Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.800 | 4.800 | 4.700 | 4.800 | 15,326 | +0.10(+2.13%) |
Apr 27, 2017 | 4.700 | 4.750 | 4.650 | 4.700 | 25,862 | +0.00(+0.00%) |
Apr 26, 2017 | 4.700 | 4.750 | 4.650 | 4.700 | 20,081 | +0.00(+0.00%) |
Apr 25, 2017 | 4.700 | 4.750 | 4.647 | 4.700 | 7,092 | +0.00(+0.00%) |
Apr 24, 2017 | 4.621 | 4.700 | 4.600 | 4.700 | 20,280 | +0.05(+1.08%) |
Apr 21, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 14,408 | +0.00(+0.00%) |
Apr 20, 2017 | 4.650 | 4.700 | 4.650 | 4.650 | 14,652 | +0.00(+0.00%) |
Apr 19, 2017 | 4.624 | 4.700 | 4.600 | 4.650 | 11,715 | +0.05(+1.09%) |
Apr 18, 2017 | 4.600 | 4.700 | 4.600 | 4.600 | 19,132 | -0.05(-1.08%) |
Apr 17, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 17,381 | -0.05(-1.06%) |
Apr 13, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 20,749 | +0.05(+1.08%) |
Apr 12, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 13,413 | +0.05(+1.09%) |
Apr 11, 2017 | 4.600 | 4.650 | 4.600 | 4.600 | 11,165 | +0.00(+0.00%) |
Apr 10, 2017 | 4.650 | 4.700 | 4.600 | 4.600 | 46,247 | -0.10(-2.13%) |
Apr 07, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 9,240 | +0.00(+0.00%) |
Apr 06, 2017 | 4.650 | 4.700 | 4.600 | 4.700 | 16,439 | +0.05(+1.08%) |
Apr 05, 2017 | 4.650 | 4.700 | 4.650 | 4.650 | 20,302 | +0.00(+0.00%) |
Apr 04, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 17,651 | +0.00(+0.00%) |
Apr 03, 2017 | 4.750 | 4.751 | 4.650 | 4.650 | 15,019 | -0.05(-1.06%) |
Mar 31, 2017 | 4.700 | 4.750 | 4.700 | 4.700 | 9,237 | -0.05(-1.05%) |
Mar 30, 2017 | 4.650 | 4.750 | 4.600 | 4.750 | 11,671 | +0.08(+1.60%) |
Mar 29, 2017 | 4.650 | 4.700 | 4.650 | 4.675 | 34,101 | -0.03(-0.53%) |
Mar 28, 2017 | 4.700 | 4.750 | 4.650 | 4.700 | 16,707 | +0.00(+0.00%) |
Mar 27, 2017 | 4.650 | 4.700 | 4.600 | 4.700 | 52,978 | +0.00(+0.00%) |
Mar 24, 2017 | 4.700 | 4.700 | 4.610 | 4.700 | 11,452 | +0.00(+0.00%) |
Mar 23, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 9,189 | +0.05(+1.08%) |
Mar 22, 2017 | 4.700 | 4.750 | 4.600 | 4.650 | 18,689 | +0.00(+0.00%) |
Mar 21, 2017 | 4.800 | 4.800 | 4.650 | 4.650 | 13,067 | -0.15(-3.12%) |
Mar 20, 2017 | 4.750 | 4.950 | 4.750 | 4.800 | 17,022 | +0.00(+0.00%) |
