Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.350 | 3.400 | 3.300 | 3.400 | 25,095 | +0.10(+3.03%) |
Apr 27, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 5,727 | -0.10(-2.94%) |
Apr 26, 2017 | 3.350 | 3.400 | 3.306 | 3.400 | 35,452 | +0.13(+4.09%) |
Apr 25, 2017 | 3.154 | 3.300 | 3.154 | 3.266 | 9,744 | +0.02(+0.50%) |
Apr 24, 2017 | 3.294 | 3.300 | 3.150 | 3.250 | 67,518 | +0.10(+3.17%) |
Apr 21, 2017 | 3.350 | 3.400 | 3.150 | 3.150 | 22,312 | -0.15(-4.55%) |
Apr 20, 2017 | 3.288 | 3.400 | 3.250 | 3.300 | 12,713 | -0.05(-1.49%) |
Apr 19, 2017 | 3.350 | 3.350 | 3.300 | 3.350 | 1,766 | +0.05(+1.52%) |
Apr 18, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 10,023 | -0.10(-2.94%) |
Apr 17, 2017 | 3.350 | 3.400 | 3.256 | 3.400 | 15,821 | +0.05(+1.49%) |
Apr 13, 2017 | 3.294 | 3.350 | 3.294 | 3.350 | 9,321 | +0.05(+1.52%) |
Apr 12, 2017 | 3.200 | 3.400 | 3.200 | 3.300 | 4,727 | +0.15(+4.76%) |
Apr 11, 2017 | 3.300 | 3.300 | 3.150 | 3.150 | 20,990 | -0.15(-4.55%) |
Apr 10, 2017 | 3.300 | 3.300 | 3.201 | 3.300 | 3,147 | +0.00(+0.00%) |
Apr 07, 2017 | 3.250 | 3.300 | 3.250 | 3.300 | 18,884 | -0.05(-1.49%) |
Apr 06, 2017 | 3.300 | 3.350 | 3.300 | 3.350 | 3,564 | +0.10(+3.08%) |
Apr 05, 2017 | 3.300 | 3.400 | 3.250 | 3.250 | 42,875 | +0.00(+0.00%) |
Apr 04, 2017 | 3.200 | 3.400 | 3.150 | 3.250 | 41,539 | +0.05(+1.56%) |
Apr 03, 2017 | 3.150 | 3.353 | 3.150 | 3.200 | 76,060 | +0.05(+1.59%) |
Mar 31, 2017 | 3.200 | 3.250 | 3.050 | 3.150 | 33,530 | +0.05(+1.61%) |
Mar 30, 2017 | 3.100 | 3.250 | 3.050 | 3.100 | 14,030 | +0.00(+0.00%) |
Mar 29, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 7,678 | +0.00(+0.00%) |
Mar 28, 2017 | 3.200 | 3.200 | 3.050 | 3.100 | 11,970 | +0.00(+0.00%) |
Mar 27, 2017 | 3.000 | 3.200 | 3.000 | 3.100 | 15,865 | +0.00(+0.11%) |
Mar 24, 2017 | 3.150 | 3.150 | 3.000 | 3.096 | 7,363 | -0.00(-0.11%) |
Mar 23, 2017 | 3.200 | 3.200 | 3.075 | 3.100 | 5,983 | +0.00(+0.00%) |
Mar 22, 2017 | 3.200 | 3.300 | 3.100 | 3.100 | 40,377 | -0.15(-4.62%) |
Mar 21, 2017 | 3.100 | 3.250 | 3.100 | 3.250 | 75,913 | +0.10(+3.17%) |
Mar 20, 2017 | 2.900 | 3.150 | 2.900 | 3.150 | 36,018 | +0.20(+6.78%) |
Mar 17, 2017 | 2.900 | 2.950 | 2.850 | 2.950 | 25,947 | +0.05(+1.72%) |
