Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.805 | 7.814 | 7.716 | 7.755 | 35,085,080 | +0.04(+0.57%) |
Apr 27, 2017 | 7.635 | 7.712 | 7.617 | 7.711 | 29,485,524 | +0.13(+1.75%) |
Apr 26, 2017 | 7.619 | 7.674 | 7.562 | 7.579 | 44,745,188 | -0.03(-0.44%) |
Apr 25, 2017 | 7.521 | 7.649 | 7.504 | 7.612 | 32,791,172 | +0.17(+2.22%) |
Apr 24, 2017 | 7.423 | 7.468 | 7.391 | 7.447 | 30,744,494 | +0.26(+3.63%) |
Apr 21, 2017 | 7.212 | 7.221 | 7.136 | 7.186 | 27,671,542 | -0.00(-0.05%) |
Apr 20, 2017 | 7.104 | 7.240 | 7.072 | 7.189 | 42,239,024 | +0.17(+2.42%) |
Apr 19, 2017 | 7.075 | 7.144 | 6.990 | 7.019 | 29,458,614 | +0.02(+0.35%) |
Apr 18, 2017 | 6.950 | 7.051 | 6.937 | 6.994 | 25,979,946 | -0.02(-0.29%) |
Apr 17, 2017 | 6.910 | 7.024 | 6.902 | 7.015 | 18,567,098 | +0.16(+2.37%) |
Apr 13, 2017 | 6.907 | 7.026 | 6.848 | 6.852 | 31,433,260 | -0.08(-1.18%) |
Apr 12, 2017 | 7.019 | 7.033 | 6.913 | 6.934 | 34,871,952 | -0.09(-1.32%) |
Apr 11, 2017 | 7.089 | 7.125 | 6.868 | 7.027 | 43,710,472 | -0.09(-1.26%) |
Apr 10, 2017 | 7.133 | 7.202 | 7.055 | 7.116 | 24,773,638 | +0.01(+0.11%) |
Apr 07, 2017 | 7.112 | 7.173 | 7.033 | 7.108 | 21,294,750 | -0.01(-0.11%) |
Apr 06, 2017 | 7.135 | 7.176 | 7.065 | 7.116 | 31,570,876 | +0.01(+0.08%) |
Apr 05, 2017 | 7.228 | 7.352 | 7.069 | 7.111 | 37,530,592 | -0.08(-1.14%) |
Apr 04, 2017 | 7.098 | 7.199 | 7.093 | 7.193 | 16,586,404 | +0.03(+0.45%) |
Apr 03, 2017 | 7.197 | 7.247 | 7.046 | 7.160 | 33,047,314 | -0.02(-0.22%) |
Mar 31, 2017 | 7.161 | 7.234 | 7.138 | 7.176 | 27,733,202 | -0.02(-0.24%) |
Mar 30, 2017 | 7.155 | 7.217 | 7.131 | 7.193 | 27,104,694 | +0.04(+0.50%) |
Mar 29, 2017 | 7.070 | 7.167 | 7.054 | 7.157 | 24,659,846 | +0.09(+1.32%) |
Mar 28, 2017 | 6.933 | 7.124 | 6.890 | 7.064 | 43,004,360 | +0.13(+1.88%) |
Mar 27, 2017 | 6.756 | 6.969 | 6.706 | 6.933 | 38,523,700 | +0.04(+0.53%) |
Mar 24, 2017 | 6.925 | 7.005 | 6.824 | 6.897 | 26,473,408 | +0.04(+0.55%) |
Mar 23, 2017 | 6.890 | 6.944 | 6.827 | 6.859 | 30,248,156 | -0.06(-0.80%) |
Mar 22, 2017 | 6.785 | 6.933 | 6.754 | 6.915 | 36,482,772 | +0.13(+1.97%) |
Mar 21, 2017 | 7.177 | 7.199 | 6.765 | 6.781 | 47,872,768 | -0.32(-4.46%) |
Mar 20, 2017 | 7.077 | 7.148 | 7.045 | 7.098 | 18,800,508 | +0.02(+0.30%) |
Mar 17, 2017 | 7.110 | 7.138 | 7.073 | 7.077 | 18,091,226 | -0.02(-0.24%) |
Mar 16, 2017 | 7.147 | 7.147 | 7.042 | 7.094 | 19,875,250 | -0.00(-0.06%) |
