Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.160 | 6.290 | 5.910 | 6.100 | 20,989,888 | -0.10(-1.61%) |
May 30, 2017 | 5.770 | 6.260 | 5.730 | 6.200 | 20,636,748 | +0.40(+6.90%) |
May 26, 2017 | 5.950 | 5.970 | 5.780 | 5.800 | 9,098,231 | -0.14(-2.36%) |
May 25, 2017 | 5.990 | 6.180 | 5.880 | 5.940 | 17,518,936 | +0.09(+1.54%) |
May 24, 2017 | 6.060 | 6.340 | 5.820 | 5.850 | 26,040,540 | -0.18(-2.99%) |
May 23, 2017 | 5.530 | 6.200 | 5.480 | 6.030 | 24,965,074 | +0.48(+8.65%) |
May 22, 2017 | 5.640 | 5.650 | 5.485 | 5.550 | 7,437,702 | +0.00(+0.00%) |
May 19, 2017 | 5.480 | 5.680 | 5.480 | 5.550 | 11,852,441 | +0.10(+1.83%) |
May 18, 2017 | 5.400 | 5.580 | 5.300 | 5.450 | 10,692,762 | -0.02(-0.37%) |
May 17, 2017 | 5.680 | 5.600 | 5.450 | 5.470 | 11,746,856 | -0.21(-3.70%) |
May 16, 2017 | 5.750 | 5.770 | 5.610 | 5.680 | 8,900,925 | -0.03(-0.53%) |
May 15, 2017 | 5.700 | 5.830 | 5.640 | 5.710 | 10,491,657 | +0.09(+1.60%) |
May 12, 2017 | 5.690 | 5.820 | 5.570 | 5.620 | 11,048,446 | -0.11(-1.92%) |
May 11, 2017 | 5.980 | 6.000 | 5.720 | 5.730 | 18,035,428 | -0.25(-4.18%) |
May 10, 2017 | 5.850 | 6.080 | 5.795 | 5.980 | 15,061,038 | +0.11(+1.87%) |
May 09, 2017 | 5.830 | 5.958 | 5.820 | 5.870 | 9,332,584 | +0.05(+0.86%) |
May 08, 2017 | 5.810 | 5.870 | 5.740 | 5.820 | 8,402,604 | -0.01(-0.17%) |
May 05, 2017 | 5.770 | 5.880 | 5.710 | 5.830 | 12,506,467 | +0.08(+1.39%) |
May 04, 2017 | 5.860 | 5.870 | 5.710 | 5.750 | 18,718,984 | -0.18(-3.04%) |
May 03, 2017 | 6.170 | 6.210 | 5.880 | 5.930 | 16,426,069 | -0.31(-4.97%) |
May 02, 2017 | 6.210 | 6.300 | 6.120 | 6.240 | 15,828,505 | +0.01(+0.16%) |
May 01, 2017 | 6.380 | 6.390 | 6.120 | 6.230 | 17,760,034 | -0.11(-1.74%) |
Apr 28, 2017 | 6.530 | 6.595 | 6.330 | 6.340 | 15,078,464 | -0.11(-1.71%) |
Apr 27, 2017 | 6.380 | 6.610 | 6.250 | 6.450 | 25,116,440 | +0.00(+0.00%) |
Apr 26, 2017 | 6.250 | 6.590 | 6.250 | 6.450 | 30,300,516 | +0.05(+0.78%) |
Apr 25, 2017 | 7.450 | 7.540 | 6.390 | 6.400 | 64,778,768 | -0.72(-10.11%) |
Apr 24, 2017 | 6.920 | 7.180 | 6.850 | 7.120 | 33,592,028 | +0.40(+5.95%) |
Apr 21, 2017 | 6.900 | 6.910 | 6.600 | 6.720 | 19,206,192 | -0.10(-1.47%) |
Apr 20, 2017 | 6.470 | 6.840 | 6.412 | 6.820 | 32,052,724 | +0.54(+8.60%) |
Apr 19, 2017 | 6.460 | 6.530 | 6.260 | 6.280 | 14,658,536 | -0.04(-0.63%) |
Apr 18, 2017 | 6.570 | 6.150 | 6.320 | 20,466,186 | +0.01(+0.16%) | |