Mar 17, 2017 | 4.800 | 5.000 | 4.790 | 4.800 | 51,951 | -0.05(-1.03%) |
Mar 16, 2017 | 4.800 | 4.950 | 4.800 | 4.850 | 36,567 | +0.00(+0.00%) |
Mar 15, 2017 | 4.700 | 4.900 | 4.700 | 4.850 | 30,909 | +0.10(+2.11%) |
Mar 14, 2017 | 4.750 | 4.950 | 4.600 | 4.750 | 31,862 | -0.05(-1.04%) |
Mar 13, 2017 | 4.850 | 4.950 | 4.700 | 4.800 | 33,944 | +0.00(+0.00%) |
Mar 10, 2017 | 4.650 | 4.925 | 4.600 | 4.800 | 86,911 | +0.05(+1.05%) |
Mar 09, 2017 | 4.850 | 4.850 | 4.664 | 4.750 | 34,741 | -0.10(-2.06%) |
Mar 08, 2017 | 4.850 | 4.942 | 4.750 | 4.850 | 46,815 | +0.05(+1.04%) |
Mar 07, 2017 | 4.650 | 4.950 | 4.650 | 4.800 | 56,846 | +0.10(+2.13%) |
Mar 06, 2017 | 4.750 | 4.850 | 4.500 | 4.700 | 55,516 | -0.15(-3.09%) |
Mar 03, 2017 | 4.750 | 4.950 | 4.715 | 4.850 | 61,950 | +0.05(+1.04%) |
Mar 02, 2017 | 4.750 | 4.900 | 4.700 | 4.800 | 75,930 | +0.00(+0.00%) |
Mar 01, 2017 | 4.950 | 5.000 | 4.700 | 4.800 | 169,846 | -0.10(-2.04%) |
Feb 28, 2017 | 4.900 | 4.950 | 4.850 | 4.900 | 77,566 | -0.05(-1.01%) |
Feb 27, 2017 | 4.950 | 5.100 | 4.901 | 4.950 | 52,198 | +0.00(+0.00%) |
Feb 24, 2017 | 4.900 | 5.050 | 4.900 | 4.950 | 57,425 | +0.05(+1.02%) |
Feb 23, 2017 | 4.950 | 5.050 | 4.900 | 4.900 | 55,717 | +0.00(+0.00%) |
Feb 22, 2017 | 5.000 | 5.100 | 4.900 | 4.900 | 89,316 | +0.00(+0.00%) |
Feb 21, 2017 | 5.200 | 5.200 | 4.875 | 4.900 | 151,647 | -0.30(-5.77%) |
Feb 17, 2017 | 5.200 | 5.200 | 5.200 | 0 | +0.15(+2.97%) | |
Feb 16, 2017 | 5.050 | 5.150 | 4.975 | 5.050 | 64,274 | +0.05(+1.00%) |
Feb 15, 2017 | 5.050 | 5.200 | 5.000 | 5.000 | 52,527 | -0.10(-1.96%) |
Feb 14, 2017 | 5.000 | 5.200 | 4.800 | 5.100 | 92,356 | +0.10(+2.00%) |
Feb 13, 2017 | 5.200 | 5.200 | 4.950 | 5.000 | 47,363 | -0.10(-1.96%) |
Feb 10, 2017 | 4.900 | 5.200 | 4.850 | 5.100 | 62,667 | +0.15(+3.03%) |
Feb 09, 2017 | 4.850 | 5.050 | 4.800 | 4.950 | 76,086 | -0.10(-1.98%) |
Feb 08, 2017 | 5.325 | 5.500 | 4.413 | 5.050 | 232,563 | -0.60(-10.62%) |
Feb 07, 2017 | 6.250 | 6.250 | 5.500 | 5.650 | 216,252 | -0.50(-8.13%) |
Feb 06, 2017 | 6.250 | 6.350 | 6.150 | 6.150 | 30,948 | -0.10(-1.60%) |
Feb 03, 2017 | 6.200 | 6.250 | 6.150 | 6.250 | 33,719 | +0.05(+0.81%) |
Feb 02, 2017 | 6.100 | 6.500 | 6.050 | 6.200 | 184,624 | +0.05(+0.81%) |
Feb 01, 2017 | 6.200 | 6.200 | 6.050 | 6.150 | 19,445 | -0.05(-0.81%) |