Mar 15, 2017 | 7.024 | 7.152 | 6.951 | 7.098 | 32,669,550 | +0.12(+1.75%) |
Mar 14, 2017 | 6.980 | 6.990 | 6.892 | 6.976 | 27,157,086 | -0.05(-0.74%) |
Mar 13, 2017 | 6.981 | 7.034 | 6.974 | 7.028 | 17,290,044 | +0.04(+0.58%) |
Mar 10, 2017 | 7.000 | 7.025 | 6.908 | 6.987 | 26,355,706 | +0.08(+1.09%) |
Mar 09, 2017 | 6.889 | 6.937 | 6.798 | 6.911 | 22,382,864 | +0.02(+0.31%) |
Mar 08, 2017 | 6.872 | 6.957 | 6.849 | 6.890 | 19,766,104 | +0.03(+0.51%) |
Mar 07, 2017 | 6.846 | 6.947 | 6.823 | 6.855 | 18,102,192 | -0.03(-0.50%) |
Mar 06, 2017 | 6.863 | 6.928 | 6.810 | 6.890 | 19,667,604 | -0.05(-0.69%) |
Mar 03, 2017 | 6.885 | 6.947 | 6.833 | 6.938 | 17,745,816 | +0.04(+0.52%) |
Mar 02, 2017 | 7.009 | 7.009 | 6.879 | 6.902 | 21,961,082 | -0.11(-1.58%) |
Mar 01, 2017 | 6.911 | 7.045 | 6.879 | 7.012 | 32,389,070 | +0.22(+3.23%) |
Feb 28, 2017 | 6.847 | 6.854 | 6.731 | 6.793 | 21,045,112 | -0.05(-0.78%) |
Feb 27, 2017 | 6.790 | 6.850 | 6.753 | 6.846 | 26,776,986 | +0.02(+0.30%) |
Feb 24, 2017 | 6.692 | 6.826 | 6.687 | 6.826 | 25,984,434 | +0.04(+0.54%) |
Feb 23, 2017 | 6.894 | 6.894 | 6.705 | 6.789 | 31,999,776 | -0.07(-1.08%) |
Feb 22, 2017 | 6.842 | 6.881 | 6.806 | 6.863 | 21,963,306 | +0.00(+0.01%) |
Feb 21, 2017 | 6.802 | 6.872 | 6.787 | 6.863 | 34,044,192 | +0.11(+1.59%) |
Feb 17, 2017 | 6.755 | 6.755 | 6.755 | 0 | +0.08(+1.26%) | |
Feb 16, 2017 | 6.693 | 6.733 | 6.623 | 6.671 | 32,545,148 | -0.01(-0.09%) |
Feb 15, 2017 | 6.556 | 6.690 | 6.541 | 6.677 | 37,597,084 | +0.11(+1.72%) |
Feb 14, 2017 | 6.507 | 6.567 | 6.446 | 6.564 | 32,065,270 | +0.06(+0.94%) |
Feb 13, 2017 | 6.451 | 6.527 | 6.441 | 6.503 | 21,919,200 | +0.11(+1.76%) |
Feb 10, 2017 | 6.372 | 6.418 | 6.340 | 6.391 | 24,519,624 | +0.06(+0.99%) |
Feb 09, 2017 | 6.280 | 6.372 | 6.270 | 6.328 | 26,080,710 | +0.07(+1.04%) |
Feb 08, 2017 | 6.206 | 6.288 | 6.172 | 6.263 | 18,903,792 | +0.03(+0.56%) |
Feb 07, 2017 | 6.197 | 6.271 | 6.188 | 6.228 | 23,749,076 | +0.06(+1.03%) |
Feb 06, 2017 | 6.112 | 6.168 | 6.096 | 6.165 | 21,261,608 | +0.02(+0.37%) |
Feb 03, 2017 | 6.113 | 6.161 | 6.095 | 6.142 | 24,683,018 | +0.05(+0.87%) |
Feb 02, 2017 | 6.074 | 6.146 | 6.023 | 6.089 | 29,618,136 | -0.02(-0.25%) |
Feb 01, 2017 | 6.108 | 6.144 | 6.026 | 6.104 | 37,011,256 | +0.11(+1.90%) |
Jan 31, 2017 | 5.962 | 5.991 | 5.881 | 5.991 | 30,352,778 | -0.03(-0.55%) |