Apr 17, 2017 | 6.420 | 6.470 | 6.170 | 6.310 | 16,349,029 | -0.07(-1.10%) |
Apr 13, 2017 | 6.590 | 6.690 | 6.370 | 6.380 | 18,754,760 | -0.20(-3.04%) |
Apr 12, 2017 | 6.970 | 6.970 | 6.530 | 6.580 | 27,912,236 | -0.53(-7.45%) |
Apr 11, 2017 | 7.060 | 7.160 | 6.800 | 7.110 | 20,550,730 | +0.07(+0.99%) |
Apr 10, 2017 | 7.700 | 7.700 | 6.860 | 7.040 | 39,472,736 | -0.61(-7.97%) |
Apr 07, 2017 | 6.990 | 7.690 | 6.980 | 7.650 | 37,607,600 | +0.59(+8.36%) |
Apr 06, 2017 | 6.850 | 7.230 | 6.760 | 7.060 | 26,524,074 | +0.23(+3.37%) |
Apr 05, 2017 | 7.250 | 7.340 | 6.800 | 6.830 | 21,164,538 | -0.36(-5.01%) |
Apr 04, 2017 | 7.060 | 7.310 | 7.000 | 7.190 | 14,880,831 | +0.09(+1.27%) |
Apr 03, 2017 | 7.280 | 7.380 | 6.970 | 7.100 | 17,159,082 | -0.09(-1.25%) |
Mar 31, 2017 | 7.240 | 7.300 | 7.020 | 7.190 | 17,323,868 | -0.04(-0.55%) |
Mar 30, 2017 | 7.190 | 7.450 | 7.160 | 7.230 | 20,230,410 | +0.16(+2.26%) |
Mar 29, 2017 | 7.300 | 7.355 | 7.050 | 7.070 | 17,486,972 | -0.27(-3.68%) |
Mar 28, 2017 | 7.170 | 7.410 | 7.050 | 7.340 | 12,121,030 | +0.23(+3.23%) |
Mar 27, 2017 | 6.860 | 7.150 | 6.700 | 7.110 | 19,853,464 | -0.05(-0.70%) |
Mar 24, 2017 | 7.510 | 7.580 | 7.100 | 7.160 | 13,685,659 | -0.34(-4.53%) |
Mar 23, 2017 | 7.600 | 7.690 | 7.450 | 7.500 | 12,331,193 | -0.12(-1.57%) |
Mar 22, 2017 | 7.490 | 7.680 | 7.430 | 7.620 | 10,355,561 | +0.21(+2.83%) |
Mar 21, 2017 | 8.280 | 8.340 | 7.380 | 7.410 | 23,823,672 | -0.86(-10.40%) |
Mar 20, 2017 | 8.250 | 8.300 | 7.995 | 8.270 | 9,487,110 | -0.04(-0.48%) |
Mar 17, 2017 | 8.270 | 8.555 | 8.260 | 8.310 | 16,474,715 | +0.06(+0.73%) |
Mar 16, 2017 | 8.580 | 8.655 | 8.230 | 8.250 | 13,321,761 | -0.11(-1.32%) |
Mar 15, 2017 | 8.040 | 8.410 | 7.943 | 8.360 | 14,981,054 | +0.41(+5.16%) |
Mar 14, 2017 | 7.770 | 8.040 | 7.650 | 7.950 | 10,501,257 | +0.06(+0.76%) |
Mar 13, 2017 | 8.000 | 7.790 | 7.890 | 11,738,494 | +0.21(+2.73%) | |
Mar 10, 2017 | 7.910 | 7.970 | 7.600 | 7.680 | 11,871,029 | -0.11(-1.41%) |
Mar 09, 2017 | 7.720 | 7.960 | 7.630 | 7.790 | 11,166,068 | +0.01(+0.13%) |
Mar 08, 2017 | 7.830 | 8.015 | 7.680 | 7.780 | 13,483,401 | +0.01(+0.13%) |
Mar 07, 2017 | 8.150 | 8.170 | 7.760 | 7.770 | 16,712,873 | -0.40(-4.90%) |
Mar 06, 2017 | 8.210 | 8.270 | 8.050 | 8.170 | 12,619,881 | -0.17(-2.04%) |
Mar 03, 2017 | 8.350 | 8.476 | 8.170 | 8.340 | 10,838,968 | +0.05(+0.60%) |
