Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.250 | 3.300 | 3.000 | 3.050 | 1,150,815 | -0.15(-4.69%) |
Apr 27, 2017 | 3.500 | 3.500 | 3.150 | 3.200 | 1,392,202 | -0.35(-9.86%) |
Apr 26, 2017 | 3.500 | 3.650 | 3.450 | 3.550 | 1,038,598 | +0.05(+1.43%) |
Apr 25, 2017 | 3.500 | 3.550 | 3.450 | 3.500 | 694,917 | +0.00(+0.00%) |
Apr 24, 2017 | 3.500 | 3.600 | 3.450 | 3.500 | 586,428 | +0.00(+0.00%) |
Apr 21, 2017 | 3.500 | 3.575 | 3.400 | 3.500 | 1,002,752 | +0.00(+0.00%) |
Apr 20, 2017 | 3.650 | 3.650 | 3.500 | 3.500 | 846,398 | -0.05(-1.41%) |
Apr 19, 2017 | 3.850 | 3.850 | 3.550 | 3.550 | 1,792,120 | -0.30(-7.79%) |
Apr 18, 2017 | 3.950 | 4.050 | 3.750 | 3.850 | 736,262 | -0.10(-2.53%) |
Apr 17, 2017 | 3.950 | 4.050 | 3.800 | 3.950 | 674,801 | +0.00(+0.00%) |
Apr 13, 2017 | 4.250 | 4.300 | 3.900 | 3.950 | 855,196 | -0.30(-7.06%) |
Apr 12, 2017 | 4.400 | 4.500 | 4.250 | 4.250 | 724,959 | -0.15(-3.41%) |
Apr 11, 2017 | 4.250 | 4.400 | 4.200 | 4.400 | 1,110,227 | +0.20(+4.76%) |
Apr 10, 2017 | 3.950 | 4.500 | 3.950 | 4.200 | 1,464,120 | +0.25(+6.33%) |
Apr 07, 2017 | 4.100 | 4.225 | 3.850 | 3.950 | 1,055,158 | -0.10(-2.47%) |
Apr 06, 2017 | 4.100 | 4.150 | 4.000 | 4.050 | 938,193 | +0.00(+0.00%) |
Apr 05, 2017 | 4.000 | 4.350 | 3.950 | 4.050 | 2,080,496 | +0.15(+3.85%) |
Apr 04, 2017 | 3.850 | 3.950 | 3.800 | 3.900 | 1,111,066 | +0.05(+1.30%) |
Apr 03, 2017 | 4.000 | 4.000 | 3.700 | 3.850 | 1,523,518 | -0.15(-3.75%) |
Mar 31, 2017 | 3.850 | 4.100 | 3.775 | 4.000 | 2,721,275 | +0.15(+3.90%) |
Mar 30, 2017 | 3.850 | 3.900 | 3.650 | 3.850 | 1,660,616 | +0.10(+2.67%) |
Mar 29, 2017 | 3.850 | 3.950 | 3.700 | 3.750 | 1,420,349 | -0.10(-2.60%) |
Mar 28, 2017 | 3.800 | 3.900 | 3.700 | 3.850 | 1,084,089 | +0.05(+1.32%) |
Mar 27, 2017 | 4.000 | 4.000 | 3.750 | 3.800 | 1,105,800 | -0.20(-5.00%) |
Mar 24, 2017 | 4.050 | 4.150 | 3.900 | 4.000 | 632,422 | -0.05(-1.23%) |
Mar 23, 2017 | 3.950 | 4.100 | 3.900 | 4.050 | 789,575 | +0.05(+1.25%) |
Mar 22, 2017 | 4.150 | 4.250 | 3.900 | 4.000 | 1,048,291 | -0.20(-4.76%) |
Mar 21, 2017 | 4.300 | 4.400 | 4.150 | 4.200 | 752,151 | -0.10(-2.33%) |
Mar 20, 2017 | 4.350 | 4.400 | 4.150 | 4.300 | 1,020,783 | -0.05(-1.15%) |
Mar 17, 2017 | 4.400 | 4.500 | 4.300 | 4.350 | 3,369,258 | +0.00(+0.00%) |
Mar 16, 2017 | 4.500 | 4.675 | 4.300 | 4.350 | 1,261,271 | -0.15(-3.33%) |
