Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.010 | 5.099 | 4.870 | 5.000 | 12,952 | -0.13(-2.54%) |
May 30, 2017 | 5.000 | 5.229 | 4.845 | 5.130 | 25,437 | +0.08(+1.59%) |
May 26, 2017 | 4.930 | 5.180 | 4.900 | 5.050 | 40,509 | +0.16(+3.27%) |
May 25, 2017 | 4.430 | 5.258 | 4.430 | 4.890 | 108,176 | +0.35(+7.71%) |
May 24, 2017 | 4.310 | 4.550 | 4.310 | 4.540 | 52,263 | +0.08(+1.79%) |
May 23, 2017 | 4.470 | 4.470 | 4.300 | 4.460 | 19,524 | -0.02(-0.45%) |
May 22, 2017 | 4.200 | 4.550 | 4.200 | 4.480 | 43,787 | +0.24(+5.66%) |
May 19, 2017 | 4.300 | 4.300 | 4.160 | 4.240 | 4,659 | -0.01(-0.24%) |
May 18, 2017 | 4.080 | 4.270 | 4.080 | 4.250 | 11,026 | +0.15(+3.66%) |
May 17, 2017 | 4.150 | 4.330 | 4.100 | 4.100 | 4,431 | -0.04(-0.97%) |
May 16, 2017 | 4.157 | 4.370 | 4.120 | 4.140 | 19,306 | -0.05(-1.19%) |
May 15, 2017 | 4.400 | 4.400 | 4.130 | 4.190 | 23,784 | -0.12(-2.78%) |
May 12, 2017 | 4.372 | 4.410 | 4.240 | 4.310 | 38,181 | -0.10(-2.27%) |
May 11, 2017 | 4.570 | 4.570 | 4.350 | 4.410 | 44,446 | -0.07(-1.56%) |
May 10, 2017 | 4.600 | 4.600 | 4.340 | 4.480 | 25,487 | +0.08(+1.82%) |
May 09, 2017 | 4.290 | 4.430 | 4.250 | 4.400 | 24,014 | +0.08(+1.85%) |
May 08, 2017 | 4.040 | 4.420 | 4.040 | 4.320 | 31,182 | +0.27(+6.67%) |
May 05, 2017 | 4.360 | 4.380 | 4.000 | 4.050 | 71,315 | -0.13(-3.11%) |
May 04, 2017 | 4.540 | 4.580 | 4.000 | 4.180 | 125,454 | -0.37(-8.13%) |
May 03, 2017 | 4.840 | 5.030 | 4.510 | 4.550 | 51,644 | -0.32(-6.57%) |
May 02, 2017 | 4.900 | 4.910 | 4.690 | 4.870 | 66,248 | -0.09(-1.81%) |
May 01, 2017 | 5.200 | 5.330 | 4.660 | 4.960 | 126,429 | -0.23(-4.43%) |
Apr 28, 2017 | 5.600 | 5.650 | 5.030 | 5.190 | 101,868 | -0.18(-3.35%) |
Apr 27, 2017 | 5.780 | 5.920 | 5.300 | 5.370 | 92,424 | -0.32(-5.62%) |
Apr 26, 2017 | 5.520 | 5.750 | 5.510 | 5.690 | 43,128 | +0.09(+1.61%) |
Apr 25, 2017 | 5.800 | 5.920 | 5.510 | 5.600 | 107,324 | -0.11(-1.93%) |
Apr 24, 2017 | 5.650 | 5.950 | 5.630 | 5.710 | 100,933 | +0.03(+0.53%) |
Apr 21, 2017 | 5.820 | 5.830 | 5.410 | 5.680 | 81,349 | -0.13(-2.24%) |
Apr 20, 2017 | 6.000 | 6.000 | 5.620 | 5.810 | 61,557 | -0.13(-2.19%) |
Apr 19, 2017 | 6.015 | 6.140 | 5.840 | 5.940 | 26,896 | -0.03(-0.50%) |
Apr 18, 2017 | 5.890 | 6.050 | 5.790 | 5.970 | 37,654 | -0.03(-0.50%) |
Apr 17, 2017 | 5.920 | 6.090 | 5.840 | 6.000 | 29,638 | +0.16(+2.74%) |
Apr 13, 2017 | 6.070 | 6.180 | 5.780 | 5.840 | 45,205 | -0.19(-3.15%) |
Apr 12, 2017 | 6.150 | 6.320 | 5.900 | 6.030 | 28,245 | -0.09(-1.47%) |
Apr 11, 2017 | 5.970 | 6.450 | 5.840 | 6.120 | 78,973 | +0.17(+2.86%) |
Apr 10, 2017 | 5.910 | 6.000 | 5.620 | 5.950 | 39,062 | +0.03(+0.51%) |
Apr 07, 2017 | 5.830 | 5.960 | 5.520 | 5.920 | 60,450 | +0.02(+0.34%) |
Apr 06, 2017 | 5.700 | 5.900 | 5.570 | 5.900 | 42,042 | +0.26(+4.61%) |
Apr 05, 2017 | 5.880 | 6.060 | 5.630 | 5.640 | 29,151 | -0.20(-3.42%) |
Apr 04, 2017 | 5.890 | 6.140 | 5.770 | 5.840 | 28,187 | +0.01(+0.17%) |
Apr 03, 2017 | 6.110 | 6.110 | 5.830 | 5.830 | 40,536 | -0.22(-3.64%) |
