Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 22,000 | +0.05(+1.09%) |
Apr 27, 2017 | 4.600 | 4.650 | 4.600 | 4.600 | 16,893 | +0.00(+0.00%) |
Apr 26, 2017 | 4.600 | 4.700 | 4.600 | 4.600 | 23,780 | +0.00(+0.00%) |
Apr 25, 2017 | 4.605 | 4.650 | 4.600 | 4.600 | 21,595 | -0.08(-1.60%) |
Apr 24, 2017 | 4.650 | 4.750 | 4.600 | 4.675 | 11,001 | +0.05(+1.08%) |
Apr 21, 2017 | 4.750 | 4.750 | 4.615 | 4.625 | 8,520 | -0.03(-0.54%) |
Apr 20, 2017 | 4.650 | 4.750 | 4.650 | 4.650 | 22,274 | -0.03(-0.56%) |
Apr 19, 2017 | 4.650 | 4.750 | 4.650 | 4.676 | 41,252 | +0.03(+0.56%) |
Apr 18, 2017 | 4.700 | 4.700 | 4.600 | 4.650 | 14,568 | -0.05(-1.06%) |
Apr 17, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 30,235 | +0.10(+2.17%) |
Apr 13, 2017 | 4.650 | 4.650 | 4.600 | 4.600 | 19,570 | +0.00(+0.00%) |
Apr 12, 2017 | 4.650 | 4.725 | 4.550 | 4.600 | 28,080 | -0.05(-1.08%) |
Apr 11, 2017 | 4.550 | 4.700 | 4.550 | 4.650 | 31,287 | +0.10(+2.20%) |
Apr 10, 2017 | 4.600 | 4.695 | 4.550 | 4.550 | 34,530 | -0.10(-2.15%) |
Apr 07, 2017 | 4.600 | 4.750 | 4.600 | 4.650 | 21,636 | +0.00(+0.00%) |
Apr 06, 2017 | 4.700 | 4.800 | 4.600 | 4.650 | 222,311 | -0.10(-2.11%) |
Apr 05, 2017 | 4.800 | 4.950 | 4.750 | 4.750 | 68,773 | -0.10(-2.06%) |
Apr 04, 2017 | 4.950 | 5.050 | 4.850 | 4.850 | 76,503 | -0.20(-3.96%) |
Apr 03, 2017 | 5.200 | 5.225 | 4.950 | 5.050 | 104,791 | -0.15(-2.88%) |
Mar 31, 2017 | 5.150 | 5.250 | 5.020 | 5.200 | 76,738 | +0.10(+1.96%) |
Mar 30, 2017 | 5.500 | 5.500 | 4.705 | 5.100 | 328,372 | -0.85(-14.29%) |
Mar 29, 2017 | 5.800 | 6.000 | 5.800 | 5.950 | 82,470 | +0.20(+3.48%) |
Mar 28, 2017 | 5.500 | 5.800 | 5.475 | 5.750 | 78,857 | +0.25(+4.55%) |
Mar 27, 2017 | 5.700 | 5.700 | 5.450 | 5.500 | 28,978 | -0.20(-3.51%) |
Mar 24, 2017 | 5.850 | 5.850 | 5.600 | 5.700 | 40,697 | -0.10(-1.72%) |
Mar 23, 2017 | 5.550 | 5.881 | 5.550 | 5.800 | 38,613 | +0.25(+4.50%) |
Mar 22, 2017 | 5.650 | 5.750 | 5.500 | 5.550 | 88,641 | -0.05(-0.89%) |
Mar 21, 2017 | 5.600 | 5.700 | 5.600 | 5.600 | 18,380 | +0.05(+0.90%) |
Mar 20, 2017 | 5.550 | 5.651 | 5.550 | 5.550 | 31,701 | -0.05(-0.89%) |
Mar 17, 2017 | 5.500 | 5.650 | 5.500 | 5.600 | 25,809 | +0.15(+2.75%) |
Mar 16, 2017 | 5.550 | 5.650 | 5.450 | 5.450 | 52,426 | -0.10(-1.80%) |
