Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 3.951 | 4.000 | 3.882 | 3.951 | 1,933,444 | +0.05(+1.27%) |
Jan 30, 2017 | 4.070 | 4.070 | 3.882 | 3.902 | 2,974,262 | -0.20(-4.82%) |
Jan 27, 2017 | 4.198 | 4.208 | 4.060 | 4.099 | 1,786,354 | -0.14(-3.26%) |
Jan 26, 2017 | 4.445 | 4.504 | 4.208 | 4.238 | 2,887,124 | -0.14(-3.16%) |
Jan 25, 2017 | 4.317 | 4.475 | 4.277 | 4.376 | 2,130,540 | +0.04(+0.91%) |
Jan 24, 2017 | 4.089 | 4.396 | 4.080 | 4.336 | 3,549,554 | +0.30(+7.33%) |
Jan 23, 2017 | 3.961 | 4.050 | 3.892 | 4.040 | 1,933,836 | +0.03(+0.74%) |
Jan 20, 2017 | 4.109 | 4.129 | 3.971 | 4.010 | 2,307,703 | +0.01(+0.25%) |
Jan 19, 2017 | 4.080 | 4.149 | 3.974 | 4.000 | 1,970,351 | -0.08(-1.94%) |
Jan 18, 2017 | 4.257 | 4.267 | 4.030 | 4.080 | 3,024,295 | -0.28(-6.35%) |
Jan 17, 2017 | 4.445 | 4.475 | 4.331 | 4.356 | 1,654,388 | -0.04(-0.90%) |
Jan 13, 2017 | 4.396 | 4.396 | 4.396 | 0 | -0.05(-1.11%) | |
Jan 12, 2017 | 4.702 | 4.712 | 4.405 | 4.445 | 2,682,474 | -0.14(-3.02%) |
Jan 11, 2017 | 4.593 | 4.632 | 4.475 | 4.583 | 2,107,323 | +0.02(+0.43%) |
Jan 10, 2017 | 4.643 | 4.702 | 4.538 | 4.564 | 2,372,331 | -0.07(-1.49%) |
Jan 09, 2017 | 4.712 | 4.771 | 4.598 | 4.633 | 2,847,825 | -0.25(-5.06%) |
Jan 06, 2017 | 4.929 | 4.949 | 4.806 | 4.880 | 1,994,641 | -0.04(-0.80%) |
Jan 05, 2017 | 5.028 | 5.067 | 4.909 | 4.919 | 2,443,642 | -0.06(-1.19%) |
Jan 04, 2017 | 5.018 | 5.052 | 4.924 | 4.978 | 1,829,622 | -0.01(-0.20%) |
Jan 03, 2017 | 4.968 | 5.131 | 4.850 | 4.988 | 3,093,236 | +0.17(+3.48%) |
Dec 30, 2016 | 4.820 | 4.820 | 4.820 | 0 | -0.04(-0.81%) | |
Dec 29, 2016 | 4.919 | 4.919 | 4.830 | 4.860 | 1,678,411 | -0.07(-1.40%) |
Dec 28, 2016 | 4.889 | 4.988 | 4.850 | 4.929 | 2,329,282 | +0.03(+0.60%) |
Dec 27, 2016 | 4.830 | 4.909 | 4.810 | 4.899 | 1,471,767 | +0.14(+2.90%) |
Dec 23, 2016 | 4.761 | 4.761 | 4.761 | 0 | -0.09(-1.83%) | |
Dec 22, 2016 | 4.850 | 4.978 | 4.820 | 4.850 | 2,959,390 | +0.00(+0.00%) |
Dec 21, 2016 | 4.978 | 5.038 | 4.810 | 4.850 | 2,699,573 | -0.09(-1.80%) |
Dec 20, 2016 | 5.038 | 5.052 | 4.909 | 4.939 | 2,385,132 | -0.02(-0.40%) |
Dec 19, 2016 | 5.018 | 5.057 | 4.959 | 4.959 | 1,605,743 | -0.05(-0.99%) |
Dec 16, 2016 | 5.048 | 5.117 | 4.978 | 5.008 | 3,126,993 | +0.02(+0.40%) |
Dec 15, 2016 | 4.781 | 4.998 | 4.652 | 4.988 | 3,460,441 | +0.10(+2.02%) |
Dec 14, 2016 | 5.265 | 5.314 | 4.880 | 4.889 | 4,851,021 | -0.48(-9.01%) |