Jan 30, 2017 | 6.099 | 6.102 | 5.921 | 6.024 | 38,434,000 | -0.14(-2.27%) |
Jan 27, 2017 | 6.166 | 6.185 | 6.108 | 6.164 | 17,029,748 | +0.03(+0.48%) |
Jan 26, 2017 | 6.137 | 6.171 | 6.102 | 6.135 | 25,912,338 | +0.03(+0.41%) |
Jan 25, 2017 | 6.043 | 6.118 | 6.030 | 6.109 | 28,617,420 | +0.17(+2.92%) |
Jan 24, 2017 | 5.847 | 5.961 | 5.822 | 5.936 | 26,400,636 | +0.12(+2.08%) |
Jan 23, 2017 | 5.784 | 5.841 | 5.708 | 5.815 | 28,155,982 | +0.01(+0.22%) |
Jan 20, 2017 | 5.841 | 5.885 | 5.760 | 5.802 | 29,116,340 | +0.04(+0.65%) |
Jan 19, 2017 | 5.796 | 5.860 | 5.732 | 5.764 | 30,165,020 | -0.02(-0.27%) |
Jan 18, 2017 | 5.768 | 5.791 | 5.721 | 5.780 | 25,100,498 | +0.04(+0.68%) |
Jan 17, 2017 | 5.743 | 5.776 | 5.691 | 5.741 | 28,370,486 | -0.05(-0.94%) |
Jan 13, 2017 | 5.795 | 5.795 | 5.795 | 0 | +0.07(+1.15%) | |
Jan 12, 2017 | 5.702 | 5.747 | 5.575 | 5.729 | 41,224,332 | -0.03(-0.51%) |
Jan 11, 2017 | 5.719 | 5.763 | 5.635 | 5.759 | 48,130,212 | +0.04(+0.77%) |
Jan 10, 2017 | 5.680 | 5.769 | 5.650 | 5.715 | 33,934,704 | +0.03(+0.57%) |
Jan 09, 2017 | 5.639 | 5.711 | 5.628 | 5.682 | 33,821,192 | +0.06(+1.01%) |
Jan 06, 2017 | 5.496 | 5.668 | 5.455 | 5.625 | 49,068,184 | +0.14(+2.54%) |
Jan 05, 2017 | 5.386 | 5.493 | 5.381 | 5.486 | 31,425,516 | +0.10(+1.77%) |
Jan 04, 2017 | 5.325 | 5.420 | 5.318 | 5.391 | 34,025,716 | +0.09(+1.70%) |
Jan 03, 2017 | 5.272 | 5.365 | 5.221 | 5.300 | 49,891,836 | +0.13(+2.42%) |
Dec 30, 2016 | 5.175 | 5.175 | 5.175 | 0 | -0.16(-2.92%) | |
Dec 29, 2016 | 5.354 | 5.388 | 5.283 | 5.331 | 43,900,036 | -0.03(-0.49%) |
Dec 28, 2016 | 5.517 | 5.535 | 5.345 | 5.357 | 46,771,832 | -0.13(-2.31%) |
Dec 27, 2016 | 5.434 | 5.578 | 5.428 | 5.484 | 38,727,732 | +0.08(+1.46%) |
Dec 23, 2016 | 5.405 | 5.405 | 5.405 | 0 | +0.02(+0.31%) | |
Dec 22, 2016 | 5.438 | 5.445 | 5.330 | 5.388 | 33,441,328 | -0.05(-0.87%) |
Dec 21, 2016 | 5.457 | 5.468 | 5.401 | 5.435 | 24,691,192 | -0.02(-0.35%) |
Dec 20, 2016 | 5.432 | 5.481 | 5.422 | 5.455 | 32,146,696 | +0.07(+1.21%) |
Dec 19, 2016 | 5.347 | 5.487 | 5.323 | 5.389 | 42,635,200 | +0.07(+1.22%) |
Dec 16, 2016 | 5.415 | 5.450 | 5.295 | 5.324 | 58,775,348 | -0.07(-1.21%) |
Dec 15, 2016 | 5.372 | 5.479 | 5.343 | 5.390 | 54,463,920 | +0.03(+0.61%) |
Dec 14, 2016 | 5.407 | 5.466 | 5.311 | 5.357 | 72,682,792 | -0.04(-0.73%) |
Dec 13, 2016 | 5.250 | 5.480 | 5.243 | 5.397 | 86,516,408 | +0.20(+3.91%) |