Mar 02, 2017 | 8.740 | 8.735 | 8.270 | 8.290 | 12,208,483 | -0.45(-5.15%) |
Mar 01, 2017 | 8.680 | 8.840 | 8.620 | 8.740 | 20,940,372 | +0.41(+4.92%) |
Feb 28, 2017 | 8.450 | 8.720 | 8.280 | 8.330 | 18,794,468 | -0.04(-0.48%) |
Feb 27, 2017 | 8.070 | 8.470 | 7.940 | 8.370 | 18,305,702 | +0.35(+4.36%) |
Feb 24, 2017 | 7.890 | 8.200 | 7.750 | 8.020 | 15,683,267 | -0.10(-1.23%) |
Feb 23, 2017 | 8.880 | 8.940 | 8.020 | 8.120 | 28,805,316 | -0.67(-7.62%) |
Feb 22, 2017 | 8.990 | 9.000 | 8.700 | 8.790 | 15,484,119 | -0.27(-2.98%) |
Feb 21, 2017 | 9.000 | 9.190 | 8.990 | 9.060 | 23,039,960 | +0.22(+2.49%) |
Feb 17, 2017 | 8.840 | 8.840 | 8.840 | 0 | +0.09(+1.03%) | |
Feb 16, 2017 | 8.530 | 8.755 | 8.420 | 8.750 | 25,032,032 | +0.26(+3.06%) |
Feb 15, 2017 | 8.590 | 8.790 | 8.480 | 8.490 | 21,169,504 | -0.08(-0.93%) |
Feb 14, 2017 | 8.620 | 8.770 | 8.410 | 8.570 | 23,543,664 | -0.19(-2.17%) |
Feb 13, 2017 | 8.520 | 8.810 | 8.370 | 8.760 | 36,680,136 | +0.37(+4.41%) |
Feb 10, 2017 | 8.720 | 8.790 | 8.350 | 8.390 | 25,318,648 | -0.27(-3.12%) |
Feb 09, 2017 | 8.040 | 8.690 | 8.070 | 8.660 | 30,586,576 | +0.62(+7.71%) |
Feb 08, 2017 | 7.980 | 8.170 | 7.910 | 8.040 | 13,655,346 | +0.03(+0.37%) |
Feb 07, 2017 | 8.270 | 8.330 | 7.925 | 8.010 | 16,598,752 | -0.19(-2.32%) |
Feb 06, 2017 | 8.180 | 8.330 | 8.040 | 8.200 | 17,071,440 | +0.07(+0.86%) |
Feb 03, 2017 | 7.900 | 8.220 | 7.840 | 8.130 | 22,159,128 | +0.21(+2.65%) |
Feb 02, 2017 | 7.820 | 8.050 | 7.795 | 7.920 | 21,580,762 | +0.13(+1.67%) |
Feb 01, 2017 | 8.140 | 8.300 | 7.600 | 7.790 | 30,860,188 | -0.29(-3.59%) |
Jan 31, 2017 | 8.070 | 8.095 | 7.860 | 8.080 | 17,385,974 | -0.01(-0.12%) |
Jan 30, 2017 | 7.950 | 8.110 | 7.720 | 8.090 | 25,013,658 | +0.02(+0.25%) |
Jan 27, 2017 | 8.210 | 8.230 | 7.930 | 8.070 | 23,871,722 | -0.12(-1.47%) |
Jan 26, 2017 | 8.160 | 8.470 | 7.900 | 8.190 | 40,125,580 | -0.07(-0.85%) |
Jan 25, 2017 | 8.350 | 8.480 | 7.980 | 8.260 | 51,505,472 | -0.42(-4.84%) |
Jan 24, 2017 | 10.02 | 10.26 | 8.550 | 8.680 | 74,066,112 | -0.61(-6.57%) |
Jan 23, 2017 | 9.670 | 9.670 | 9.070 | 9.290 | 22,227,172 | -0.23(-2.42%) |
Jan 20, 2017 | 9.650 | 9.730 | 9.270 | 9.520 | 17,545,320 | +0.00(+0.00%) |
Jan 19, 2017 | 9.700 | 9.800 | 9.390 | 9.520 | 18,451,448 | -0.55(-5.46%) |
Jan 18, 2017 | 9.500 | 10.18 | 9.380 | 10.07 | 25,808,752 | +0.62(+6.56%) |
Jan 17, 2017 | 9.600 | 9.830 | 9.400 | 9.450 | 15,218,442 | -0.26(-2.68%) |