Jan 31, 2017 | 6.100 | 6.200 | 6.100 | 6.200 | 18,315 | +0.00(+0.00%) |
Jan 30, 2017 | 6.000 | 6.200 | 6.000 | 6.200 | 96,523 | +0.15(+2.48%) |
Jan 27, 2017 | 6.000 | 6.100 | 6.000 | 6.050 | 21,738 | +0.00(+0.00%) |
Jan 26, 2017 | 6.150 | 6.150 | 6.000 | 6.050 | 43,558 | -0.15(-2.42%) |
Jan 25, 2017 | 6.000 | 6.250 | 6.000 | 6.200 | 56,737 | +0.15(+2.48%) |
Jan 24, 2017 | 6.150 | 6.150 | 6.050 | 6.050 | 25,213 | -0.10(-1.63%) |
Jan 23, 2017 | 6.200 | 6.200 | 6.057 | 6.150 | 58,485 | +0.00(+0.00%) |
Jan 20, 2017 | 6.200 | 6.200 | 6.100 | 6.150 | 26,681 | -0.05(-0.81%) |
Jan 19, 2017 | 6.200 | 6.250 | 6.122 | 6.200 | 43,018 | +0.05(+0.81%) |
Jan 18, 2017 | 6.100 | 6.450 | 5.901 | 6.150 | 77,799 | +0.10(+1.65%) |
Jan 17, 2017 | 6.350 | 6.389 | 5.950 | 6.050 | 139,769 | -0.35(-5.47%) |
Jan 13, 2017 | 6.400 | 6.400 | 6.400 | 0 | +0.10(+1.59%) | |
Jan 12, 2017 | 6.250 | 6.400 | 6.200 | 6.300 | 63,844 | -0.05(-0.79%) |
Jan 11, 2017 | 6.200 | 6.479 | 6.200 | 6.350 | 161,872 | +0.15(+2.42%) |
Jan 10, 2017 | 6.250 | 6.300 | 6.184 | 6.200 | 44,149 | +0.00(+0.00%) |
Jan 09, 2017 | 6.150 | 6.250 | 6.100 | 6.200 | 57,805 | +0.05(+0.81%) |
Jan 06, 2017 | 6.300 | 6.300 | 6.050 | 6.150 | 68,367 | -0.15(-2.38%) |
Jan 05, 2017 | 6.250 | 6.400 | 6.200 | 6.300 | 132,426 | +0.05(+0.80%) |
Jan 04, 2017 | 6.200 | 6.450 | 6.100 | 6.250 | 163,244 | +0.10(+1.63%) |
Jan 03, 2017 | 6.200 | 6.200 | 5.989 | 6.150 | 97,909 | +0.05(+0.82%) |
Dec 30, 2016 | 6.100 | 6.100 | 6.100 | 0 | -0.05(-0.81%) | |
Dec 29, 2016 | 6.050 | 6.200 | 6.021 | 6.150 | 121,864 | +0.10(+1.65%) |
Dec 28, 2016 | 6.050 | 6.100 | 6.000 | 6.050 | 20,125 | +0.00(+0.00%) |
Dec 27, 2016 | 6.000 | 6.111 | 5.900 | 6.050 | 35,751 | +0.10(+1.68%) |
Dec 23, 2016 | 5.950 | 5.950 | 5.950 | 0 | +0.05(+0.85%) | |
Dec 22, 2016 | 5.950 | 6.000 | 5.900 | 5.900 | 11,981 | +0.00(+0.00%) |
Dec 21, 2016 | 5.950 | 6.000 | 5.751 | 5.900 | 65,190 | -0.05(-0.84%) |
Dec 20, 2016 | 6.050 | 6.100 | 5.950 | 5.950 | 48,245 | -0.15(-2.46%) |
Dec 19, 2016 | 6.050 | 6.136 | 6.000 | 6.100 | 91,085 | +0.10(+1.67%) |
Dec 16, 2016 | 6.000 | 6.050 | 5.900 | 6.000 | 111,826 | +0.05(+0.84%) |
Dec 15, 2016 | 5.950 | 5.950 | 5.900 | 5.950 | 47,737 | +0.05(+0.85%) |