Dec 12, 2016 | 5.195 | 5.229 | 5.134 | 5.194 | 48,634,132 | -0.07(-1.39%) |
Dec 09, 2016 | 5.205 | 5.276 | 5.205 | 5.267 | 52,588,240 | +0.12(+2.34%) |
Dec 08, 2016 | 5.128 | 5.188 | 5.099 | 5.147 | 57,846,620 | +0.03(+0.61%) |
Dec 07, 2016 | 4.903 | 5.140 | 4.861 | 5.115 | 76,075,520 | +0.18(+3.71%) |
Dec 06, 2016 | 4.935 | 4.960 | 4.874 | 4.932 | 35,415,764 | +0.04(+0.72%) |
Dec 05, 2016 | 4.864 | 4.958 | 4.800 | 4.897 | 46,023,212 | +0.11(+2.31%) |
Dec 02, 2016 | 4.772 | 4.847 | 4.729 | 4.786 | 52,748,364 | +0.02(+0.40%) |
Dec 01, 2016 | 5.018 | 5.019 | 4.737 | 4.767 | 95,431,608 | -0.28(-5.49%) |
Nov 30, 2016 | 5.223 | 5.236 | 5.017 | 5.044 | 77,360,512 | -0.17(-3.24%) |
Nov 29, 2016 | 5.168 | 5.284 | 5.130 | 5.213 | 38,171,444 | +0.05(+0.96%) |
Nov 28, 2016 | 5.169 | 5.231 | 5.142 | 5.163 | 36,569,228 | -0.03(-0.56%) |
Nov 25, 2016 | 5.167 | 5.200 | 5.146 | 5.192 | 19,606,730 | +0.05(+0.96%) |
Nov 23, 2016 | 5.143 | 5.143 | 5.143 | 0 | -0.06(-1.20%) | |
Nov 22, 2016 | 5.221 | 5.247 | 5.169 | 5.205 | 39,104,672 | +0.05(+0.90%) |
Nov 21, 2016 | 5.040 | 5.175 | 5.038 | 5.159 | 42,695,068 | +0.15(+3.01%) |
Nov 18, 2016 | 5.075 | 5.108 | 4.993 | 5.008 | 32,296,642 | -0.06(-1.12%) |
Nov 17, 2016 | 4.947 | 5.064 | 4.916 | 5.065 | 38,557,676 | +0.11(+2.32%) |
Nov 16, 2016 | 4.798 | 4.966 | 4.798 | 4.951 | 44,127,032 | +0.08(+1.63%) |
Nov 15, 2016 | 4.774 | 4.916 | 4.760 | 4.871 | 53,829,104 | +0.22(+4.63%) |
Nov 14, 2016 | 4.827 | 4.838 | 4.603 | 4.656 | 90,621,912 | -0.16(-3.38%) |
Nov 11, 2016 | 4.748 | 4.853 | 4.702 | 4.818 | 58,166,104 | -0.00(-0.08%) |
Nov 10, 2016 | 5.125 | 5.154 | 4.716 | 4.822 | 126,907,864 | -0.24(-4.76%) |
Nov 09, 2016 | 4.816 | 5.086 | 4.802 | 5.063 | 93,615,600 | +0.07(+1.40%) |
Nov 08, 2016 | 4.881 | 5.059 | 4.848 | 4.993 | 55,428,100 | +0.10(+1.96%) |
Nov 07, 2016 | 4.791 | 4.913 | 4.772 | 4.897 | 51,564,416 | +0.33(+7.17%) |
Nov 04, 2016 | 4.580 | 4.680 | 4.547 | 4.570 | 43,497,232 | -0.05(-1.14%) |
Nov 03, 2016 | 4.740 | 4.785 | 4.605 | 4.622 | 44,540,432 | -0.14(-2.88%) |
Nov 02, 2016 | 4.870 | 4.903 | 4.727 | 4.759 | 41,821,900 | -0.13(-2.61%) |
Nov 01, 2016 | 5.021 | 5.021 | 4.752 | 4.887 | 52,184,748 | -0.10(-2.05%) |
Oct 31, 2016 | 5.066 | 5.066 | 4.987 | 4.989 | 29,141,602 | -0.03(-0.57%) |
Oct 28, 2016 | 5.058 | 5.139 | 4.962 | 5.018 | 73,221,456 | -0.09(-1.73%) |