Jan 13, 2017 | 9.710 | 9.710 | 9.710 | 0 | -0.16(-1.62%) | |
Jan 12, 2017 | 10.77 | 10.79 | 9.760 | 9.870 | 35,746,008 | -1.15(-10.44%) |
Jan 11, 2017 | 11.14 | 11.28 | 10.85 | 11.02 | 17,919,032 | -0.03(-0.27%) |
Jan 10, 2017 | 10.62 | 11.11 | 10.54 | 11.05 | 18,184,606 | +0.74(+7.18%) |
Jan 09, 2017 | 10.67 | 10.68 | 10.27 | 10.31 | 15,289,043 | -0.41(-3.82%) |
Jan 06, 2017 | 10.88 | 11.02 | 10.60 | 10.72 | 11,005,111 | -0.16(-1.47%) |
Jan 05, 2017 | 11.11 | 11.23 | 10.66 | 10.88 | 15,852,987 | -0.23(-2.07%) |
Jan 04, 2017 | 10.51 | 11.15 | 10.35 | 11.11 | 18,594,224 | +0.57(+5.41%) |
Jan 03, 2017 | 10.42 | 10.81 | 10.30 | 10.54 | 15,301,234 | +0.33(+3.23%) |
Dec 30, 2016 | 10.21 | 10.21 | 10.21 | 0 | -0.09(-0.87%) | |
Dec 29, 2016 | 10.50 | 10.60 | 10.04 | 10.30 | 15,948,871 | -0.24(-2.28%) |
Dec 28, 2016 | 10.90 | 11.18 | 10.47 | 10.54 | 14,351,765 | -0.20(-1.86%) |
Dec 27, 2016 | 10.80 | 10.91 | 10.69 | 10.74 | 7,197,366 | +0.04(+0.37%) |
Dec 23, 2016 | 10.70 | 10.70 | 10.70 | 0 | -0.01(-0.09%) | |
Dec 22, 2016 | 10.77 | 11.07 | 10.64 | 10.71 | 13,187,730 | -0.18(-1.65%) |
Dec 21, 2016 | 11.02 | 11.07 | 10.69 | 10.89 | 11,434,922 | -0.06(-0.55%) |
Dec 20, 2016 | 10.29 | 11.09 | 10.27 | 10.95 | 17,221,654 | +0.66(+6.41%) |
Dec 19, 2016 | 10.17 | 10.34 | 10.05 | 10.29 | 14,673,565 | -0.09(-0.87%) |
Dec 16, 2016 | 10.55 | 10.89 | 10.34 | 10.38 | 39,135,984 | -0.19(-1.80%) |
Dec 15, 2016 | 10.16 | 10.60 | 9.950 | 10.57 | 20,098,964 | +0.18(+1.73%) |
Dec 14, 2016 | 10.01 | 10.82 | 9.910 | 10.39 | 22,803,792 | +0.27(+2.67%) |
Dec 13, 2016 | 9.930 | 10.29 | 9.670 | 10.12 | 21,881,718 | +0.26(+2.64%) |
Dec 12, 2016 | 10.33 | 10.47 | 9.770 | 9.860 | 21,197,914 | -0.27(-2.67%) |
Dec 09, 2016 | 10.67 | 10.80 | 10.06 | 10.13 | 23,037,692 | -0.59(-5.50%) |
Dec 08, 2016 | 11.08 | 11.39 | 10.65 | 10.72 | 31,514,372 | -0.07(-0.65%) |
Dec 07, 2016 | 10.75 | 11.13 | 10.71 | 10.79 | 28,867,808 | +0.24(+2.27%) |
Dec 06, 2016 | 10.57 | 10.78 | 10.15 | 10.55 | 28,070,926 | -0.10(-0.94%) |
Dec 05, 2016 | 10.06 | 10.71 | 10.06 | 10.65 | 29,216,644 | +0.85(+8.67%) |
Dec 02, 2016 | 9.200 | 9.850 | 9.060 | 9.800 | 17,759,640 | +0.47(+5.04%) |
Dec 01, 2016 | 9.200 | 9.430 | 9.090 | 9.330 | 13,478,608 | +0.20(+2.19%) |
Nov 30, 2016 | 9.310 | 9.480 | 8.970 | 9.130 | 18,632,454 | +0.19(+2.13%) |