Mar 15, 2017 | 5.400 | 5.650 | 5.400 | 5.550 | 22,566 | +0.15(+2.78%) |
Mar 14, 2017 | 5.450 | 5.500 | 5.150 | 5.400 | 80,265 | -0.10(-1.82%) |
Mar 13, 2017 | 6.000 | 6.000 | 5.500 | 5.500 | 115,780 | -0.55(-9.09%) |
Mar 10, 2017 | 5.950 | 6.150 | 5.800 | 6.050 | 176,338 | +0.20(+3.42%) |
Mar 09, 2017 | 5.650 | 5.900 | 5.625 | 5.850 | 101,130 | +0.20(+3.54%) |
Mar 08, 2017 | 5.500 | 5.650 | 5.450 | 5.650 | 118,656 | +0.20(+3.67%) |
Mar 07, 2017 | 5.450 | 5.500 | 5.400 | 5.450 | 29,199 | +0.05(+0.93%) |
Mar 06, 2017 | 5.400 | 5.500 | 5.250 | 5.400 | 59,524 | -0.05(-0.92%) |
Mar 03, 2017 | 5.250 | 5.550 | 5.205 | 5.450 | 76,896 | +0.15(+2.83%) |
Mar 02, 2017 | 5.200 | 5.350 | 5.200 | 5.300 | 85,287 | +0.10(+1.92%) |
Mar 01, 2017 | 5.200 | 5.250 | 5.150 | 5.200 | 83,300 | +0.00(+0.00%) |
Feb 28, 2017 | 5.100 | 5.450 | 5.100 | 5.200 | 90,358 | -0.25(-4.59%) |
Feb 27, 2017 | 5.400 | 5.500 | 5.300 | 5.450 | 90,507 | +0.05(+0.93%) |
Feb 24, 2017 | 5.350 | 5.500 | 5.350 | 5.400 | 48,352 | +0.00(+0.00%) |
Feb 23, 2017 | 5.550 | 5.550 | 5.350 | 5.400 | 134,992 | -0.15(-2.70%) |
Feb 22, 2017 | 5.350 | 5.550 | 5.350 | 5.550 | 113,020 | +0.10(+1.83%) |
Feb 21, 2017 | 5.300 | 5.500 | 5.300 | 5.450 | 138,796 | +0.15(+2.83%) |
Feb 17, 2017 | 5.300 | 5.300 | 5.300 | 0 | -0.05(-0.93%) | |
Feb 16, 2017 | 5.450 | 5.550 | 5.200 | 5.350 | 126,254 | -0.20(-3.60%) |
Feb 15, 2017 | 5.550 | 5.550 | 5.423 | 5.550 | 42,519 | +0.05(+0.91%) |
Feb 14, 2017 | 5.350 | 5.650 | 5.350 | 5.500 | 127,202 | +0.00(+0.00%) |
Feb 13, 2017 | 5.300 | 5.600 | 5.150 | 5.500 | 423,600 | -0.15(-2.65%) |
Feb 10, 2017 | 5.700 | 5.725 | 5.500 | 5.650 | 166,211 | +0.05(+0.89%) |
Feb 09, 2017 | 5.650 | 5.800 | 5.550 | 5.600 | 88,220 | +0.00(+0.00%) |
Feb 08, 2017 | 5.850 | 5.850 | 5.450 | 5.600 | 131,021 | -0.20(-3.45%) |
Feb 07, 2017 | 5.850 | 5.900 | 5.750 | 5.800 | 131,418 | -0.05(-0.85%) |
Feb 06, 2017 | 5.700 | 5.900 | 5.700 | 5.850 | 358,507 | +0.15(+2.63%) |
Feb 03, 2017 | 5.750 | 5.900 | 5.700 | 5.700 | 133,905 | -0.15(-2.56%) |
Feb 02, 2017 | 5.800 | 5.950 | 5.800 | 5.850 | 106,964 | +0.00(+0.00%) |
Feb 01, 2017 | 6.000 | 6.000 | 5.800 | 5.850 | 99,276 | -0.05(-0.85%) |
Jan 31, 2017 | 5.700 | 6.000 | 5.650 | 5.900 | 262,596 | +0.25(+4.42%) |
