 5.659 | 15,753,775 | +0.35(+6.67%) |
Nov 04, 2016 | 5.329 | 5.392 | 5.274 | 5.305 | 7,677,442 | -0.03(-0.59%) |
Nov 03, 2016 | 5.415 | 5.443 | 5.305 | 5.337 | 8,930,861 | +0.01(+0.15%) |
Nov 02, 2016 | 5.509 | 5.509 | 5.270 | 5.329 | 17,363,460 | -0.36(-6.35%) |
Nov 01, 2016 | 5.847 | 5.863 | 5.604 | 5.690 | 19,003,776 | -0.06(-1.09%) |
Oct 31, 2016 | 5.667 | 5.777 | 5.667 | 5.753 | 13,883,559 | +0.10(+1.81%) |
Oct 28, 2016 | 5.627 | 5.722 | 5.620 | 5.651 | 15,776,049 | -0.01(-0.14%) |
Oct 27, 2016 | 5.486 | 5.737 | 5.462 | 5.659 | 24,137,332 | +0.20(+3.60%) |
Oct 26, 2016 | 5.211 | 5.470 | 5.195 | 5.462 | 28,269,312 | +0.32(+6.27%) |
Oct 25, 2016 | 5.164 | 5.179 | 5.038 | 5.140 | 24,671,950 | +0.02(+0.46%) |
Oct 24, 2016 | 5.006 | 5.117 | 4.991 | 5.117 | 12,437,114 | +0.17(+3.33%) |
Oct 21, 2016 | 4.959 | 4.975 | 4.932 | 4.951 | 2,614,270 | -0.05(-0.94%) |
Oct 20, 2016 | 4.959 | 5.016 | 4.936 | 4.999 | 3,266,003 | +0.02(+0.32%) |
Oct 19, 2016 | 4.936 | 4.991 | 4.928 | 4.983 | 9,281,294 | +0.06(+1.12%) |
Oct 18, 2016 | 4.967 | 4.967 | 4.912 | 4.928 | 4,983,529 | -0.01(-0.16%) |
Oct 17, 2016 | 4.959 | 4.991 | 4.924 | 4.936 | 4,181,214 | -0.02(-0.32%) |
Oct 14, 2016 | 4.944 | 4.999 | 4.932 | 4.951 | 5,880,591 | +0.11(+2.27%) |
Oct 13, 2016 | 4.920 | 4.936 | 4.826 | 4.841 | 15,816,712 | -0.16(-3.14%) |
Oct 12, 2016 | 5.014 | 5.046 | 4.983 | 4.999 | 6,634,494 | -0.11(-2.15%) |
Oct 11, 2016 | 5.211 | 5.227 | 5.093 | 5.109 | 6,193,504 | -0.06(-1.07%) |
Oct 10, 2016 | 5.164 | 5.211 | 5.162 | 5.164 | 4,266,486 | +0.08(+1.55%) |
Oct 07, 2016 | 5.124 | 5.124 | 5.061 | 5.085 | 4,953,892 | -0.04(-0.77%) |
Oct 06, 2016 | 5.195 | 5.211 | 5.093 | 5.124 | 5,545,980 | -0.05(-0.91%) |
Oct 05, 2016 | 5.093 | 5.211 | 5.093 | 5.172 | 7,224,346 | +0.13(+2.65%) |
Oct 04, 2016 | 5.077 | 5.093 | 4.999 | 5.038 | 7,403,035 | -0.04(-0.77%) |
Oct 03, 2016 | 5.006 | 5.077 | 4.991 | 5.077 | 6,029,171 | +0.05(+0.94%) |
Sep 30, 2016 | 4.826 | 5.069 | 4.826 | 5.030 | 9,755,041 | +0.20(+4.23%) |
Sep 29, 2016 | 4.920 | 4.959 | 4.818 | 4.826 | 8,916,838 | -0.07(-1.44%) |
Sep 28, 2016 | 4.873 | 4.896 | 4.810 | 4.896 | 12,417,726 | +0.11(+2.30%) |
Sep 27, 2016 | 4.771 | 4.841 | 4.755 | 4.786 | 9,956,125 | -0.08(-1.62%) |
Sep 26, 2016 | 4.928 | 4.940 | 4.865 | 4.865 | 6,724,869 | -0.19(-3.73%) |
Sep 23, 2016 | 5.046 | 5.101 | 5.030 | 5.054 | 6,476,423 | -0.09(-1.68%) |
Sep 22, 2016 | 5.140 | 5.172 | 5.101 | 5.140 | 6,989,956 | +0.10(+2.03%) |