Dec 13, 2016 | 5.403 | 5.443 | 5.265 | 5.373 | 3,678,876 | +0.09(+1.68%) |
Dec 12, 2016 | 5.413 | 5.536 | 5.176 | 5.285 | 5,445,251 | +0.48(+10.08%) |
Dec 09, 2016 | 4.810 | 4.830 | 4.741 | 4.801 | 3,183,893 | +0.08(+1.67%) |
Dec 08, 2016 | 4.672 | 4.741 | 4.608 | 4.722 | 3,521,182 | +0.09(+1.92%) |
Dec 07, 2016 | 4.583 | 4.722 | 4.554 | 4.633 | 4,482,907 | +0.03(+0.64%) |
Dec 06, 2016 | 4.494 | 4.633 | 4.435 | 4.603 | 3,876,508 | +0.01(+0.22%) |
Dec 05, 2016 | 4.623 | 4.741 | 4.568 | 4.593 | 3,986,719 | +0.08(+1.75%) |
Dec 02, 2016 | 4.405 | 4.524 | 4.380 | 4.514 | 3,671,496 | +0.09(+2.01%) |
Dec 01, 2016 | 4.494 | 4.730 | 4.292 | 4.425 | 8,573,359 | +0.19(+4.43%) |
Nov 30, 2016 | 4.010 | 4.277 | 3.882 | 4.238 | 9,610,752 | +0.61(+16.89%) |
Nov 29, 2016 | 3.615 | 3.665 | 3.556 | 3.625 | 3,635,220 | -0.11(-2.91%) |
Nov 28, 2016 | 3.892 | 3.892 | 3.719 | 3.734 | 3,244,907 | -0.08(-2.07%) |
Nov 25, 2016 | 3.872 | 3.902 | 3.797 | 3.813 | 1,221,130 | -0.09(-2.28%) |
Nov 23, 2016 | 3.902 | 3.902 | 3.902 | 0 | -0.15(-3.66%) | |
Nov 22, 2016 | 4.099 | 4.159 | 3.991 | 4.050 | 3,450,849 | -0.02(-0.49%) |
Nov 21, 2016 | 4.030 | 4.129 | 4.010 | 4.070 | 3,141,558 | +0.23(+5.91%) |
Nov 18, 2016 | 3.813 | 3.941 | 3.813 | 3.842 | 2,293,716 | +0.05(+1.30%) |
Nov 17, 2016 | 3.981 | 4.050 | 3.793 | 3.793 | 3,258,710 | -0.08(-2.04%) |
Nov 16, 2016 | 3.961 | 4.026 | 3.862 | 3.872 | 2,654,197 | -0.11(-2.73%) |
Nov 15, 2016 | 3.872 | 4.104 | 3.872 | 3.981 | 3,328,321 | +0.20(+5.22%) |
Nov 14, 2016 | 3.645 | 3.813 | 3.645 | 3.783 | 2,222,747 | +0.08(+2.13%) |
Nov 11, 2016 | 3.803 | 3.813 | 3.655 | 3.704 | 2,519,472 | -0.15(-3.85%) |
Nov 10, 2016 | 3.862 | 3.981 | 3.842 | 3.852 | 2,787,503 | -0.07(-1.76%) |
Nov 09, 2016 | 3.675 | 4.010 | 3.675 | 3.921 | 3,636,998 | +0.08(+2.06%) |
Nov 08, 2016 | 3.754 | 3.892 | 3.744 | 3.842 | 2,204,955 | +0.03(+0.78%) |
Nov 07, 2016 | 3.754 | 3.833 | 3.684 | 3.813 | 2,275,170 | +0.16(+4.32%) |
Nov 04, 2016 | 3.645 | 3.754 | 3.556 | 3.655 | 3,083,831 | -0.02(-0.54%) |
Nov 03, 2016 | 3.744 | 3.783 | 3.655 | 3.675 | 3,031,039 | -0.05(-1.33%) |
Nov 02, 2016 | 3.951 | 3.951 | 3.694 | 3.724 | 4,744,725 | -0.23(-5.75%) |
Nov 01, 2016 | 3.902 | 3.971 | 3.754 | 3.951 | 3,882,551 | +0.15(+3.90%) |
Oct 31, 2016 | 3.852 | 3.882 | 3.763 | 3.803 | 2,139,906 | -0.13(-3.27%) |
