Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.960 | 5.960 | 5.830 | 5.830 | 2,634 | -0.09(-1.52%) |
Apr 27, 2017 | 6.050 | 6.050 | 5.920 | 5.920 | 647 | -0.04(-0.67%) |
Apr 26, 2017 | 5.870 | 6.100 | 5.870 | 5.960 | 11,441 | -0.03(-0.50%) |
Apr 25, 2017 | 6.010 | 6.070 | 5.960 | 5.990 | 1,479 | +0.04(+0.67%) |
Apr 24, 2017 | 6.020 | 6.030 | 5.940 | 5.950 | 11,389 | +0.01(+0.17%) |
Apr 21, 2017 | 6.200 | 6.240 | 5.670 | 5.940 | 21,322 | -0.31(-4.96%) |
Apr 20, 2017 | 6.276 | 6.340 | 6.200 | 6.250 | 14,591 | +0.05(+0.81%) |
Apr 19, 2017 | 6.090 | 6.390 | 6.090 | 6.200 | 10,292 | -0.18(-2.82%) |
Apr 18, 2017 | 6.250 | 6.580 | 6.250 | 6.380 | 2,437 | -0.02(-0.31%) |
Apr 17, 2017 | 6.410 | 6.550 | 6.280 | 6.400 | 18,715 | -0.10(-1.54%) |
Apr 13, 2017 | 6.462 | 6.580 | 6.430 | 6.500 | 6,349 | +0.03(+0.46%) |
Apr 11, 2017 | 6.470 | 6.470 | 6.470 | 0 | -0.04(-0.61%) | |
Apr 10, 2017 | 6.650 | 6.670 | 6.500 | 6.510 | 4,157 | -0.17(-2.54%) |
Apr 07, 2017 | 6.471 | 6.900 | 6.471 | 6.680 | 26,772 | -0.06(-0.89%) |
Apr 06, 2017 | 6.680 | 6.750 | 6.680 | 6.740 | 1,727 | +0.17(+2.59%) |
Apr 05, 2017 | 6.900 | 6.900 | 6.570 | 6.570 | 3,554 | -0.37(-5.33%) |
Apr 04, 2017 | 7.000 | 7.120 | 6.940 | 6.940 | 2,592 | -0.01(-0.14%) |
Apr 03, 2017 | 6.800 | 7.100 | 6.740 | 6.950 | 16,148 | +0.01(+0.14%) |
Mar 31, 2017 | 6.600 | 7.000 | 6.020 | 6.940 | 17,120 | -0.04(-0.57%) |
Mar 30, 2017 | 7.000 | 7.000 | 6.830 | 6.980 | 1,884 | +0.02(+0.29%) |
Mar 29, 2017 | 7.100 | 7.390 | 6.950 | 6.960 | 56,984 | -0.10(-1.42%) |
Mar 28, 2017 | 6.700 | 7.480 | 6.550 | 7.060 | 98,077 | +0.56(+8.62%) |
Mar 27, 2017 | 6.350 | 6.560 | 6.330 | 6.500 | 28,240 | +0.11(+1.72%) |
Mar 24, 2017 | 6.420 | 6.452 | 6.248 | 6.390 | 7,067 | +0.01(+0.16%) |
Mar 23, 2017 | 6.600 | 6.600 | 6.320 | 6.380 | 1,809 | +0.11(+1.76%) |
Mar 22, 2017 | 6.210 | 6.320 | 6.080 | 6.270 | 40,414 | -0.05(-0.79%) |
Mar 21, 2017 | 6.120 | 6.406 | 6.120 | 6.320 | 5,102 | -0.08(-1.25%) |
Mar 20, 2017 | 6.268 | 6.550 | 6.260 | 6.400 | 6,395 | -0.05(-0.78%) |
Mar 17, 2017 | 6.356 | 6.490 | 6.356 | 6.450 | 12,355 | -0.10(-1.53%) |
Mar 16, 2017 | 6.500 | 6.640 | 6.452 | 6.550 | 51,643 | +0.20(+3.15%) |
