Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.186 | 5.311 | 5.157 | 5.273 | 7,833,505 | +0.12(+2.25%) |
Apr 27, 2017 | 5.321 | 5.321 | 5.108 | 5.157 | 7,962,038 | -0.17(-3.27%) |
Apr 26, 2017 | 5.118 | 5.370 | 5.113 | 5.331 | 9,579,692 | +0.18(+3.57%) |
Apr 25, 2017 | 5.253 | 5.331 | 5.012 | 5.147 | 11,070,546 | -0.17(-3.27%) |
Apr 24, 2017 | 5.195 | 5.370 | 5.176 | 5.321 | 6,928,987 | +0.03(+0.55%) |
Apr 21, 2017 | 5.379 | 5.399 | 5.273 | 5.292 | 6,909,264 | -0.09(-1.62%) |
Apr 20, 2017 | 5.341 | 5.399 | 5.253 | 5.379 | 8,047,323 | +0.04(+0.72%) |
Apr 19, 2017 | 5.582 | 5.592 | 5.244 | 5.341 | 12,015,918 | -0.31(-5.48%) |
Apr 18, 2017 | 5.621 | 5.669 | 5.476 | 5.650 | 7,175,092 | +0.03(+0.52%) |
Apr 17, 2017 | 5.805 | 5.834 | 5.563 | 5.621 | 8,330,223 | -0.18(-3.17%) |
Apr 13, 2017 | 5.621 | 5.969 | 5.621 | 5.805 | 16,093,862 | +0.35(+6.38%) |
Apr 12, 2017 | 5.437 | 5.476 | 5.273 | 5.457 | 6,520,335 | +0.01(+0.18%) |
Apr 11, 2017 | 5.273 | 5.505 | 5.244 | 5.447 | 6,599,892 | +0.25(+4.84%) |
Apr 10, 2017 | 5.186 | 5.249 | 5.128 | 5.195 | 3,862,272 | -0.03(-0.56%) |
Apr 07, 2017 | 5.302 | 5.365 | 5.195 | 5.224 | 5,337,265 | +0.00(+0.00%) |
Apr 06, 2017 | 5.176 | 5.273 | 5.137 | 5.224 | 4,635,438 | +0.02(+0.37%) |
Apr 05, 2017 | 5.166 | 5.239 | 5.128 | 5.205 | 4,762,064 | -0.02(-0.37%) |
Apr 04, 2017 | 5.205 | 5.263 | 5.186 | 5.224 | 4,260,032 | +0.07(+1.31%) |
Apr 03, 2017 | 5.128 | 5.205 | 5.099 | 5.157 | 4,783,614 | +0.04(+0.76%) |
Mar 31, 2017 | 5.002 | 5.166 | 4.983 | 5.118 | 5,824,974 | +0.10(+1.93%) |
Mar 30, 2017 | 4.954 | 5.033 | 4.954 | 5.021 | 3,314,636 | +0.01(+0.19%) |
Mar 29, 2017 | 4.983 | 5.079 | 4.963 | 5.012 | 3,018,558 | +0.01(+0.19%) |
Mar 28, 2017 | 5.041 | 5.089 | 4.925 | 5.002 | 4,130,940 | -0.04(-0.77%) |
Mar 27, 2017 | 5.012 | 5.074 | 4.886 | 5.041 | 4,885,817 | +0.15(+2.96%) |
Mar 24, 2017 | 4.905 | 5.026 | 4.886 | 4.895 | 4,335,591 | -0.02(-0.39%) |
Mar 23, 2017 | 5.021 | 5.048 | 4.847 | 4.915 | 5,427,568 | -0.08(-1.55%) |
Mar 22, 2017 | 4.992 | 5.060 | 4.915 | 4.992 | 6,308,345 | +0.02(+0.39%) |
Mar 21, 2017 | 4.954 | 5.060 | 4.905 | 4.973 | 8,140,658 | +0.03(+0.59%) |
Mar 20, 2017 | 4.886 | 4.954 | 4.818 | 4.944 | 4,320,410 | +0.07(+1.39%) |
Mar 17, 2017 | 4.886 | 4.963 | 4.799 | 4.876 | 9,256,232 | -0.02(-0.40%) |
Mar 16, 2017 | 5.070 | 5.095 | 4.808 | 4.895 | 7,290,567 | -0.01(-0.20%) |