Nov 29, 2016 | 8.680 | 9.190 | 8.590 | 8.940 | 25,856,850 | -0.16(-1.76%) |
Nov 28, 2016 | 9.390 | 9.500 | 9.010 | 9.100 | 19,555,684 | -0.30(-3.19%) |
Nov 25, 2016 | 9.240 | 9.450 | 9.100 | 9.400 | 11,272,083 | +0.22(+2.40%) |
Nov 23, 2016 | 9.180 | 9.180 | 9.180 | 0 | +0.29(+3.26%) | |
Nov 22, 2016 | 8.310 | 8.980 | 8.210 | 8.890 | 32,590,080 | +0.86(+10.71%) |
Nov 21, 2016 | 8.160 | 8.170 | 7.970 | 8.030 | 16,270,714 | +0.07(+0.88%) |
Nov 18, 2016 | 7.950 | 8.050 | 7.750 | 7.960 | 16,954,608 | -0.04(-0.50%) |
Nov 17, 2016 | 7.910 | 8.100 | 7.800 | 8.000 | 12,588,640 | +0.09(+1.14%) |
Nov 16, 2016 | 7.930 | 7.990 | 7.740 | 7.910 | 17,556,660 | -0.16(-1.98%) |
Nov 15, 2016 | 8.060 | 8.115 | 7.700 | 8.070 | 40,798,520 | -0.21(-2.54%) |
Nov 14, 2016 | 7.910 | 8.280 | 7.800 | 8.280 | 37,901,656 | +0.78(+10.40%) |
Nov 11, 2016 | 7.300 | 7.540 | 6.980 | 7.500 | 30,518,028 | +0.20(+2.74%) |
Nov 10, 2016 | 7.140 | 7.340 | 7.060 | 7.300 | 45,879,240 | +0.39(+5.64%) |
Nov 09, 2016 | 6.700 | 7.060 | 6.670 | 6.910 | 47,806,172 | +0.84(+13.84%) |
Nov 08, 2016 | 5.870 | 6.140 | 5.795 | 6.070 | 21,627,888 | +0.19(+3.23%) |
Nov 07, 2016 | 5.890 | 5.940 | 5.620 | 5.880 | 24,632,928 | +0.19(+3.34%) |
Nov 04, 2016 | 5.480 | 5.750 | 5.420 | 5.690 | 30,057,058 | +0.23(+4.21%) |
Nov 03, 2016 | 5.180 | 5.670 | 5.165 | 5.460 | 26,631,944 | +0.34(+6.64%) |
Nov 02, 2016 | 4.980 | 5.290 | 4.930 | 5.120 | 14,269,564 | +0.01(+0.20%) |
Nov 01, 2016 | 5.280 | 5.350 | 5.060 | 5.110 | 14,802,831 | -0.09(-1.73%) |
Oct 31, 2016 | 5.210 | 5.270 | 5.130 | 5.200 | 16,183,746 | -0.01(-0.19%) |
Oct 28, 2016 | 5.220 | 5.340 | 5.160 | 5.210 | 25,437,056 | +0.07(+1.36%) |
Oct 27, 2016 | 5.040 | 5.250 | 4.950 | 5.140 | 123,286,040 | -0.36(-6.55%) |
Oct 26, 2016 | 5.600 | 5.600 | 5.310 | 5.500 | 16,956,760 | +0.23(+4.36%) |
Oct 25, 2016 | 5.480 | 5.750 | 5.190 | 5.270 | 26,594,240 | +0.08(+1.54%) |
Oct 24, 2016 | 5.250 | 5.340 | 5.160 | 5.190 | 15,794,263 | +0.03(+0.58%) |
Oct 21, 2016 | 4.990 | 5.280 | 4.930 | 5.160 | 14,766,847 | +0.14(+2.79%) |
Oct 20, 2016 | 4.780 | 5.160 | 4.710 | 5.020 | 13,933,243 | +0.19(+3.93%) |
Oct 19, 2016 | 4.640 | 4.860 | 4.565 | 4.830 | 9,659,728 | +0.20(+4.32%) |
Oct 18, 2016 | 4.700 | 4.720 | 4.470 | 4.630 | 11,912,012 | -0.01(-0.22%) |
Oct 17, 2016 | 4.510 | 4.730 | 4.490 | 4.640 | 5,964,671 | +0.13(+2.88%) |
Oct 14, 2016 | 4.580 | 4.660 | 4.475 | 4.510 | 6,071,480 | -0.03(-0.66%) |