Mar 15, 2017 | 6.340 | 6.400 | 6.070 | 6.350 | 33,217 | +0.14(+2.25%) |
Mar 14, 2017 | 6.300 | 6.300 | 6.030 | 6.210 | 6,555 | -0.03(-0.48%) |
Mar 13, 2017 | 6.340 | 6.359 | 6.080 | 6.240 | 6,502 | +0.04(+0.65%) |
Mar 10, 2017 | 6.020 | 6.290 | 5.950 | 6.200 | 22,522 | +0.09(+1.47%) |
Mar 09, 2017 | 5.740 | 6.170 | 5.630 | 6.110 | 50,914 | +0.48(+8.53%) |
Mar 08, 2017 | 5.560 | 5.700 | 5.400 | 5.630 | 108,824 | +0.05(+0.90%) |
Mar 07, 2017 | 5.600 | 5.600 | 5.530 | 5.580 | 26,106 | +0.00(+0.00%) |
Mar 03, 2017 | 5.580 | 5.580 | 5.580 | 150 | -0.02(-0.36%) | |
Mar 02, 2017 | 5.400 | 5.600 | 5.360 | 5.600 | 11,652 | -0.02(-0.36%) |
Mar 01, 2017 | 5.700 | 5.740 | 5.300 | 5.620 | 81,225 | -0.03(-0.53%) |
Feb 28, 2017 | 5.410 | 5.650 | 5.360 | 5.650 | 46,075 | -0.05(-0.88%) |
Feb 27, 2017 | 5.670 | 5.710 | 5.400 | 5.700 | 11,494 | +0.04(+0.71%) |
Feb 24, 2017 | 5.720 | 5.750 | 5.579 | 5.660 | 6,244 | -0.05(-0.88%) |
Feb 23, 2017 | 5.527 | 5.770 | 5.527 | 5.710 | 11,818 | -0.07(-1.21%) |
Feb 22, 2017 | 5.530 | 5.780 | 5.300 | 5.780 | 73,773 | +0.19(+3.40%) |
Feb 21, 2017 | 5.650 | 5.790 | 5.590 | 5.590 | 7,257 | -0.12(-2.10%) |
Feb 17, 2017 | 5.710 | 5.710 | 5.710 | 0 | -0.02(-0.35%) | |
Feb 16, 2017 | 5.825 | 5.825 | 5.730 | 5.730 | 8,039 | +0.03(+0.53%) |
Feb 15, 2017 | 6.040 | 6.130 | 5.700 | 5.700 | 20,078 | -0.36(-5.94%) |
Feb 14, 2017 | 6.050 | 6.290 | 6.050 | 6.060 | 11,929 | -0.02(-0.33%) |
Feb 13, 2017 | 6.080 | 6.230 | 6.039 | 6.080 | 4,969 | +0.00(+0.00%) |
Feb 10, 2017 | 6.100 | 6.150 | 6.020 | 6.080 | 30,179 | -0.02(-0.33%) |
Feb 09, 2017 | 6.090 | 6.140 | 6.090 | 6.100 | 2,091 | +0.04(+0.66%) |
Feb 08, 2017 | 6.030 | 6.220 | 6.030 | 6.060 | 7,513 | -0.02(-0.33%) |
Feb 07, 2017 | 6.450 | 6.450 | 6.055 | 6.080 | 14,506 | -0.06(-0.98%) |
Feb 06, 2017 | 6.330 | 6.390 | 6.030 | 6.140 | 3,971 | -0.01(-0.16%) |
Feb 03, 2017 | 6.190 | 6.215 | 6.070 | 6.150 | 8,214 | +0.01(+0.16%) |
Feb 02, 2017 | 6.200 | 6.260 | 6.090 | 6.140 | 121,328 | -0.10(-1.60%) |
Feb 01, 2017 | 6.160 | 6.250 | 6.160 | 6.240 | 109,031 | +0.08(+1.30%) |
Jan 31, 2017 | 6.290 | 6.355 | 6.160 | 6.160 | 3,127 | -0.12(-1.91%) |
Jan 30, 2017 | 6.520 | 6.729 | 6.250 | 6.280 | 15,566 | -0.05(-0.79%) |