Jan 30, 2017 | 5.450 | 5.650 | 5.237 | 5.650 | 212,451 | +0.39(+7.33%) |
Jan 27, 2017 | 5.450 | 5.500 | 5.100 | 5.264 | 183,104 | -0.14(-2.51%) |
Jan 26, 2017 | 5.250 | 5.450 | 5.250 | 5.400 | 120,930 | +0.10(+1.89%) |
Jan 25, 2017 | 5.250 | 5.350 | 5.230 | 5.300 | 82,062 | +0.00(+0.00%) |
Jan 24, 2017 | 5.200 | 5.300 | 5.150 | 5.300 | 71,123 | +0.10(+1.92%) |
Jan 23, 2017 | 5.200 | 5.250 | 5.050 | 5.200 | 284,017 | +0.15(+2.97%) |
Jan 20, 2017 | 5.000 | 5.100 | 4.755 | 5.050 | 106,890 | +0.15(+3.06%) |
Jan 19, 2017 | 5.200 | 5.250 | 4.850 | 4.900 | 116,300 | -0.25(-4.85%) |
Jan 18, 2017 | 5.100 | 5.150 | 5.000 | 5.150 | 144,083 | +0.05(+0.98%) |
Jan 17, 2017 | 4.700 | 5.150 | 4.700 | 5.100 | 403,746 | +0.50(+10.87%) |
Jan 13, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.05(+1.10%) | |
Jan 12, 2017 | 4.600 | 4.800 | 4.550 | 4.550 | 38,017 | -0.15(-3.19%) |
Jan 11, 2017 | 4.800 | 4.850 | 4.600 | 4.700 | 85,429 | +0.10(+2.17%) |
Jan 10, 2017 | 4.600 | 4.800 | 4.550 | 4.600 | 146,697 | -0.10(-2.13%) |
Jan 09, 2017 | 4.700 | 4.950 | 4.600 | 4.700 | 87,329 | -0.05(-1.05%) |
Jan 06, 2017 | 4.850 | 4.850 | 4.633 | 4.750 | 32,531 | -0.05(-1.04%) |
Jan 05, 2017 | 4.850 | 4.850 | 4.600 | 4.800 | 63,109 | +0.10(+2.13%) |
Jan 04, 2017 | 4.650 | 4.950 | 4.550 | 4.700 | 90,693 | +0.10(+2.17%) |
Jan 03, 2017 | 4.400 | 5.000 | 4.400 | 4.600 | 179,233 | +0.20(+4.55%) |
Dec 30, 2016 | 4.400 | 4.400 | 4.400 | 0 | +0.05(+1.15%) | |
Dec 29, 2016 | 4.400 | 4.500 | 4.350 | 4.350 | 27,281 | -0.05(-1.14%) |
Dec 28, 2016 | 4.600 | 4.600 | 4.350 | 4.400 | 70,494 | -0.07(-1.68%) |
Dec 27, 2016 | 4.350 | 4.600 | 4.350 | 4.475 | 76,572 | +0.12(+2.87%) |
Dec 23, 2016 | 4.350 | 4.350 | 4.350 | 0 | -0.05(-1.14%) | |
Dec 22, 2016 | 4.350 | 4.400 | 4.350 | 4.400 | 106,915 | +0.10(+2.33%) |
Dec 21, 2016 | 4.150 | 4.350 | 4.150 | 4.300 | 186,623 | +0.10(+2.38%) |
Dec 20, 2016 | 4.234 | 4.250 | 4.150 | 4.200 | 6,258 | +0.10(+2.44%) |
Dec 19, 2016 | 4.300 | 4.300 | 4.100 | 4.100 | 8,833 | -0.10(-2.38%) |
Dec 16, 2016 | 4.150 | 4.200 | 4.150 | 4.200 | 65,857 | +0.05(+1.20%) |
Dec 15, 2016 | 4.284 | 4.284 | 4.150 | 4.150 | 6,473 | -0.20(-4.60%) |
Dec 14, 2016 | 4.250 | 4.350 | 4.250 | 4.350 | 3,217 | +0.10(+2.35%) |