Mar 15, 2017 | 4.596 | 4.954 | 4.552 | 4.905 | 8,788,361 | +0.40(+8.80%) |
Mar 14, 2017 | 4.721 | 4.770 | 4.460 | 4.508 | 8,345,031 | -0.23(-4.90%) |
Mar 13, 2017 | 4.804 | 4.673 | 4.741 | 6,068,374 | +0.06(+1.24%) | |
Mar 10, 2017 | 4.596 | 4.750 | 4.567 | 4.683 | 7,057,821 | +0.12(+2.54%) |
Mar 09, 2017 | 4.644 | 4.721 | 4.547 | 4.567 | 5,273,770 | -0.09(-1.87%) |
Mar 08, 2017 | 4.692 | 4.760 | 4.644 | 4.654 | 5,766,515 | -0.12(-2.43%) |
Mar 07, 2017 | 4.789 | 4.895 | 4.702 | 4.770 | 5,997,039 | -0.07(-1.40%) |
Mar 06, 2017 | 5.070 | 5.079 | 4.779 | 4.837 | 7,952,691 | -0.25(-4.94%) |
Mar 03, 2017 | 5.002 | 5.128 | 4.886 | 5.089 | 8,896,724 | +0.10(+1.94%) |
Mar 02, 2017 | 5.263 | 5.341 | 4.983 | 4.992 | 9,328,049 | -0.42(-7.82%) |
Mar 01, 2017 | 5.319 | 5.454 | 5.251 | 5.415 | 8,000,430 | +0.02(+0.36%) |
Feb 28, 2017 | 5.474 | 5.561 | 5.290 | 5.396 | 9,712,660 | +0.00(+0.00%) |
Feb 27, 2017 | 5.667 | 5.870 | 5.357 | 5.396 | 11,051,080 | -0.31(-5.42%) |
Feb 24, 2017 | 6.005 | 6.054 | 5.667 | 5.706 | 8,843,179 | -0.16(-2.80%) |
Feb 23, 2017 | 6.286 | 6.334 | 5.817 | 5.870 | 11,689,446 | -0.28(-4.56%) |
Feb 22, 2017 | 6.334 | 6.402 | 6.102 | 6.150 | 8,265,887 | -0.24(-3.78%) |
Feb 21, 2017 | 6.247 | 6.499 | 6.199 | 6.392 | 6,171,499 | +0.03(+0.46%) |
Feb 17, 2017 | 6.363 | 6.363 | 6.363 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 6.266 | 6.421 | 6.266 | 6.354 | 5,459,380 | +0.12(+1.86%) |
Feb 15, 2017 | 6.208 | 6.286 | 6.150 | 6.237 | 6,256,510 | -0.08(-1.23%) |
Feb 14, 2017 | 6.344 | 6.363 | 6.179 | 6.315 | 5,769,761 | +0.04(+0.62%) |
Feb 13, 2017 | 6.325 | 6.421 | 6.266 | 6.276 | 4,155,945 | -0.09(-1.37%) |
Feb 10, 2017 | 6.208 | 6.392 | 6.170 | 6.363 | 5,135,799 | +0.09(+1.39%) |
Feb 09, 2017 | 6.489 | 6.518 | 6.189 | 6.276 | 7,727,963 | -0.20(-3.13%) |
Feb 08, 2017 | 6.460 | 6.557 | 6.412 | 6.479 | 4,976,229 | +0.10(+1.52%) |
Feb 07, 2017 | 6.450 | 6.557 | 6.354 | 6.383 | 5,929,662 | -0.12(-1.79%) |
Feb 06, 2017 | 6.383 | 6.528 | 6.334 | 6.499 | 6,033,497 | +0.17(+2.75%) |
Feb 03, 2017 | 6.237 | 6.373 | 6.228 | 6.325 | 3,937,836 | +0.06(+0.93%) |
Feb 02, 2017 | 6.354 | 6.402 | 6.238 | 6.266 | 5,270,073 | -0.01(-0.15%) |
Feb 01, 2017 | 6.141 | 6.276 | 6.073 | 6.276 | 7,770,692 | +0.05(+0.78%) |
Jan 31, 2017 | 6.237 | 6.252 | 6.150 | 6.228 | 7,253,330 | +0.15(+2.38%) |