Mar 15, 2017 | 4.350 | 4.575 | 4.250 | 4.500 | 872,178 | +0.15(+3.45%) |
Mar 14, 2017 | 4.350 | 4.400 | 3.900 | 4.350 | 1,227,453 | -0.10(-2.25%) |
Mar 13, 2017 | 4.550 | 4.650 | 4.350 | 4.450 | 1,235,100 | -0.10(-2.20%) |
Mar 10, 2017 | 4.550 | 4.750 | 4.400 | 4.550 | 968,973 | +0.00(+0.00%) |
Mar 09, 2017 | 4.600 | 4.800 | 4.400 | 4.550 | 1,300,231 | -0.20(-4.21%) |
Mar 08, 2017 | 5.050 | 5.100 | 4.550 | 4.750 | 1,950,841 | -0.35(-6.86%) |
Mar 07, 2017 | 5.200 | 5.200 | 5.100 | 5.100 | 629,411 | -0.12(-2.30%) |
Mar 06, 2017 | 5.300 | 5.350 | 4.950 | 5.220 | 1,012,826 | -0.18(-3.33%) |
Mar 03, 2017 | 5.400 | 5.550 | 5.300 | 5.400 | 925,098 | -0.05(-0.92%) |
Mar 02, 2017 | 5.200 | 5.550 | 5.050 | 5.450 | 1,621,065 | +0.20(+3.81%) |
Mar 01, 2017 | 5.350 | 5.450 | 5.150 | 5.250 | 1,308,582 | +0.00(+0.00%) |
Feb 28, 2017 | 5.550 | 5.725 | 5.125 | 5.250 | 2,044,846 | -0.45(-7.89%) |
Feb 27, 2017 | 5.450 | 5.750 | 5.400 | 5.700 | 1,330,567 | +0.25(+4.59%) |
Feb 24, 2017 | 5.600 | 5.700 | 5.350 | 5.450 | 1,175,904 | -0.20(-3.54%) |
Feb 23, 2017 | 5.850 | 5.900 | 5.500 | 5.650 | 1,227,896 | -0.10(-1.74%) |
Feb 22, 2017 | 6.050 | 6.050 | 5.700 | 5.750 | 1,398,643 | -0.35(-5.74%) |
Feb 21, 2017 | 6.050 | 6.200 | 6.000 | 6.100 | 598,469 | +0.15(+2.52%) |
Feb 17, 2017 | 5.950 | 5.950 | 5.950 | 0 | -0.55(-8.46%) | |
Feb 16, 2017 | 6.400 | 6.550 | 6.325 | 6.500 | 994,826 | +0.10(+1.56%) |
Feb 15, 2017 | 6.400 | 6.550 | 6.250 | 6.400 | 797,136 | +0.00(+0.00%) |
Feb 14, 2017 | 6.500 | 6.600 | 6.250 | 6.400 | 964,709 | -0.10(-1.54%) |
Feb 13, 2017 | 6.350 | 6.550 | 6.250 | 6.500 | 581,286 | +0.15(+2.36%) |
Feb 10, 2017 | 6.500 | 6.650 | 6.250 | 6.350 | 842,211 | -0.10(-1.55%) |
Feb 09, 2017 | 6.200 | 6.600 | 6.200 | 6.450 | 1,105,699 | +0.30(+4.88%) |
Feb 08, 2017 | 6.100 | 6.275 | 5.950 | 6.150 | 929,254 | +0.00(+0.00%) |
Feb 07, 2017 | 6.200 | 6.400 | 6.100 | 6.150 | 637,797 | -0.10(-1.60%) |
Feb 06, 2017 | 6.600 | 6.600 | 6.150 | 6.250 | 702,064 | -0.25(-3.85%) |
Feb 03, 2017 | 6.000 | 6.550 | 5.950 | 6.500 | 1,383,205 | +0.55(+9.24%) |
Feb 02, 2017 | 6.350 | 6.350 | 5.950 | 5.950 | 850,751 | -0.45(-7.03%) |
Feb 01, 2017 | 6.350 | 6.450 | 5.950 | 6.400 | 1,097,053 | +0.10(+1.59%) |
Jan 31, 2017 | 6.050 | 6.300 | 5.900 | 6.300 | 1,087,230 | +0.35(+5.88%) |