Jan 27, 2017 | 6.270 | 6.400 | 6.270 | 6.330 | 24,261 | +0.08(+1.28%) |
Jan 26, 2017 | 5.920 | 6.709 | 5.905 | 6.250 | 101,475 | +0.45(+7.76%) |
Jan 25, 2017 | 5.800 | 5.800 | 5.800 | 5.800 | 116 | -0.07(-1.19%) |
Jan 24, 2017 | 5.870 | 5.870 | 5.778 | 5.870 | 20,037 | +0.01(+0.17%) |
Jan 23, 2017 | 5.940 | 5.945 | 5.850 | 5.860 | 3,836 | -0.04(-0.68%) |
Jan 20, 2017 | 5.920 | 5.950 | 5.800 | 5.900 | 6,436 | +0.00(+0.00%) |
Jan 19, 2017 | 5.741 | 5.900 | 5.741 | 5.900 | 5,766 | -0.01(-0.17%) |
Jan 18, 2017 | 5.817 | 5.910 | 5.817 | 5.910 | 3,916 | +0.03(+0.51%) |
Jan 17, 2017 | 5.552 | 5.880 | 5.552 | 5.880 | 3,798 | +0.06(+1.03%) |
Jan 13, 2017 | 5.820 | 5.820 | 5.820 | 0 | +0.04(+0.69%) | |
Jan 12, 2017 | 5.760 | 5.800 | 5.660 | 5.780 | 10,401 | -0.12(-2.04%) |
Jan 11, 2017 | 5.940 | 5.957 | 5.840 | 5.900 | 12,412 | -0.04(-0.67%) |
Jan 10, 2017 | 5.960 | 6.040 | 5.940 | 5.940 | 3,173 | +0.00(+0.00%) |
Jan 09, 2017 | 5.900 | 6.020 | 5.900 | 5.940 | 10,559 | +0.09(+1.54%) |
Jan 06, 2017 | 6.050 | 6.050 | 5.721 | 5.850 | 16,625 | -0.16(-2.66%) |
Jan 05, 2017 | 5.900 | 6.040 | 5.900 | 6.010 | 11,708 | +0.14(+2.39%) |
Jan 04, 2017 | 5.910 | 5.940 | 5.870 | 5.870 | 19,563 | +0.01(+0.17%) |
Jan 03, 2017 | 5.550 | 5.860 | 5.545 | 5.860 | 11,728 | +0.36(+6.55%) |
Dec 30, 2016 | 5.500 | 5.500 | 5.500 | 0 | -0.04(-0.72%) | |
Dec 29, 2016 | 5.402 | 5.540 | 5.402 | 5.540 | 6,746 | +0.08(+1.47%) |
Dec 28, 2016 | 5.400 | 5.460 | 5.300 | 5.460 | 21,983 | +0.00(+0.00%) |
Dec 27, 2016 | 5.400 | 5.500 | 5.400 | 5.460 | 4,519 | +0.04(+0.83%) |
Dec 23, 2016 | 5.415 | 5.415 | 5.415 | 0 | +0.01(+0.28%) | |
Dec 22, 2016 | 5.480 | 5.490 | 5.400 | 5.400 | 6,273 | -0.10(-1.82%) |
Dec 21, 2016 | 5.390 | 5.535 | 5.280 | 5.500 | 23,573 | +0.04(+0.73%) |
Dec 20, 2016 | 5.157 | 5.550 | 5.156 | 5.460 | 34,501 | +0.15(+2.82%) |
Dec 19, 2016 | 5.450 | 5.450 | 5.270 | 5.310 | 14,910 | -0.21(-3.80%) |
Dec 16, 2016 | 5.435 | 5.545 | 5.370 | 5.520 | 14,988 | +0.05(+0.91%) |
Dec 15, 2016 | 5.515 | 5.515 | 5.430 | 5.470 | 8,356 | -0.05(-0.91%) |
Dec 14, 2016 | 5.570 | 5.600 | 5.500 | 5.520 | 9,358 | +0.00(+0.00%) |
Dec 13, 2016 | 5.778 | 5.810 | 5.410 | 5.520 | 43,191 | -0.08(-1.43%) |