Mar 16, 2017 | 2.900 | 2.900 | 2.850 | 2.900 | 25,112 | +0.05(+1.75%) |
Mar 15, 2017 | 2.900 | 2.900 | 2.850 | 2.850 | 20,221 | -0.05(-1.72%) |
Mar 14, 2017 | 2.950 | 2.950 | 2.850 | 2.900 | 16,473 | +0.00(+0.00%) |
Mar 13, 2017 | 2.950 | 2.950 | 2.900 | 2.900 | 17,769 | -0.05(-1.69%) |
Mar 10, 2017 | 2.850 | 3.000 | 2.801 | 2.950 | 66,334 | +0.10(+3.51%) |
Mar 09, 2017 | 2.950 | 3.000 | 2.800 | 2.850 | 69,950 | -0.15(-5.00%) |
Mar 08, 2017 | 2.900 | 3.000 | 2.900 | 3.000 | 21,440 | +0.10(+3.45%) |
Mar 07, 2017 | 2.950 | 3.000 | 2.850 | 2.900 | 75,149 | -0.10(-3.33%) |
Mar 06, 2017 | 2.950 | 3.000 | 2.950 | 3.000 | 25,802 | +0.00(+0.00%) |
Mar 03, 2017 | 3.050 | 3.100 | 2.950 | 3.000 | 29,439 | -0.05(-1.64%) |
Mar 02, 2017 | 3.100 | 3.100 | 3.050 | 3.050 | 12,445 | +0.00(+0.00%) |
Mar 01, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 14,180 | +0.05(+1.67%) |
Feb 28, 2017 | 3.050 | 3.150 | 3.000 | 3.000 | 45,427 | -0.10(-3.23%) |
Feb 27, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 15,659 | +0.00(+0.00%) |
Feb 24, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 15,072 | -0.05(-1.59%) |
Feb 23, 2017 | 3.100 | 3.150 | 3.050 | 3.150 | 12,640 | +0.10(+3.28%) |
Feb 22, 2017 | 3.155 | 3.155 | 3.050 | 3.050 | 30,320 | -0.10(-3.17%) |
Feb 21, 2017 | 3.200 | 3.250 | 3.150 | 3.150 | 13,075 | -0.05(-1.56%) |
Feb 17, 2017 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.200 | 3.300 | 3.200 | 3.200 | 53,905 | +0.03(+0.79%) |
Feb 15, 2017 | 3.200 | 3.300 | 3.150 | 3.175 | 71,835 | +0.02(+0.79%) |
Feb 14, 2017 | 3.150 | 3.150 | 3.100 | 3.150 | 13,369 | -0.05(-1.56%) |
Feb 13, 2017 | 3.250 | 3.250 | 3.150 | 3.200 | 53,348 | -0.05(-1.54%) |
Feb 10, 2017 | 3.050 | 3.250 | 3.050 | 3.250 | 22,339 | +0.15(+4.84%) |
Feb 09, 2017 | 3.200 | 3.250 | 3.050 | 3.100 | 34,808 | -0.10(-3.13%) |
Feb 08, 2017 | 3.200 | 3.250 | 3.097 | 3.200 | 36,241 | -0.05(-1.54%) |
Feb 07, 2017 | 3.200 | 3.250 | 3.103 | 3.250 | 14,922 | +0.10(+3.17%) |
Feb 06, 2017 | 3.200 | 3.250 | 3.050 | 3.150 | 30,437 | -0.05(-1.56%) |
Feb 03, 2017 | 3.250 | 3.300 | 3.100 | 3.200 | 8,584 | -0.05(-1.54%) |
Feb 02, 2017 | 3.150 | 3.250 | 3.150 | 3.250 | 12,052 | +0.05(+1.56%) |
Feb 01, 2017 | 3.150 | 3.300 | 3.050 | 3.200 | 45,029 | +0.00(+0.00%) |
