Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.770 | 4.800 | 4.500 | 4.520 | 928,580 | -0.19(-4.03%) |
Apr 27, 2017 | 4.840 | 4.900 | 4.640 | 4.710 | 678,569 | -0.20(-4.07%) |
Apr 26, 2017 | 4.860 | 5.060 | 4.860 | 4.910 | 1,096,543 | -0.01(-0.20%) |
Apr 25, 2017 | 4.780 | 4.940 | 4.750 | 4.920 | 602,589 | +0.15(+3.14%) |
Apr 24, 2017 | 4.770 | 4.840 | 4.710 | 4.770 | 500,034 | +0.07(+1.49%) |
Apr 21, 2017 | 4.680 | 4.870 | 4.680 | 4.700 | 1,149,610 | +0.00(+0.00%) |
Apr 20, 2017 | 4.710 | 4.840 | 4.670 | 4.700 | 1,077,996 | -0.02(-0.42%) |
Apr 19, 2017 | 4.880 | 4.965 | 4.710 | 4.720 | 896,811 | -0.16(-3.28%) |
Apr 18, 2017 | 4.820 | 4.980 | 4.750 | 4.880 | 525,076 | -0.02(-0.41%) |
Apr 17, 2017 | 4.870 | 4.985 | 4.815 | 4.900 | 502,570 | +0.03(+0.62%) |
Apr 13, 2017 | 5.100 | 5.160 | 4.840 | 4.870 | 859,946 | -0.23(-4.51%) |
Apr 12, 2017 | 5.060 | 5.270 | 5.010 | 5.100 | 1,209,015 | +0.06(+1.19%) |
Apr 11, 2017 | 4.990 | 5.090 | 4.910 | 5.040 | 755,943 | +0.06(+1.20%) |
Apr 10, 2017 | 4.850 | 5.050 | 4.850 | 4.980 | 887,065 | +0.19(+3.97%) |
Apr 07, 2017 | 4.840 | 4.895 | 4.710 | 4.790 | 821,730 | -0.05(-1.03%) |
Apr 06, 2017 | 4.840 | 4.890 | 4.770 | 4.840 | 758,935 | +0.09(+1.89%) |
Apr 05, 2017 | 4.870 | 5.075 | 4.700 | 4.750 | 2,144,089 | -0.05(-1.04%) |
Apr 04, 2017 | 4.710 | 4.810 | 4.660 | 4.800 | 815,188 | +0.11(+2.35%) |
Apr 03, 2017 | 4.780 | 4.800 | 4.550 | 4.690 | 928,314 | -0.06(-1.26%) |
Mar 31, 2017 | 4.570 | 4.780 | 4.450 | 4.750 | 2,090,337 | +0.15(+3.26%) |
Mar 30, 2017 | 4.720 | 4.780 | 4.540 | 4.600 | 1,424,058 | -0.03(-0.65%) |
Mar 29, 2017 | 4.520 | 4.720 | 4.500 | 4.630 | 1,549,018 | +0.09(+1.98%) |
Mar 28, 2017 | 4.280 | 4.570 | 4.275 | 4.540 | 1,266,220 | +0.27(+6.32%) |
Mar 27, 2017 | 4.250 | 4.295 | 4.170 | 4.270 | 1,084,668 | -0.10(-2.29%) |
Mar 24, 2017 | 4.440 | 4.550 | 4.330 | 4.370 | 1,440,210 | -0.06(-1.35%) |
Mar 23, 2017 | 4.320 | 4.510 | 4.255 | 4.430 | 2,111,938 | +0.01(+0.23%) |
Mar 22, 2017 | 4.010 | 4.440 | 4.010 | 4.420 | 2,930,757 | +0.36(+8.87%) |
Mar 21, 2017 | 4.250 | 4.250 | 4.050 | 4.060 | 953,564 | -0.21(-4.92%) |
Mar 20, 2017 | 4.120 | 4.270 | 4.060 | 4.270 | 1,160,516 | +0.08(+1.91%) |
Mar 17, 2017 | 4.310 | 4.380 | 4.190 | 4.190 | 1,934,708 | -0.09(-2.10%) |
Mar 16, 2017 | 4.350 | 4.350 | 4.220 | 4.280 | 1,009,344 | -0.05(-1.15%) |