Dec 14, 2016 | 5.900 | 5.950 | 5.800 | 5.900 | 17,530 | +0.00(+0.00%) |
Dec 13, 2016 | 5.600 | 5.900 | 5.450 | 5.900 | 73,632 | +0.40(+7.27%) |
Dec 12, 2016 | 5.900 | 5.950 | 5.400 | 5.500 | 145,419 | -0.30(-5.17%) |
Dec 09, 2016 | 5.950 | 6.100 | 5.800 | 5.800 | 105,384 | -0.35(-5.69%) |
Dec 08, 2016 | 6.250 | 6.700 | 6.050 | 6.150 | 230,735 | +0.00(+0.00%) |
Dec 07, 2016 | 5.950 | 6.300 | 5.900 | 6.150 | 258,020 | +0.25(+4.24%) |
Dec 06, 2016 | 5.950 | 6.000 | 5.850 | 5.900 | 72,295 | +0.00(+0.00%) |
Dec 05, 2016 | 5.900 | 6.000 | 5.800 | 5.900 | 91,025 | +0.10(+1.72%) |
Dec 02, 2016 | 5.700 | 5.886 | 5.700 | 5.800 | 27,105 | +0.10(+1.75%) |
Dec 01, 2016 | 5.850 | 5.900 | 5.650 | 5.700 | 75,079 | -0.10(-1.72%) |
Nov 30, 2016 | 5.850 | 5.950 | 5.800 | 5.800 | 81,956 | +0.00(+0.00%) |
Nov 29, 2016 | 5.900 | 5.950 | 5.800 | 5.800 | 59,647 | -0.05(-0.85%) |
Nov 28, 2016 | 5.900 | 6.000 | 5.750 | 5.850 | 73,228 | +0.00(+0.00%) |
Nov 25, 2016 | 5.800 | 5.850 | 5.790 | 5.850 | 47,268 | +0.05(+0.86%) |
Nov 23, 2016 | 5.800 | 5.800 | 5.800 | 0 | +0.05(+0.87%) | |
Nov 22, 2016 | 5.600 | 6.000 | 5.600 | 5.750 | 89,490 | +0.15(+2.68%) |
Nov 21, 2016 | 5.650 | 5.700 | 5.600 | 5.600 | 45,477 | -0.05(-0.88%) |
Nov 18, 2016 | 5.600 | 5.700 | 5.309 | 5.650 | 37,978 | +0.00(+0.00%) |
Nov 17, 2016 | 5.650 | 5.668 | 5.550 | 5.650 | 34,493 | +0.00(+0.00%) |
Nov 16, 2016 | 5.650 | 5.650 | 5.450 | 5.650 | 33,491 | +0.05(+0.89%) |
Nov 15, 2016 | 5.600 | 5.744 | 5.550 | 5.600 | 98,278 | +0.15(+2.75%) |
Nov 14, 2016 | 5.450 | 5.691 | 5.350 | 5.450 | 76,660 | +0.05(+0.93%) |
Nov 11, 2016 | 5.250 | 5.500 | 5.200 | 5.400 | 63,505 | +0.15(+2.86%) |
Nov 10, 2016 | 5.200 | 5.250 | 5.100 | 5.250 | 59,633 | +0.00(+0.00%) |
Nov 09, 2016 | 5.000 | 5.250 | 5.000 | 5.250 | 31,942 | +0.12(+2.44%) |
Nov 08, 2016 | 5.250 | 5.250 | 5.000 | 5.125 | 27,417 | -0.03(-0.49%) |
Nov 07, 2016 | 5.050 | 5.200 | 5.050 | 5.150 | 28,255 | +0.10(+1.98%) |
Nov 04, 2016 | 5.150 | 5.250 | 5.050 | 5.050 | 35,141 | -0.10(-1.94%) |
Nov 03, 2016 | 5.100 | 5.250 | 5.055 | 5.150 | 22,051 | +0.05(+0.98%) |
Nov 02, 2016 | 5.050 | 5.150 | 4.900 | 5.100 | 42,042 | +0.05(+0.99%) |
Nov 01, 2016 | 5.250 | 5.250 | 5.050 | 5.050 | 39,567 | -0.17(-3.35%) |
Oct 31, 2016 | 5.150 | 5.350 | 5.100 | 5.225 | 54,004 | +0.07(+1.46%) |