Jan 31, 2017 | 3.250 | 3.300 | 3.150 | 3.200 | 12,747 | +0.00(+0.00%) |
Jan 30, 2017 | 3.150 | 3.250 | 3.150 | 3.200 | 8,499 | -0.05(-1.54%) |
Jan 27, 2017 | 3.150 | 3.250 | 3.100 | 3.250 | 5,397 | +0.10(+3.17%) |
Jan 26, 2017 | 3.250 | 3.300 | 3.150 | 3.150 | 31,703 | -0.15(-4.55%) |
Jan 25, 2017 | 3.300 | 3.300 | 3.200 | 3.300 | 42,022 | +0.05(+1.54%) |
Jan 24, 2017 | 3.100 | 3.250 | 3.100 | 3.250 | 48,226 | +0.15(+4.84%) |
Jan 23, 2017 | 3.150 | 3.200 | 3.050 | 3.100 | 12,806 | -0.05(-1.59%) |
Jan 20, 2017 | 3.150 | 3.300 | 3.050 | 3.150 | 31,820 | +0.00(+0.00%) |
Jan 19, 2017 | 3.172 | 3.250 | 3.057 | 3.150 | 50,555 | +0.00(+0.00%) |
Jan 18, 2017 | 3.346 | 3.400 | 3.150 | 3.150 | 15,552 | -0.15(-4.55%) |
Jan 17, 2017 | 3.400 | 3.400 | 3.250 | 3.300 | 11,077 | -0.05(-1.49%) |
Jan 13, 2017 | 3.350 | 3.350 | 3.350 | 0 | +0.08(+2.29%) | |
Jan 12, 2017 | 3.300 | 3.350 | 3.250 | 3.275 | 6,708 | -0.08(-2.24%) |
Jan 11, 2017 | 3.300 | 3.400 | 3.200 | 3.350 | 26,808 | +0.10(+3.08%) |
Jan 10, 2017 | 3.100 | 3.300 | 3.100 | 3.250 | 26,196 | +0.10(+3.17%) |
Jan 09, 2017 | 3.250 | 3.400 | 3.100 | 3.150 | 30,490 | -0.10(-3.08%) |
Jan 06, 2017 | 3.500 | 3.600 | 3.150 | 3.250 | 77,191 | -0.30(-8.45%) |
Jan 05, 2017 | 3.215 | 3.550 | 3.200 | 3.550 | 66,262 | +0.30(+9.23%) |
Jan 04, 2017 | 3.200 | 3.250 | 3.190 | 3.250 | 65,444 | +0.05(+1.56%) |
Jan 03, 2017 | 3.200 | 3.200 | 3.050 | 3.200 | 25,098 | +0.05(+1.59%) |
Dec 30, 2016 | 3.150 | 3.150 | 3.150 | 0 | +0.15(+5.00%) | |
Dec 29, 2016 | 3.100 | 3.100 | 3.000 | 3.000 | 9,638 | +0.00(+0.00%) |
Dec 28, 2016 | 3.100 | 3.100 | 3.000 | 3.000 | 17,325 | -0.15(-4.76%) |
Dec 27, 2016 | 3.050 | 3.150 | 3.050 | 3.150 | 20,270 | +0.05(+1.61%) |
Dec 23, 2016 | 3.100 | 3.100 | 3.100 | 0 | +0.10(+3.33%) | |
Dec 22, 2016 | 3.000 | 3.050 | 2.976 | 3.000 | 93,718 | -0.05(-1.64%) |
Dec 21, 2016 | 3.150 | 3.200 | 3.050 | 3.050 | 31,256 | -0.05(-1.61%) |
Dec 20, 2016 | 3.150 | 3.150 | 3.100 | 3.100 | 21,658 | -0.05(-1.59%) |
Dec 19, 2016 | 3.100 | 3.200 | 3.100 | 3.150 | 23,239 | +0.00(+0.00%) |
Dec 16, 2016 | 3.200 | 3.200 | 3.050 | 3.150 | 51,276 | +0.05(+1.61%) |
Dec 15, 2016 | 3.050 | 3.150 | 3.050 | 3.100 | 14,676 | +0.00(+0.00%) |
Dec 14, 2016 | 3.150 | 3.150 | 3.100 | 3.100 | 21,093 | -0.10(-3.13%) |