Dec 12, 2016 | 5.405 | 5.655 | 5.340 | 5.600 | 15,363 | +0.10(+1.82%) |
Dec 09, 2016 | 5.550 | 5.550 | 5.460 | 5.500 | 9,784 | -0.01(-0.18%) |
Dec 08, 2016 | 5.750 | 5.750 | 5.340 | 5.510 | 25,561 | -0.04(-0.72%) |
Dec 07, 2016 | 5.550 | 5.600 | 5.520 | 5.550 | 14,200 | -0.01(-0.18%) |
Dec 06, 2016 | 5.770 | 5.770 | 5.390 | 5.560 | 92,089 | -0.16(-2.80%) |
Dec 05, 2016 | 5.502 | 6.000 | 5.500 | 5.720 | 75,774 | +0.21(+3.81%) |
Dec 02, 2016 | 5.460 | 5.590 | 5.460 | 5.510 | 16,889 | +0.07(+1.29%) |
Dec 01, 2016 | 5.549 | 5.610 | 5.400 | 5.440 | 29,373 | -0.06(-1.11%) |
Nov 30, 2016 | 5.550 | 5.600 | 5.500 | 5.501 | 5,864 | -0.04(-0.70%) |
Nov 29, 2016 | 5.550 | 5.570 | 5.534 | 5.540 | 8,089 | +0.00(+0.00%) |
Nov 28, 2016 | 5.711 | 5.711 | 5.500 | 5.540 | 9,486 | -0.05(-0.89%) |
Nov 25, 2016 | 5.600 | 5.630 | 5.500 | 5.590 | 14,105 | -0.01(-0.18%) |
Nov 23, 2016 | 5.600 | 5.600 | 5.600 | 0 | +0.10(+1.82%) | |
Nov 22, 2016 | 5.400 | 5.577 | 5.400 | 5.500 | 23,648 | +0.01(+0.18%) |
Nov 21, 2016 | 5.520 | 5.520 | 5.464 | 5.490 | 25,418 | -0.01(-0.18%) |
Nov 18, 2016 | 5.500 | 5.540 | 5.450 | 5.500 | 26,656 | +0.08(+1.48%) |
Nov 17, 2016 | 5.635 | 5.388 | 5.420 | 58,294 | +0.08(+1.50%) | |
Nov 16, 2016 | 5.050 | 5.425 | 5.050 | 5.340 | 87,426 | +0.34(+6.80%) |
Nov 15, 2016 | 4.980 | 5.060 | 4.970 | 5.000 | 31,608 | +0.00(+0.00%) |
Nov 14, 2016 | 4.980 | 5.180 | 4.980 | 5.000 | 22,468 | +0.02(+0.40%) |
Nov 11, 2016 | 5.000 | 5.080 | 4.950 | 4.980 | 16,965 | -0.10(-1.97%) |
Nov 10, 2016 | 5.100 | 5.180 | 5.000 | 5.080 | 14,915 | -0.04(-0.78%) |
Nov 09, 2016 | 5.050 | 5.190 | 5.050 | 5.120 | 4,336 | +0.15(+3.02%) |
Nov 08, 2016 | 4.990 | 5.170 | 4.950 | 4.970 | 9,169 | -0.03(-0.60%) |
Nov 07, 2016 | 4.930 | 5.090 | 4.930 | 5.000 | 13,082 | +0.03(+0.61%) |
Nov 04, 2016 | 5.060 | 5.060 | 4.970 | 4.970 | 2,941 | -0.06(-1.19%) |
Nov 03, 2016 | 5.010 | 5.080 | 5.000 | 5.030 | 28,016 | +0.03(+0.60%) |
Nov 02, 2016 | 4.870 | 5.010 | 4.870 | 5.000 | 79,625 | +0.26(+5.39%) |
Nov 01, 2016 | 4.770 | 4.770 | 4.730 | 4.744 | 3,644 | -0.01(-0.12%) |
Oct 31, 2016 | 4.860 | 4.870 | 4.740 | 4.750 | 7,065 | -0.05(-1.04%) |