Oct 28, 2016 | 3.921 | 4.000 | 3.833 | 3.931 | 2,502,034 | -0.02(-0.50%) |
Oct 27, 2016 | 4.010 | 4.040 | 3.941 | 3.951 | 2,148,031 | +0.00(+0.00%) |
Oct 26, 2016 | 3.971 | 4.114 | 3.882 | 3.951 | 3,235,413 | -0.10(-2.44%) |
Oct 25, 2016 | 4.149 | 4.206 | 4.040 | 4.050 | 2,953,580 | -0.11(-2.61%) |
Oct 24, 2016 | 4.267 | 4.267 | 4.070 | 4.159 | 2,134,386 | -0.12(-2.77%) |
Oct 21, 2016 | 4.277 | 4.346 | 4.252 | 4.277 | 1,572,777 | -0.06(-1.37%) |
Oct 20, 2016 | 4.247 | 4.405 | 4.228 | 4.336 | 2,152,723 | -0.07(-1.57%) |
Oct 19, 2016 | 4.188 | 4.504 | 4.168 | 4.405 | 2,923,464 | +0.31(+7.47%) |
Oct 18, 2016 | 4.168 | 4.178 | 4.045 | 4.099 | 1,909,619 | +0.04(+0.97%) |
Oct 17, 2016 | 4.218 | 4.238 | 4.050 | 4.060 | 1,698,105 | -0.17(-3.97%) |
Oct 14, 2016 | 4.218 | 4.287 | 4.150 | 4.228 | 1,515,088 | +0.01(+0.23%) |
Oct 13, 2016 | 4.129 | 4.262 | 4.030 | 4.218 | 1,942,147 | +0.06(+1.43%) |
Oct 12, 2016 | 4.198 | 4.198 | 4.080 | 4.159 | 1,656,509 | -0.11(-2.55%) |
Oct 11, 2016 | 4.405 | 4.405 | 4.203 | 4.267 | 2,044,668 | -0.14(-3.14%) |
Oct 10, 2016 | 4.267 | 4.480 | 4.267 | 4.405 | 1,977,983 | +0.23(+5.44%) |
Oct 07, 2016 | 4.356 | 4.385 | 4.094 | 4.178 | 2,326,451 | -0.15(-3.42%) |
Oct 06, 2016 | 4.475 | 4.553 | 4.312 | 4.326 | 3,053,234 | -0.07(-1.57%) |
Oct 05, 2016 | 4.238 | 4.415 | 4.183 | 4.396 | 2,745,775 | +0.35(+8.54%) |
Oct 04, 2016 | 4.218 | 4.277 | 4.014 | 4.050 | 1,892,811 | -0.17(-3.98%) |
Oct 03, 2016 | 4.228 | 4.297 | 4.089 | 4.218 | 2,078,614 | +0.02(+0.47%) |
Sep 30, 2016 | 4.307 | 4.326 | 4.168 | 4.198 | 2,111,555 | -0.05(-1.16%) |
Sep 29, 2016 | 4.307 | 4.445 | 4.173 | 4.247 | 4,592,207 | +0.02(+0.47%) |
Sep 28, 2016 | 3.714 | 4.238 | 3.546 | 4.228 | 5,492,734 | +0.58(+15.99%) |
Sep 27, 2016 | 3.615 | 3.704 | 3.556 | 3.645 | 2,128,468 | -0.09(-2.38%) |
Sep 26, 2016 | 3.902 | 3.966 | 3.734 | 3.734 | 2,300,234 | -0.07(-1.82%) |
Sep 23, 2016 | 3.991 | 4.050 | 3.724 | 3.803 | 2,677,687 | -0.22(-5.41%) |
Sep 22, 2016 | 3.991 | 4.119 | 3.961 | 4.020 | 2,457,539 | +0.20(+5.17%) |
Sep 21, 2016 | 3.714 | 3.833 | 3.684 | 3.823 | 2,475,622 | +0.21(+5.74%) |
Sep 20, 2016 | 3.783 | 3.788 | 3.566 | 3.615 | 2,876,096 | -0.21(-5.43%) |
Sep 19, 2016 | 3.961 | 4.030 | 3.813 | 3.823 | 2,185,191 | -0.04(-1.02%) |
Sep 16, 2016 | 3.813 | 3.946 | 3.793 | 3.862 | 1,759,517 | -0.05(-1.26%) |
Sep 15, 2016 | 4.000 | 4.119 | 3.903 | 3.912 | 2,446,321 | -0.07(-1.74%) |