Jan 30, 2017 | 6.199 | 6.247 | 6.059 | 6.083 | 6,825,043 | -0.05(-0.79%) |
Jan 27, 2017 | 5.918 | 6.141 | 5.909 | 6.131 | 5,174,373 | +0.20(+3.43%) |
Jan 26, 2017 | 5.957 | 6.034 | 5.899 | 5.928 | 6,482,882 | -0.16(-2.70%) |
Jan 25, 2017 | 5.947 | 6.131 | 5.904 | 6.092 | 7,357,674 | -0.03(-0.47%) |
Jan 24, 2017 | 6.208 | 6.412 | 6.063 | 6.121 | 11,339,820 | -0.12(-1.86%) |
Jan 23, 2017 | 6.005 | 6.257 | 5.947 | 6.237 | 8,888,120 | +0.30(+5.05%) |
Jan 20, 2017 | 5.822 | 5.967 | 5.802 | 5.938 | 6,327,799 | +0.10(+1.66%) |
Jan 19, 2017 | 5.744 | 5.923 | 5.735 | 5.841 | 5,344,364 | -0.02(-0.33%) |
Jan 18, 2017 | 5.889 | 5.991 | 5.783 | 5.860 | 6,504,863 | -0.03(-0.49%) |
Jan 17, 2017 | 5.967 | 5.986 | 5.860 | 5.889 | 6,897,332 | +0.12(+2.01%) |
Jan 13, 2017 | 5.773 | 5.773 | 5.773 | 0 | +0.15(+2.75%) | |
Jan 12, 2017 | 5.754 | 5.822 | 5.570 | 5.619 | 7,741,421 | +0.02(+0.35%) |
Jan 11, 2017 | 5.609 | 5.706 | 5.454 | 5.599 | 7,594,228 | -0.03(-0.52%) |
Jan 10, 2017 | 5.532 | 5.725 | 5.532 | 5.628 | 8,218,082 | +0.15(+2.83%) |
Jan 09, 2017 | 5.580 | 5.638 | 5.435 | 5.474 | 6,808,773 | -0.01(-0.18%) |
Jan 06, 2017 | 5.561 | 5.657 | 5.396 | 5.483 | 8,375,365 | -0.15(-2.74%) |
Jan 05, 2017 | 5.464 | 5.783 | 5.435 | 5.638 | 10,066,098 | +0.25(+4.67%) |
Jan 04, 2017 | 5.386 | 5.425 | 5.261 | 5.386 | 9,871,829 | +0.07(+1.27%) |
Jan 03, 2017 | 5.125 | 5.328 | 5.087 | 5.319 | 10,312,012 | +0.25(+4.96%) |
Dec 30, 2016 | 5.067 | 5.067 | 5.067 | 0 | -0.24(-4.55%) | |
Dec 29, 2016 | 5.145 | 5.309 | 5.116 | 5.309 | 12,331,353 | +0.22(+4.37%) |
Dec 28, 2016 | 5.174 | 5.175 | 5.063 | 5.087 | 10,298,510 | -0.08(-1.50%) |
Dec 27, 2016 | 5.212 | 5.212 | 5.048 | 5.164 | 12,735,812 | +0.08(+1.52%) |
Dec 23, 2016 | 5.087 | 5.087 | 5.087 | 0 | +0.13(+2.53%) | |
Dec 22, 2016 | 5.067 | 5.193 | 4.946 | 4.961 | 11,871,231 | -0.15(-2.84%) |
Dec 21, 2016 | 5.174 | 5.203 | 5.048 | 5.106 | 11,373,231 | -0.05(-0.94%) |
Dec 20, 2016 | 5.145 | 5.203 | 4.971 | 5.154 | 20,577,040 | -0.14(-2.56%) |
Dec 19, 2016 | 5.193 | 5.338 | 5.145 | 5.290 | 17,903,666 | +0.08(+1.48%) |
Dec 16, 2016 | 5.280 | 5.377 | 5.125 | 5.212 | 26,164,288 | -0.03(-0.55%) |
Dec 15, 2016 | 5.435 | 5.483 | 5.135 | 5.241 | 23,182,706 | -0.44(-7.82%) |
Dec 14, 2016 | 6.005 | 6.073 | 5.667 | 5.686 | 14,882,722 | -0.24(-4.08%) |
Dec 13, 2016 | 5.841 | 5.973 | 5.764 | 5.928 | 15,157,464 | +0.08(+1.32%) |