Oct 13, 2016 | 4.590 | 4.620 | 4.480 | 4.540 | 6,879,327 | -0.23(-4.82%) |
Oct 12, 2016 | 4.750 | 4.815 | 4.680 | 4.770 | 6,044,916 | +0.00(+0.00%) |
Oct 11, 2016 | 4.790 | 4.830 | 4.690 | 4.770 | 6,718,476 | -0.09(-1.85%) |
Oct 10, 2016 | 4.740 | 4.920 | 4.730 | 4.860 | 7,917,617 | +0.18(+3.85%) |
Oct 07, 2016 | 4.690 | 4.740 | 4.420 | 4.680 | 19,168,596 | +0.07(+1.52%) |
Oct 06, 2016 | 4.600 | 4.720 | 4.600 | 4.610 | 6,789,946 | -0.03(-0.65%) |
Oct 05, 2016 | 4.720 | 4.750 | 4.570 | 4.640 | 7,812,042 | +0.04(+0.87%) |
Oct 04, 2016 | 4.890 | 4.930 | 4.590 | 4.600 | 14,444,055 | -0.35(-7.07%) |
Oct 03, 2016 | 4.911 | 4.960 | 4.780 | 4.950 | 12,107,179 | +0.12(+2.48%) |
Sep 30, 2016 | 5.020 | 5.020 | 4.770 | 4.830 | 10,301,170 | -0.11(-2.23%) |
Sep 29, 2016 | 5.050 | 5.200 | 4.860 | 4.940 | 13,708,835 | -0.16(-3.14%) |
Sep 28, 2016 | 4.960 | 5.110 | 4.850 | 5.100 | 11,722,044 | +0.25(+5.15%) |
Sep 27, 2016 | 4.960 | 5.035 | 4.790 | 4.850 | 10,798,262 | -0.22(-4.34%) |
Sep 26, 2016 | 4.960 | 5.200 | 4.950 | 5.070 | 17,404,632 | +0.11(+2.22%) |
Sep 23, 2016 | 4.840 | 5.050 | 4.810 | 4.960 | 17,278,200 | +0.18(+3.77%) |
Sep 22, 2016 | 4.900 | 5.020 | 4.735 | 4.780 | 19,619,320 | +0.06(+1.27%) |
Sep 21, 2016 | 4.440 | 4.790 | 4.380 | 4.720 | 24,097,306 | +0.42(+9.77%) |
Sep 20, 2016 | 4.260 | 4.380 | 4.240 | 4.300 | 6,317,075 | +0.00(+0.00%) |
Sep 19, 2016 | 4.260 | 4.395 | 4.220 | 4.300 | 10,821,570 | +0.19(+4.62%) |
Sep 16, 2016 | 4.010 | 4.150 | 4.010 | 4.110 | 11,250,311 | +0.05(+1.23%) |
Sep 15, 2016 | 4.080 | 4.150 | 3.950 | 4.060 | 12,422,539 | -0.01(-0.25%) |
Sep 14, 2016 | 4.060 | 4.120 | 3.910 | 4.070 | 16,993,584 | +0.01(+0.25%) |
Sep 13, 2016 | 4.140 | 4.140 | 3.870 | 4.060 | 14,510,538 | -0.20(-4.69%) |
Sep 12, 2016 | 4.030 | 4.330 | 3.980 | 4.260 | 10,880,676 | +0.12(+2.90%) |
Sep 09, 2016 | 4.280 | 4.290 | 4.050 | 4.140 | 13,745,006 | -0.20(-4.61%) |
Sep 08, 2016 | 4.480 | 4.490 | 4.305 | 4.340 | 11,115,645 | -0.07(-1.59%) |
Sep 07, 2016 | 4.570 | 4.690 | 4.385 | 4.410 | 14,717,544 | -0.28(-5.97%) |
Sep 06, 2016 | 4.380 | 4.730 | 4.280 | 4.690 | 17,824,672 | +0.34(+7.82%) |
Sep 02, 2016 | 4.410 | 4.350 | 4.350 | 4.350 | 7,281,300 | -0.05(-1.14%) |
Sep 01, 2016 | 4.430 | 4.480 | 4.280 | 4.400 | 8,879,294 | -0.06(-1.35%) |
Aug 31, 2016 | 4.380 | 4.530 | 4.280 | 4.460 | 10,934,132 | +0.02(+0.45%) |