Dec 13, 2016 | 4.200 | 4.300 | 4.150 | 4.250 | 4,157 | +0.05(+1.19%) |
Dec 12, 2016 | 4.300 | 4.350 | 4.200 | 4.200 | 7,568 | +0.00(+0.00%) |
Dec 09, 2016 | 4.550 | 4.550 | 4.200 | 4.200 | 18,247 | -0.25(-5.62%) |
Dec 08, 2016 | 4.500 | 4.500 | 4.350 | 4.450 | 28,300 | +0.10(+2.30%) |
Dec 07, 2016 | 4.250 | 4.350 | 4.250 | 4.350 | 29,253 | +0.15(+3.57%) |
Dec 06, 2016 | 4.200 | 4.300 | 4.050 | 4.200 | 24,229 | -0.10(-2.33%) |
Dec 05, 2016 | 4.250 | 4.350 | 4.100 | 4.300 | 27,914 | +0.00(+0.00%) |
Dec 02, 2016 | 4.350 | 4.400 | 4.250 | 4.300 | 5,740 | -0.15(-3.37%) |
Dec 01, 2016 | 4.350 | 4.450 | 4.250 | 4.450 | 14,649 | +0.15(+3.49%) |
Nov 30, 2016 | 4.300 | 4.350 | 4.275 | 4.300 | 5,682 | +0.02(+0.53%) |
Nov 29, 2016 | 4.300 | 4.300 | 4.150 | 4.277 | 7,149 | -0.02(-0.52%) |
Nov 28, 2016 | 4.150 | 4.300 | 4.150 | 4.300 | 3,210 | +0.00(+0.00%) |
Nov 25, 2016 | 4.250 | 4.300 | 4.250 | 4.300 | 11,650 | +0.00(+0.00%) |
Nov 23, 2016 | 4.300 | 4.300 | 4.300 | 0 | +0.05(+1.18%) | |
Nov 22, 2016 | 4.300 | 4.350 | 4.250 | 4.250 | 6,981 | -0.02(-0.53%) |
Nov 21, 2016 | 4.325 | 4.400 | 4.273 | 4.273 | 7,348 | -0.08(-1.77%) |
Nov 18, 2016 | 4.400 | 4.400 | 4.300 | 4.350 | 5,151 | +0.00(+0.00%) |
Nov 17, 2016 | 4.350 | 4.350 | 4.250 | 4.350 | 6,898 | -0.05(-1.14%) |
Nov 16, 2016 | 4.200 | 4.400 | 4.150 | 4.400 | 16,031 | +0.25(+6.02%) |
Nov 15, 2016 | 4.200 | 4.350 | 4.050 | 4.150 | 13,927 | -0.20(-4.60%) |
Nov 14, 2016 | 4.300 | 4.350 | 4.250 | 4.350 | 4,432 | -0.05(-1.14%) |
Nov 11, 2016 | 4.350 | 4.450 | 4.200 | 4.400 | 28,994 | -0.05(-1.12%) |
Nov 10, 2016 | 4.400 | 4.450 | 4.300 | 4.450 | 47,066 | +0.08(+1.71%) |
Nov 09, 2016 | 4.200 | 4.375 | 4.200 | 4.375 | 9,110 | +0.08(+1.74%) |
Nov 08, 2016 | 4.250 | 4.350 | 4.250 | 4.300 | 32,326 | +0.05(+1.18%) |
Nov 07, 2016 | 4.200 | 4.293 | 4.175 | 4.250 | 15,476 | +0.00(+0.00%) |
Nov 04, 2016 | 4.100 | 4.300 | 4.100 | 4.250 | 11,001 | +0.10(+2.41%) |
Nov 03, 2016 | 4.250 | 4.250 | 3.910 | 4.150 | 18,486 | -0.10(-2.35%) |
Nov 02, 2016 | 4.300 | 4.445 | 4.250 | 4.250 | 26,364 | -0.05(-1.16%) |
Nov 01, 2016 | 4.400 | 4.450 | 4.300 | 4.300 | 27,671 | -0.10(-2.27%) |
Oct 31, 2016 | 4.350 | 4.400 | 4.250 | 4.400 | 36,019 | +0.14(+3.29%) |