Oct 28, 2016 | 4.850 | 4.850 | 4.620 | 4.800 | 25,119 | +0.04(+0.84%) |
Oct 27, 2016 | 4.680 | 4.800 | 4.600 | 4.760 | 27,422 | +0.06(+1.28%) |
Oct 26, 2016 | 4.730 | 4.800 | 4.660 | 4.700 | 9,020 | -0.10(-2.08%) |
Oct 25, 2016 | 4.680 | 4.848 | 4.600 | 4.800 | 17,520 | +0.00(+0.00%) |
Oct 24, 2016 | 4.910 | 4.910 | 4.710 | 4.800 | 26,925 | -0.13(-2.64%) |
Oct 21, 2016 | 4.940 | 4.950 | 4.760 | 4.930 | 17,569 | -0.04(-0.80%) |
Oct 20, 2016 | 4.900 | 4.970 | 4.850 | 4.970 | 24,417 | +0.02(+0.40%) |
Oct 19, 2016 | 4.910 | 4.950 | 4.850 | 4.950 | 4,682 | +0.05(+1.02%) |
Oct 18, 2016 | 4.920 | 4.950 | 4.850 | 4.900 | 4,078 | +0.03(+0.62%) |
Oct 17, 2016 | 4.930 | 4.950 | 4.870 | 4.870 | 10,710 | -0.09(-1.81%) |
Oct 14, 2016 | 4.870 | 4.980 | 4.870 | 4.960 | 4,781 | +0.04(+0.81%) |
Oct 13, 2016 | 4.920 | 5.070 | 4.870 | 4.920 | 13,742 | -0.04(-0.81%) |
Oct 12, 2016 | 4.950 | 4.980 | 4.950 | 4.960 | 5,255 | -0.06(-1.20%) |
Oct 11, 2016 | 4.980 | 5.080 | 4.980 | 5.020 | 2,217 | -0.03(-0.50%) |
Oct 10, 2016 | 5.010 | 5.090 | 5.010 | 5.045 | 451 | +0.03(+0.50%) |
Oct 07, 2016 | 5.040 | 5.040 | 5.000 | 5.020 | 2,337 | +0.01(+0.20%) |
Oct 06, 2016 | 4.960 | 5.070 | 4.960 | 5.010 | 2,652 | +0.00(+0.00%) |
Oct 05, 2016 | 5.080 | 5.080 | 5.010 | 5.010 | 1,988 | -0.01(-0.20%) |
Oct 04, 2016 | 5.000 | 5.090 | 4.950 | 5.020 | 29,269 | +0.01(+0.20%) |
Oct 03, 2016 | 5.040 | 5.040 | 4.990 | 5.010 | 9,288 | +0.00(+0.00%) |
Sep 30, 2016 | 4.920 | 5.020 | 4.920 | 5.010 | 14,436 | +0.15(+3.09%) |
Sep 29, 2016 | 4.940 | 4.990 | 4.830 | 4.860 | 10,118 | -0.04(-0.82%) |
Sep 28, 2016 | 4.870 | 4.910 | 4.850 | 4.900 | 14,146 | +0.03(+0.62%) |
Sep 27, 2016 | 4.800 | 4.950 | 4.800 | 4.870 | 3,475 | +0.20(+4.28%) |
Sep 26, 2016 | 4.930 | 4.930 | 4.670 | 4.670 | 1,444 | -0.31(-6.22%) |
Sep 23, 2016 | 4.980 | 4.980 | 4.980 | 4.980 | 222 | -0.02(-0.40%) |
Sep 22, 2016 | 4.950 | 5.024 | 4.900 | 5.000 | 31,300 | +0.10(+2.04%) |
Sep 21, 2016 | 4.970 | 4.970 | 4.900 | 4.900 | 2,204 | -0.06(-1.21%) |
Sep 20, 2016 | 4.880 | 4.960 | 4.880 | 4.960 | 1,226 | +0.11(+2.27%) |
Sep 19, 2016 | 4.960 | 4.960 | 4.800 | 4.850 | 11,169 | -0.02(-0.41%) |
Sep 16, 2016 | 4.960 | 5.000 | 4.870 | 4.870 | 5,925 | -0.12(-2.40%) |