Mar 15, 2017 | 4.240 | 4.400 | 4.170 | 4.330 | 1,271,966 | +0.18(+4.34%) |
Mar 14, 2017 | 4.180 | 4.260 | 4.060 | 4.150 | 1,314,889 | -0.15(-3.49%) |
Mar 13, 2017 | 4.320 | 4.465 | 4.230 | 4.300 | 1,282,665 | -0.04(-0.92%) |
Mar 10, 2017 | 4.530 | 4.540 | 4.280 | 4.340 | 1,304,976 | -0.13(-2.91%) |
Mar 09, 2017 | 4.070 | 4.485 | 4.010 | 4.470 | 2,090,443 | +0.37(+9.02%) |
Mar 08, 2017 | 4.400 | 4.560 | 4.065 | 4.100 | 2,332,462 | -0.41(-9.09%) |
Mar 07, 2017 | 4.600 | 4.620 | 4.450 | 4.510 | 1,675,616 | -0.05(-1.10%) |
Mar 06, 2017 | 4.550 | 4.620 | 4.510 | 4.560 | 1,078,747 | +0.01(+0.22%) |
Mar 03, 2017 | 4.430 | 4.640 | 4.340 | 4.550 | 1,680,251 | +0.04(+0.89%) |
Mar 02, 2017 | 4.750 | 5.090 | 4.510 | 4.510 | 1,987,770 | -0.29(-6.04%) |
Mar 01, 2017 | 4.800 | 4.865 | 4.730 | 4.800 | 1,517,341 | +0.08(+1.69%) |
Feb 28, 2017 | 4.780 | 4.900 | 4.700 | 4.720 | 1,481,882 | -0.13(-2.68%) |
Feb 27, 2017 | 4.870 | 5.000 | 4.780 | 4.850 | 1,385,175 | +0.04(+0.83%) |
Feb 24, 2017 | 4.830 | 4.910 | 4.730 | 4.810 | 1,208,921 | -0.13(-2.63%) |
Feb 23, 2017 | 4.920 | 5.079 | 4.830 | 4.940 | 2,026,442 | +0.19(+4.00%) |
Feb 22, 2017 | 4.830 | 4.920 | 4.670 | 4.750 | 1,440,685 | -0.15(-3.06%) |
Feb 21, 2017 | 4.950 | 5.100 | 4.900 | 4.900 | 1,240,067 | +0.06(+1.24%) |
Feb 17, 2017 | 4.840 | 4.840 | 4.840 | 0 | -0.04(-0.82%) | |
Feb 16, 2017 | 5.030 | 5.080 | 4.860 | 4.880 | 1,425,453 | -0.12(-2.40%) |
Feb 15, 2017 | 5.770 | 5.770 | 5.000 | 5.000 | 1,882,733 | -0.21(-4.03%) |
Feb 14, 2017 | 5.290 | 5.290 | 5.010 | 5.210 | 1,510,127 | +0.05(+0.97%) |
Feb 13, 2017 | 5.220 | 5.285 | 5.070 | 5.160 | 1,205,283 | -0.12(-2.27%) |
Feb 10, 2017 | 5.130 | 5.300 | 5.031 | 5.280 | 1,613,769 | +0.24(+4.76%) |
Feb 09, 2017 | 5.130 | 5.200 | 4.970 | 5.040 | 1,770,056 | +0.01(+0.20%) |
Feb 08, 2017 | 5.070 | 5.180 | 4.880 | 5.030 | 2,442,490 | -0.13(-2.52%) |
Feb 07, 2017 | 5.370 | 5.370 | 4.935 | 5.160 | 2,857,024 | -0.29(-5.32%) |
Feb 06, 2017 | 5.740 | 5.800 | 5.410 | 5.450 | 1,883,959 | -0.29(-5.05%) |
Feb 03, 2017 | 5.550 | 5.850 | 5.470 | 5.740 | 2,246,122 | +0.24(+4.36%) |
Feb 02, 2017 | 5.210 | 5.580 | 5.070 | 5.500 | 2,419,457 | +0.29(+5.57%) |
Feb 01, 2017 | 5.290 | 5.410 | 5.115 | 5.210 | 2,641,415 | -0.03(-0.57%) |
Jan 31, 2017 | 5.190 | 5.270 | 4.990 | 5.240 | 2,708,294 | +0.10(+1.95%) |