Oct 28, 2016 | 5.250 | 5.400 | 5.050 | 5.150 | 70,568 | -0.10(-1.90%) |
Oct 27, 2016 | 5.250 | 5.333 | 5.100 | 5.250 | 38,573 | +0.05(+0.96%) |
Oct 26, 2016 | 5.000 | 5.250 | 4.905 | 5.200 | 23,585 | +0.00(+0.00%) |
Oct 25, 2016 | 5.000 | 5.200 | 4.950 | 5.200 | 32,512 | +0.10(+1.96%) |
Oct 24, 2016 | 5.195 | 5.200 | 5.001 | 5.100 | 32,733 | +0.00(+0.00%) |
Oct 21, 2016 | 5.125 | 5.150 | 5.100 | 5.100 | 12,397 | -0.05(-0.97%) |
Oct 20, 2016 | 5.100 | 5.250 | 5.100 | 5.150 | 21,954 | +0.10(+1.98%) |
Oct 19, 2016 | 5.050 | 5.100 | 4.961 | 5.050 | 31,543 | +0.00(+0.00%) |
Oct 18, 2016 | 4.950 | 5.100 | 4.950 | 5.050 | 17,207 | +0.10(+2.02%) |
Oct 17, 2016 | 5.100 | 5.200 | 4.941 | 4.950 | 27,041 | -0.21(-4.07%) |
Oct 14, 2016 | 5.250 | 5.280 | 5.050 | 5.160 | 10,699 | -0.05(-0.96%) |
Oct 13, 2016 | 5.020 | 5.310 | 5.000 | 5.210 | 65,828 | +0.14(+2.76%) |
Oct 12, 2016 | 5.120 | 5.120 | 5.000 | 5.070 | 37,672 | -0.05(-0.98%) |
Oct 11, 2016 | 5.270 | 5.300 | 5.060 | 5.120 | 21,069 | -0.16(-3.03%) |
Oct 10, 2016 | 5.150 | 5.327 | 5.150 | 5.280 | 44,627 | +0.09(+1.73%) |
Oct 07, 2016 | 5.330 | 5.492 | 5.177 | 5.190 | 17,071 | -0.09(-1.70%) |
Oct 06, 2016 | 5.080 | 5.330 | 5.070 | 5.280 | 21,693 | +0.14(+2.72%) |
Oct 05, 2016 | 5.080 | 5.170 | 4.907 | 5.140 | 59,963 | +0.10(+1.98%) |
Oct 04, 2016 | 5.150 | 5.340 | 5.020 | 5.040 | 47,951 | -0.23(-4.36%) |
Oct 03, 2016 | 5.250 | 5.470 | 5.150 | 5.270 | 69,198 | -0.03(-0.57%) |
Sep 30, 2016 | 5.370 | 5.380 | 5.180 | 5.300 | 61,161 | -0.09(-1.67%) |
Sep 29, 2016 | 5.521 | 5.540 | 5.390 | 5.390 | 21,634 | -0.11(-2.00%) |
Sep 28, 2016 | 5.520 | 5.560 | 5.430 | 5.500 | 48,555 | +0.04(+0.71%) |
Sep 27, 2016 | 5.500 | 5.620 | 5.370 | 5.461 | 81,040 | -0.03(-0.52%) |
Sep 26, 2016 | 5.670 | 5.788 | 5.300 | 5.490 | 98,342 | -0.24(-4.19%) |
Sep 23, 2016 | 5.750 | 5.750 | 5.690 | 5.730 | 9,354 | -0.03(-0.52%) |
Sep 22, 2016 | 5.800 | 5.854 | 5.720 | 5.760 | 53,639 | -0.04(-0.69%) |
Sep 21, 2016 | 5.750 | 5.850 | 5.705 | 5.800 | 46,151 | +0.08(+1.40%) |
Sep 20, 2016 | 5.720 | 5.770 | 5.720 | 5.720 | 22,569 | +0.01(+0.18%) |
Sep 19, 2016 | 5.810 | 5.900 | 5.691 | 5.710 | 148,457 | -0.04(-0.70%) |
Sep 16, 2016 | 5.630 | 5.800 | 5.630 | 5.750 | 169,232 | +0.15(+2.68%) |