Oct 28, 2016 | 4.280 | 4.380 | 4.180 | 4.260 | 135,320 | -0.01(-0.23%) |
Oct 27, 2016 | 4.310 | 4.310 | 4.202 | 4.270 | 19,199 | -0.01(-0.30%) |
Oct 26, 2016 | 4.250 | 4.294 | 4.157 | 4.283 | 35,037 | +0.10(+2.46%) |
Oct 25, 2016 | 4.370 | 4.370 | 4.150 | 4.180 | 112,692 | -0.17(-3.91%) |
Oct 24, 2016 | 4.170 | 4.350 | 4.150 | 4.350 | 18,109 | +0.20(+4.82%) |
Oct 21, 2016 | 4.300 | 4.300 | 4.130 | 4.150 | 47,517 | -0.20(-4.60%) |
Oct 20, 2016 | 4.160 | 4.350 | 4.080 | 4.350 | 45,016 | +0.15(+3.57%) |
Oct 19, 2016 | 4.110 | 4.200 | 4.040 | 4.200 | 30,807 | +0.19(+4.74%) |
Oct 18, 2016 | 4.060 | 4.150 | 3.950 | 4.010 | 54,899 | -0.14(-3.37%) |
Oct 17, 2016 | 4.040 | 4.150 | 4.000 | 4.150 | 59,646 | +0.14(+3.49%) |
Oct 14, 2016 | 4.010 | 4.080 | 4.000 | 4.010 | 51,711 | -0.01(-0.25%) |
Oct 13, 2016 | 4.000 | 4.120 | 3.916 | 4.020 | 87,600 | +0.12(+3.08%) |
Oct 12, 2016 | 3.860 | 3.956 | 3.806 | 3.900 | 111,184 | +0.06(+1.56%) |
Oct 11, 2016 | 3.700 | 3.850 | 3.700 | 3.840 | 8,017 | +0.09(+2.40%) |
Oct 10, 2016 | 3.770 | 3.860 | 3.530 | 3.750 | 13,174 | -0.07(-1.84%) |
Oct 07, 2016 | 3.860 | 3.860 | 3.750 | 3.820 | 11,075 | -0.04(-1.03%) |
Oct 06, 2016 | 3.770 | 3.860 | 3.770 | 3.860 | 12,682 | +0.06(+1.58%) |
Oct 05, 2016 | 3.750 | 3.840 | 3.750 | 3.800 | 15,143 | -0.01(-0.26%) |
Oct 04, 2016 | 3.800 | 3.810 | 3.780 | 3.810 | 27,107 | +0.01(+0.26%) |
Oct 03, 2016 | 3.800 | 3.910 | 3.720 | 3.800 | 28,058 | +0.08(+2.15%) |
Sep 30, 2016 | 3.780 | 3.780 | 3.700 | 3.720 | 8,924 | +0.07(+1.78%) |
Sep 29, 2016 | 3.600 | 3.670 | 3.590 | 3.655 | 654,104 | +0.06(+1.81%) |
Sep 28, 2016 | 3.580 | 3.590 | 3.574 | 3.590 | 2,065 | +0.03(+0.84%) |
Sep 27, 2016 | 3.630 | 3.630 | 3.530 | 3.560 | 959 | +0.02(+0.56%) |
Sep 26, 2016 | 3.570 | 3.620 | 3.540 | 3.540 | 2,539 | -0.02(-0.56%) |
Sep 23, 2016 | 3.530 | 3.580 | 3.530 | 3.560 | 3,115 | +0.06(+1.71%) |
Sep 22, 2016 | 3.650 | 3.840 | 3.460 | 3.500 | 51,066 | -0.17(-4.63%) |
Sep 21, 2016 | 3.630 | 3.710 | 3.570 | 3.670 | 2,732 | +0.00(+0.00%) |
Sep 20, 2016 | 3.650 | 3.700 | 3.570 | 3.670 | 5,398 | +0.00(+0.00%) |
Sep 19, 2016 | 3.740 | 3.790 | 3.620 | 3.670 | 9,931 | -0.03(-0.81%) |
Sep 16, 2016 | 3.670 | 3.750 | 3.460 | 3.700 | 44,659 | +0.00(+0.00%) |