Jan 30, 2017 | 5.270 | 5.270 | 4.912 | 5.140 | 2,314,096 | -0.22(-4.10%) |
Jan 27, 2017 | 6.120 | 6.320 | 5.280 | 5.360 | 5,478,176 | -0.42(-7.27%) |
Jan 26, 2017 | 5.750 | 5.950 | 5.730 | 5.780 | 2,647,067 | +0.10(+1.76%) |
Jan 25, 2017 | 5.720 | 5.860 | 5.660 | 5.680 | 1,765,629 | -0.07(-1.22%) |
Jan 24, 2017 | 5.740 | 5.830 | 5.675 | 5.750 | 2,462,459 | +0.07(+1.23%) |
Jan 23, 2017 | 5.710 | 5.830 | 5.640 | 5.680 | 1,210,301 | -0.16(-2.74%) |
Jan 20, 2017 | 5.780 | 5.950 | 5.740 | 5.840 | 1,443,788 | +0.16(+2.82%) |
Jan 19, 2017 | 5.700 | 5.890 | 5.520 | 5.680 | 1,570,654 | -0.24(-4.05%) |
Jan 18, 2017 | 5.960 | 6.120 | 5.850 | 5.920 | 1,031,881 | -0.17(-2.79%) |
Jan 17, 2017 | 6.090 | 6.240 | 5.910 | 6.090 | 1,395,783 | +0.12(+2.01%) |
Jan 13, 2017 | 5.970 | 5.970 | 5.970 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 6.170 | 6.260 | 5.940 | 5.970 | 1,641,661 | -0.07(-1.16%) |
Jan 11, 2017 | 6.090 | 6.140 | 5.905 | 6.040 | 2,946,334 | -0.01(-0.17%) |
Jan 10, 2017 | 6.460 | 6.460 | 6.030 | 6.050 | 1,880,239 | -0.42(-6.49%) |
Jan 09, 2017 | 6.580 | 6.645 | 6.410 | 6.470 | 2,097,108 | -0.30(-4.43%) |
Jan 06, 2017 | 6.710 | 6.880 | 6.570 | 6.770 | 1,808,727 | +0.09(+1.35%) |
Jan 05, 2017 | 6.730 | 6.820 | 6.540 | 6.680 | 1,756,612 | -0.02(-0.30%) |
Jan 04, 2017 | 6.510 | 6.700 | 6.355 | 6.700 | 2,655,182 | -0.04(-0.59%) |
Jan 03, 2017 | 6.700 | 6.935 | 6.490 | 6.740 | 2,547,445 | +0.19(+2.90%) |
Dec 30, 2016 | 6.550 | 6.550 | 6.550 | 0 | +0.06(+0.92%) | |
Dec 29, 2016 | 6.490 | 6.580 | 6.390 | 6.490 | 1,925,447 | -0.03(-0.46%) |
Dec 28, 2016 | 6.680 | 6.750 | 6.410 | 6.520 | 1,625,693 | -0.16(-2.40%) |
Dec 27, 2016 | 6.570 | 6.895 | 6.570 | 6.680 | 1,848,293 | +0.14(+2.14%) |
Dec 23, 2016 | 6.540 | 6.540 | 6.540 | 0 | +0.09(+1.40%) | |
Dec 22, 2016 | 6.540 | 6.600 | 6.380 | 6.450 | 1,274,740 | +0.01(+0.16%) |
Dec 21, 2016 | 6.670 | 6.691 | 6.380 | 6.440 | 1,398,422 | -0.13(-1.98%) |
Dec 20, 2016 | 6.730 | 6.769 | 6.535 | 6.570 | 1,186,652 | -0.03(-0.45%) |
Dec 19, 2016 | 6.470 | 6.630 | 6.400 | 6.600 | 1,341,717 | +0.11(+1.69%) |
Dec 16, 2016 | 6.530 | 6.650 | 6.400 | 6.490 | 3,697,861 | +0.02(+0.31%) |
Dec 15, 2016 | 6.190 | 6.500 | 6.030 | 6.470 | 2,146,167 | +0.19(+3.03%) |
Dec 14, 2016 | 6.620 | 6.660 | 6.250 | 6.280 | 2,706,655 | -0.52(-7.65%) |
Dec 13, 2016 | 6.650 | 6.900 | 6.580 | 6.800 | 3,074,777 | +0.25(+3.82%) |