Sep 21, 2016 | 4.975 | 5.038 | 4.951 | 5.038 | 7,388,296 | +0.08(+1.58%) |
Sep 20, 2016 | 5.069 | 5.085 | 4.936 | 4.959 | 9,124,555 | -0.19(-3.66%) |
Sep 19, 2016 | 5.124 | 5.195 | 5.109 | 5.148 | 7,121,053 | +0.16(+3.15%) |
Sep 16, 2016 | 4.991 | 5.022 | 4.967 | 4.991 | 7,665,504 | -0.13(-2.61%) |
Sep 15, 2016 | 5.014 | 5.164 | 4.983 | 5.124 | 8,113,623 | +0.10(+2.03%) |
Sep 14, 2016 | 5.046 | 5.093 | 5.014 | 5.022 | 4,605,545 | -0.10(-1.99%) |
Sep 13, 2016 | 5.179 | 5.195 | 5.109 | 5.124 | 4,626,570 | -0.15(-2.83%) |
Sep 12, 2016 | 5.132 | 5.297 | 5.124 | 5.274 | 5,702,734 | +0.03(+0.60%) |
Sep 09, 2016 | 5.313 | 5.340 | 5.234 | 5.242 | 3,863,025 | -0.13(-2.49%) |
Sep 08, 2016 | 5.368 | 5.407 | 5.321 | 5.376 | 4,409,188 | -0.08(-1.44%) |
Sep 07, 2016 | 5.399 | 5.470 | 5.399 | 5.454 | 4,035,998 | +0.10(+1.91%) |
Sep 06, 2016 | 5.321 | 5.384 | 5.282 | 5.352 | 3,885,806 | +0.08(+1.49%) |
Sep 02, 2016 | 5.227 | 5.274 | 5.274 | 5.274 | 7,436,645 | -0.08(-1.47%) |
Sep 01, 2016 | 5.360 | 5.421 | 5.282 | 5.352 | 6,523,996 | -0.06(-1.02%) |
Aug 31, 2016 | 5.470 | 5.517 | 5.384 | 5.407 | 6,407,049 | -0.06(-1.15%) |
Aug 30, 2016 | 5.415 | 5.486 | 5.407 | 5.470 | 4,281,959 | +0.09(+1.75%) |
Aug 29, 2016 | 5.321 | 5.384 | 5.307 | 5.376 | 4,515,652 | -0.03(-0.58%) |
Aug 26, 2016 | 5.439 | 5.486 | 5.352 | 5.407 | 3,852,749 | -0.03(-0.58%) |
Aug 25, 2016 | 5.439 | 5.454 | 5.392 | 5.439 | 4,608,119 | +0.04(+0.73%) |
Aug 24, 2016 | 5.399 | 5.458 | 5.392 | 5.399 | 4,044,659 | +0.02(+0.44%) |
Aug 23, 2016 | 5.297 | 5.392 | 5.289 | 5.376 | 4,875,215 | +0.10(+1.94%) |
Aug 22, 2016 | 5.172 | 5.285 | 5.156 | 5.274 | 3,956,108 | +0.01(+0.15%) |
Aug 19, 2016 | 5.187 | 5.270 | 5.172 | 5.266 | 7,014,870 | -0.09(-1.62%) |
Aug 18, 2016 | 5.297 | 5.384 | 5.282 | 5.352 | 3,283,912 | +0.01(+0.15%) |
Aug 17, 2016 | 5.313 | 5.364 | 5.262 | 5.344 | 3,998,623 | -0.01(-0.15%) |
Aug 16, 2016 | 5.415 | 5.462 | 5.352 | 5.352 | 5,557,337 | -0.12(-2.16%) |
Aug 15, 2016 | 5.423 | 5.482 | 5.415 | 5.470 | 3,332,877 | +0.06(+1.02%) |
Aug 12, 2016 | 5.415 | 5.458 | 5.372 | 5.415 | 7,085,260 | -0.02(-0.29%) |
Aug 11, 2016 | 5.399 | 5.478 | 5.384 | 5.431 | 3,904,447 | +0.01(+0.14%) |
Aug 10, 2016 | 5.423 | 5.462 | 5.407 | 5.423 | 3,833,544 | +0.02(+0.44%) |
Aug 09, 2016 | 5.337 | 5.423 | 5.337 | 5.399 | 5,436,485 | +0.08(+1.48%) |
Aug 08, 2016 | 5.337 | 5.344 | 5.274 | 5.321 | 5,625,149 | +0.02(+0.30%) |
Aug 05, 2016 | 5.234 | 5.313 | 5.211 | 5.305 | 3,198,938 | +0.19(+3.69%) |