Jan 30, 2017 | 6.100 | 6.200 | 5.800 | 5.950 | 1,314,167 | -0.25(-4.03%) |
Jan 27, 2017 | 6.400 | 6.400 | 6.000 | 6.200 | 818,685 | -0.20(-3.13%) |
Jan 26, 2017 | 6.400 | 6.500 | 6.200 | 6.400 | 1,099,523 | +0.10(+1.59%) |
Jan 25, 2017 | 6.000 | 6.400 | 6.000 | 6.300 | 1,026,934 | +0.25(+4.13%) |
Jan 24, 2017 | 5.850 | 6.250 | 5.750 | 6.050 | 1,337,023 | +0.25(+4.31%) |
Jan 23, 2017 | 6.000 | 6.050 | 5.700 | 5.800 | 691,820 | -0.30(-4.92%) |
Jan 20, 2017 | 6.050 | 6.200 | 6.000 | 6.100 | 585,773 | +0.15(+2.52%) |
Jan 19, 2017 | 6.150 | 6.200 | 5.800 | 5.950 | 1,778,666 | -0.15(-2.46%) |
Jan 18, 2017 | 5.900 | 6.150 | 5.850 | 6.100 | 1,671,968 | +0.10(+1.67%) |
Jan 17, 2017 | 6.050 | 6.175 | 5.950 | 6.000 | 1,177,118 | -0.10(-1.64%) |
Jan 13, 2017 | 6.100 | 6.100 | 6.100 | 0 | -0.05(-0.81%) | |
Jan 12, 2017 | 6.500 | 6.500 | 6.050 | 6.150 | 1,523,356 | -0.15(-2.38%) |
Jan 11, 2017 | 6.300 | 6.525 | 6.150 | 6.300 | 2,633,827 | +0.00(+0.00%) |
Jan 10, 2017 | 6.450 | 6.550 | 6.150 | 6.300 | 2,942,545 | -0.30(-4.55%) |
Jan 09, 2017 | 6.800 | 6.925 | 6.400 | 6.600 | 2,594,312 | -0.30(-4.35%) |
Jan 06, 2017 | 7.000 | 7.050 | 6.775 | 6.900 | 2,036,497 | -0.25(-3.50%) |
Jan 05, 2017 | 7.100 | 7.200 | 6.850 | 7.150 | 1,089,345 | +0.05(+0.70%) |
Jan 04, 2017 | 7.000 | 7.200 | 6.812 | 7.100 | 1,652,212 | +0.00(+0.00%) |
Jan 03, 2017 | 7.050 | 7.145 | 6.600 | 7.100 | 2,011,816 | +0.25(+3.65%) |
Dec 30, 2016 | 6.850 | 6.850 | 6.850 | 0 | +0.10(+1.48%) | |
Dec 29, 2016 | 7.000 | 7.000 | 6.500 | 6.750 | 1,441,510 | -0.30(-4.26%) |
Dec 28, 2016 | 7.000 | 7.150 | 6.900 | 7.050 | 1,872,612 | +0.10(+1.44%) |
Dec 27, 2016 | 6.950 | 7.000 | 6.575 | 6.950 | 1,900,325 | +0.00(+0.00%) |
Dec 23, 2016 | 6.950 | 6.950 | 6.950 | 0 | +0.40(+6.11%) | |
Dec 22, 2016 | 6.250 | 6.600 | 6.200 | 6.550 | 2,438,188 | +0.30(+4.80%) |
Dec 21, 2016 | 6.250 | 6.300 | 6.100 | 6.250 | 1,657,578 | +0.10(+1.63%) |
Dec 20, 2016 | 6.050 | 6.250 | 6.000 | 6.150 | 1,671,878 | +0.25(+4.24%) |
Dec 19, 2016 | 5.800 | 6.000 | 5.800 | 5.900 | 1,569,915 | +0.15(+2.61%) |
Dec 16, 2016 | 6.200 | 6.250 | 5.700 | 5.750 | 4,159,340 | -0.20(-3.36%) |
Dec 15, 2016 | 5.700 | 6.000 | 5.550 | 5.950 | 1,629,492 | +0.25(+4.39%) |
Dec 14, 2016 | 5.900 | 6.000 | 5.650 | 5.700 | 1,370,087 | -0.20(-3.39%) |