Sep 14, 2016 | 3.941 | 4.099 | 3.793 | 3.981 | 4,186,031 | -0.01(-0.25%) |
Sep 13, 2016 | 4.287 | 4.307 | 3.961 | 3.991 | 2,956,395 | -0.39(-8.80%) |
Sep 12, 2016 | 4.356 | 4.554 | 4.307 | 4.376 | 2,169,885 | -0.14(-3.06%) |
Sep 09, 2016 | 4.722 | 4.722 | 4.430 | 4.514 | 3,749,519 | -0.33(-6.73%) |
Sep 08, 2016 | 4.731 | 4.885 | 4.628 | 4.840 | 3,663,278 | +0.21(+4.48%) |
Sep 07, 2016 | 4.731 | 4.761 | 4.538 | 4.633 | 2,940,543 | -0.07(-1.47%) |
Sep 06, 2016 | 4.702 | 4.761 | 4.644 | 4.702 | 2,032,742 | +0.02(+0.42%) |
Sep 02, 2016 | 4.712 | 4.682 | 4.682 | 4.682 | 1,985,172 | +0.18(+3.95%) |
Sep 01, 2016 | 4.386 | 4.534 | 4.346 | 4.504 | 1,688,219 | +0.06(+1.33%) |
Aug 31, 2016 | 4.494 | 4.602 | 4.356 | 4.445 | 2,274,563 | -0.10(-2.17%) |
Aug 30, 2016 | 4.791 | 4.840 | 4.534 | 4.544 | 2,085,643 | -0.19(-3.97%) |
Aug 29, 2016 | 4.791 | 4.801 | 4.707 | 4.731 | 1,632,282 | -0.12(-2.44%) |
Aug 26, 2016 | 4.949 | 5.087 | 4.810 | 4.850 | 2,607,380 | -0.04(-0.81%) |
Aug 25, 2016 | 4.929 | 5.038 | 4.830 | 4.889 | 1,693,317 | -0.04(-0.80%) |
Aug 24, 2016 | 5.127 | 5.225 | 4.913 | 4.929 | 2,286,439 | -0.31(-5.85%) |
Aug 23, 2016 | 5.087 | 5.344 | 5.067 | 5.235 | 2,053,314 | +0.09(+1.73%) |
Aug 22, 2016 | 5.265 | 5.285 | 5.052 | 5.146 | 1,671,132 | -0.27(-4.93%) |
Aug 19, 2016 | 5.551 | 5.551 | 5.383 | 5.413 | 1,430,291 | -0.15(-2.66%) |
Aug 18, 2016 | 5.383 | 5.571 | 5.383 | 5.561 | 1,992,264 | +0.27(+5.04%) |
Aug 17, 2016 | 5.304 | 5.359 | 5.195 | 5.294 | 1,928,216 | -0.05(-0.92%) |
Aug 16, 2016 | 5.304 | 5.417 | 5.235 | 5.344 | 2,192,816 | +0.04(+0.74%) |
Aug 15, 2016 | 5.166 | 5.364 | 5.136 | 5.304 | 2,563,816 | +0.22(+4.27%) |
Aug 12, 2016 | 5.067 | 5.176 | 5.008 | 5.087 | 2,092,151 | +0.12(+2.39%) |
Aug 11, 2016 | 4.820 | 5.087 | 4.761 | 4.968 | 3,048,717 | +0.25(+5.23%) |
Aug 10, 2016 | 4.949 | 5.057 | 4.722 | 4.722 | 3,505,046 | -0.21(-4.21%) |
Aug 09, 2016 | 5.057 | 5.141 | 4.880 | 4.929 | 3,228,069 | -0.06(-1.19%) |
Aug 08, 2016 | 4.771 | 5.066 | 4.761 | 4.988 | 3,245,097 | +0.37(+7.91%) |
Aug 05, 2016 | 4.613 | 4.652 | 4.458 | 4.623 | 2,258,661 | +0.01(+0.21%) |
Aug 04, 2016 | 4.405 | 4.741 | 4.386 | 4.613 | 3,231,797 | +0.15(+3.32%) |
Aug 03, 2016 | 4.287 | 4.509 | 4.247 | 4.465 | 3,610,971 | +0.16(+3.67%) |
Aug 02, 2016 | 4.336 | 4.522 | 4.163 | 4.307 | 2,366,867 | +0.15(+3.56%) |