Dec 12, 2016 | 5.860 | 6.005 | 5.812 | 5.851 | 11,568,817 | +0.07(+1.17%) |
Dec 09, 2016 | 6.044 | 6.102 | 5.686 | 5.783 | 21,939,758 | -0.33(-5.38%) |
Dec 08, 2016 | 6.199 | 6.218 | 6.025 | 6.112 | 11,987,195 | -0.08(-1.25%) |
Dec 07, 2016 | 6.334 | 6.402 | 6.121 | 6.189 | 12,644,235 | +0.13(+2.07%) |
Dec 06, 2016 | 6.286 | 6.441 | 5.996 | 6.063 | 17,085,316 | -0.22(-3.54%) |
Dec 05, 2016 | 6.054 | 6.403 | 5.986 | 6.286 | 15,803,586 | +0.14(+2.20%) |
Dec 02, 2016 | 5.870 | 6.189 | 5.831 | 6.150 | 15,216,111 | +0.32(+5.47%) |
Dec 01, 2016 | 5.812 | 5.976 | 5.657 | 5.831 | 14,821,082 | -0.05(-0.82%) |
Nov 30, 2016 | 5.957 | 5.993 | 5.696 | 5.880 | 18,197,092 | -0.15(-2.56%) |
Nov 29, 2016 | 5.802 | 6.102 | 5.715 | 6.034 | 15,856,403 | +0.08(+1.30%) |
Nov 28, 2016 | 5.976 | 5.996 | 5.773 | 5.957 | 17,231,780 | +0.13(+2.16%) |
Nov 25, 2016 | 5.744 | 5.918 | 5.677 | 5.831 | 9,333,744 | +0.12(+2.03%) |
Nov 23, 2016 | 5.715 | 5.715 | 5.715 | 0 | -0.34(-5.59%) | |
Nov 22, 2016 | 6.034 | 6.092 | 5.788 | 6.054 | 15,275,772 | +0.12(+1.95%) |
Nov 21, 2016 | 5.822 | 6.044 | 5.812 | 5.938 | 12,730,931 | +0.19(+3.37%) |
Nov 18, 2016 | 5.725 | 5.860 | 5.628 | 5.744 | 14,469,720 | -0.05(-0.83%) |
Nov 17, 2016 | 5.938 | 6.063 | 5.677 | 5.793 | 9,684,549 | -0.12(-2.08%) |
Nov 16, 2016 | 6.080 | 6.100 | 5.674 | 5.916 | 9,984,439 | -0.18(-3.01%) |
Nov 15, 2016 | 5.674 | 6.129 | 5.674 | 6.100 | 10,276,917 | +0.35(+6.05%) |
Nov 14, 2016 | 5.694 | 5.916 | 5.462 | 5.752 | 13,481,103 | -0.08(-1.33%) |
Nov 11, 2016 | 6.216 | 6.312 | 5.732 | 5.829 | 12,134,654 | -0.30(-4.89%) |
Nov 10, 2016 | 6.844 | 6.844 | 6.080 | 6.129 | 16,881,900 | -0.87(-12.43%) |
Nov 09, 2016 | 7.192 | 7.385 | 6.912 | 6.999 | 22,810,764 | +0.07(+0.98%) |
Nov 08, 2016 | 6.380 | 7.105 | 6.351 | 6.931 | 33,681,692 | +0.53(+8.31%) |
Nov 07, 2016 | 6.051 | 6.448 | 5.993 | 6.399 | 23,009,844 | +0.15(+2.48%) |
Nov 04, 2016 | 6.042 | 6.264 | 6.042 | 6.245 | 14,308,705 | +0.16(+2.70%) |
Nov 03, 2016 | 5.868 | 6.109 | 5.839 | 6.080 | 7,942,571 | +0.14(+2.44%) |
Nov 02, 2016 | 6.177 | 6.264 | 5.848 | 5.935 | 12,855,935 | -0.11(-1.76%) |
Nov 01, 2016 | 6.003 | 6.187 | 5.964 | 6.042 | 9,689,038 | +0.25(+4.34%) |
Oct 31, 2016 | 5.607 | 5.800 | 5.553 | 5.790 | 6,619,426 | +0.17(+3.10%) |
Oct 28, 2016 | 5.539 | 5.732 | 5.510 | 5.616 | 6,496,699 | +0.05(+0.87%) |