Sep 15, 2016 | 4.821 | 4.990 | 4.820 | 4.990 | 3,047 | +0.05(+1.01%) |
Sep 14, 2016 | 4.990 | 4.990 | 4.910 | 4.940 | 1,119 | -0.05(-1.01%) |
Sep 13, 2016 | 4.980 | 4.990 | 4.980 | 4.990 | 605 | +0.02(+0.41%) |
Sep 12, 2016 | 4.790 | 4.970 | 4.790 | 4.970 | 31,868 | +0.18(+3.76%) |
Sep 09, 2016 | 4.583 | 4.790 | 4.583 | 4.790 | 698 | -0.01(-0.21%) |
Sep 08, 2016 | 4.790 | 4.800 | 4.750 | 4.800 | 3,357 | +0.05(+1.05%) |
Sep 07, 2016 | 4.460 | 4.800 | 4.460 | 4.750 | 30,135 | +0.05(+1.06%) |
Sep 06, 2016 | 4.700 | 4.700 | 4.620 | 4.700 | 2,171 | +0.08(+1.73%) |
Sep 02, 2016 | 4.690 | 4.620 | 4.620 | 4.620 | 3,500 | +0.04(+0.87%) |
Sep 01, 2016 | 4.610 | 4.650 | 4.580 | 4.580 | 4,608 | -0.02(-0.43%) |
Aug 31, 2016 | 4.480 | 4.626 | 4.458 | 4.600 | 31,121 | +0.10(+2.22%) |
Aug 30, 2016 | 4.600 | 4.600 | 4.500 | 4.500 | 31,199 | -0.11(-2.39%) |
Aug 29, 2016 | 4.560 | 4.616 | 4.550 | 4.610 | 3,472 | +0.16(+3.60%) |
Aug 26, 2016 | 4.510 | 4.520 | 4.430 | 4.450 | 34,908 | -0.20(-4.30%) |
Aug 23, 2016 | 4.680 | 4.650 | 4.650 | 4.650 | 33 | +0.09(+1.97%) |
Aug 22, 2016 | 4.680 | 4.680 | 4.550 | 4.560 | 13,025 | -0.04(-0.87%) |
Aug 19, 2016 | 4.580 | 4.640 | 4.550 | 4.600 | 47,408 | +0.04(+0.88%) |
Aug 18, 2016 | 4.560 | 4.560 | 4.560 | 4.560 | 162 | +0.00(+0.00%) |
Aug 17, 2016 | 4.550 | 4.650 | 4.550 | 4.560 | 3,266 | -0.05(-1.08%) |
Aug 16, 2016 | 4.490 | 4.630 | 4.465 | 4.610 | 4,978 | +0.11(+2.44%) |
Aug 15, 2016 | 4.420 | 4.540 | 4.420 | 4.500 | 8,468 | +0.05(+1.12%) |
Aug 12, 2016 | 4.530 | 4.537 | 4.400 | 4.450 | 9,070 | -0.13(-2.84%) |
Aug 11, 2016 | 4.520 | 4.600 | 4.520 | 4.580 | 1,871 | +0.03(+0.66%) |
Aug 10, 2016 | 4.550 | 4.590 | 4.535 | 4.550 | 3,018 | -0.01(-0.22%) |
Aug 09, 2016 | 4.600 | 4.740 | 4.555 | 4.560 | 9,663 | -0.06(-1.30%) |
Aug 08, 2016 | 4.680 | 5.000 | 4.610 | 4.620 | 56,068 | -0.01(-0.22%) |
Aug 05, 2016 | 4.630 | 4.750 | 4.510 | 4.630 | 65,009 | +0.03(+0.65%) |
Aug 04, 2016 | 4.570 | 4.690 | 4.550 | 4.600 | 13,520 | +0.04(+0.88%) |
Aug 03, 2016 | 4.610 | 4.796 | 4.460 | 4.560 | 41,302 | -0.02(-0.44%) |
Aug 02, 2016 | 4.660 | 4.660 | 4.470 | 4.580 | 5,408 | -0.07(-1.51%) |
Aug 01, 2016 | 4.740 | 4.775 | 4.630 | 4.650 | 7,786 | -0.20(-4.12%) |