Sep 15, 2016 | 5.448 | 5.640 | 5.430 | 5.600 | 94,319 | +0.13(+2.38%) |
Sep 14, 2016 | 5.430 | 5.480 | 5.390 | 5.470 | 49,962 | +0.07(+1.30%) |
Sep 13, 2016 | 5.400 | 5.440 | 5.390 | 5.400 | 58,139 | +0.02(+0.37%) |
Sep 12, 2016 | 5.250 | 5.450 | 5.170 | 5.380 | 38,660 | +0.13(+2.48%) |
Sep 09, 2016 | 5.430 | 5.500 | 5.220 | 5.250 | 93,608 | -0.15(-2.78%) |
Sep 08, 2016 | 5.205 | 5.450 | 5.190 | 5.400 | 109,520 | +0.18(+3.45%) |
Sep 07, 2016 | 5.210 | 5.250 | 5.210 | 5.220 | 35,237 | +0.01(+0.19%) |
Sep 06, 2016 | 5.220 | 5.277 | 5.185 | 5.210 | 57,116 | +0.03(+0.58%) |
Sep 02, 2016 | 5.150 | 5.180 | 5.180 | 5.180 | 46,500 | +0.04(+0.78%) |
Sep 01, 2016 | 5.100 | 5.150 | 5.000 | 5.140 | 38,453 | +0.01(+0.19%) |
Aug 31, 2016 | 5.200 | 5.200 | 5.000 | 5.130 | 68,778 | -0.10(-1.91%) |
Aug 30, 2016 | 5.200 | 5.250 | 5.200 | 5.230 | 33,702 | +0.00(+0.00%) |
Aug 29, 2016 | 5.230 | 5.260 | 5.200 | 5.230 | 56,519 | +0.00(+0.00%) |
Aug 26, 2016 | 5.170 | 5.260 | 5.170 | 5.230 | 34,495 | +0.04(+0.77%) |
Aug 25, 2016 | 5.190 | 5.270 | 5.140 | 5.190 | 84,876 | -0.03(-0.57%) |
Aug 24, 2016 | 5.200 | 5.250 | 5.175 | 5.220 | 75,007 | +0.03(+0.58%) |
Aug 23, 2016 | 5.150 | 5.200 | 5.150 | 5.190 | 84,376 | +0.08(+1.57%) |
Aug 22, 2016 | 5.110 | 5.150 | 5.050 | 5.110 | 57,778 | +0.02(+0.39%) |
Aug 19, 2016 | 5.090 | 5.110 | 5.080 | 5.090 | 44,838 | +0.00(+0.00%) |
Aug 18, 2016 | 5.070 | 5.100 | 5.050 | 5.090 | 28,645 | +0.00(+0.10%) |
Aug 17, 2016 | 5.050 | 5.110 | 5.000 | 5.085 | 42,937 | +0.03(+0.49%) |
Aug 16, 2016 | 5.070 | 5.100 | 5.050 | 5.060 | 32,147 | +0.02(+0.40%) |
Aug 15, 2016 | 4.970 | 5.100 | 4.970 | 5.040 | 53,380 | +0.04(+0.80%) |
Aug 12, 2016 | 5.030 | 5.030 | 5.000 | 5.000 | 30,239 | -0.04(-0.79%) |
Aug 11, 2016 | 5.000 | 5.090 | 5.000 | 5.040 | 60,240 | +0.06(+1.20%) |
Aug 10, 2016 | 4.940 | 5.000 | 4.940 | 4.980 | 47,434 | +0.04(+0.81%) |
Aug 09, 2016 | 4.950 | 4.990 | 4.930 | 4.940 | 34,910 | +0.01(+0.20%) |
Aug 08, 2016 | 4.870 | 4.950 | 4.870 | 4.930 | 38,746 | +0.04(+0.82%) |
Aug 05, 2016 | 4.930 | 4.930 | 4.876 | 4.890 | 34,280 | +0.01(+0.19%) |
Aug 04, 2016 | 4.960 | 4.960 | 4.861 | 4.881 | 32,762 | -0.01(-0.19%) |
Aug 03, 2016 | 4.850 | 4.910 | 4.850 | 4.890 | 43,670 | +0.09(+1.87%) |