Oct 27, 2016 | 5.242 | 5.254 | 5.083 | 5.106 | 52,700,276 | -0.07(-1.40%) |
Oct 26, 2016 | 5.178 | 5.262 | 5.129 | 5.178 | 48,805,076 | -0.10(-1.92%) |
Oct 25, 2016 | 5.338 | 5.346 | 5.259 | 5.280 | 30,517,118 | -0.05(-1.00%) |
Oct 24, 2016 | 5.250 | 5.343 | 5.245 | 5.333 | 35,145,424 | +0.19(+3.64%) |
Oct 21, 2016 | 5.101 | 5.157 | 5.053 | 5.145 | 30,030,060 | +0.06(+1.09%) |
Oct 20, 2016 | 5.088 | 5.126 | 5.004 | 5.090 | 35,810,456 | -0.02(-0.42%) |
Oct 19, 2016 | 5.100 | 5.132 | 5.084 | 5.112 | 24,084,724 | +0.00(+0.04%) |
Oct 18, 2016 | 5.156 | 5.183 | 5.105 | 5.110 | 39,366,824 | +0.13(+2.56%) |
Oct 17, 2016 | 5.015 | 5.041 | 4.962 | 4.982 | 28,593,794 | -0.03(-0.69%) |
Oct 14, 2016 | 5.073 | 5.138 | 5.012 | 5.016 | 41,903,644 | +0.01(+0.23%) |
Oct 13, 2016 | 4.959 | 5.046 | 4.868 | 5.005 | 53,479,456 | -0.06(-1.17%) |
Oct 12, 2016 | 5.080 | 5.112 | 5.013 | 5.064 | 41,988,488 | -0.01(-0.21%) |
Oct 11, 2016 | 5.283 | 5.289 | 5.005 | 5.075 | 66,389,796 | -0.22(-4.13%) |
Oct 10, 2016 | 5.278 | 5.335 | 5.275 | 5.294 | 30,674,782 | +0.09(+1.79%) |
Oct 07, 2016 | 5.252 | 5.271 | 5.126 | 5.201 | 46,385,744 | -0.03(-0.65%) |
Oct 06, 2016 | 5.223 | 5.269 | 5.160 | 5.235 | 38,109,956 | -0.01(-0.16%) |
Oct 05, 2016 | 5.236 | 5.294 | 5.229 | 5.243 | 35,267,784 | +0.05(+1.04%) |
Oct 04, 2016 | 5.256 | 5.294 | 5.132 | 5.189 | 57,467,148 | -0.03(-0.57%) |
Oct 03, 2016 | 5.212 | 5.234 | 5.151 | 5.219 | 41,774,720 | -0.01(-0.23%) |
Sep 30, 2016 | 5.172 | 5.282 | 5.147 | 5.230 | 40,947,160 | +0.11(+2.06%) |
Sep 29, 2016 | 5.214 | 5.239 | 5.056 | 5.125 | 58,596,024 | -0.11(-2.12%) |
Sep 28, 2016 | 5.226 | 5.245 | 5.157 | 5.236 | 38,625,212 | +0.03(+0.55%) |
Sep 27, 2016 | 5.058 | 5.217 | 5.039 | 5.208 | 42,327,764 | +0.14(+2.84%) |
Sep 26, 2016 | 5.103 | 5.122 | 5.039 | 5.064 | 41,929,584 | -0.13(-2.48%) |
Sep 23, 2016 | 5.271 | 5.272 | 5.169 | 5.193 | 37,422,972 | -0.10(-1.80%) |
Sep 22, 2016 | 5.264 | 5.310 | 5.245 | 5.288 | 39,988,680 | +0.12(+2.34%) |
Sep 21, 2016 | 5.084 | 5.191 | 4.999 | 5.167 | 70,942,384 | +0.15(+2.91%) |
Sep 20, 2016 | 5.044 | 5.084 | 4.998 | 5.021 | 38,787,548 | +0.03(+0.55%) |
Sep 19, 2016 | 5.099 | 5.147 | 4.967 | 4.994 | 46,823,756 | -0.07(-1.31%) |
Sep 16, 2016 | 5.053 | 5.077 | 4.987 | 5.060 | 41,756,552 | -0.01(-0.11%) |
Sep 15, 2016 | 4.848 | 5.090 | 4.844 | 5.066 | 67,779,472 | +0.22(+4.64%) |