Oct 27, 2016 | 5.626 | 5.713 | 5.452 | 5.568 | 6,960,223 | -0.06(-1.03%) |
Oct 26, 2016 | 5.761 | 5.790 | 5.529 | 5.626 | 6,123,133 | -0.14(-2.51%) |
Oct 25, 2016 | 5.742 | 5.897 | 5.636 | 5.771 | 8,610,622 | +0.19(+3.47%) |
Oct 24, 2016 | 5.781 | 5.848 | 5.442 | 5.578 | 8,134,578 | -0.14(-2.37%) |
Oct 21, 2016 | 5.713 | 5.810 | 5.674 | 5.713 | 5,316,078 | -0.06(-1.01%) |
Oct 20, 2016 | 5.868 | 5.897 | 5.684 | 5.771 | 7,045,614 | -0.09(-1.49%) |
Oct 19, 2016 | 5.839 | 5.984 | 5.761 | 5.858 | 9,980,762 | +0.13(+2.19%) |
Oct 18, 2016 | 5.568 | 5.781 | 5.491 | 5.732 | 8,923,158 | +0.32(+5.89%) |
Oct 17, 2016 | 5.085 | 5.442 | 5.085 | 5.413 | 8,198,380 | +0.35(+6.87%) |
Oct 14, 2016 | 5.007 | 5.152 | 4.964 | 5.065 | 6,821,672 | -0.02(-0.38%) |
Oct 13, 2016 | 5.065 | 5.210 | 4.988 | 5.085 | 5,563,671 | +0.02(+0.38%) |
Oct 12, 2016 | 4.969 | 5.118 | 4.930 | 5.065 | 6,999,540 | +0.12(+2.34%) |
Oct 11, 2016 | 4.969 | 5.094 | 4.930 | 4.949 | 6,478,495 | -0.14(-2.85%) |
Oct 10, 2016 | 5.143 | 5.249 | 5.085 | 5.094 | 6,553,352 | +0.03(+0.57%) |
Oct 07, 2016 | 5.114 | 5.230 | 4.964 | 5.065 | 10,336,313 | +0.07(+1.35%) |
Oct 06, 2016 | 4.833 | 5.080 | 4.766 | 4.998 | 10,681,873 | -0.01(-0.19%) |
Oct 05, 2016 | 5.123 | 5.123 | 4.853 | 5.007 | 8,277,418 | +0.03(+0.58%) |
Oct 04, 2016 | 5.278 | 5.288 | 4.911 | 4.978 | 13,095,149 | -0.48(-8.85%) |
Oct 03, 2016 | 5.500 | 5.578 | 5.384 | 5.462 | 5,316,783 | -0.05(-0.88%) |
Sep 30, 2016 | 5.684 | 5.732 | 5.500 | 5.510 | 8,624,468 | -0.05(-0.87%) |
Sep 29, 2016 | 5.529 | 5.684 | 5.491 | 5.558 | 10,439,332 | -0.07(-1.20%) |
Sep 28, 2016 | 5.442 | 5.703 | 5.346 | 5.626 | 10,241,788 | +0.21(+3.93%) |
Sep 27, 2016 | 5.587 | 5.587 | 5.268 | 5.413 | 12,229,772 | -0.21(-3.78%) |
Sep 26, 2016 | 5.752 | 5.877 | 5.626 | 5.626 | 6,893,885 | -0.17(-3.00%) |
Sep 23, 2016 | 5.897 | 5.993 | 5.723 | 5.800 | 7,794,867 | -0.15(-2.60%) |
Sep 22, 2016 | 5.935 | 6.172 | 5.839 | 5.955 | 13,528,108 | +0.09(+1.48%) |
Sep 21, 2016 | 5.558 | 5.892 | 5.553 | 5.868 | 14,313,397 | +0.39(+7.05%) |
Sep 20, 2016 | 5.365 | 5.491 | 5.346 | 5.481 | 7,334,216 | +0.08(+1.43%) |
Sep 19, 2016 | 5.413 | 5.510 | 5.346 | 5.404 | 10,673,594 | +0.08(+1.45%) |
Sep 16, 2016 | 5.307 | 5.529 | 5.297 | 5.326 | 75,780,840 | -0.06(-1.08%) |
Sep 15, 2016 | 5.191 | 5.462 | 5.036 | 5.384 | 16,569,477 | +0.21(+4.11%) |
Sep 14, 2016 | 5.307 | 5.423 | 5.114 | 5.172 | 14,304,285 | -0.05(-0.93%) |