Dec 12, 2016 | 7.470 | 7.490 | 6.400 | 6.550 | 3,570,572 | -0.01(-0.15%) |
Dec 09, 2016 | 6.480 | 6.870 | 6.399 | 6.560 | 2,847,910 | +0.23(+3.63%) |
Dec 08, 2016 | 6.090 | 6.420 | 6.000 | 6.330 | 2,531,228 | +0.34(+5.68%) |
Dec 07, 2016 | 6.020 | 6.280 | 5.960 | 5.990 | 3,286,332 | -0.13(-2.12%) |
Dec 06, 2016 | 5.610 | 6.235 | 5.550 | 6.120 | 3,303,466 | +0.35(+6.07%) |
Dec 05, 2016 | 5.880 | 6.060 | 5.650 | 5.770 | 3,176,405 | +0.13(+2.30%) |
Dec 02, 2016 | 5.520 | 5.741 | 5.310 | 5.640 | 3,375,310 | +0.03(+0.53%) |
Dec 01, 2016 | 5.610 | 6.490 | 5.245 | 5.610 | 8,429,348 | +0.30(+5.65%) |
Nov 30, 2016 | 4.650 | 5.450 | 4.590 | 5.310 | 7,362,930 | +1.12(+26.73%) |
Nov 29, 2016 | 4.240 | 4.270 | 4.050 | 4.190 | 2,308,325 | -0.20(-4.56%) |
Nov 28, 2016 | 4.640 | 4.640 | 4.360 | 4.390 | 1,833,335 | -0.18(-3.94%) |
Nov 25, 2016 | 4.550 | 4.610 | 4.500 | 4.570 | 686,821 | -0.03(-0.65%) |
Nov 23, 2016 | 4.600 | 4.600 | 4.600 | 0 | +0.26(+5.99%) | |
Nov 22, 2016 | 4.580 | 4.580 | 4.160 | 4.340 | 2,277,621 | -0.17(-3.77%) |
Nov 21, 2016 | 4.420 | 4.590 | 4.400 | 4.510 | 2,262,179 | +0.24(+5.62%) |
Nov 18, 2016 | 4.180 | 4.350 | 4.120 | 4.270 | 1,929,421 | +0.10(+2.40%) |
Nov 17, 2016 | 4.230 | 4.270 | 4.090 | 4.170 | 2,009,894 | +0.04(+0.97%) |
Nov 16, 2016 | 4.110 | 4.220 | 4.012 | 4.130 | 2,003,116 | +0.03(+0.73%) |
Nov 15, 2016 | 3.830 | 4.120 | 3.820 | 4.100 | 2,352,277 | +0.38(+10.22%) |
Nov 14, 2016 | 3.560 | 3.750 | 3.560 | 3.720 | 1,770,999 | +0.10(+2.76%) |
Nov 11, 2016 | 3.540 | 3.660 | 3.460 | 3.620 | 2,473,184 | +0.01(+0.28%) |
Nov 10, 2016 | 3.750 | 3.780 | 3.570 | 3.610 | 2,289,355 | -0.07(-1.90%) |
Nov 09, 2016 | 3.490 | 3.725 | 3.470 | 3.680 | 2,644,505 | +0.20(+5.75%) |
Nov 08, 2016 | 3.440 | 3.570 | 3.360 | 3.480 | 1,868,028 | -0.03(-0.85%) |
Nov 07, 2016 | 3.570 | 3.610 | 3.410 | 3.510 | 1,882,384 | +0.06(+1.74%) |
Nov 04, 2016 | 3.500 | 3.575 | 3.370 | 3.450 | 2,256,882 | -0.10(-2.82%) |
Nov 03, 2016 | 3.420 | 3.580 | 3.390 | 3.550 | 2,631,058 | +0.15(+4.41%) |
Nov 02, 2016 | 3.370 | 3.470 | 3.290 | 3.400 | 3,146,816 | -0.06(-1.73%) |
Nov 01, 2016 | 3.670 | 3.680 | 3.370 | 3.460 | 4,081,672 | -0.10(-2.81%) |
Oct 31, 2016 | 3.930 | 3.930 | 3.550 | 3.560 | 4,144,318 | -0.36(-9.18%) |
Oct 28, 2016 | 4.280 | 4.335 | 3.860 | 3.920 | 4,291,628 | -0.33(-7.76%) |