Sep 14, 2016 | 4.792 | 4.922 | 4.787 | 4.841 | 57,063,948 | +0.06(+1.29%) |
Sep 13, 2016 | 4.830 | 4.876 | 4.706 | 4.780 | 64,154,928 | -0.12(-2.36%) |
Sep 12, 2016 | 4.587 | 4.927 | 4.578 | 4.895 | 66,908,988 | +0.24(+5.13%) |
Sep 09, 2016 | 4.916 | 4.946 | 4.656 | 4.656 | 82,420,272 | -0.38(-7.58%) |
Sep 08, 2016 | 5.084 | 5.087 | 4.999 | 5.038 | 35,859,404 | -0.09(-1.71%) |
Sep 07, 2016 | 5.133 | 5.155 | 5.072 | 5.126 | 29,717,902 | +0.01(+0.18%) |
Sep 06, 2016 | 5.054 | 5.121 | 5.019 | 5.117 | 33,796,044 | +0.09(+1.85%) |
Sep 02, 2016 | 5.054 | 5.024 | 5.024 | 5.024 | 46,350,440 | +0.06(+1.17%) |
Sep 01, 2016 | 4.947 | 4.996 | 4.874 | 4.966 | 44,023,208 | +0.02(+0.44%) |
Aug 31, 2016 | 4.935 | 4.957 | 4.879 | 4.944 | 36,680,104 | -0.01(-0.26%) |
Aug 30, 2016 | 4.983 | 5.025 | 4.906 | 4.957 | 33,677,148 | -0.05(-0.90%) |
Aug 29, 2016 | 4.991 | 5.047 | 4.988 | 5.002 | 25,524,924 | +0.01(+0.28%) |
Aug 26, 2016 | 4.970 | 5.083 | 4.897 | 4.988 | 54,964,376 | +0.02(+0.48%) |
Aug 25, 2016 | 4.948 | 5.010 | 4.931 | 4.964 | 29,933,612 | -0.02(-0.47%) |
Aug 24, 2016 | 5.078 | 5.100 | 4.940 | 4.988 | 36,405,488 | -0.10(-1.93%) |
Aug 23, 2016 | 5.117 | 5.146 | 5.082 | 5.086 | 32,059,494 | +0.03(+0.60%) |
Aug 22, 2016 | 5.027 | 5.088 | 5.001 | 5.055 | 37,514,452 | +0.00(+0.10%) |
Aug 19, 2016 | 5.030 | 5.082 | 4.988 | 5.051 | 37,705,752 | -0.01(-0.14%) |
Aug 18, 2016 | 5.037 | 5.077 | 5.011 | 5.058 | 29,067,428 | +0.00(+0.10%) |
Aug 17, 2016 | 5.029 | 5.056 | 4.945 | 5.053 | 45,984,808 | +0.02(+0.47%) |
Aug 16, 2016 | 5.080 | 5.084 | 5.022 | 5.029 | 32,054,354 | -0.08(-1.58%) |
Aug 15, 2016 | 5.064 | 5.143 | 5.059 | 5.110 | 29,271,510 | +0.06(+1.26%) |
Aug 12, 2016 | 5.007 | 5.046 | 4.992 | 5.046 | 34,970,772 | +0.01(+0.19%) |
Aug 11, 2016 | 5.019 | 5.068 | 4.992 | 5.037 | 35,150,860 | +0.06(+1.29%) |
Aug 10, 2016 | 5.015 | 5.023 | 4.932 | 4.973 | 44,923,984 | -0.04(-0.77%) |
Aug 09, 2016 | 4.987 | 5.057 | 4.979 | 5.011 | 40,856,072 | +0.03(+0.66%) |
Aug 08, 2016 | 5.003 | 5.005 | 4.929 | 4.978 | 38,866,956 | -0.02(-0.32%) |
Aug 05, 2016 | 4.932 | 5.025 | 4.912 | 4.994 | 63,244,296 | +0.14(+2.89%) |
Aug 04, 2016 | 4.809 | 4.868 | 4.774 | 4.854 | 43,005,284 | +0.04(+0.90%) |
Aug 03, 2016 | 4.755 | 4.813 | 4.746 | 4.811 | 43,468,960 | +0.05(+0.95%) |
Aug 02, 2016 | 4.855 | 4.868 | 4.672 | 4.765 | 82,510,672 | -0.11(-2.25%) |