Dec 13, 2016 | 6.050 | 6.200 | 5.625 | 5.900 | 2,340,752 | -0.05(-0.84%) |
Dec 12, 2016 | 6.300 | 6.400 | 5.750 | 5.950 | 2,695,534 | +0.15(+2.59%) |
Dec 09, 2016 | 6.000 | 6.050 | 5.700 | 5.800 | 2,407,442 | -0.10(-1.69%) |
Dec 08, 2016 | 5.750 | 5.950 | 5.750 | 5.900 | 2,864,551 | +0.25(+4.42%) |
Dec 07, 2016 | 6.025 | 6.100 | 5.600 | 5.650 | 10,585,831 | -1.05(-15.67%) |
Dec 06, 2016 | 6.050 | 6.800 | 5.850 | 6.700 | 1,678,425 | +0.45(+7.20%) |
Dec 05, 2016 | 5.750 | 6.850 | 5.750 | 6.250 | 2,736,638 | +0.55(+9.65%) |
Dec 02, 2016 | 5.250 | 5.700 | 5.200 | 5.700 | 1,028,480 | +0.45(+8.57%) |
Dec 01, 2016 | 5.250 | 5.700 | 5.150 | 5.250 | 1,407,411 | +0.25(+5.00%) |
Nov 30, 2016 | 4.850 | 5.150 | 4.800 | 5.000 | 1,320,399 | +0.40(+8.70%) |
Nov 29, 2016 | 4.350 | 4.700 | 4.250 | 4.600 | 632,038 | +0.05(+1.10%) |
Nov 28, 2016 | 4.700 | 4.700 | 4.500 | 4.550 | 411,346 | -0.10(-2.15%) |
Nov 25, 2016 | 4.700 | 4.775 | 4.550 | 4.650 | 201,093 | -0.10(-2.11%) |
Nov 23, 2016 | 4.750 | 4.750 | 4.750 | 0 | +0.35(+7.95%) | |
Nov 22, 2016 | 4.600 | 4.650 | 4.350 | 4.400 | 712,179 | -0.10(-2.22%) |
Nov 21, 2016 | 4.500 | 4.600 | 4.450 | 4.500 | 616,663 | +0.10(+2.27%) |
Nov 18, 2016 | 4.400 | 4.450 | 4.350 | 4.400 | 354,860 | +0.00(+0.00%) |
Nov 17, 2016 | 4.450 | 4.500 | 4.300 | 4.400 | 558,221 | -0.05(-1.12%) |
Nov 16, 2016 | 4.450 | 4.550 | 4.300 | 4.450 | 566,029 | +0.05(+1.14%) |
Nov 15, 2016 | 4.000 | 4.450 | 3.950 | 4.400 | 1,044,582 | +0.50(+12.82%) |
Nov 14, 2016 | 3.950 | 4.000 | 3.800 | 3.900 | 599,257 | -0.05(-1.27%) |
Nov 11, 2016 | 4.000 | 4.100 | 3.850 | 3.950 | 693,711 | -0.05(-1.25%) |
Nov 10, 2016 | 3.950 | 4.100 | 3.850 | 4.000 | 724,693 | +0.05(+1.27%) |
Nov 09, 2016 | 3.800 | 3.950 | 3.650 | 3.950 | 573,279 | +0.15(+3.95%) |
Nov 08, 2016 | 3.700 | 3.850 | 3.600 | 3.800 | 367,290 | +0.15(+4.11%) |
Nov 07, 2016 | 3.500 | 3.700 | 3.450 | 3.650 | 507,565 | +0.30(+8.96%) |
Nov 04, 2016 | 3.550 | 3.550 | 3.350 | 3.350 | 490,408 | -0.20(-5.63%) |
Nov 03, 2016 | 3.600 | 3.650 | 3.500 | 3.550 | 465,524 | -0.05(-1.39%) |
Nov 02, 2016 | 3.800 | 4.000 | 3.600 | 3.600 | 516,071 | -0.15(-4.00%) |
Nov 01, 2016 | 3.400 | 4.100 | 3.400 | 3.750 | 907,200 | +0.20(+5.63%) |
Oct 31, 2016 | 3.650 | 3.750 | 3.400 | 3.550 | 1,063,733 | -0.20(-5.33%) |
Oct 28, 2016 | 4.050 | 4.125 | 3.700 | 3.750 | 695,191 | -0.35(-8.54%) |