Dec 13, 2016 | 3.150 | 3.250 | 3.050 | 3.200 | 69,198 | +0.10(+3.23%) |
Dec 12, 2016 | 3.150 | 3.150 | 3.100 | 3.100 | 59,752 | +0.00(+0.00%) |
Dec 09, 2016 | 3.300 | 3.300 | 3.100 | 3.100 | 58,435 | +0.00(+0.00%) |
Dec 08, 2016 | 3.150 | 3.250 | 3.100 | 3.100 | 147,376 | +0.00(+0.00%) |
Dec 07, 2016 | 3.150 | 3.200 | 3.100 | 3.100 | 43,012 | -0.05(-1.59%) |
Dec 06, 2016 | 3.050 | 3.200 | 3.000 | 3.150 | 49,385 | +0.10(+3.28%) |
Dec 05, 2016 | 3.050 | 3.100 | 2.950 | 3.050 | 59,454 | +0.00(+0.00%) |
Dec 02, 2016 | 3.050 | 3.100 | 2.995 | 3.050 | 56,346 | +0.05(+1.67%) |
Dec 01, 2016 | 3.150 | 3.200 | 3.000 | 3.000 | 61,157 | -0.20(-6.25%) |
Nov 30, 2016 | 3.200 | 3.200 | 3.150 | 3.200 | 35,517 | +0.10(+3.23%) |
Nov 29, 2016 | 3.100 | 3.250 | 3.100 | 3.100 | 39,486 | +0.00(+0.00%) |
Nov 28, 2016 | 3.250 | 3.250 | 3.100 | 3.100 | 71,015 | -0.15(-4.62%) |
Nov 25, 2016 | 3.150 | 3.250 | 3.150 | 3.250 | 9,885 | +0.05(+1.56%) |
Nov 23, 2016 | 3.200 | 3.200 | 3.200 | 0 | +0.05(+1.59%) | |
Nov 22, 2016 | 3.150 | 3.200 | 3.050 | 3.150 | 64,627 | +0.00(+0.00%) |
Nov 21, 2016 | 3.050 | 3.200 | 3.000 | 3.150 | 618,218 | +0.10(+3.28%) |
Nov 18, 2016 | 3.175 | 3.250 | 3.000 | 3.050 | 58,775 | -0.18(-5.43%) |
Nov 17, 2016 | 3.200 | 3.250 | 3.175 | 3.225 | 12,851 | +0.08(+2.38%) |
Nov 16, 2016 | 3.150 | 3.250 | 3.150 | 3.150 | 18,596 | -0.05(-1.56%) |
Nov 15, 2016 | 3.100 | 3.200 | 3.100 | 3.200 | 30,144 | +0.15(+4.92%) |
Nov 14, 2016 | 3.050 | 3.250 | 3.000 | 3.050 | 103,750 | +0.00(+0.00%) |
Nov 11, 2016 | 3.000 | 3.100 | 3.000 | 3.050 | 30,393 | +0.05(+1.67%) |
Nov 10, 2016 | 3.150 | 3.250 | 3.000 | 3.000 | 46,393 | -0.25(-7.69%) |
Nov 09, 2016 | 3.100 | 3.250 | 2.950 | 3.250 | 43,695 | +0.10(+3.17%) |
Nov 08, 2016 | 3.100 | 3.150 | 3.000 | 3.150 | 14,653 | +0.15(+5.00%) |
Nov 07, 2016 | 2.900 | 3.050 | 2.854 | 3.000 | 73,373 | +0.05(+1.69%) |
Nov 04, 2016 | 3.075 | 3.100 | 2.950 | 2.950 | 31,541 | -0.10(-3.28%) |
Nov 03, 2016 | 3.050 | 3.100 | 3.050 | 3.050 | 1,967 | -0.05(-1.61%) |
Nov 02, 2016 | 3.100 | 3.150 | 3.050 | 3.100 | 51,093 | +0.00(+0.00%) |
Nov 01, 2016 | 3.100 | 3.200 | 3.100 | 3.100 | 21,697 | -0.05(-1.59%) |
Oct 31, 2016 | 3.050 | 3.150 | 3.050 | 3.150 | 17,562 | +0.07(+2.44%) |