Aug 02, 2016 | 4.760 | 4.840 | 4.760 | 4.800 | 53,461 | +0.01(+0.21%) |
Aug 01, 2016 | 4.840 | 4.840 | 4.770 | 4.790 | 72,529 | +0.00(+0.00%) |
Jul 29, 2016 | 4.800 | 4.850 | 4.750 | 4.790 | 50,779 | +0.04(+0.84%) |
Jul 28, 2016 | 4.680 | 4.850 | 4.644 | 4.750 | 55,260 | +0.07(+1.50%) |
Jul 27, 2016 | 4.550 | 4.800 | 4.540 | 4.680 | 146,131 | +0.19(+4.23%) |
Jul 26, 2016 | 4.330 | 4.510 | 4.330 | 4.490 | 20,193 | +0.09(+2.05%) |
Jul 25, 2016 | 4.080 | 4.400 | 3.500 | 4.400 | 22,439 | +0.05(+1.15%) |
Jul 22, 2016 | 4.330 | 4.380 | 3.460 | 4.350 | 20,247 | -0.02(-0.46%) |
Jul 21, 2016 | 4.500 | 4.500 | 4.220 | 4.370 | 25,247 | -0.12(-2.67%) |
Jul 20, 2016 | 4.510 | 4.510 | 4.480 | 4.490 | 5,185 | -0.02(-0.44%) |
Jul 19, 2016 | 4.560 | 4.600 | 4.486 | 4.510 | 8,271 | -0.05(-1.10%) |
Jul 18, 2016 | 4.510 | 4.600 | 4.510 | 4.560 | 10,065 | +0.00(+0.00%) |
Jul 15, 2016 | 4.550 | 4.574 | 4.500 | 4.560 | 18,899 | +0.01(+0.22%) |
Jul 14, 2016 | 4.550 | 4.550 | 4.510 | 4.550 | 3,537 | +0.00(+0.00%) |
Jul 13, 2016 | 4.550 | 4.550 | 4.530 | 4.550 | 4,654 | +0.00(+0.00%) |
Jul 12, 2016 | 4.540 | 4.550 | 4.530 | 4.550 | 11,809 | +0.02(+0.44%) |
Jul 11, 2016 | 4.500 | 4.530 | 4.478 | 4.530 | 17,394 | +0.04(+0.89%) |
Jul 08, 2016 | 4.460 | 4.480 | 4.480 | 4.490 | 35,284 | +0.01(+0.22%) |
Jul 07, 2016 | 4.490 | 4.500 | 4.460 | 4.480 | 23,524 | +0.01(+0.23%) |
Jul 05, 2016 | 4.420 | 4.490 | 4.415 | 4.470 | 17,727 | +0.10(+2.29%) |
Jul 01, 2016 | 4.350 | 4.370 | 4.370 | 4.370 | 12,300 | +0.03(+0.69%) |
Jun 30, 2016 | 4.240 | 4.410 | 4.240 | 4.340 | 13,596 | -0.03(-0.69%) |
Jun 29, 2016 | 4.100 | 4.410 | 4.096 | 4.370 | 29,896 | +0.30(+7.37%) |
Jun 28, 2016 | 4.100 | 4.100 | 4.030 | 4.070 | 4,235 | -0.03(-0.73%) |
Jun 27, 2016 | 4.020 | 4.160 | 4.000 | 4.100 | 10,023 | -0.07(-1.68%) |
Jun 24, 2016 | 3.960 | 4.290 | 3.960 | 4.170 | 9,244 | -0.12(-2.80%) |
Jun 23, 2016 | 4.133 | 4.340 | 4.120 | 4.290 | 13,956 | -0.06(-1.38%) |
Jun 22, 2016 | 4.340 | 4.370 | 4.340 | 4.350 | 6,932 | +0.01(+0.23%) |
Jun 21, 2016 | 4.330 | 4.370 | 4.320 | 4.340 | 12,696 | +0.01(+0.23%) |
Jun 20, 2016 | 4.310 | 4.340 | 4.310 | 4.330 | 18,454 | +0.03(+0.70%) |
Jun 17, 2016 | 4.330 | 4.340 | 4.300 | 4.300 | 1,804 | +0.00(+0.00%) |
Jun 16, 2016 | 4.260 | 4.345 | 4.260 | 4.300 | 62,630 | +0.00(+0.00%) |