Aug 01, 2016 | 4.514 | 4.544 | 4.134 | 4.159 | 2,801,919 | -0.46(-10.04%) |
Jul 29, 2016 | 4.208 | 4.746 | 4.198 | 4.623 | 4,440,675 | +0.26(+5.88%) |
Jul 28, 2016 | 4.633 | 4.661 | 4.341 | 4.366 | 3,695,714 | -0.27(-5.76%) |
Jul 27, 2016 | 4.830 | 4.959 | 4.564 | 4.633 | 3,417,791 | -0.18(-3.70%) |
Jul 26, 2016 | 4.741 | 4.840 | 4.647 | 4.810 | 2,988,695 | +0.02(+0.41%) |
Jul 25, 2016 | 5.038 | 5.038 | 4.781 | 4.791 | 3,370,407 | -0.38(-7.27%) |
Jul 22, 2016 | 5.334 | 5.334 | 5.057 | 5.166 | 2,353,905 | -0.15(-2.79%) |
Jul 21, 2016 | 5.413 | 5.482 | 5.280 | 5.314 | 2,239,139 | -0.08(-1.47%) |
Jul 20, 2016 | 5.265 | 5.477 | 5.156 | 5.393 | 2,290,282 | +0.05(+0.92%) |
Jul 19, 2016 | 5.462 | 5.472 | 5.314 | 5.344 | 1,460,577 | -0.15(-2.70%) |
Jul 18, 2016 | 5.403 | 5.517 | 5.275 | 5.492 | 1,437,843 | +0.03(+0.54%) |
Jul 15, 2016 | 5.591 | 5.620 | 5.423 | 5.462 | 1,598,109 | -0.10(-1.78%) |
Jul 14, 2016 | 5.630 | 5.630 | 5.512 | 5.561 | 1,999,922 | +0.05(+0.90%) |
Jul 13, 2016 | 5.630 | 5.640 | 5.433 | 5.512 | 2,986,163 | -0.19(-3.29%) |
Jul 12, 2016 | 5.591 | 5.714 | 5.482 | 5.699 | 3,025,333 | +0.33(+6.07%) |
Jul 11, 2016 | 5.541 | 5.611 | 5.354 | 5.373 | 2,492,154 | -0.14(-2.51%) |
Jul 08, 2016 | 5.581 | 5.620 | 5.532 | 5.512 | 2,929,271 | +0.03(+0.54%) |
Jul 07, 2016 | 5.798 | 5.903 | 5.423 | 5.482 | 4,209,406 | -0.18(-3.14%) |
Jul 06, 2016 | 5.472 | 5.670 | 5.423 | 5.660 | 2,668,666 | +0.10(+1.78%) |
Jul 05, 2016 | 5.660 | 5.670 | 5.423 | 5.561 | 4,130,959 | -0.41(-6.94%) |
Jul 01, 2016 | 5.719 | 5.976 | 5.976 | 5.976 | 2,609,911 | +0.26(+4.49%) |
Jun 30, 2016 | 5.778 | 5.828 | 5.601 | 5.719 | 3,573,316 | -0.10(-1.70%) |
Jun 29, 2016 | 5.581 | 5.892 | 5.551 | 5.818 | 3,390,479 | +0.37(+6.70%) |
Jun 28, 2016 | 5.275 | 5.492 | 5.260 | 5.453 | 3,191,310 | +0.45(+9.09%) |
Jun 27, 2016 | 5.255 | 5.354 | 4.870 | 4.998 | 2,800,471 | -0.38(-6.99%) |
Jun 24, 2016 | 5.294 | 5.630 | 5.265 | 5.373 | 3,450,144 | -0.55(-9.33%) |
Jun 23, 2016 | 5.887 | 5.941 | 5.788 | 5.927 | 2,614,166 | +0.22(+3.81%) |
Jun 22, 2016 | 6.025 | 6.124 | 5.650 | 5.709 | 4,149,818 | -0.21(-3.51%) |
Jun 21, 2016 | 5.778 | 5.986 | 5.690 | 5.917 | 4,019,282 | +0.02(+0.34%) |
Jun 20, 2016 | 5.887 | 5.946 | 5.690 | 5.897 | 3,722,853 | +0.38(+6.80%) |
Jun 17, 2016 | 5.482 | 5.690 | 5.413 | 5.522 | 3,188,395 | +0.33(+6.27%) |
Jun 16, 2016 | 5.383 | 5.403 | 5.067 | 5.196 | 4,953,307 | -0.34(-6.07%) |