Aug 04, 2016 | 5.109 | 5.148 | 5.078 | 5.117 | 6,473,063 | -0.09(-1.66%) |
Aug 03, 2016 | 5.093 | 5.234 | 5.061 | 5.203 | 12,941,737 | +0.42(+8.88%) |
Aug 02, 2016 | 4.912 | 4.912 | 4.724 | 4.779 | 9,146,165 | -0.20(-3.95%) |
Aug 01, 2016 | 5.038 | 5.038 | 4.951 | 4.975 | 3,809,393 | -0.06(-1.25%) |
Jul 29, 2016 | 5.054 | 5.077 | 5.010 | 5.038 | 6,432,486 | +0.02(+0.47%) |
Jul 28, 2016 | 5.187 | 5.195 | 4.975 | 5.014 | 12,317,269 | -0.25(-4.78%) |
Jul 27, 2016 | 5.557 | 5.572 | 5.187 | 5.266 | 27,451,678 | -0.24(-4.29%) |
Jul 26, 2016 | 5.439 | 5.517 | 5.439 | 5.502 | 8,331,391 | +0.09(+1.74%) |
Jul 25, 2016 | 5.321 | 5.431 | 5.321 | 5.407 | 6,081,909 | +0.02(+0.29%) |
Jul 22, 2016 | 5.399 | 5.423 | 5.356 | 5.392 | 3,209,422 | -0.04(-0.72%) |
Jul 21, 2016 | 5.454 | 5.533 | 5.396 | 5.431 | 7,351,985 | +0.03(+0.58%) |
Jul 20, 2016 | 5.352 | 5.415 | 5.321 | 5.399 | 12,928,465 | +0.24(+4.73%) |
Jul 19, 2016 | 5.124 | 5.195 | 5.117 | 5.156 | 9,955,054 | -0.13(-2.53%) |
Jul 18, 2016 | 5.305 | 5.431 | 5.148 | 5.289 | 23,721,302 | -0.02(-0.30%) |
Jul 15, 2016 | 5.305 | 5.313 | 5.258 | 5.305 | 4,487,925 | -0.01(-0.15%) |
Jul 14, 2016 | 5.282 | 5.321 | 5.254 | 5.313 | 8,408,331 | +0.16(+3.05%) |
Jul 13, 2016 | 5.187 | 5.187 | 5.093 | 5.156 | 4,232,813 | -0.06(-1.20%) |
Jul 12, 2016 | 5.274 | 5.297 | 5.195 | 5.219 | 7,612,237 | +0.20(+3.91%) |
Jul 11, 2016 | 4.896 | 5.030 | 4.896 | 5.022 | 8,732,814 | +0.21(+4.41%) |
Jul 08, 2016 | 4.731 | 4.834 | 4.496 | 4.810 | 12,473,466 | +0.31(+6.99%) |
Jul 07, 2016 | 4.558 | 4.598 | 4.448 | 4.496 | 6,022,237 | +0.02(+0.35%) |
Jul 06, 2016 | 4.362 | 4.496 | 4.283 | 4.480 | 8,800,741 | +0.02(+0.35%) |
Jul 05, 2016 | 4.621 | 4.629 | 4.433 | 4.464 | 9,959,104 | -0.44(-8.97%) |
Jul 01, 2016 | 4.936 | 4.904 | 4.904 | 4.904 | 6,057,160 | +0.09(+1.96%) |
Jun 30, 2016 | 4.771 | 4.845 | 4.692 | 4.810 | 7,273,921 | +0.09(+2.00%) |
Jun 29, 2016 | 4.747 | 4.762 | 4.637 | 4.716 | 7,059,514 | -0.05(-0.99%) |
Jun 28, 2016 | 4.763 | 4.841 | 4.704 | 4.763 | 6,975,386 | +0.08(+1.68%) |
Jun 27, 2016 | 4.747 | 4.747 | 4.598 | 4.684 | 8,158,780 | -0.28(-5.55%) |
Jun 24, 2016 | 5.014 | 5.148 | 4.928 | 4.959 | 17,625,150 | -0.69(-12.24%) |
Jun 23, 2016 | 5.588 | 5.659 | 5.533 | 5.651 | 4,953,561 | +0.21(+3.90%) |
Jun 22, 2016 | 5.572 | 5.596 | 5.423 | 5.439 | 5,838,218 | -0.11(-1.98%) |
Jun 21, 2016 | 5.588 | 5.612 | 5.517 | 5.549 | 3,219,221 | +0.02(+0.28%) |
Jun 20, 2016 | 5.549 | 5.596 | 5.525 | 5.533 | 7,146,201 | +0.22(+4.14%) |