Oct 27, 2016 | 4.320 | 4.510 | 4.170 | 4.250 | 3,309,903 | -0.20(-4.49%) |
Oct 26, 2016 | 4.350 | 4.470 | 4.160 | 4.450 | 3,044,815 | +0.04(+0.91%) |
Oct 25, 2016 | 4.430 | 4.610 | 4.385 | 4.410 | 2,834,413 | -0.12(-2.65%) |
Oct 24, 2016 | 4.600 | 4.650 | 4.360 | 4.530 | 2,693,100 | -0.10(-2.16%) |
Oct 21, 2016 | 4.690 | 4.770 | 4.610 | 4.630 | 3,011,642 | -0.10(-2.11%) |
Oct 20, 2016 | 4.340 | 4.790 | 4.310 | 4.730 | 4,740,109 | +0.31(+7.01%) |
Oct 19, 2016 | 4.270 | 4.500 | 4.190 | 4.420 | 2,742,202 | +0.23(+5.49%) |
Oct 18, 2016 | 4.110 | 4.205 | 4.020 | 4.190 | 2,054,463 | +0.18(+4.49%) |
Oct 17, 2016 | 4.110 | 4.145 | 3.980 | 4.010 | 1,797,437 | -0.08(-1.96%) |
Oct 14, 2016 | 4.130 | 4.140 | 4.005 | 4.090 | 1,580,171 | +0.04(+0.99%) |
Oct 13, 2016 | 3.950 | 4.150 | 3.900 | 4.050 | 1,905,802 | +0.05(+1.25%) |
Oct 12, 2016 | 4.110 | 4.130 | 3.970 | 4.000 | 1,571,003 | -0.15(-3.61%) |
Oct 11, 2016 | 4.220 | 4.240 | 4.071 | 4.150 | 1,173,045 | -0.11(-2.58%) |
Oct 10, 2016 | 4.270 | 4.375 | 4.210 | 4.260 | 1,582,398 | +0.10(+2.40%) |
Oct 07, 2016 | 4.300 | 4.316 | 4.115 | 4.160 | 1,680,178 | -0.12(-2.80%) |
Oct 06, 2016 | 4.410 | 4.470 | 4.250 | 4.280 | 1,485,684 | -0.07(-1.61%) |
Oct 05, 2016 | 4.320 | 4.450 | 4.210 | 4.350 | 2,275,902 | +0.19(+4.57%) |
Oct 04, 2016 | 4.260 | 4.350 | 4.110 | 4.160 | 1,772,851 | -0.11(-2.58%) |
Oct 03, 2016 | 4.380 | 4.400 | 4.190 | 4.270 | 2,187,027 | -0.11(-2.51%) |
Sep 30, 2016 | 4.290 | 4.430 | 4.130 | 4.380 | 1,873,019 | +0.18(+4.29%) |
Sep 29, 2016 | 4.180 | 4.380 | 4.110 | 4.200 | 2,941,300 | +0.07(+1.69%) |
Sep 28, 2016 | 3.790 | 4.150 | 3.650 | 4.130 | 3,205,632 | +0.40(+10.72%) |
Sep 27, 2016 | 3.710 | 3.740 | 3.570 | 3.730 | 1,843,335 | -0.05(-1.32%) |
Sep 26, 2016 | 3.830 | 3.930 | 3.760 | 3.780 | 1,263,296 | +0.01(+0.27%) |
Sep 23, 2016 | 3.960 | 4.090 | 3.750 | 3.770 | 1,918,822 | -0.23(-5.75%) |
Sep 22, 2016 | 4.000 | 4.050 | 3.952 | 4.000 | 2,121,111 | +0.14(+3.63%) |
Sep 21, 2016 | 3.870 | 3.950 | 3.760 | 3.860 | 2,078,544 | +0.24(+6.63%) |
Sep 20, 2016 | 3.660 | 3.700 | 3.520 | 3.620 | 1,731,534 | -0.05(-1.36%) |
Sep 19, 2016 | 3.890 | 3.900 | 3.640 | 3.670 | 1,917,360 | -0.14(-3.67%) |
Sep 16, 2016 | 3.750 | 3.880 | 3.670 | 3.810 | 2,448,810 | -0.03(-0.78%) |
Sep 15, 2016 | 4.000 | 4.060 | 3.770 | 3.840 | 2,902,173 | -0.12(-3.03%) |
Sep 14, 2016 | 3.950 | 4.075 | 3.850 | 3.960 | 3,131,439 | -0.02(-0.50%) |