Jun 15, 2016 | 5.462 | 5.808 | 5.373 | 5.532 | 5,152,511 | -0.07(-1.23%) |
Jun 14, 2016 | 5.778 | 5.867 | 5.502 | 5.601 | 3,830,361 | -0.25(-4.22%) |
Jun 13, 2016 | 5.749 | 6.258 | 5.660 | 5.848 | 3,073,245 | -0.13(-2.15%) |
Jun 10, 2016 | 6.391 | 6.519 | 5.907 | 5.976 | 3,948,020 | -0.64(-9.70%) |
Jun 09, 2016 | 6.292 | 6.667 | 6.243 | 6.618 | 3,825,984 | +0.05(+0.75%) |
Jun 08, 2016 | 6.974 | 7.053 | 6.470 | 6.569 | 7,678,388 | +0.19(+2.94%) |
Jun 07, 2016 | 5.759 | 6.450 | 5.680 | 6.381 | 6,520,273 | +0.79(+14.13%) |
Jun 06, 2016 | 5.077 | 5.630 | 5.077 | 5.591 | 4,465,502 | +0.61(+12.30%) |
Jun 03, 2016 | 4.929 | 5.077 | 4.880 | 4.978 | 2,676,361 | +0.09(+1.82%) |
Jun 02, 2016 | 4.692 | 4.919 | 4.682 | 4.889 | 2,540,931 | +0.09(+1.85%) |
Jun 01, 2016 | 4.751 | 4.810 | 4.623 | 4.801 | 2,183,354 | -0.03(-0.61%) |
May 31, 2016 | 4.751 | 4.904 | 4.751 | 4.830 | 2,206,694 | +0.14(+2.95%) |
May 27, 2016 | 4.712 | 4.692 | 4.692 | 4.692 | 1,606,644 | -0.10(-2.06%) |
May 26, 2016 | 4.929 | 4.939 | 4.741 | 4.791 | 2,218,435 | +0.01(+0.21%) |
May 25, 2016 | 4.603 | 4.810 | 4.603 | 4.781 | 2,808,880 | +0.26(+5.68%) |
May 24, 2016 | 4.702 | 4.702 | 4.475 | 4.524 | 2,993,040 | -0.21(-4.38%) |
May 23, 2016 | 4.554 | 4.801 | 4.514 | 4.731 | 2,184,179 | +0.11(+2.35%) |
May 20, 2016 | 4.643 | 4.692 | 4.534 | 4.623 | 3,333,290 | +0.03(+0.65%) |
May 19, 2016 | 4.435 | 4.672 | 4.405 | 4.593 | 2,416,892 | +0.01(+0.22%) |
May 18, 2016 | 4.850 | 4.880 | 4.475 | 4.583 | 2,859,595 | -0.30(-6.07%) |
May 17, 2016 | 4.751 | 4.988 | 4.741 | 4.880 | 2,636,809 | +0.11(+2.28%) |
May 16, 2016 | 4.801 | 4.810 | 4.692 | 4.771 | 2,609,056 | +0.25(+5.46%) |
May 13, 2016 | 4.564 | 4.672 | 4.460 | 4.524 | 2,646,465 | -0.11(-2.35%) |
May 12, 2016 | 4.929 | 4.988 | 4.564 | 4.633 | 3,125,081 | -0.08(-1.68%) |
May 11, 2016 | 4.494 | 4.830 | 4.376 | 4.712 | 3,722,428 | +0.18(+3.92%) |
May 10, 2016 | 4.425 | 4.564 | 4.425 | 4.534 | 2,006,474 | +0.16(+3.61%) |
May 09, 2016 | 4.564 | 4.573 | 4.366 | 4.376 | 2,679,407 | -0.27(-5.74%) |
May 06, 2016 | 4.633 | 4.830 | 4.585 | 4.643 | 2,999,401 | -0.12(-2.49%) |
May 05, 2016 | 4.880 | 4.983 | 4.633 | 4.761 | 3,645,890 | +0.16(+3.43%) |
May 04, 2016 | 4.682 | 4.880 | 4.524 | 4.603 | 2,404,728 | +0.02(+0.43%) |
May 03, 2016 | 4.810 | 4.899 | 4.440 | 4.583 | 4,691,054 | -0.36(-7.20%) |