Sep 13, 2016 | 5.578 | 5.578 | 5.095 | 5.220 | 19,373,156 | -0.38(-6.74%) |
Sep 12, 2016 | 5.346 | 5.626 | 5.278 | 5.597 | 15,138,869 | +0.12(+2.12%) |
Sep 09, 2016 | 5.945 | 5.945 | 5.423 | 5.481 | 13,016,155 | -0.55(-9.13%) |
Sep 08, 2016 | 6.090 | 6.196 | 5.964 | 6.032 | 8,728,832 | -0.06(-0.95%) |
Sep 07, 2016 | 6.109 | 6.109 | 5.877 | 6.090 | 11,750,072 | +0.00(+0.00%) |
Sep 06, 2016 | 5.935 | 6.100 | 5.848 | 6.090 | 13,223,431 | +0.38(+6.60%) |
Sep 02, 2016 | 5.752 | 5.713 | 5.713 | 5.713 | 12,553,776 | +0.19(+3.50%) |
Sep 01, 2016 | 5.384 | 5.539 | 5.297 | 5.520 | 10,729,331 | +0.13(+2.33%) |
Aug 31, 2016 | 5.355 | 5.462 | 5.259 | 5.394 | 10,486,841 | +0.03(+0.54%) |
Aug 30, 2016 | 5.607 | 5.684 | 5.268 | 5.365 | 10,542,987 | -0.29(-5.13%) |
Aug 29, 2016 | 5.500 | 5.737 | 5.462 | 5.655 | 7,518,407 | +0.11(+1.92%) |
Aug 26, 2016 | 5.674 | 5.834 | 5.433 | 5.549 | 20,643,378 | -0.02(-0.35%) |
Aug 25, 2016 | 5.297 | 5.655 | 5.162 | 5.568 | 16,555,607 | +0.24(+4.54%) |
Aug 24, 2016 | 6.042 | 6.046 | 5.194 | 5.326 | 22,957,408 | -0.79(-12.95%) |
Aug 23, 2016 | 6.399 | 6.428 | 6.100 | 6.119 | 12,234,410 | -0.26(-4.09%) |
Aug 22, 2016 | 6.380 | 6.419 | 6.129 | 6.380 | 10,207,091 | -0.15(-2.37%) |
Aug 19, 2016 | 6.718 | 6.747 | 6.515 | 6.535 | 13,345,932 | -0.34(-4.89%) |
Aug 18, 2016 | 6.851 | 6.900 | 6.716 | 6.871 | 8,385,214 | +0.11(+1.57%) |
Aug 17, 2016 | 6.764 | 6.856 | 6.503 | 6.764 | 10,857,609 | -0.05(-0.71%) |
Aug 16, 2016 | 6.880 | 6.928 | 6.774 | 6.813 | 7,374,205 | -0.03(-0.42%) |
Aug 15, 2016 | 6.764 | 6.928 | 6.726 | 6.842 | 8,410,158 | +0.09(+1.29%) |
Aug 12, 2016 | 6.880 | 6.909 | 6.697 | 6.755 | 7,645,100 | -0.09(-1.27%) |
Aug 11, 2016 | 6.890 | 7.015 | 6.793 | 6.842 | 10,384,154 | -0.06(-0.84%) |
Aug 10, 2016 | 6.938 | 7.006 | 6.764 | 6.900 | 10,682,820 | +0.14(+2.00%) |
Aug 09, 2016 | 6.658 | 6.856 | 6.639 | 6.764 | 12,365,978 | +0.21(+3.24%) |
Aug 08, 2016 | 6.387 | 6.668 | 6.339 | 6.552 | 9,160,951 | +0.27(+4.31%) |
Aug 05, 2016 | 6.155 | 6.329 | 6.049 | 6.281 | 7,952,286 | -0.11(-1.66%) |
Aug 04, 2016 | 6.397 | 6.416 | 6.233 | 6.387 | 9,001,229 | +0.15(+2.48%) |
Aug 03, 2016 | 6.233 | 6.257 | 5.875 | 6.233 | 8,575,011 | -0.10(-1.53%) |
Aug 02, 2016 | 6.474 | 6.503 | 6.243 | 6.329 | 10,114,305 | -0.05(-0.76%) |
Aug 01, 2016 | 6.349 | 6.378 | 6.175 | 6.378 | 10,349,777 | +0.11(+1.69%) |