Sep 13, 2016 | 4.100 | 4.150 | 3.950 | 3.980 | 3,480,545 | -0.25(-5.91%) |
Sep 12, 2016 | 4.170 | 4.350 | 4.100 | 4.230 | 2,393,361 | -0.08(-1.86%) |
Sep 09, 2016 | 4.550 | 4.620 | 4.305 | 4.310 | 2,292,665 | -0.30(-6.51%) |
Sep 08, 2016 | 4.570 | 4.680 | 4.440 | 4.610 | 3,304,478 | +0.19(+4.30%) |
Sep 07, 2016 | 4.430 | 4.600 | 4.350 | 4.420 | 3,039,674 | +0.01(+0.23%) |
Sep 06, 2016 | 4.300 | 4.450 | 4.181 | 4.410 | 1,930,452 | +0.15(+3.52%) |
Sep 02, 2016 | 4.180 | 4.260 | 4.260 | 4.260 | 2,031,300 | +0.18(+4.41%) |
Sep 01, 2016 | 4.040 | 4.130 | 3.970 | 4.080 | 1,568,750 | -0.04(-0.97%) |
Aug 31, 2016 | 4.090 | 4.213 | 4.000 | 4.120 | 2,102,405 | -0.05(-1.20%) |
Aug 30, 2016 | 4.290 | 4.400 | 4.150 | 4.170 | 1,883,117 | -0.09(-2.11%) |
Aug 29, 2016 | 4.240 | 4.330 | 4.140 | 4.260 | 1,535,415 | -0.01(-0.23%) |
Aug 26, 2016 | 4.110 | 4.365 | 4.105 | 4.270 | 3,558,267 | +0.16(+3.89%) |
Aug 25, 2016 | 4.230 | 4.310 | 4.050 | 4.110 | 3,272,235 | -0.12(-2.84%) |
Aug 24, 2016 | 4.350 | 4.500 | 4.200 | 4.230 | 2,011,389 | -0.25(-5.58%) |
Aug 23, 2016 | 4.260 | 4.550 | 4.260 | 4.480 | 2,479,486 | +0.18(+4.19%) |
Aug 22, 2016 | 4.320 | 4.430 | 4.160 | 4.300 | 1,992,721 | -0.17(-3.80%) |
Aug 19, 2016 | 4.550 | 4.590 | 4.350 | 4.470 | 2,155,572 | -0.11(-2.40%) |
Aug 18, 2016 | 4.560 | 4.700 | 4.525 | 4.580 | 3,057,973 | +0.08(+1.78%) |
Aug 17, 2016 | 4.500 | 4.560 | 4.290 | 4.500 | 3,284,265 | -0.02(-0.44%) |
Aug 16, 2016 | 4.390 | 4.550 | 4.270 | 4.520 | 2,783,941 | +0.15(+3.43%) |
Aug 15, 2016 | 4.160 | 4.420 | 4.160 | 4.370 | 2,624,642 | +0.24(+5.81%) |
Aug 12, 2016 | 4.210 | 4.250 | 4.060 | 4.130 | 2,240,271 | -0.01(-0.24%) |
Aug 11, 2016 | 4.080 | 4.230 | 3.930 | 4.140 | 2,507,848 | +0.16(+4.02%) |
Aug 10, 2016 | 4.280 | 4.320 | 3.970 | 3.980 | 2,951,273 | -0.24(-5.69%) |
Aug 09, 2016 | 4.490 | 4.500 | 4.195 | 4.220 | 4,122,934 | -0.19(-4.31%) |
Aug 08, 2016 | 4.120 | 4.570 | 4.090 | 4.410 | 6,815,521 | +0.41(+10.25%) |
Aug 05, 2016 | 4.140 | 4.150 | 3.935 | 4.000 | 4,116,479 | +0.05(+1.27%) |
Aug 04, 2016 | 4.100 | 4.380 | 3.745 | 3.950 | 6,020,181 | +0.20(+5.33%) |
Aug 03, 2016 | 3.470 | 3.770 | 3.360 | 3.750 | 5,167,501 | +0.20(+5.63%) |
Aug 02, 2016 | 3.730 | 3.770 | 3.480 | 3.550 | 4,243,435 | -0.12(-3.27%) |
Aug 01, 2016 | 4.060 | 4.090 | 3.600 | 3.670 | 3,399,225 | -0.50(-11.99%) |