Aug 01, 2016 | 4.812 | 4.912 | 4.794 | 4.875 | 53,882,896 | +0.08(+1.57%) |
Jul 29, 2016 | 4.803 | 4.840 | 4.757 | 4.800 | 52,566,976 | +0.03(+0.66%) |
Jul 28, 2016 | 4.744 | 4.787 | 4.699 | 4.769 | 44,604,400 | +0.05(+1.09%) |
Jul 27, 2016 | 4.741 | 4.758 | 4.662 | 4.717 | 66,847,252 | +0.09(+1.95%) |
Jul 26, 2016 | 4.607 | 4.676 | 4.556 | 4.627 | 69,782,576 | +0.02(+0.34%) |
Jul 25, 2016 | 4.597 | 4.612 | 4.564 | 4.612 | 39,006,108 | +0.00(+0.09%) |
Jul 22, 2016 | 4.565 | 4.625 | 4.521 | 4.608 | 44,460,628 | +0.05(+1.16%) |
Jul 21, 2016 | 4.596 | 4.620 | 4.516 | 4.555 | 57,766,300 | -0.03(-0.59%) |
Jul 20, 2016 | 4.498 | 4.609 | 4.485 | 4.582 | 46,459,944 | +0.15(+3.42%) |
Jul 19, 2016 | 4.434 | 4.471 | 4.407 | 4.430 | 40,252,380 | -0.05(-1.04%) |
Jul 18, 2016 | 4.401 | 4.502 | 4.397 | 4.477 | 42,931,428 | +0.09(+1.99%) |
Jul 15, 2016 | 4.443 | 4.450 | 4.362 | 4.389 | 43,749,868 | -0.02(-0.56%) |
Jul 14, 2016 | 4.412 | 4.438 | 4.381 | 4.414 | 56,213,476 | +0.09(+2.03%) |
Jul 13, 2016 | 4.392 | 4.395 | 4.323 | 4.326 | 64,730,640 | -0.03(-0.70%) |
Jul 12, 2016 | 4.369 | 4.391 | 4.340 | 4.357 | 59,120,696 | +0.07(+1.57%) |
Jul 11, 2016 | 4.265 | 4.338 | 4.265 | 4.289 | 73,041,736 | +0.07(+1.71%) |
Jul 08, 2016 | 4.091 | 4.227 | 4.031 | 4.217 | 76,849,832 | +0.19(+4.62%) |
Jul 07, 2016 | 4.011 | 4.059 | 3.976 | 4.031 | 64,575,508 | +0.13(+3.33%) |
Jul 05, 2016 | 3.920 | 3.928 | 3.838 | 3.901 | 67,023,700 | -0.07(-1.77%) |
Jul 01, 2016 | 3.911 | 3.971 | 3.971 | 3.971 | 67,314,224 | +0.05(+1.37%) |
Jun 30, 2016 | 3.803 | 3.922 | 3.767 | 3.918 | 84,871,832 | +0.14(+3.64%) |
Jun 29, 2016 | 3.681 | 3.807 | 3.675 | 3.780 | 106,730,144 | +0.19(+5.20%) |
Jun 28, 2016 | 3.485 | 3.599 | 3.481 | 3.594 | 102,097,336 | +0.21(+6.27%) |
Jun 27, 2016 | 3.509 | 3.514 | 3.327 | 3.382 | 121,573,888 | -0.21(-5.82%) |
Jun 24, 2016 | 3.661 | 3.838 | 3.563 | 3.591 | 166,719,552 | -0.50(-12.25%) |
Jun 23, 2016 | 4.017 | 4.094 | 3.968 | 4.092 | 65,271,984 | +0.17(+4.22%) |
Jun 22, 2016 | 3.963 | 4.029 | 3.915 | 3.926 | 52,886,164 | -0.03(-0.65%) |
Jun 21, 2016 | 3.937 | 3.977 | 3.909 | 3.952 | 44,184,780 | +0.04(+1.00%) |
Jun 20, 2016 | 3.982 | 4.032 | 3.907 | 3.913 | 71,252,624 | +0.07(+1.80%) |
Jun 17, 2016 | 3.964 | 3.964 | 3.817 | 3.844 | 85,545,904 | -0.14(-3.42%) |
Jun 16, 2016 | 3.893 | 3.995 | 3.815 | 3.980 | 84,029,592 | +0.03(+0.72%) |