Oct 27, 2016 | 4.200 | 4.200 | 4.050 | 4.100 | 570,224 | -0.05(-1.20%) |
Oct 26, 2016 | 4.200 | 4.300 | 4.100 | 4.150 | 526,164 | -0.10(-2.35%) |
Oct 25, 2016 | 4.300 | 4.325 | 4.150 | 4.250 | 402,889 | +0.00(+0.00%) |
Oct 24, 2016 | 4.250 | 4.350 | 4.200 | 4.250 | 398,272 | +0.00(+0.00%) |
Oct 21, 2016 | 4.200 | 4.350 | 4.200 | 4.250 | 302,966 | +0.00(+0.00%) |
Oct 20, 2016 | 4.200 | 4.300 | 4.200 | 4.250 | 361,148 | -0.05(-1.16%) |
Oct 19, 2016 | 4.350 | 4.350 | 4.150 | 4.300 | 459,873 | +0.10(+2.38%) |
Oct 18, 2016 | 4.300 | 4.300 | 4.150 | 4.200 | 337,252 | +0.00(+0.00%) |
Oct 17, 2016 | 4.350 | 4.400 | 4.100 | 4.200 | 579,631 | -0.10(-2.33%) |
Oct 14, 2016 | 4.400 | 4.500 | 4.250 | 4.300 | 285,719 | -0.05(-1.15%) |
Oct 13, 2016 | 4.350 | 4.500 | 4.250 | 4.350 | 468,046 | -0.10(-2.25%) |
Oct 12, 2016 | 4.500 | 4.500 | 4.300 | 4.450 | 341,829 | -0.05(-1.11%) |
Oct 11, 2016 | 4.500 | 4.550 | 4.325 | 4.500 | 432,185 | +0.00(+0.00%) |
Oct 10, 2016 | 4.450 | 4.650 | 4.450 | 4.500 | 637,739 | +0.14(+3.21%) |
Oct 07, 2016 | 4.470 | 4.490 | 4.310 | 4.360 | 483,515 | -0.09(-2.02%) |
Oct 06, 2016 | 4.450 | 4.520 | 4.300 | 4.450 | 1,000,015 | +0.07(+1.60%) |
Oct 05, 2016 | 4.190 | 4.500 | 4.180 | 4.380 | 1,267,907 | +0.28(+6.83%) |
Oct 04, 2016 | 4.090 | 4.150 | 3.950 | 4.100 | 900,923 | +0.04(+0.99%) |
Oct 03, 2016 | 4.120 | 4.159 | 3.990 | 4.060 | 708,255 | +0.02(+0.50%) |
Sep 30, 2016 | 4.040 | 4.180 | 3.900 | 4.040 | 1,176,898 | +0.15(+3.86%) |
Sep 29, 2016 | 3.590 | 4.020 | 3.580 | 3.890 | 1,527,628 | +0.31(+8.66%) |
Sep 28, 2016 | 3.320 | 3.600 | 3.280 | 3.580 | 1,310,335 | +0.33(+10.15%) |
Sep 27, 2016 | 3.340 | 3.370 | 3.120 | 3.250 | 1,116,036 | -0.17(-4.97%) |
Sep 26, 2016 | 3.500 | 3.550 | 3.420 | 3.420 | 559,017 | -0.04(-1.16%) |
Sep 23, 2016 | 3.490 | 3.540 | 3.420 | 3.460 | 1,084,195 | -0.07(-1.98%) |
Sep 22, 2016 | 3.600 | 3.640 | 3.515 | 3.530 | 818,147 | +0.09(+2.62%) |
Sep 21, 2016 | 3.340 | 3.570 | 3.280 | 3.440 | 934,468 | +0.24(+7.50%) |
Sep 20, 2016 | 3.380 | 3.380 | 3.120 | 3.200 | 997,063 | -0.20(-5.88%) |
Sep 19, 2016 | 3.340 | 3.460 | 3.300 | 3.400 | 941,800 | +0.12(+3.66%) |
Sep 16, 2016 | 3.230 | 3.310 | 3.150 | 3.280 | 888,511 | -0.04(-1.20%) |
Sep 15, 2016 | 3.410 | 3.470 | 3.320 | 3.320 | 763,161 | +0.03(+0.91%) |