Sep 15, 2016 | 3.510 | 3.700 | 3.510 | 3.700 | 7,422 | +0.13(+3.64%) |
Sep 14, 2016 | 3.540 | 3.640 | 3.520 | 3.570 | 59,476 | +0.06(+1.71%) |
Sep 13, 2016 | 3.570 | 3.570 | 3.470 | 3.510 | 19,130 | -0.06(-1.68%) |
Sep 12, 2016 | 3.520 | 3.600 | 3.520 | 3.570 | 5,486 | +0.01(+0.28%) |
Sep 09, 2016 | 3.550 | 3.570 | 3.510 | 3.560 | 13,626 | +0.00(+0.00%) |
Sep 08, 2016 | 3.590 | 3.590 | 3.500 | 3.560 | 125,730 | +0.00(+0.00%) |
Sep 07, 2016 | 3.530 | 3.610 | 3.500 | 3.560 | 27,358 | +0.03(+0.85%) |
Sep 06, 2016 | 3.490 | 3.570 | 3.400 | 3.530 | 90,831 | +0.11(+3.21%) |
Sep 02, 2016 | 3.450 | 3.420 | 3.420 | 3.420 | 6,900 | +0.00(+0.00%) |
Sep 01, 2016 | 3.300 | 3.420 | 3.300 | 3.420 | 20,175 | +0.12(+3.64%) |
Aug 31, 2016 | 3.220 | 3.310 | 3.200 | 3.300 | 102,057 | +0.12(+3.77%) |
Aug 30, 2016 | 3.240 | 3.240 | 3.150 | 3.180 | 14,877 | -0.05(-1.60%) |
Aug 29, 2016 | 3.250 | 3.260 | 3.140 | 3.232 | 8,331 | -0.01(-0.26%) |
Aug 26, 2016 | 3.270 | 3.270 | 3.170 | 3.240 | 10,675 | -0.03(-0.92%) |
Aug 25, 2016 | 3.350 | 3.350 | 3.240 | 3.270 | 9,843 | -0.04(-1.21%) |
Aug 24, 2016 | 3.340 | 3.340 | 3.300 | 3.310 | 2,818 | +0.01(+0.30%) |
Aug 23, 2016 | 3.330 | 3.360 | 3.300 | 3.300 | 4,128 | +0.00(+0.00%) |
Aug 22, 2016 | 3.170 | 3.320 | 3.170 | 3.300 | 7,620 | +0.14(+4.43%) |
Aug 19, 2016 | 3.250 | 3.340 | 3.160 | 3.160 | 25,220 | -0.14(-4.24%) |
Aug 18, 2016 | 3.360 | 3.390 | 3.280 | 3.300 | 47,955 | -0.12(-3.51%) |
Aug 17, 2016 | 3.420 | 3.420 | 3.330 | 3.420 | 5,513 | +0.00(+0.00%) |
Aug 16, 2016 | 3.410 | 3.480 | 3.330 | 3.420 | 32,002 | -0.03(-0.87%) |
Aug 15, 2016 | 3.390 | 3.470 | 3.350 | 3.450 | 14,416 | +0.12(+3.60%) |
Aug 12, 2016 | 3.310 | 3.350 | 3.300 | 3.330 | 15,192 | +0.03(+0.91%) |
Aug 11, 2016 | 3.360 | 3.430 | 3.200 | 3.300 | 15,891 | +0.00(+0.00%) |
Aug 10, 2016 | 3.330 | 3.340 | 3.290 | 3.300 | 7,017 | -0.02(-0.56%) |
Aug 09, 2016 | 3.310 | 3.340 | 3.280 | 3.319 | 14,798 | -0.03(-0.94%) |
Aug 08, 2016 | 3.280 | 3.400 | 3.271 | 3.350 | 9,327 | +0.03(+0.90%) |
Aug 05, 2016 | 3.341 | 3.400 | 3.300 | 3.320 | 19,122 | +0.00(+0.00%) |
Aug 04, 2016 | 3.360 | 3.380 | 3.310 | 3.320 | 13,517 | -0.05(-1.48%) |
Aug 03, 2016 | 3.390 | 3.400 | 3.370 | 3.370 | 10,243 | -0.00(-0.00%) |
Aug 02, 2016 | 3.570 | 3.570 | 3.360 | 3.370 | 48,158 | -0.33(-8.92%) |