Jun 17, 2016 | 5.289 | 5.321 | 5.195 | 5.313 | 6,191,472 | +0.16(+3.05%) |
Jun 16, 2016 | 4.991 | 5.164 | 4.951 | 5.156 | 6,997,294 | +0.00(+0.00%) |
Jun 15, 2016 | 5.101 | 5.230 | 5.085 | 5.156 | 7,528,479 | -0.02(-0.46%) |
Jun 14, 2016 | 5.179 | 5.227 | 5.101 | 5.179 | 10,598,286 | -0.04(-0.75%) |
Jun 13, 2016 | 5.179 | 5.313 | 5.172 | 5.219 | 7,352,756 | -0.18(-3.35%) |
Jun 10, 2016 | 5.462 | 5.494 | 5.352 | 5.399 | 8,598,556 | -0.22(-3.92%) |
Jun 09, 2016 | 5.572 | 5.667 | 5.557 | 5.620 | 5,622,634 | -0.09(-1.65%) |
Jun 08, 2016 | 5.800 | 5.832 | 5.690 | 5.714 | 4,139,261 | -0.01(-0.14%) |
Jun 07, 2016 | 5.580 | 5.761 | 5.580 | 5.722 | 6,260,369 | +0.21(+3.85%) |
Jun 06, 2016 | 5.470 | 5.533 | 5.454 | 5.509 | 4,383,078 | +0.01(+0.14%) |
Jun 03, 2016 | 5.517 | 5.517 | 5.415 | 5.502 | 5,378,725 | -0.10(-1.82%) |
Jun 02, 2016 | 5.564 | 5.620 | 5.541 | 5.604 | 3,919,352 | +0.07(+1.28%) |
Jun 01, 2016 | 5.557 | 5.564 | 5.435 | 5.533 | 9,631,482 | -0.10(-1.81%) |
May 31, 2016 | 5.667 | 5.682 | 5.588 | 5.635 | 10,047,265 | +0.20(+3.61%) |
May 27, 2016 | 5.447 | 5.439 | 5.439 | 5.439 | 5,770,372 | -0.13(-2.40%) |
May 26, 2016 | 5.627 | 5.651 | 5.517 | 5.572 | 5,423,763 | -0.04(-0.70%) |
May 25, 2016 | 5.580 | 5.620 | 5.541 | 5.612 | 8,670,665 | +0.17(+3.03%) |
May 24, 2016 | 5.407 | 5.478 | 5.384 | 5.447 | 10,188,763 | +0.20(+3.74%) |
May 23, 2016 | 5.297 | 5.355 | 5.215 | 5.250 | 17,355,118 | -0.28(-5.11%) |
May 20, 2016 | 5.462 | 5.564 | 5.462 | 5.533 | 8,770,645 | +0.17(+3.23%) |
May 19, 2016 | 5.612 | 5.643 | 5.344 | 5.360 | 14,670,788 | -0.18(-3.26%) |
May 18, 2016 | 5.557 | 5.631 | 5.490 | 5.541 | 11,169,541 | +0.02(+0.43%) |
May 17, 2016 | 5.714 | 5.745 | 5.502 | 5.517 | 16,084,834 | -0.39(-6.65%) |
May 16, 2016 | 5.981 | 6.020 | 5.895 | 5.910 | 8,643,787 | -0.10(-1.70%) |
May 13, 2016 | 6.036 | 6.099 | 5.981 | 6.012 | 5,107,751 | +0.02(+0.39%) |
May 12, 2016 | 6.067 | 6.107 | 5.946 | 5.989 | 5,359,415 | +0.02(+0.26%) |
May 11, 2016 | 6.005 | 6.067 | 5.957 | 5.973 | 4,333,546 | -0.17(-2.81%) |
May 10, 2016 | 6.044 | 6.146 | 6.044 | 6.146 | 4,172,930 | +0.18(+3.03%) |
May 09, 2016 | 5.989 | 6.012 | 5.883 | 5.965 | 6,636,675 | -0.10(-1.68%) |
May 06, 2016 | 5.973 | 6.107 | 5.965 | 6.067 | 4,502,904 | +0.06(+0.91%) |
May 05, 2016 | 6.044 | 6.060 | 5.965 | 6.012 | 13,812,610 | -0.14(-2.30%) |
May 04, 2016 | 6.233 | 6.287 | 6.138 | 6.154 | 8,996,695 | -0.10(-1.63%) |
May 03, 2016 | 6.398 | 6.406 | 6.233 | 6.256 | 13,678,015 | -0.20(-3.05%) |