Sep 14, 2016 | 3.460 | 3.530 | 3.260 | 3.290 | 923,758 | -0.18(-5.19%) |
Sep 13, 2016 | 3.620 | 3.680 | 3.430 | 3.470 | 1,369,153 | -0.29(-7.71%) |
Sep 12, 2016 | 3.660 | 3.880 | 3.530 | 3.760 | 955,956 | +0.01(+0.27%) |
Sep 09, 2016 | 3.930 | 3.950 | 3.740 | 3.750 | 806,080 | -0.28(-6.95%) |
Sep 08, 2016 | 3.740 | 4.050 | 3.680 | 4.030 | 1,318,706 | +0.38(+10.41%) |
Sep 07, 2016 | 3.800 | 3.870 | 3.560 | 3.650 | 1,171,109 | -0.13(-3.44%) |
Sep 06, 2016 | 3.780 | 3.920 | 3.660 | 3.780 | 1,073,918 | +0.18(+5.00%) |
Sep 02, 2016 | 3.650 | 3.600 | 3.600 | 3.600 | 1,878,200 | +0.32(+9.76%) |
Sep 01, 2016 | 3.330 | 3.330 | 3.200 | 3.280 | 832,055 | -0.05(-1.50%) |
Aug 31, 2016 | 3.440 | 3.490 | 3.300 | 3.330 | 1,033,672 | -0.14(-4.03%) |
Aug 30, 2016 | 3.540 | 3.660 | 3.430 | 3.470 | 592,529 | -0.04(-1.14%) |
Aug 29, 2016 | 3.440 | 3.540 | 3.410 | 3.510 | 411,966 | +0.02(+0.57%) |
Aug 26, 2016 | 3.500 | 3.610 | 3.450 | 3.490 | 536,762 | -0.03(-0.85%) |
Aug 25, 2016 | 3.440 | 3.550 | 3.411 | 3.520 | 392,913 | +0.07(+2.03%) |
Aug 24, 2016 | 3.600 | 3.650 | 3.450 | 3.450 | 517,890 | -0.16(-4.43%) |
Aug 23, 2016 | 3.450 | 3.700 | 3.450 | 3.610 | 449,994 | +0.14(+4.03%) |
Aug 22, 2016 | 3.480 | 3.545 | 3.360 | 3.470 | 527,577 | -0.12(-3.34%) |
Aug 19, 2016 | 3.730 | 3.730 | 3.550 | 3.590 | 670,934 | -0.17(-4.52%) |
Aug 18, 2016 | 3.470 | 3.795 | 3.455 | 3.760 | 1,457,858 | +0.32(+9.30%) |
Aug 17, 2016 | 3.500 | 3.540 | 3.405 | 3.440 | 592,427 | -0.08(-2.27%) |
Aug 16, 2016 | 3.540 | 3.560 | 3.430 | 3.520 | 503,301 | -0.01(-0.28%) |
Aug 15, 2016 | 3.440 | 3.625 | 3.440 | 3.530 | 736,927 | +0.12(+3.52%) |
Aug 12, 2016 | 3.340 | 3.450 | 3.280 | 3.410 | 836,618 | +0.12(+3.65%) |
Aug 11, 2016 | 3.330 | 3.440 | 3.250 | 3.290 | 877,593 | -0.02(-0.60%) |
Aug 10, 2016 | 3.450 | 3.510 | 3.210 | 3.310 | 977,297 | -0.15(-4.34%) |
Aug 09, 2016 | 3.600 | 3.669 | 3.350 | 3.460 | 1,066,207 | -0.06(-1.70%) |
Aug 08, 2016 | 3.260 | 3.630 | 3.250 | 3.520 | 1,348,491 | +0.33(+10.34%) |
Aug 05, 2016 | 3.090 | 3.230 | 3.040 | 3.190 | 873,094 | +0.06(+1.92%) |
Aug 04, 2016 | 2.900 | 3.260 | 2.870 | 3.130 | 1,759,780 | +0.22(+7.56%) |
Aug 03, 2016 | 2.760 | 2.990 | 2.640 | 2.910 | 1,482,755 | +0.14(+5.05%) |
Aug 02, 2016 | 2.850 | 2.940 | 2.635 | 2.770 | 971,629 | -0.04(-1.42%) |