Jul 29, 2016 | 3.830 | 4.180 | 3.820 | 4.170 | 3,361,363 | +0.30(+7.75%) |
Jul 28, 2016 | 4.010 | 4.130 | 3.860 | 3.870 | 2,369,615 | -0.13(-3.25%) |
Jul 27, 2016 | 4.170 | 4.310 | 3.905 | 4.000 | 3,971,291 | -0.15(-3.61%) |
Jul 26, 2016 | 4.100 | 4.175 | 3.920 | 4.150 | 4,231,698 | +0.12(+2.98%) |
Jul 25, 2016 | 4.050 | 4.130 | 3.970 | 4.030 | 2,218,108 | -0.07(-1.71%) |
Jul 22, 2016 | 4.150 | 4.190 | 3.970 | 4.100 | 2,394,539 | -0.02(-0.49%) |
Jul 21, 2016 | 4.250 | 4.390 | 4.050 | 4.120 | 3,141,239 | -0.06(-1.44%) |
Jul 20, 2016 | 4.000 | 4.230 | 3.860 | 4.180 | 3,054,882 | +0.12(+2.96%) |
Jul 19, 2016 | 4.120 | 4.185 | 4.000 | 4.060 | 1,771,230 | -0.11(-2.64%) |
Jul 18, 2016 | 4.070 | 4.190 | 3.830 | 4.170 | 2,617,613 | +0.04(+0.97%) |
Jul 15, 2016 | 4.300 | 4.300 | 4.050 | 4.130 | 2,876,334 | -0.10(-2.36%) |
Jul 14, 2016 | 4.300 | 4.400 | 4.170 | 4.230 | 2,684,322 | -0.02(-0.47%) |
Jul 13, 2016 | 4.490 | 4.560 | 4.150 | 4.250 | 3,124,897 | -0.21(-4.71%) |
Jul 12, 2016 | 4.430 | 4.680 | 4.260 | 4.460 | 3,919,454 | +0.22(+5.19%) |
Jul 11, 2016 | 4.430 | 4.530 | 4.150 | 4.240 | 2,904,856 | -0.18(-4.07%) |
Jul 08, 2016 | 4.570 | 4.460 | 4.312 | 4.420 | 3,417,257 | -0.04(-0.90%) |
Jul 07, 2016 | 4.950 | 5.070 | 4.410 | 4.460 | 3,329,184 | -0.38(-7.85%) |
Jul 06, 2016 | 4.530 | 4.850 | 4.500 | 4.840 | 2,511,036 | +0.21(+4.54%) |
Jul 05, 2016 | 4.930 | 5.045 | 4.535 | 4.630 | 4,265,886 | -0.58(-11.13%) |
Jul 01, 2016 | 5.220 | 5.210 | 5.210 | 5.210 | 2,692,400 | +0.03(+0.58%) |
Jun 30, 2016 | 5.730 | 5.735 | 5.140 | 5.180 | 3,805,095 | -0.60(-10.38%) |
Jun 29, 2016 | 5.670 | 6.040 | 5.420 | 5.780 | 3,649,298 | +0.28(+5.09%) |
Jun 28, 2016 | 5.800 | 5.820 | 5.360 | 5.500 | 3,059,590 | +0.23(+4.36%) |
Jun 27, 2016 | 6.050 | 6.120 | 5.260 | 5.270 | 3,231,169 | -0.72(-12.02%) |
Jun 24, 2016 | 5.940 | 6.170 | 5.810 | 5.990 | 6,433,576 | -0.34(-5.37%) |
Jun 23, 2016 | 6.420 | 6.530 | 6.250 | 6.330 | 1,723,754 | +0.02(+0.32%) |
Jun 22, 2016 | 6.540 | 6.640 | 6.180 | 6.310 | 1,855,119 | -0.21(-3.22%) |
Jun 21, 2016 | 6.180 | 6.605 | 6.160 | 6.520 | 2,642,352 | +0.18(+2.84%) |
Jun 20, 2016 | 6.180 | 6.400 | 6.040 | 6.340 | 2,486,150 | +0.34(+5.67%) |
Jun 17, 2016 | 5.600 | 6.000 | 5.520 | 6.000 | 2,765,070 | +0.63(+11.73%) |
Jun 16, 2016 | 5.590 | 5.690 | 5.280 | 5.370 | 3,126,235 | -0.37(-6.45%) |