May 02, 2016 | 4.998 | 5.052 | 4.761 | 4.939 | 3,364,502 | -0.10(-1.96%) |
Apr 29, 2016 | 5.215 | 5.304 | 4.959 | 5.038 | 3,233,045 | -0.02(-0.39%) |
Apr 28, 2016 | 5.196 | 5.344 | 5.008 | 5.057 | 3,303,257 | -0.14(-2.66%) |
Apr 27, 2016 | 5.136 | 5.265 | 5.008 | 5.196 | 3,575,885 | +0.25(+4.99%) |
Apr 26, 2016 | 4.968 | 5.047 | 4.855 | 4.949 | 2,269,773 | +0.10(+2.04%) |
Apr 25, 2016 | 5.186 | 5.265 | 4.761 | 4.850 | 3,533,463 | -0.29(-5.58%) |
Apr 22, 2016 | 4.751 | 5.186 | 4.751 | 5.136 | 2,812,023 | +0.39(+8.11%) |
Apr 21, 2016 | 4.801 | 4.882 | 4.671 | 4.751 | 3,057,564 | +0.02(+0.42%) |
Apr 20, 2016 | 4.484 | 4.840 | 4.475 | 4.731 | 3,113,810 | +0.12(+2.57%) |
Apr 19, 2016 | 4.593 | 4.672 | 4.480 | 4.613 | 2,888,354 | +0.26(+5.90%) |
Apr 18, 2016 | 3.941 | 4.534 | 3.921 | 4.356 | 3,679,058 | +0.06(+1.38%) |
Apr 15, 2016 | 4.168 | 4.297 | 4.040 | 4.297 | 1,862,831 | +0.00(+0.00%) |
Apr 14, 2016 | 4.504 | 4.564 | 4.247 | 4.297 | 2,821,744 | -0.17(-3.76%) |
Apr 13, 2016 | 4.544 | 4.722 | 4.415 | 4.465 | 3,242,155 | -0.06(-1.31%) |
Apr 12, 2016 | 4.396 | 4.830 | 4.346 | 4.524 | 4,049,146 | +0.28(+6.51%) |
Apr 11, 2016 | 4.070 | 4.262 | 4.070 | 4.247 | 2,170,248 | +0.27(+6.70%) |
Apr 08, 2016 | 3.931 | 4.050 | 3.917 | 3.981 | 2,603,312 | +0.21(+5.50%) |
Apr 07, 2016 | 3.793 | 3.842 | 3.689 | 3.773 | 1,530,043 | -0.07(-1.80%) |
Apr 06, 2016 | 3.754 | 3.882 | 3.704 | 3.842 | 1,952,635 | +0.19(+5.14%) |
Apr 05, 2016 | 3.665 | 3.744 | 3.620 | 3.655 | 1,345,976 | -0.07(-1.86%) |
Apr 04, 2016 | 3.793 | 3.887 | 3.675 | 3.724 | 2,146,494 | -0.08(-2.08%) |
Apr 01, 2016 | 3.714 | 3.917 | 3.694 | 3.803 | 1,672,399 | -0.12(-3.02%) |
Mar 31, 2016 | 3.823 | 3.961 | 3.823 | 3.921 | 1,722,435 | +0.08(+2.06%) |
Mar 30, 2016 | 3.813 | 3.961 | 3.773 | 3.842 | 2,992,058 | +0.16(+4.29%) |
Mar 29, 2016 | 3.566 | 3.758 | 3.487 | 3.684 | 2,092,476 | -0.04(-1.06%) |
Mar 28, 2016 | 3.763 | 3.803 | 3.605 | 3.724 | 2,095,212 | -0.03(-0.79%) |
Mar 24, 2016 | 3.477 | 3.754 | 3.754 | 3.754 | 3,267,248 | +0.08(+2.15%) |
Mar 23, 2016 | 3.773 | 3.862 | 3.635 | 3.675 | 2,550,007 | -0.27(-6.77%) |
Mar 22, 2016 | 3.744 | 3.941 | 3.714 | 3.941 | 1,991,249 | +0.14(+3.64%) |
Mar 21, 2016 | 3.862 | 3.951 | 3.724 | 3.803 | 2,089,674 | -0.04(-1.03%) |
Mar 18, 2016 | 4.010 | 4.099 | 3.719 | 3.842 | 3,407,819 | -0.10(-2.51%) |
Mar 17, 2016 | 3.931 | 4.040 | 3.862 | 3.941 | 2,883,412 | +0.17(+4.45%) |