Jul 29, 2016 | 4.850 | 4.990 | 4.500 | 4.850 | 13,314 | +0.15(+3.19%) |
Jul 28, 2016 | 4.739 | 4.739 | 4.700 | 4.700 | 768 | +0.01(+0.21%) |
Jul 27, 2016 | 4.750 | 4.830 | 4.660 | 4.690 | 16,044 | -0.01(-0.21%) |
Jul 26, 2016 | 4.730 | 4.814 | 4.600 | 4.700 | 23,886 | -0.12(-2.49%) |
Jul 25, 2016 | 4.640 | 4.820 | 4.640 | 4.820 | 561 | +0.15(+3.21%) |
Jul 22, 2016 | 4.805 | 4.805 | 4.670 | 4.670 | 557 | -0.06(-1.27%) |
Jul 21, 2016 | 4.810 | 4.890 | 4.650 | 4.730 | 10,932 | -0.07(-1.46%) |
Jul 20, 2016 | 4.680 | 4.800 | 4.650 | 4.800 | 5,335 | +0.15(+3.23%) |
Jul 19, 2016 | 4.680 | 5.140 | 4.630 | 4.650 | 6,126 | -0.01(-0.21%) |
Jul 18, 2016 | 4.690 | 4.690 | 4.660 | 4.660 | 19,672 | +0.01(+0.22%) |
Jul 15, 2016 | 4.700 | 4.700 | 4.650 | 4.650 | 991 | -0.02(-0.43%) |
Jul 14, 2016 | 4.650 | 4.690 | 4.650 | 4.670 | 5,079 | -0.02(-0.43%) |
Jul 13, 2016 | 4.650 | 4.690 | 4.650 | 4.690 | 3,366 | -0.01(-0.21%) |
Jul 12, 2016 | 4.530 | 4.700 | 4.530 | 4.700 | 3,147 | +0.04(+0.86%) |
Jul 11, 2016 | 4.650 | 4.690 | 4.590 | 4.660 | 9,208 | +0.01(+0.22%) |
Jul 08, 2016 | 4.620 | 4.680 | 4.650 | 4.650 | 9,610 | +0.00(+0.00%) |
Jul 07, 2016 | 4.580 | 4.680 | 4.580 | 4.650 | 6,924 | +0.07(+1.53%) |
Jul 05, 2016 | 4.610 | 4.640 | 4.580 | 4.580 | 1,500 | +0.01(+0.22%) |
Jul 01, 2016 | 4.500 | 4.570 | 4.570 | 4.570 | 9,300 | +0.07(+1.56%) |
Jun 30, 2016 | 4.500 | 4.520 | 4.473 | 4.500 | 5,234 | +0.00(+0.00%) |
Jun 29, 2016 | 4.490 | 4.556 | 4.460 | 4.500 | 12,868 | -0.01(-0.22%) |
Jun 28, 2016 | 4.500 | 4.550 | 4.500 | 4.510 | 16,386 | +0.04(+0.89%) |
Jun 27, 2016 | 4.470 | 4.560 | 4.470 | 4.470 | 46,040 | -0.03(-0.67%) |
Jun 24, 2016 | 4.500 | 4.570 | 4.500 | 4.500 | 1,255 | -0.01(-0.22%) |
Jun 23, 2016 | 4.540 | 4.570 | 4.510 | 4.510 | 2,235 | +0.00(+0.00%) |
Jun 22, 2016 | 4.599 | 4.600 | 4.500 | 4.510 | 2,290 | -0.08(-1.74%) |
Jun 21, 2016 | 4.510 | 4.590 | 4.510 | 4.590 | 526 | +0.00(+0.00%) |
Jun 20, 2016 | 4.520 | 4.600 | 4.500 | 4.590 | 43,293 | +0.02(+0.44%) |
Jun 17, 2016 | 4.490 | 4.570 | 4.490 | 4.570 | 10,016 | +0.07(+1.56%) |
Jun 16, 2016 | 4.490 | 4.510 | 4.480 | 4.500 | 2,959 | -0.01(-0.22%) |