Aug 01, 2016 | 3.450 | 3.740 | 3.450 | 3.700 | 8,567 | +0.28(+8.19%) |
Jul 29, 2016 | 3.390 | 3.450 | 3.370 | 3.420 | 53,721 | +0.03(+0.88%) |
Jul 28, 2016 | 3.410 | 3.410 | 3.350 | 3.390 | 19,405 | +0.02(+0.59%) |
Jul 27, 2016 | 3.410 | 3.417 | 3.340 | 3.370 | 21,815 | -0.03(-0.88%) |
Jul 26, 2016 | 3.370 | 3.420 | 3.350 | 3.400 | 20,110 | +0.03(+0.86%) |
Jul 25, 2016 | 3.440 | 3.440 | 3.371 | 3.371 | 31,208 | -0.06(-1.82%) |
Jul 22, 2016 | 3.410 | 3.480 | 3.410 | 3.434 | 10,074 | -0.02(-0.48%) |
Jul 21, 2016 | 3.347 | 3.550 | 3.340 | 3.450 | 12,907 | +0.09(+2.68%) |
Jul 20, 2016 | 3.390 | 3.430 | 3.350 | 3.360 | 17,530 | -0.03(-0.88%) |
Jul 19, 2016 | 3.410 | 3.440 | 3.390 | 3.390 | 15,932 | -0.04(-1.17%) |
Jul 18, 2016 | 3.340 | 3.450 | 3.340 | 3.430 | 24,888 | +0.12(+3.63%) |
Jul 15, 2016 | 3.380 | 3.470 | 3.310 | 3.310 | 34,018 | -0.09(-2.65%) |
Jul 14, 2016 | 3.366 | 3.450 | 3.362 | 3.400 | 15,976 | +0.01(+0.29%) |
Jul 13, 2016 | 3.400 | 3.430 | 3.330 | 3.390 | 22,710 | -0.03(-0.88%) |
Jul 12, 2016 | 3.370 | 3.440 | 3.230 | 3.420 | 44,741 | +0.10(+3.01%) |
Jul 11, 2016 | 3.370 | 3.500 | 3.320 | 3.320 | 36,804 | -0.07(-2.06%) |
Jul 08, 2016 | 3.290 | 3.430 | 3.360 | 3.390 | 61,754 | +0.03(+0.89%) |
Jul 07, 2016 | 3.359 | 3.470 | 3.350 | 3.360 | 78,711 | +0.09(+2.75%) |
Jul 05, 2016 | 3.310 | 3.510 | 3.180 | 3.270 | 94,180 | -0.34(-9.42%) |
Jul 01, 2016 | 3.490 | 3.610 | 3.610 | 3.610 | 98,000 | +0.15(+4.34%) |
Jun 30, 2016 | 3.140 | 3.690 | 3.100 | 3.460 | 247,825 | -0.53(-13.28%) |
Jun 29, 2016 | 3.880 | 4.100 | 3.784 | 3.990 | 78,810 | +0.26(+6.97%) |
Jun 28, 2016 | 3.845 | 3.880 | 3.730 | 3.730 | 21,233 | -0.06(-1.58%) |
Jun 27, 2016 | 4.000 | 4.000 | 3.770 | 3.790 | 21,364 | -0.19(-4.77%) |
Jun 24, 2016 | 3.970 | 4.050 | 3.940 | 3.980 | 18,050 | -0.04(-1.00%) |
Jun 23, 2016 | 4.020 | 4.130 | 3.970 | 4.020 | 13,864 | +0.00(+0.00%) |
Jun 22, 2016 | 4.120 | 4.130 | 4.020 | 4.020 | 21,610 | -0.06(-1.47%) |
Jun 21, 2016 | 4.090 | 4.100 | 4.030 | 4.080 | 22,171 | +0.05(+1.24%) |
Jun 20, 2016 | 4.080 | 4.110 | 4.000 | 4.030 | 23,904 | +0.01(+0.25%) |
Jun 17, 2016 | 3.840 | 4.080 | 3.840 | 4.020 | 46,302 | +0.14(+3.61%) |
Jun 16, 2016 | 3.910 | 3.910 | 3.750 | 3.880 | 1,728 | -0.04(-1.02%) |