Oct 28, 2016 | 3.088 | 3.150 | 3.050 | 3.075 | 34,444 | -0.02(-0.81%) |
Oct 27, 2016 | 3.154 | 3.200 | 3.000 | 3.100 | 41,120 | +0.00(+0.00%) |
Oct 26, 2016 | 2.850 | 3.150 | 2.850 | 3.100 | 97,301 | +0.00(+0.00%) |
Oct 25, 2016 | 3.200 | 3.200 | 3.100 | 3.100 | 42,946 | -0.15(-4.62%) |
Oct 24, 2016 | 3.200 | 3.300 | 3.100 | 3.250 | 13,518 | +0.05(+1.56%) |
Oct 21, 2016 | 3.050 | 3.200 | 3.050 | 3.200 | 22,549 | +0.00(+0.00%) |
Oct 20, 2016 | 3.200 | 3.250 | 3.066 | 3.200 | 98,779 | -0.05(-1.54%) |
Oct 19, 2016 | 2.970 | 3.300 | 2.950 | 3.250 | 26,172 | +0.30(+10.17%) |
Oct 18, 2016 | 3.045 | 3.050 | 2.900 | 2.950 | 70,086 | -0.10(-3.28%) |
Oct 17, 2016 | 3.200 | 3.350 | 2.850 | 3.050 | 120,530 | -0.20(-6.15%) |
Oct 14, 2016 | 3.250 | 3.250 | 3.200 | 3.250 | 14,795 | +0.00(+0.00%) |
Oct 13, 2016 | 3.300 | 3.400 | 3.250 | 3.250 | 532,650 | -0.20(-5.80%) |
Oct 12, 2016 | 3.300 | 3.450 | 3.200 | 3.450 | 23,572 | +0.25(+7.81%) |
Oct 11, 2016 | 3.300 | 3.300 | 3.150 | 3.200 | 33,454 | -0.05(-1.54%) |
Oct 10, 2016 | 3.250 | 3.350 | 3.250 | 3.250 | 28,069 | +0.02(+0.62%) |
Oct 07, 2016 | 3.291 | 3.291 | 3.140 | 3.230 | 29,408 | +0.03(+0.94%) |
Oct 06, 2016 | 3.350 | 3.399 | 3.150 | 3.200 | 92,420 | -0.20(-5.88%) |
Oct 05, 2016 | 3.400 | 3.460 | 3.370 | 3.400 | 50,641 | +0.02(+0.59%) |
Oct 04, 2016 | 3.440 | 3.450 | 3.330 | 3.380 | 34,919 | -0.05(-1.46%) |
Oct 03, 2016 | 3.370 | 3.430 | 3.345 | 3.430 | 21,397 | +0.06(+1.78%) |
Sep 30, 2016 | 3.400 | 3.450 | 3.370 | 3.370 | 10,196 | -0.05(-1.46%) |
Sep 29, 2016 | 3.400 | 3.440 | 3.380 | 3.420 | 24,623 | +0.05(+1.48%) |
Sep 28, 2016 | 3.420 | 3.490 | 3.370 | 3.370 | 21,786 | -0.13(-3.71%) |
Sep 27, 2016 | 3.360 | 3.500 | 3.350 | 3.500 | 16,844 | +0.11(+3.25%) |
Sep 26, 2016 | 3.520 | 3.560 | 3.360 | 3.390 | 109,653 | -0.15(-4.24%) |
Sep 23, 2016 | 3.610 | 3.650 | 3.540 | 3.540 | 18,427 | +0.00(+0.00%) |
Sep 22, 2016 | 3.600 | 3.660 | 3.540 | 3.540 | 30,093 | -0.11(-3.01%) |
Sep 21, 2016 | 3.640 | 3.680 | 3.540 | 3.650 | 26,642 | +0.00(+0.00%) |
Sep 20, 2016 | 3.680 | 3.690 | 3.570 | 3.650 | 9,588 | +0.01(+0.27%) |
Sep 19, 2016 | 3.650 | 3.690 | 3.600 | 3.640 | 20,413 | +0.04(+1.11%) |
Sep 16, 2016 | 3.525 | 3.710 | 3.520 | 3.600 | 42,251 | +0.00(+0.00%) |
Sep 15, 2016 | 3.580 | 3.600 | 3.510 | 3.600 | 22,937 | +0.06(+1.69%) |