Mar 16, 2016 | 3.635 | 3.798 | 3.586 | 3.773 | 2,733,001 | +0.32(+9.14%) |
Mar 15, 2016 | 3.358 | 3.457 | 3.289 | 3.457 | 1,523,827 | -0.09(-2.51%) |
Mar 14, 2016 | 3.507 | 3.576 | 3.349 | 3.546 | 1,945,142 | -0.20(-5.28%) |
Mar 11, 2016 | 3.734 | 3.862 | 3.666 | 3.744 | 2,526,745 | +0.21(+5.87%) |
Mar 10, 2016 | 3.516 | 3.586 | 3.329 | 3.536 | 2,909,757 | -0.07(-1.92%) |
Mar 09, 2016 | 3.615 | 3.704 | 3.388 | 3.605 | 3,083,711 | +0.31(+9.28%) |
Mar 08, 2016 | 3.971 | 3.971 | 3.210 | 3.299 | 5,362,403 | -0.65(-16.50%) |
Mar 07, 2016 | 3.694 | 4.010 | 3.684 | 3.951 | 4,491,911 | +0.37(+10.19%) |
Mar 04, 2016 | 3.507 | 3.724 | 3.408 | 3.586 | 5,979,449 | +0.33(+10.00%) |
Mar 03, 2016 | 3.032 | 3.447 | 2.746 | 3.260 | 5,465,225 | +0.37(+12.63%) |
Mar 02, 2016 | 2.499 | 2.909 | 2.438 | 2.894 | 3,661,163 | +0.37(+14.45%) |
Mar 01, 2016 | 2.292 | 2.548 | 2.216 | 2.529 | 2,787,941 | +0.28(+12.28%) |
Feb 29, 2016 | 2.232 | 2.302 | 2.213 | 2.252 | 1,901,670 | +0.06(+2.70%) |
Feb 26, 2016 | 2.242 | 2.321 | 2.143 | 2.193 | 2,507,002 | +0.10(+4.72%) |
Feb 25, 2016 | 1.985 | 2.134 | 1.949 | 2.094 | 1,654,237 | +0.07(+3.41%) |
Feb 24, 2016 | 1.837 | 2.045 | 1.783 | 2.025 | 1,580,107 | +0.13(+6.77%) |
Feb 23, 2016 | 1.966 | 2.000 | 1.857 | 1.897 | 1,364,612 | -0.13(-6.34%) |
Feb 22, 2016 | 2.046 | 2.084 | 1.995 | 2.025 | 1,406,588 | +0.12(+6.22%) |
Feb 19, 2016 | 1.857 | 1.926 | 1.778 | 1.906 | 1,351,318 | -0.01(-0.52%) |
Feb 18, 2016 | 2.074 | 2.104 | 1.906 | 1.916 | 1,995,489 | -0.05(-2.51%) |
Feb 17, 2016 | 1.837 | 1.985 | 1.827 | 1.966 | 2,733,023 | +0.17(+9.34%) |
Feb 16, 2016 | 1.827 | 1.847 | 1.738 | 1.798 | 1,620,225 | +0.01(+0.55%) |
Feb 12, 2016 | 1.887 | 1.788 | 1.788 | 1.788 | 2,077,198 | +0.01(+0.56%) |
Feb 11, 2016 | 1.600 | 1.798 | 1.571 | 1.778 | 1,913,667 | +0.09(+5.26%) |
Feb 10, 2016 | 1.748 | 1.847 | 1.640 | 1.689 | 1,470,141 | -0.06(-3.39%) |
Feb 09, 2016 | 1.857 | 1.916 | 1.709 | 1.748 | 1,691,058 | -0.17(-8.76%) |
Feb 08, 2016 | 1.897 | 1.966 | 1.837 | 1.916 | 1,632,225 | -0.08(-3.96%) |
Feb 05, 2016 | 1.956 | 2.064 | 1.906 | 1.995 | 1,834,349 | -0.04(-1.94%) |
Feb 04, 2016 | 2.064 | 2.193 | 1.980 | 2.035 | 2,226,158 | +0.00(+0.00%) |
Feb 03, 2016 | 1.877 | 2.045 | 1.778 | 2.035 | 2,539,516 | +0.28(+15.73%) |
Feb 02, 2016 | 1.808 | 1.837 | 1.719 | 1.758 | 1,724,608 | -0.17(-8.72%) |