Jun 15, 2016 | 3.910 | 3.960 | 3.840 | 3.920 | 9,815 | +0.04(+1.03%) |
Jun 14, 2016 | 3.870 | 3.940 | 3.870 | 3.880 | 9,851 | -0.01(-0.26%) |
Jun 13, 2016 | 3.880 | 3.980 | 3.870 | 3.890 | 12,529 | -0.03(-0.77%) |
Jun 10, 2016 | 4.060 | 4.060 | 3.900 | 3.920 | 4,719 | -0.16(-3.92%) |
Jun 09, 2016 | 4.050 | 4.160 | 3.840 | 4.080 | 25,639 | +0.06(+1.50%) |
Jun 08, 2016 | 4.000 | 4.060 | 3.900 | 4.020 | 5,248 | -0.00(-0.00%) |
Jun 07, 2016 | 3.957 | 4.070 | 3.930 | 4.020 | 3,194 | +0.03(+0.75%) |
Jun 06, 2016 | 4.070 | 4.070 | 3.965 | 3.990 | 3,278 | -0.06(-1.48%) |
Jun 03, 2016 | 3.942 | 4.070 | 3.942 | 4.050 | 18,867 | +0.06(+1.50%) |
Jun 02, 2016 | 3.950 | 4.030 | 3.920 | 3.990 | 7,321 | +0.04(+1.01%) |
Jun 01, 2016 | 3.700 | 3.980 | 3.700 | 3.950 | 21,936 | +0.25(+6.76%) |
May 31, 2016 | 3.830 | 3.960 | 3.700 | 3.700 | 31,722 | -0.23(-5.85%) |
May 27, 2016 | 3.890 | 3.930 | 3.930 | 3.930 | 10,800 | +0.03(+0.77%) |
May 26, 2016 | 3.850 | 3.900 | 3.850 | 3.900 | 11,075 | +0.05(+1.30%) |
May 25, 2016 | 3.860 | 3.890 | 3.780 | 3.850 | 4,789 | -0.02(-0.52%) |
May 24, 2016 | 3.910 | 3.910 | 3.810 | 3.870 | 9,269 | -0.04(-1.05%) |
May 23, 2016 | 3.900 | 3.980 | 3.900 | 3.911 | 19,223 | +0.01(+0.28%) |
May 20, 2016 | 3.890 | 3.910 | 3.790 | 3.900 | 2,001 | +0.01(+0.26%) |
May 19, 2016 | 3.870 | 3.910 | 3.800 | 3.890 | 8,886 | -0.02(-0.51%) |
May 18, 2016 | 3.900 | 3.980 | 3.870 | 3.910 | 4,683 | -0.02(-0.51%) |
May 17, 2016 | 3.930 | 3.970 | 3.870 | 3.930 | 17,955 | -0.02(-0.51%) |
May 16, 2016 | 3.980 | 3.980 | 3.900 | 3.950 | 35,006 | +0.05(+1.28%) |
May 13, 2016 | 3.996 | 4.030 | 3.880 | 3.900 | 17,437 | -0.08(-2.01%) |
May 12, 2016 | 3.950 | 3.990 | 3.920 | 3.980 | 13,527 | +0.01(+0.25%) |
May 11, 2016 | 3.930 | 3.990 | 3.730 | 3.970 | 28,921 | +0.12(+3.12%) |
May 10, 2016 | 4.050 | 4.150 | 3.850 | 3.850 | 38,044 | -0.20(-4.94%) |
May 09, 2016 | 3.890 | 4.050 | 3.820 | 4.050 | 38,484 | +0.16(+4.11%) |
May 06, 2016 | 3.980 | 4.020 | 3.780 | 3.890 | 32,018 | -0.16(-3.95%) |
May 05, 2016 | 4.070 | 4.070 | 3.930 | 4.050 | 14,415 | -0.08(-1.94%) |
May 04, 2016 | 4.000 | 4.130 | 3.960 | 4.130 | 51,360 | +0.08(+1.98%) |
May 03, 2016 | 4.170 | 4.220 | 4.010 | 4.050 | 22,208 | -0.13(-3.11%) |