Aug 30, 2016 | 4.650 | 4.690 | 4.380 | 4.440 | 10,912,950 | -0.25(-5.33%) |
Aug 29, 2016 | 4.570 | 4.750 | 4.520 | 4.690 | 7,297,114 | +0.11(+2.40%) |
Aug 26, 2016 | 4.740 | 4.850 | 4.560 | 4.580 | 11,250,043 | -0.10(-2.14%) |
Aug 25, 2016 | 4.610 | 4.785 | 4.570 | 4.680 | 8,169,780 | +0.07(+1.52%) |
Aug 24, 2016 | 4.810 | 4.810 | 4.610 | 4.610 | 9,480,766 | -0.22(-4.55%) |
Aug 23, 2016 | 4.870 | 4.980 | 4.810 | 4.830 | 8,770,103 | +0.03(+0.63%) |
Aug 22, 2016 | 4.620 | 4.840 | 4.600 | 4.800 | 9,290,692 | +0.13(+2.78%) |
Aug 19, 2016 | 4.970 | 4.970 | 4.650 | 4.670 | 22,266,344 | -0.50(-9.67%) |
Aug 18, 2016 | 5.180 | 5.200 | 5.050 | 5.170 | 6,461,520 | +0.05(+0.98%) |
Aug 17, 2016 | 5.200 | 5.210 | 5.040 | 5.120 | 7,281,171 | -0.10(-1.92%) |
Aug 16, 2016 | 5.450 | 5.480 | 5.210 | 5.220 | 10,939,107 | -0.11(-2.06%) |
Aug 15, 2016 | 5.120 | 5.410 | 5.100 | 5.330 | 10,750,559 | +0.30(+5.96%) |
Aug 12, 2016 | 5.340 | 5.400 | 5.010 | 5.030 | 12,601,391 | -0.31(-5.81%) |
Aug 11, 2016 | 5.280 | 5.460 | 5.180 | 5.340 | 14,122,365 | +0.03(+0.56%) |
Aug 10, 2016 | 5.740 | 5.740 | 5.280 | 5.310 | 14,006,152 | -0.33(-5.85%) |
Aug 09, 2016 | 5.980 | 5.980 | 5.620 | 5.640 | 14,066,604 | -0.40(-6.62%) |
Aug 08, 2016 | 6.200 | 6.230 | 6.020 | 6.040 | 8,594,351 | -0.12(-1.95%) |
Aug 05, 2016 | 6.220 | 6.280 | 6.120 | 6.160 | 5,684,655 | +0.00(+0.00%) |
Aug 04, 2016 | 6.180 | 6.270 | 6.020 | 6.160 | 8,521,176 | -0.06(-0.96%) |
Aug 03, 2016 | 6.120 | 6.300 | 5.850 | 6.220 | 12,967,488 | +0.10(+1.63%) |
Aug 02, 2016 | 6.290 | 6.320 | 6.030 | 6.120 | 9,398,704 | -0.13(-2.08%) |
Aug 01, 2016 | 6.600 | 6.610 | 6.180 | 6.250 | 11,465,743 | -0.31(-4.73%) |
Jul 29, 2016 | 6.480 | 6.650 | 6.450 | 6.560 | 9,471,741 | +0.06(+0.92%) |
Jul 28, 2016 | 6.700 | 6.700 | 6.420 | 6.500 | 15,418,386 | -0.20(-2.99%) |
Jul 27, 2016 | 6.490 | 7.090 | 6.390 | 6.700 | 39,652,408 | +0.52(+8.41%) |
Jul 26, 2016 | 5.460 | 6.200 | 5.440 | 6.180 | 34,140,776 | +0.76(+14.02%) |
Jul 25, 2016 | 5.510 | 5.669 | 5.280 | 5.420 | 16,886,380 | -0.09(-1.63%) |
Jul 22, 2016 | 5.420 | 5.520 | 5.335 | 5.510 | 8,596,011 | +0.11(+2.04%) |
Jul 21, 2016 | 5.440 | 5.550 | 5.300 | 5.400 | 8,936,111 | +0.00(+0.00%) |
Jul 20, 2016 | 5.320 | 5.450 | 5.105 | 5.400 | 10,580,230 | -0.06(-1.10%) |
Jul 19, 2016 | 5.700 | 5.790 | 5.400 | 5.460 | 13,386,913 | -0.36(-6.19%) |
Jul 18, 2016 | 5.600 | 5.840 | 5.460 | 5.820 | 11,205,944 | +0.22(+3.93%) |