Sep 14, 2016 | 3.490 | 3.578 | 3.490 | 3.540 | 24,617 | +0.05(+1.43%) |
Sep 13, 2016 | 3.390 | 3.570 | 3.350 | 3.490 | 86,320 | +0.04(+1.01%) |
Sep 12, 2016 | 3.500 | 3.550 | 3.412 | 3.455 | 71,018 | -0.10(-2.95%) |
Sep 09, 2016 | 3.730 | 3.730 | 3.480 | 3.560 | 31,623 | -0.19(-5.07%) |
Sep 08, 2016 | 3.540 | 3.750 | 3.440 | 3.750 | 70,143 | +0.22(+6.23%) |
Sep 07, 2016 | 3.490 | 3.650 | 3.467 | 3.530 | 44,389 | +0.00(+0.00%) |
Sep 06, 2016 | 3.510 | 3.530 | 3.430 | 3.530 | 47,621 | +0.06(+1.73%) |
Sep 02, 2016 | 3.480 | 3.470 | 3.470 | 3.470 | 23,700 | +0.05(+1.54%) |
Sep 01, 2016 | 3.420 | 3.440 | 3.370 | 3.417 | 14,572 | -0.02(-0.65%) |
Aug 31, 2016 | 3.488 | 3.488 | 3.420 | 3.440 | 11,087 | -0.05(-1.43%) |
Aug 30, 2016 | 3.480 | 3.520 | 3.460 | 3.490 | 28,207 | +0.04(+1.16%) |
Aug 29, 2016 | 3.420 | 3.540 | 3.400 | 3.450 | 107,407 | -0.03(-0.86%) |
Aug 26, 2016 | 3.600 | 3.625 | 3.370 | 3.480 | 77,853 | -0.04(-1.14%) |
Aug 25, 2016 | 3.570 | 3.570 | 3.490 | 3.520 | 19,805 | +0.00(+0.00%) |
Aug 24, 2016 | 3.620 | 3.650 | 3.480 | 3.520 | 20,912 | -0.08(-2.22%) |
Aug 23, 2016 | 3.600 | 3.740 | 3.560 | 3.600 | 43,277 | +0.01(+0.28%) |
Aug 22, 2016 | 3.520 | 3.610 | 3.460 | 3.590 | 70,677 | -0.01(-0.28%) |
Aug 19, 2016 | 3.570 | 3.690 | 3.510 | 3.600 | 87,738 | -0.02(-0.55%) |
Aug 18, 2016 | 3.570 | 3.630 | 3.510 | 3.620 | 40,004 | +0.02(+0.56%) |
Aug 17, 2016 | 3.617 | 3.740 | 3.530 | 3.600 | 28,799 | -0.15(-4.00%) |
Aug 16, 2016 | 3.680 | 3.750 | 3.540 | 3.750 | 53,842 | +0.12(+3.31%) |
Aug 15, 2016 | 3.620 | 3.680 | 3.533 | 3.630 | 141,083 | +0.08(+2.25%) |
Aug 12, 2016 | 3.580 | 3.612 | 3.330 | 3.550 | 101,015 | -0.01(-0.28%) |
Aug 11, 2016 | 4.000 | 4.000 | 3.500 | 3.560 | 509,419 | -0.48(-11.88%) |
Aug 10, 2016 | 4.170 | 4.170 | 4.000 | 4.040 | 11,250 | -0.06(-1.46%) |
Aug 09, 2016 | 4.060 | 4.190 | 4.060 | 4.100 | 18,483 | -0.01(-0.12%) |
Aug 08, 2016 | 4.100 | 4.185 | 3.980 | 4.105 | 31,671 | +0.08(+1.86%) |
Aug 05, 2016 | 4.180 | 4.200 | 3.962 | 4.030 | 14,345 | +0.02(+0.50%) |
Aug 04, 2016 | 4.058 | 4.180 | 3.990 | 4.010 | 12,083 | -0.05(-1.23%) |
Aug 03, 2016 | 4.200 | 4.200 | 4.020 | 4.060 | 8,911 | -0.07(-1.69%) |
Aug 02, 2016 | 4.240 | 4.240 | 4.091 | 4.130 | 13,156 | -0.16(-3.73%) |