Jun 15, 2016 | 4.520 | 4.550 | 4.500 | 4.510 | 2,153 | -0.04(-0.88%) |
Jun 14, 2016 | 4.550 | 4.550 | 4.500 | 4.550 | 9,461 | +0.04(+0.89%) |
Jun 13, 2016 | 4.550 | 4.630 | 4.500 | 4.510 | 1,722 | -0.03(-0.66%) |
Jun 10, 2016 | 4.670 | 4.670 | 4.540 | 4.540 | 1,579 | -0.05(-1.09%) |
Jun 09, 2016 | 4.500 | 4.590 | 4.460 | 4.590 | 22,429 | +0.13(+2.91%) |
Jun 08, 2016 | 4.620 | 4.620 | 4.460 | 4.460 | 690 | -0.02(-0.45%) |
Jun 07, 2016 | 4.450 | 4.540 | 4.450 | 4.480 | 3,407 | +0.03(+0.67%) |
Jun 06, 2016 | 4.560 | 4.650 | 4.450 | 4.450 | 10,907 | -0.10(-2.20%) |
Jun 03, 2016 | 4.644 | 4.644 | 4.550 | 4.550 | 1,943 | +0.03(+0.66%) |
Jun 02, 2016 | 4.550 | 4.550 | 4.510 | 4.520 | 14,676 | +0.00(+0.00%) |
Jun 01, 2016 | 4.678 | 4.678 | 4.520 | 4.520 | 11,294 | -0.03(-0.66%) |
May 31, 2016 | 4.690 | 4.690 | 4.550 | 4.550 | 2,033 | +0.01(+0.22%) |
May 27, 2016 | 4.600 | 4.540 | 4.540 | 4.540 | 3,400 | -0.02(-0.44%) |
May 26, 2016 | 4.635 | 4.635 | 4.510 | 4.560 | 5,736 | +0.01(+0.22%) |
May 25, 2016 | 4.600 | 4.600 | 4.500 | 4.550 | 14,589 | +0.04(+0.89%) |
May 24, 2016 | 4.420 | 4.540 | 4.410 | 4.510 | 5,579 | +0.12(+2.73%) |
May 23, 2016 | 4.500 | 4.500 | 4.270 | 4.390 | 83,214 | -0.12(-2.66%) |
May 20, 2016 | 4.710 | 4.710 | 4.500 | 4.510 | 7,163 | -0.01(-0.22%) |
May 19, 2016 | 4.530 | 4.550 | 4.500 | 4.520 | 1,691 | -0.03(-0.66%) |
May 18, 2016 | 4.620 | 4.670 | 4.530 | 4.550 | 4,408 | +0.03(+0.66%) |
May 17, 2016 | 4.560 | 4.560 | 4.520 | 4.520 | 8,490 | -0.04(-0.89%) |
May 16, 2016 | 4.560 | 4.600 | 4.540 | 4.560 | 8,999 | -0.03(-0.64%) |
May 13, 2016 | 4.600 | 4.600 | 4.550 | 4.590 | 18,759 | +0.06(+1.32%) |
May 12, 2016 | 4.660 | 4.708 | 4.530 | 4.530 | 11,348 | -0.08(-1.74%) |
May 11, 2016 | 4.860 | 4.860 | 4.610 | 4.610 | 8,727 | -0.28(-5.73%) |
May 10, 2016 | 4.715 | 4.890 | 4.710 | 4.890 | 14,574 | +0.18(+3.82%) |
May 09, 2016 | 4.615 | 4.770 | 4.615 | 4.710 | 6,697 | +0.01(+0.21%) |
May 06, 2016 | 4.730 | 4.780 | 4.700 | 4.700 | 3,700 | -0.03(-0.63%) |
May 05, 2016 | 4.710 | 4.770 | 4.680 | 4.730 | 4,844 | +0.01(+0.21%) |
May 04, 2016 | 4.710 | 4.750 | 4.710 | 4.720 | 2,935 | -0.04(-0.84%) |
May 03, 2016 | 4.780 | 4.800 | 4.750 | 4.760 | 7,737 | +0.05(+1.06%) |