Jul 15, 2016 | 5.490 | 5.680 | 5.450 | 5.600 | 9,715,362 | +0.06(+1.08%) |
Jul 14, 2016 | 5.300 | 5.595 | 5.250 | 5.540 | 14,452,481 | +0.24(+4.53%) |
Jul 13, 2016 | 5.510 | 5.520 | 5.150 | 5.300 | 9,096,162 | -0.13(-2.39%) |
Jul 12, 2016 | 5.120 | 5.495 | 5.070 | 5.430 | 15,459,487 | +0.49(+9.92%) |
Jul 11, 2016 | 4.970 | 5.000 | 4.870 | 4.940 | 10,681,665 | +0.11(+2.28%) |
Jul 08, 2016 | 4.700 | 4.850 | 4.670 | 4.830 | 9,313,492 | +0.24(+5.23%) |
Jul 07, 2016 | 4.690 | 4.790 | 4.530 | 4.590 | 6,350,014 | -0.06(-1.29%) |
Jul 06, 2016 | 4.500 | 4.690 | 4.480 | 4.650 | 5,382,382 | +0.07(+1.53%) |
Jul 05, 2016 | 4.860 | 4.890 | 4.530 | 4.580 | 8,224,316 | -0.27(-5.57%) |
Jul 01, 2016 | 4.600 | 4.850 | 4.850 | 4.850 | 9,278,400 | +0.19(+4.08%) |
Jun 30, 2016 | 4.430 | 4.660 | 4.360 | 4.660 | 8,574,952 | +0.25(+5.67%) |
Jun 29, 2016 | 4.370 | 4.480 | 4.300 | 4.410 | 11,703,809 | +0.17(+4.01%) |
Jun 28, 2016 | 4.210 | 4.400 | 4.180 | 4.240 | 11,179,951 | +0.17(+4.18%) |
Jun 27, 2016 | 4.320 | 4.400 | 4.060 | 4.070 | 10,943,062 | -0.33(-7.50%) |
Jun 24, 2016 | 4.570 | 4.700 | 4.330 | 4.400 | 18,647,486 | -0.47(-9.65%) |
Jun 23, 2016 | 4.860 | 4.940 | 4.733 | 4.870 | 7,829,535 | +0.10(+2.10%) |
Jun 22, 2016 | 5.000 | 5.020 | 4.650 | 4.770 | 9,823,003 | -0.13(-2.65%) |
Jun 21, 2016 | 5.010 | 5.030 | 4.800 | 4.900 | 8,757,258 | -0.11(-2.20%) |
Jun 20, 2016 | 4.980 | 5.130 | 4.960 | 5.010 | 8,052,631 | +0.12(+2.45%) |
Jun 17, 2016 | 4.990 | 5.160 | 4.860 | 4.890 | 15,387,442 | -0.03(-0.61%) |
Jun 16, 2016 | 4.820 | 4.955 | 4.790 | 4.920 | 7,994,152 | -0.04(-0.81%) |
Jun 15, 2016 | 4.780 | 5.050 | 4.730 | 4.960 | 9,780,874 | +0.35(+7.59%) |
Jun 14, 2016 | 4.820 | 4.930 | 4.480 | 4.610 | 11,153,782 | -0.26(-5.34%) |
Jun 13, 2016 | 5.040 | 5.040 | 4.860 | 4.870 | 7,546,634 | -0.09(-1.81%) |
Jun 10, 2016 | 4.920 | 5.050 | 4.880 | 4.960 | 12,905,431 | -0.09(-1.78%) |
Jun 09, 2016 | 5.270 | 5.280 | 4.924 | 5.050 | 20,793,852 | -0.30(-5.61%) |
Jun 08, 2016 | 4.860 | 5.500 | 4.850 | 5.350 | 30,425,388 | +0.77(+16.81%) |
Jun 07, 2016 | 4.610 | 4.670 | 4.550 | 4.580 | 9,997,790 | -0.09(-1.93%) |
Jun 06, 2016 | 4.700 | 4.725 | 4.590 | 4.670 | 9,532,237 | -0.01(-0.21%) |
Jun 03, 2016 | 4.500 | 4.680 | 4.470 | 4.680 | 13,612,371 | +0.22(+4.93%) |
Jun 02, 2016 | 4.200 | 4.480 | 4.200 | 4.460 | 9,376,333 | +0.19(+4.45%) |