Aug 01, 2016 | 3.120 | 3.120 | 2.770 | 2.810 | 1,526,675 | -0.34(-10.79%) |
Jul 29, 2016 | 3.120 | 3.200 | 2.810 | 3.150 | 2,043,744 | +0.03(+0.96%) |
Jul 28, 2016 | 3.430 | 3.490 | 3.060 | 3.120 | 2,517,321 | -0.43(-12.11%) |
Jul 27, 2016 | 3.820 | 3.970 | 3.470 | 3.550 | 1,096,303 | -0.29(-7.55%) |
Jul 26, 2016 | 3.890 | 3.990 | 3.800 | 3.840 | 661,217 | -0.06(-1.54%) |
Jul 25, 2016 | 4.000 | 4.000 | 3.860 | 3.900 | 748,630 | -0.18(-4.41%) |
Jul 22, 2016 | 4.100 | 4.135 | 4.030 | 4.080 | 559,780 | -0.02(-0.49%) |
Jul 21, 2016 | 4.230 | 4.370 | 4.060 | 4.100 | 941,072 | -0.19(-4.43%) |
Jul 20, 2016 | 4.280 | 4.330 | 4.120 | 4.290 | 670,064 | -0.04(-0.92%) |
Jul 19, 2016 | 4.380 | 4.420 | 4.270 | 4.330 | 609,440 | -0.06(-1.37%) |
Jul 18, 2016 | 4.430 | 4.530 | 4.220 | 4.390 | 1,401,638 | +0.02(+0.46%) |
Jul 15, 2016 | 4.460 | 4.460 | 4.280 | 4.370 | 586,868 | +0.01(+0.23%) |
Jul 14, 2016 | 4.530 | 4.605 | 4.320 | 4.360 | 921,900 | -0.09(-2.02%) |
Jul 13, 2016 | 4.740 | 4.800 | 4.380 | 4.450 | 1,211,947 | -0.30(-6.32%) |
Jul 12, 2016 | 4.650 | 4.890 | 4.580 | 4.750 | 1,013,086 | +0.33(+7.47%) |
Jul 11, 2016 | 4.750 | 4.790 | 4.270 | 4.420 | 1,220,516 | -0.23(-4.95%) |
Jul 08, 2016 | 4.540 | 4.730 | 4.410 | 4.650 | 812,585 | +0.24(+5.44%) |
Jul 07, 2016 | 4.630 | 4.720 | 4.370 | 4.410 | 638,267 | -0.14(-3.08%) |
Jul 06, 2016 | 4.490 | 4.660 | 4.350 | 4.550 | 1,038,208 | -0.03(-0.66%) |
Jul 05, 2016 | 4.700 | 4.710 | 4.270 | 4.580 | 987,993 | -0.22(-4.58%) |
Jul 01, 2016 | 4.530 | 4.800 | 4.800 | 4.800 | 836,000 | +0.20(+4.35%) |
Jun 30, 2016 | 4.550 | 4.630 | 4.460 | 4.600 | 1,021,388 | +0.01(+0.22%) |
Jun 29, 2016 | 4.430 | 4.770 | 4.350 | 4.590 | 1,475,011 | +0.36(+8.51%) |
Jun 28, 2016 | 4.140 | 4.230 | 4.010 | 4.230 | 913,465 | +0.43(+11.32%) |
Jun 27, 2016 | 4.330 | 4.400 | 3.720 | 3.800 | 1,094,790 | -0.59(-13.44%) |
Jun 24, 2016 | 4.320 | 4.560 | 4.240 | 4.390 | 1,830,791 | -0.32(-6.79%) |
Jun 23, 2016 | 4.580 | 4.720 | 4.470 | 4.710 | 1,155,760 | +0.25(+5.61%) |
Jun 22, 2016 | 4.350 | 4.590 | 4.350 | 4.460 | 649,436 | +0.14(+3.24%) |
Jun 21, 2016 | 4.140 | 4.383 | 4.050 | 4.320 | 689,999 | +0.18(+4.35%) |
Jun 20, 2016 | 4.130 | 4.290 | 4.050 | 4.140 | 653,419 | +0.10(+2.48%) |
Jun 17, 2016 | 4.270 | 4.270 | 3.990 | 4.040 | 1,296,900 | -0.03(-0.74%) |
Jun 16, 2016 | 4.040 | 4.100 | 3.850 | 4.070 | 858,336 | +0.03(+0.74%) |