Aug 01, 2016 | 4.100 | 4.320 | 4.000 | 4.290 | 48,515 | +0.23(+5.67%) |
Jul 29, 2016 | 4.219 | 4.219 | 4.050 | 4.060 | 10,231 | -0.24(-5.58%) |
Jul 28, 2016 | 4.010 | 4.335 | 3.990 | 4.300 | 39,193 | +0.25(+6.17%) |
Jul 27, 2016 | 4.050 | 4.090 | 3.990 | 4.050 | 24,777 | -0.04(-0.98%) |
Jul 26, 2016 | 4.080 | 4.100 | 3.970 | 4.090 | 39,197 | +0.06(+1.49%) |
Jul 25, 2016 | 4.310 | 4.365 | 4.010 | 4.030 | 41,981 | -0.36(-8.20%) |
Jul 22, 2016 | 4.270 | 4.450 | 4.160 | 4.390 | 33,383 | +0.07(+1.62%) |
Jul 21, 2016 | 4.160 | 4.320 | 4.000 | 4.320 | 35,302 | +0.11(+2.61%) |
Jul 20, 2016 | 4.060 | 4.210 | 4.000 | 4.210 | 52,982 | +0.23(+5.78%) |
Jul 19, 2016 | 4.400 | 4.480 | 3.940 | 3.980 | 150,514 | -0.35(-8.08%) |
Jul 18, 2016 | 4.000 | 4.330 | 4.000 | 4.330 | 75,738 | +0.29(+7.18%) |
Jul 15, 2016 | 4.050 | 4.050 | 3.930 | 4.040 | 44,837 | -0.01(-0.25%) |
Jul 14, 2016 | 4.010 | 4.100 | 3.876 | 4.050 | 41,091 | +0.04(+1.00%) |
Jul 13, 2016 | 4.000 | 4.030 | 3.980 | 4.010 | 20,139 | +0.00(+0.00%) |
Jul 12, 2016 | 3.980 | 4.120 | 3.770 | 4.010 | 68,489 | +0.01(+0.25%) |
Jul 11, 2016 | 3.740 | 4.020 | 3.730 | 4.000 | 105,538 | +0.26(+6.95%) |
Jul 08, 2016 | 3.700 | 3.850 | 3.620 | 3.740 | 38,173 | +0.12(+3.31%) |
Jul 07, 2016 | 3.580 | 3.680 | 3.570 | 3.620 | 6,573 | +0.04(+1.12%) |
Jul 05, 2016 | 3.560 | 3.610 | 3.510 | 3.580 | 26,888 | +0.03(+0.85%) |
Jul 01, 2016 | 3.500 | 3.550 | 3.550 | 3.550 | 34,200 | +0.06(+1.72%) |
Jun 30, 2016 | 3.570 | 3.600 | 3.490 | 3.490 | 23,103 | -0.01(-0.29%) |
Jun 29, 2016 | 3.510 | 3.670 | 3.410 | 3.500 | 51,458 | +0.01(+0.29%) |
Jun 28, 2016 | 3.590 | 3.590 | 3.390 | 3.490 | 25,357 | +0.06(+1.75%) |
Jun 27, 2016 | 3.478 | 3.490 | 3.330 | 3.430 | 42,946 | -0.02(-0.58%) |
Jun 24, 2016 | 3.400 | 3.580 | 3.400 | 3.450 | 32,421 | -0.07(-1.99%) |
Jun 23, 2016 | 3.530 | 3.660 | 3.510 | 3.520 | 6,329 | +0.02(+0.57%) |
Jun 22, 2016 | 3.670 | 3.670 | 3.460 | 3.500 | 30,308 | -0.05(-1.41%) |
Jun 21, 2016 | 3.640 | 3.680 | 3.550 | 3.550 | 12,689 | -0.12(-3.27%) |
Jun 20, 2016 | 3.560 | 3.670 | 3.560 | 3.670 | 24,748 | +0.16(+4.56%) |
Jun 17, 2016 | 3.450 | 3.650 | 3.390 | 3.510 | 71,591 | +0.05(+1.45%) |
Jun 16, 2016 | 3.400 | 3.490 | 3.360 | 3.460 | 31,808 | +0.05(+1.47%) |