Jun 15, 2016 | 5.500 | 5.840 | 5.320 | 5.740 | 3,190,309 | +0.11(+1.95%) |
Jun 14, 2016 | 5.330 | 5.650 | 5.230 | 5.630 | 2,957,659 | +0.30(+5.63%) |
Jun 13, 2016 | 5.380 | 5.680 | 5.200 | 5.330 | 2,212,735 | -0.06(-1.11%) |
Jun 10, 2016 | 5.770 | 5.930 | 5.350 | 5.390 | 2,774,082 | -0.68(-11.20%) |
Jun 09, 2016 | 5.900 | 6.125 | 5.785 | 6.070 | 1,696,531 | -0.01(-0.16%) |
Jun 08, 2016 | 6.230 | 6.580 | 6.070 | 6.080 | 3,696,164 | +0.03(+0.50%) |
Jun 07, 2016 | 5.700 | 6.150 | 5.640 | 6.050 | 2,680,312 | +0.45(+8.04%) |
Jun 06, 2016 | 5.400 | 5.630 | 5.290 | 5.600 | 2,087,824 | +0.34(+6.46%) |
Jun 03, 2016 | 5.470 | 5.540 | 5.200 | 5.260 | 2,392,775 | -0.20(-3.66%) |
Jun 02, 2016 | 5.310 | 5.550 | 5.270 | 5.460 | 2,033,668 | +0.02(+0.37%) |
Jun 01, 2016 | 5.510 | 5.630 | 5.220 | 5.440 | 2,520,919 | -0.21(-3.72%) |
May 31, 2016 | 5.220 | 5.720 | 5.210 | 5.650 | 3,396,185 | +0.46(+8.86%) |
May 27, 2016 | 5.460 | 5.190 | 5.190 | 5.190 | 2,405,400 | -0.34(-6.15%) |
May 26, 2016 | 5.530 | 5.740 | 5.300 | 5.530 | 2,425,474 | +0.12(+2.22%) |
May 25, 2016 | 5.000 | 5.450 | 5.000 | 5.410 | 2,033,559 | +0.46(+9.29%) |
May 24, 2016 | 5.320 | 5.340 | 4.930 | 4.950 | 1,761,623 | -0.30(-5.71%) |
May 23, 2016 | 5.020 | 5.370 | 4.970 | 5.250 | 1,549,766 | +0.11(+2.14%) |
May 20, 2016 | 4.960 | 5.305 | 4.930 | 5.140 | 1,876,850 | +0.07(+1.38%) |
May 19, 2016 | 5.100 | 5.260 | 4.770 | 5.070 | 1,726,810 | -0.15(-2.87%) |
May 18, 2016 | 5.740 | 5.770 | 5.130 | 5.220 | 2,018,333 | -0.53(-9.22%) |
May 17, 2016 | 5.650 | 5.950 | 5.510 | 5.750 | 1,712,981 | +0.13(+2.31%) |
May 16, 2016 | 5.580 | 5.790 | 5.400 | 5.620 | 3,433,803 | +0.32(+6.04%) |
May 13, 2016 | 5.340 | 5.500 | 5.200 | 5.300 | 1,728,516 | -0.15(-2.75%) |
May 12, 2016 | 5.880 | 6.050 | 5.280 | 5.450 | 2,198,967 | -0.26(-4.55%) |
May 11, 2016 | 5.620 | 6.020 | 5.510 | 5.710 | 3,373,184 | +0.06(+1.06%) |
May 10, 2016 | 5.880 | 6.120 | 5.500 | 5.650 | 3,388,058 | -0.19(-3.25%) |
May 09, 2016 | 6.100 | 6.240 | 5.430 | 5.840 | 2,882,900 | -0.19(-3.15%) |
May 06, 2016 | 5.750 | 6.880 | 5.670 | 6.030 | 6,664,368 | +0.18(+3.08%) |
May 05, 2016 | 5.310 | 6.270 | 5.200 | 5.850 | 8,640,263 | +1.43(+32.35%) |
May 04, 2016 | 4.450 | 4.620 | 4.310 | 4.420 | 1,161,198 | +0.01(+0.23%) |
May 03, 2016 | 4.610 | 4.700 | 4.220 | 4.410 | 2,170,146 | -0.33(-6.96%) |