Jul 29, 2016 | 6.213 | 6.339 | 6.088 | 6.271 | 9,279,319 | +0.18(+3.02%) |
Jul 28, 2016 | 6.010 | 6.165 | 5.909 | 6.088 | 8,944,311 | +0.12(+1.94%) |
Jul 27, 2016 | 5.779 | 6.059 | 5.663 | 5.972 | 12,913,580 | +0.26(+4.57%) |
Jul 26, 2016 | 5.585 | 5.750 | 5.542 | 5.711 | 6,205,116 | +0.19(+3.50%) |
Jul 25, 2016 | 5.740 | 5.740 | 5.469 | 5.518 | 11,144,153 | -0.30(-5.15%) |
Jul 22, 2016 | 5.759 | 5.870 | 5.672 | 5.817 | 6,958,195 | -0.02(-0.33%) |
Jul 21, 2016 | 5.547 | 5.904 | 5.508 | 5.837 | 11,320,525 | +0.35(+6.34%) |
Jul 20, 2016 | 5.759 | 5.779 | 5.450 | 5.489 | 17,314,072 | -0.45(-7.64%) |
Jul 19, 2016 | 5.991 | 6.059 | 5.914 | 5.943 | 5,861,264 | -0.08(-1.28%) |
Jul 18, 2016 | 5.933 | 6.020 | 5.895 | 6.020 | 8,050,426 | +0.03(+0.48%) |
Jul 15, 2016 | 5.981 | 6.078 | 5.953 | 5.991 | 7,164,139 | -0.03(-0.48%) |
Jul 14, 2016 | 5.866 | 6.088 | 5.779 | 6.020 | 8,943,870 | -0.01(-0.16%) |
Jul 13, 2016 | 5.740 | 6.126 | 5.740 | 6.030 | 10,642,341 | +0.41(+7.22%) |
Jul 12, 2016 | 5.808 | 5.866 | 5.614 | 5.624 | 11,955,940 | -0.22(-3.80%) |
Jul 11, 2016 | 5.808 | 5.943 | 5.725 | 5.846 | 10,463,743 | +0.00(+0.00%) |
Jul 08, 2016 | 5.460 | 5.875 | 5.469 | 5.846 | 9,559,565 | +0.38(+6.89%) |
Jul 07, 2016 | 5.460 | 5.489 | 5.247 | 5.469 | 9,836,519 | -0.10(-1.74%) |
Jul 06, 2016 | 5.431 | 5.576 | 5.373 | 5.566 | 9,064,113 | +0.23(+4.35%) |
Jul 05, 2016 | 5.373 | 5.373 | 5.150 | 5.334 | 14,398,199 | +0.08(+1.47%) |
Jul 01, 2016 | 5.025 | 5.257 | 5.257 | 5.257 | 8,990,629 | +0.33(+6.67%) |
Jun 30, 2016 | 4.822 | 4.933 | 4.735 | 4.928 | 9,878,103 | +0.15(+3.24%) |
Jun 29, 2016 | 4.629 | 4.822 | 4.609 | 4.774 | 8,095,713 | +0.22(+4.88%) |
Jun 28, 2016 | 4.493 | 4.667 | 4.464 | 4.551 | 5,989,262 | -0.01(-0.21%) |
Jun 27, 2016 | 4.600 | 4.706 | 4.445 | 4.561 | 12,455,159 | +0.00(+0.00%) |
Jun 24, 2016 | 4.667 | 4.687 | 4.522 | 4.561 | 14,329,215 | +0.06(+1.29%) |
Jun 23, 2016 | 4.426 | 4.557 | 4.406 | 4.503 | 7,214,412 | +0.03(+0.65%) |
Jun 22, 2016 | 4.484 | 4.532 | 4.392 | 4.474 | 7,337,000 | +0.04(+0.87%) |
Jun 21, 2016 | 4.416 | 4.484 | 4.377 | 4.435 | 7,938,519 | -0.06(-1.29%) |
Jun 20, 2016 | 4.223 | 4.542 | 4.203 | 4.493 | 8,874,884 | +0.14(+3.33%) |
Jun 17, 2016 | 4.329 | 4.431 | 4.252 | 4.348 | 28,674,116 | +0.07(+1.58%) |
Jun 16, 2016 | 4.561 | 4.561 | 4.175 | 4.281 | 10,785,056 | -0.12(-2.64%) |