Jun 15, 2016 | 4.013 | 4.026 | 3.930 | 3.952 | 54,428,148 | -0.04(-0.90%) |
Jun 14, 2016 | 3.953 | 4.026 | 3.897 | 3.987 | 72,478,048 | +0.00(+0.05%) |
Jun 13, 2016 | 4.022 | 4.086 | 3.970 | 3.985 | 60,924,116 | -0.10(-2.57%) |
Jun 10, 2016 | 4.119 | 4.140 | 4.044 | 4.090 | 82,850,832 | -0.14(-3.36%) |
Jun 09, 2016 | 4.200 | 4.245 | 4.176 | 4.233 | 51,020,372 | -0.02(-0.44%) |
Jun 08, 2016 | 4.256 | 4.278 | 4.206 | 4.251 | 42,133,148 | +0.02(+0.44%) |
Jun 07, 2016 | 4.277 | 4.283 | 4.224 | 4.233 | 39,440,136 | -0.03(-0.71%) |
Jun 06, 2016 | 4.237 | 4.296 | 4.219 | 4.263 | 44,039,064 | +0.05(+1.07%) |
Jun 03, 2016 | 4.252 | 4.260 | 4.135 | 4.218 | 79,660,112 | -0.06(-1.37%) |
Jun 02, 2016 | 4.223 | 4.279 | 4.157 | 4.276 | 53,588,612 | +0.02(+0.56%) |
Jun 01, 2016 | 4.212 | 4.279 | 4.200 | 4.252 | 51,481,172 | +0.00(+0.04%) |
May 31, 2016 | 4.248 | 4.270 | 4.187 | 4.251 | 57,734,904 | +0.03(+0.60%) |
May 27, 2016 | 4.170 | 4.225 | 4.225 | 4.225 | 54,876,580 | +0.06(+1.50%) |
May 26, 2016 | 4.142 | 4.178 | 4.109 | 4.163 | 48,743,416 | +0.03(+0.84%) |
May 25, 2016 | 4.087 | 4.163 | 4.065 | 4.128 | 72,577,760 | +0.09(+2.15%) |
May 24, 2016 | 3.873 | 4.053 | 3.871 | 4.041 | 76,617,744 | +0.23(+6.12%) |
May 23, 2016 | 3.836 | 3.880 | 3.800 | 3.808 | 44,510,484 | -0.02(-0.49%) |
May 20, 2016 | 3.748 | 3.871 | 3.742 | 3.827 | 64,204,372 | +0.12(+3.34%) |
May 19, 2016 | 3.716 | 3.748 | 3.622 | 3.703 | 130,072,368 | -0.06(-1.58%) |
May 18, 2016 | 3.699 | 3.823 | 3.674 | 3.762 | 121,778,368 | +0.04(+1.14%) |
May 17, 2016 | 3.864 | 3.891 | 3.693 | 3.720 | 95,873,552 | -0.15(-3.84%) |
May 16, 2016 | 3.740 | 3.910 | 3.736 | 3.869 | 60,015,328 | +0.14(+3.85%) |
May 13, 2016 | 3.768 | 3.830 | 3.708 | 3.725 | 79,883,768 | -0.05(-1.21%) |
May 12, 2016 | 3.854 | 3.861 | 3.692 | 3.771 | 94,608,816 | -0.05(-1.40%) |
May 11, 2016 | 3.913 | 3.947 | 3.819 | 3.824 | 65,058,116 | -0.11(-2.73%) |
May 10, 2016 | 3.814 | 3.934 | 3.794 | 3.932 | 59,646,548 | +0.16(+4.19%) |
May 09, 2016 | 3.744 | 3.825 | 3.739 | 3.773 | 60,661,352 | +0.03(+0.88%) |
May 06, 2016 | 3.628 | 3.744 | 3.618 | 3.740 | 80,337,808 | +0.05(+1.45%) |
May 05, 2016 | 3.724 | 3.752 | 3.661 | 3.687 | 73,686,480 | -0.00(-0.06%) |
May 04, 2016 | 3.695 | 3.733 | 3.660 | 3.689 | 79,372,248 | -0.07(-1.98%) |
May 03, 2016 | 3.786 | 3.836 | 3.729 | 3.764 | 74,706,128 | -0.10(-2.66%) |