Jun 15, 2016 | 4.190 | 4.300 | 4.190 | 4.300 | 5,827 | +0.06(+1.41%) |
Jun 14, 2016 | 4.250 | 4.280 | 4.181 | 4.240 | 16,650 | -0.06(-1.39%) |
Jun 13, 2016 | 4.310 | 4.315 | 4.285 | 4.300 | 11,860 | -0.04(-1.01%) |
Jun 10, 2016 | 4.190 | 4.380 | 4.180 | 4.344 | 23,256 | +0.07(+1.73%) |
Jun 09, 2016 | 4.150 | 4.280 | 4.150 | 4.270 | 6,125 | +0.02(+0.47%) |
Jun 08, 2016 | 4.250 | 4.290 | 4.170 | 4.250 | 9,626 | -0.02(-0.47%) |
Jun 07, 2016 | 4.100 | 4.280 | 4.100 | 4.270 | 36,557 | +0.17(+4.15%) |
Jun 06, 2016 | 4.060 | 4.280 | 4.060 | 4.100 | 17,113 | -0.18(-4.21%) |
Jun 03, 2016 | 4.160 | 4.280 | 4.050 | 4.280 | 6,926 | +0.12(+2.88%) |
Jun 02, 2016 | 4.228 | 4.290 | 4.160 | 4.160 | 6,136 | -0.01(-0.24%) |
Jun 01, 2016 | 4.190 | 4.230 | 4.080 | 4.170 | 9,457 | +0.03(+0.72%) |
May 31, 2016 | 4.120 | 4.210 | 4.070 | 4.140 | 18,426 | +0.07(+1.72%) |
May 27, 2016 | 4.100 | 4.070 | 4.070 | 4.070 | 33,900 | -0.04(-0.97%) |
May 26, 2016 | 4.100 | 4.190 | 4.100 | 4.110 | 4,843 | -0.05(-1.20%) |
May 25, 2016 | 4.195 | 4.195 | 4.120 | 4.160 | 8,015 | +0.01(+0.24%) |
May 24, 2016 | 4.130 | 4.160 | 4.130 | 4.150 | 5,364 | +0.00(+0.00%) |
May 23, 2016 | 4.060 | 4.160 | 4.060 | 4.150 | 5,439 | +0.04(+0.97%) |
May 20, 2016 | 4.140 | 4.230 | 4.100 | 4.110 | 4,793 | -0.05(-1.28%) |
May 19, 2016 | 4.210 | 4.210 | 4.060 | 4.163 | 10,103 | -0.02(-0.39%) |
May 18, 2016 | 4.190 | 4.230 | 4.180 | 4.180 | 5,366 | +0.07(+1.70%) |
May 17, 2016 | 4.110 | 4.230 | 4.110 | 4.110 | 9,104 | -0.06(-1.44%) |
May 16, 2016 | 4.130 | 4.210 | 4.090 | 4.170 | 27,941 | +0.04(+0.97%) |
May 13, 2016 | 4.040 | 4.180 | 4.040 | 4.130 | 23,457 | +0.06(+1.47%) |
May 12, 2016 | 4.200 | 4.210 | 4.070 | 4.070 | 32,026 | -0.04(-0.97%) |
May 11, 2016 | 4.240 | 4.240 | 4.090 | 4.110 | 7,002 | -0.12(-2.84%) |
May 10, 2016 | 4.150 | 4.230 | 4.150 | 4.230 | 11,608 | +0.04(+0.95%) |
May 09, 2016 | 4.230 | 4.230 | 4.060 | 4.190 | 14,567 | -0.01(-0.24%) |
May 06, 2016 | 4.260 | 4.270 | 4.100 | 4.200 | 6,545 | -0.02(-0.47%) |
May 05, 2016 | 4.150 | 4.260 | 4.080 | 4.220 | 14,665 | +0.07(+1.69%) |
May 04, 2016 | 4.250 | 4.270 | 4.150 | 4.150 | 14,131 | -0.04(-0.96%) |
May 03, 2016 | 4.155 | 4.270 | 4.110 | 4.190 | 6,339 | +0.03(+0.72%) |