Jun 15, 2016 | 4.155 | 4.455 | 4.146 | 4.397 | 9,829,077 | +0.22(+5.32%) |
Jun 14, 2016 | 4.348 | 4.358 | 4.039 | 4.174 | 11,873,784 | -0.17(-4.00%) |
Jun 13, 2016 | 4.455 | 4.474 | 4.252 | 4.348 | 10,090,509 | +0.01(+0.22%) |
Jun 10, 2016 | 4.542 | 4.590 | 4.329 | 4.339 | 9,176,662 | -0.16(-3.65%) |
Jun 09, 2016 | 4.493 | 4.561 | 4.406 | 4.503 | 12,328,913 | +0.02(+0.43%) |
Jun 08, 2016 | 4.493 | 4.580 | 4.445 | 4.484 | 11,861,528 | +0.23(+5.45%) |
Jun 07, 2016 | 4.223 | 4.353 | 4.213 | 4.252 | 5,887,377 | -0.06(-1.35%) |
Jun 06, 2016 | 4.300 | 4.329 | 4.174 | 4.310 | 9,230,868 | +0.02(+0.45%) |
Jun 03, 2016 | 4.001 | 4.310 | 3.991 | 4.290 | 11,849,747 | +0.46(+12.12%) |
Jun 02, 2016 | 3.846 | 3.914 | 3.769 | 3.827 | 6,971,993 | -0.02(-0.50%) |
Jun 01, 2016 | 3.904 | 3.972 | 3.769 | 3.846 | 8,923,330 | -0.08(-1.97%) |
May 31, 2016 | 3.788 | 3.962 | 3.714 | 3.923 | 7,974,684 | +0.14(+3.84%) |
May 27, 2016 | 3.865 | 3.778 | 3.778 | 3.778 | 7,785,952 | -0.14(-3.69%) |
May 26, 2016 | 4.039 | 4.117 | 3.885 | 3.923 | 7,746,290 | -0.03(-0.73%) |
May 25, 2016 | 3.769 | 4.001 | 3.701 | 3.952 | 10,622,667 | +0.21(+5.68%) |
May 24, 2016 | 3.933 | 3.991 | 3.720 | 3.740 | 12,228,852 | -0.36(-8.73%) |
May 23, 2016 | 4.020 | 4.184 | 3.952 | 4.097 | 6,279,161 | +0.00(+0.06%) |
May 20, 2016 | 4.046 | 4.104 | 3.969 | 4.095 | 6,263,066 | +0.09(+2.17%) |
May 19, 2016 | 3.844 | 4.056 | 3.766 | 4.008 | 7,613,930 | +0.03(+0.73%) |
May 18, 2016 | 4.384 | 4.423 | 3.921 | 3.979 | 12,498,935 | -0.44(-10.04%) |
May 17, 2016 | 4.288 | 4.568 | 4.240 | 4.423 | 12,065,703 | +0.15(+3.62%) |
May 16, 2016 | 4.365 | 4.404 | 4.182 | 4.269 | 8,600,093 | +0.06(+1.38%) |
May 13, 2016 | 4.162 | 4.365 | 4.133 | 4.211 | 11,188,760 | +0.08(+1.87%) |
May 12, 2016 | 4.133 | 4.269 | 4.095 | 4.133 | 10,585,537 | -0.01(-0.23%) |
May 11, 2016 | 4.104 | 4.182 | 3.969 | 4.143 | 10,688,257 | +0.13(+3.13%) |
May 10, 2016 | 3.834 | 4.051 | 3.786 | 4.018 | 9,170,822 | +0.18(+4.79%) |
May 09, 2016 | 3.998 | 3.998 | 3.824 | 3.834 | 11,317,418 | -0.31(-7.46%) |
May 06, 2016 | 3.998 | 4.153 | 3.950 | 4.143 | 14,500,689 | +0.25(+6.45%) |
May 05, 2016 | 3.902 | 4.104 | 3.863 | 3.892 | 16,973,344 | +0.14(+3.87%) |
May 04, 2016 | 3.815 | 4.008 | 3.708 | 3.747 | 10,527,414 | -0.16(-4.20%) |
May 03, 2016 | 4.066 | 4.085 | 3.766 | 3.911 | 12,815,159 | -0.16(-4.03%) |