Jun 15, 2016 | 4.200 | 4.330 | 3.980 | 4.040 | 856,835 | -0.19(-4.49%) |
Jun 14, 2016 | 4.210 | 4.479 | 4.100 | 4.230 | 581,372 | -0.03(-0.70%) |
Jun 13, 2016 | 4.160 | 4.428 | 4.110 | 4.260 | 570,434 | +0.04(+0.95%) |
Jun 10, 2016 | 4.310 | 4.380 | 4.150 | 4.220 | 600,013 | -0.22(-4.95%) |
Jun 09, 2016 | 4.390 | 4.490 | 4.230 | 4.440 | 741,960 | +0.03(+0.68%) |
Jun 08, 2016 | 4.400 | 5.050 | 4.400 | 4.410 | 2,063,621 | +0.09(+2.08%) |
Jun 07, 2016 | 4.100 | 4.500 | 4.100 | 4.320 | 977,522 | +0.29(+7.20%) |
Jun 06, 2016 | 3.650 | 4.160 | 3.650 | 4.030 | 1,150,766 | +0.42(+11.63%) |
Jun 03, 2016 | 3.630 | 3.750 | 3.520 | 3.610 | 620,462 | +0.01(+0.28%) |
Jun 02, 2016 | 3.550 | 3.669 | 3.510 | 3.600 | 565,147 | -0.02(-0.55%) |
Jun 01, 2016 | 3.540 | 3.641 | 3.300 | 3.620 | 726,084 | +0.05(+1.40%) |
May 31, 2016 | 3.530 | 3.800 | 3.520 | 3.570 | 1,458,678 | +0.06(+1.71%) |
May 27, 2016 | 3.930 | 3.510 | 3.510 | 3.510 | 1,259,100 | -0.52(-12.90%) |
May 26, 2016 | 3.630 | 4.160 | 3.630 | 4.030 | 2,275,256 | +0.49(+13.84%) |
May 25, 2016 | 3.080 | 3.550 | 3.050 | 3.540 | 1,721,266 | +0.53(+17.61%) |
May 24, 2016 | 2.990 | 3.040 | 2.900 | 3.010 | 952,834 | +0.04(+1.35%) |
May 23, 2016 | 2.840 | 3.020 | 2.790 | 2.970 | 934,089 | +0.08(+2.77%) |
May 20, 2016 | 2.800 | 2.890 | 2.750 | 2.890 | 591,428 | +0.13(+4.71%) |
May 19, 2016 | 2.910 | 2.930 | 2.755 | 2.760 | 524,630 | -0.19(-6.44%) |
May 18, 2016 | 2.970 | 3.070 | 2.920 | 2.950 | 401,343 | -0.07(-2.32%) |
May 17, 2016 | 2.910 | 3.080 | 2.895 | 3.020 | 607,736 | +0.09(+3.07%) |
May 16, 2016 | 2.900 | 3.080 | 2.900 | 2.930 | 603,127 | +0.12(+4.27%) |
May 13, 2016 | 2.760 | 2.885 | 2.760 | 2.810 | 323,631 | -0.01(-0.35%) |
May 12, 2016 | 2.880 | 3.020 | 2.770 | 2.820 | 553,354 | +0.05(+1.81%) |
May 11, 2016 | 2.870 | 2.990 | 2.750 | 2.770 | 770,137 | -0.08(-2.81%) |
May 10, 2016 | 2.750 | 2.850 | 2.720 | 2.850 | 455,333 | +0.16(+5.95%) |
May 09, 2016 | 2.990 | 2.990 | 2.690 | 2.690 | 791,270 | -0.39(-12.66%) |
May 06, 2016 | 3.020 | 3.230 | 2.990 | 3.080 | 848,221 | +0.03(+0.98%) |
May 05, 2016 | 3.140 | 3.250 | 2.980 | 3.050 | 1,135,833 | +0.01(+0.33%) |
May 04, 2016 | 3.030 | 3.240 | 2.980 | 3.040 | 732,102 | +0.05(+1.67%) |
May 03, 2016 | 3.070 | 3.130 | 2.950 | 2.990 | 785,415 | -0.16(-5.08%) |