Jun 15, 2016 | 3.480 | 3.590 | 3.400 | 3.410 | 41,724 | -0.08(-2.29%) |
Jun 14, 2016 | 3.350 | 3.540 | 3.350 | 3.490 | 28,972 | +0.06(+1.75%) |
Jun 13, 2016 | 3.636 | 3.636 | 3.390 | 3.430 | 62,983 | -0.11(-3.11%) |
Jun 10, 2016 | 3.550 | 3.600 | 3.490 | 3.540 | 73,763 | -0.06(-1.67%) |
Jun 09, 2016 | 3.590 | 3.640 | 3.500 | 3.600 | 68,214 | -0.01(-0.28%) |
Jun 08, 2016 | 3.550 | 3.640 | 3.500 | 3.610 | 49,285 | +0.09(+2.56%) |
Jun 07, 2016 | 3.440 | 3.620 | 3.390 | 3.520 | 119,928 | +0.02(+0.57%) |
Jun 06, 2016 | 3.270 | 3.500 | 3.270 | 3.500 | 66,739 | +0.19(+5.74%) |
Jun 03, 2016 | 3.330 | 3.520 | 3.250 | 3.310 | 121,522 | -0.02(-0.60%) |
Jun 02, 2016 | 3.440 | 3.520 | 3.320 | 3.330 | 51,264 | -0.12(-3.48%) |
Jun 01, 2016 | 3.350 | 3.510 | 3.290 | 3.450 | 116,712 | +0.07(+2.07%) |
May 31, 2016 | 3.200 | 3.410 | 3.150 | 3.380 | 190,525 | +0.16(+4.97%) |
May 27, 2016 | 3.310 | 3.220 | 3.220 | 3.220 | 107,200 | -0.04(-1.23%) |
May 26, 2016 | 3.380 | 3.510 | 3.210 | 3.260 | 77,556 | -0.15(-4.26%) |
May 25, 2016 | 3.470 | 3.600 | 3.242 | 3.405 | 132,469 | +0.01(+0.44%) |
May 24, 2016 | 3.110 | 3.550 | 3.100 | 3.390 | 251,668 | +0.34(+11.15%) |
May 23, 2016 | 2.920 | 3.150 | 2.850 | 3.050 | 184,695 | +0.20(+7.02%) |
May 20, 2016 | 2.940 | 3.055 | 2.800 | 2.850 | 130,494 | -0.02(-0.70%) |
May 19, 2016 | 3.050 | 3.050 | 2.750 | 2.870 | 165,194 | -0.12(-4.01%) |
May 18, 2016 | 3.120 | 3.210 | 2.950 | 2.990 | 133,123 | -0.15(-4.78%) |
May 17, 2016 | 3.090 | 3.260 | 3.090 | 3.140 | 157,645 | +0.01(+0.32%) |
May 16, 2016 | 3.190 | 3.249 | 3.100 | 3.130 | 33,952 | -0.02(-0.63%) |
May 13, 2016 | 3.320 | 3.340 | 3.070 | 3.150 | 144,126 | -0.17(-5.12%) |
May 12, 2016 | 3.590 | 3.620 | 3.270 | 3.320 | 73,338 | -0.27(-7.52%) |
May 11, 2016 | 3.600 | 3.720 | 3.530 | 3.590 | 155,901 | +0.01(+0.28%) |
May 10, 2016 | 3.590 | 3.680 | 3.510 | 3.580 | 26,418 | +0.05(+1.42%) |
May 09, 2016 | 3.220 | 3.740 | 3.205 | 3.530 | 69,014 | +0.28(+8.62%) |
May 06, 2016 | 3.200 | 3.320 | 3.060 | 3.250 | 65,574 | +0.06(+1.88%) |
May 05, 2016 | 3.200 | 3.260 | 3.180 | 3.190 | 27,302 | +0.04(+1.27%) |
May 04, 2016 | 3.160 | 3.340 | 3.150 | 3.150 | 83,637 | -0.12(-3.67%) |
May 03, 2016 | 3.210 | 3.390 | 3.180 | 3.270 | 90,297 | +0.05(+1.55%) |