Mar 31, 2017 | 5.720 | 6.060 | 5.550 | 6.050 | 58,147 | +0.33(+5.77%) |
Mar 30, 2017 | 5.880 | 6.039 | 5.710 | 5.720 | 37,985 | -0.22(-3.70%) |
Mar 29, 2017 | 5.700 | 5.990 | 5.650 | 5.940 | 22,446 | +0.19(+3.30%) |
Mar 28, 2017 | 5.750 | 6.240 | 5.560 | 5.750 | 101,247 | -0.04(-0.69%) |
Mar 27, 2017 | 5.520 | 5.900 | 5.300 | 5.790 | 59,572 | +0.21(+3.76%) |
Mar 24, 2017 | 5.640 | 5.880 | 5.450 | 5.580 | 21,037 | +0.00(+0.00%) |
Mar 23, 2017 | 5.500 | 5.750 | 5.360 | 5.580 | 15,475 | +0.10(+1.82%) |
Mar 22, 2017 | 5.600 | 5.700 | 5.400 | 5.480 | 48,162 | -0.22(-3.86%) |
Mar 21, 2017 | 5.920 | 5.920 | 5.490 | 5.700 | 65,114 | -0.24(-4.04%) |
Mar 20, 2017 | 6.090 | 6.090 | 5.700 | 5.940 | 15,376 | -0.06(-1.00%) |
Mar 17, 2017 | 5.650 | 6.000 | 5.500 | 6.000 | 51,060 | +0.37(+6.57%) |
Mar 16, 2017 | 5.500 | 5.700 | 5.410 | 5.630 | 44,526 | +0.08(+1.44%) |
Mar 15, 2017 | 5.500 | 5.750 | 5.410 | 5.550 | 55,863 | +0.27(+5.11%) |
Mar 14, 2017 | 5.410 | 5.480 | 5.200 | 5.280 | 94,803 | -0.18(-3.30%) |
Mar 13, 2017 | 5.270 | 5.510 | 5.130 | 5.460 | 110,388 | +0.21(+4.00%) |
Mar 10, 2017 | 5.530 | 5.690 | 5.250 | 5.250 | 52,318 | -0.30(-5.41%) |
Mar 09, 2017 | 5.560 | 5.629 | 5.103 | 5.550 | 44,130 | -0.04(-0.72%) |
Mar 08, 2017 | 5.270 | 5.710 | 5.180 | 5.590 | 46,536 | +0.32(+6.07%) |
Mar 07, 2017 | 5.380 | 5.500 | 5.150 | 5.270 | 74,279 | -0.08(-1.50%) |
Mar 06, 2017 | 5.600 | 5.700 | 5.210 | 5.350 | 67,372 | -0.39(-6.79%) |
Mar 03, 2017 | 5.880 | 5.910 | 5.600 | 5.740 | 41,759 | -0.14(-2.38%) |
Mar 02, 2017 | 5.960 | 6.010 | 5.820 | 5.880 | 36,799 | -0.06(-1.01%) |
Mar 01, 2017 | 6.010 | 6.040 | 5.890 | 5.940 | 18,081 | -0.15(-2.46%) |
Feb 28, 2017 | 5.980 | 6.140 | 5.890 | 6.090 | 49,759 | +0.13(+2.18%) |
Feb 27, 2017 | 5.950 | 6.070 | 5.760 | 5.960 | 40,821 | -0.03(-0.50%) |
Feb 24, 2017 | 6.000 | 6.060 | 5.710 | 5.990 | 66,979 | -0.01(-0.17%) |
Feb 23, 2017 | 6.220 | 6.220 | 5.764 | 6.000 | 90,920 | -0.15(-2.44%) |
Feb 22, 2017 | 5.990 | 6.240 | 5.720 | 6.150 | 39,083 | +0.19(+3.19%) |
Feb 21, 2017 | 5.870 | 6.010 | 5.740 | 5.960 | 101,617 | +0.09(+1.53%) |
Feb 17, 2017 | 5.870 | 5.870 | 5.870 | 0 | -0.36(-5.78%) | |
Feb 16, 2017 | 6.140 | 6.390 | 6.112 | 6.230 | 42,087 | -0.08(-1.27%) |
Feb 15, 2017 | 6.480 | 6.590 | 6.190 | 6.310 | 85,740 | -0.08(-1.25%) |
Feb 14, 2017 | 6.330 | 6.400 | 6.180 | 6.390 | 93,657 | +0.12(+1.91%) |
Feb 13, 2017 | 6.230 | 6.570 | 6.160 | 6.270 | 96,686 | +0.12(+1.95%) |
Feb 10, 2017 | 6.000 | 6.400 | 6.000 | 6.150 | 122,445 | +0.23(+3.89%) |
Feb 09, 2017 | 5.990 | 6.190 | 5.600 | 5.920 | 96,801 | -0.08(-1.33%) |
Feb 08, 2017 | 5.590 | 6.070 | 5.580 | 6.000 | 73,768 | +0.42(+7.53%) |
Feb 07, 2017 | 5.680 | 5.790 | 5.440 | 5.580 | 36,350 | -0.08(-1.41%) |
Feb 06, 2017 | 5.460 | 5.870 | 5.430 | 5.660 | 44,383 | +0.21(+3.85%) |
Feb 03, 2017 | 5.430 | 5.591 | 5.301 | 5.450 | 66,506 | -0.05(-0.91%) |
Feb 02, 2017 | 5.700 | 5.900 | 5.400 | 5.500 | 67,540 | -0.20(-3.51%) |
Feb 01, 2017 | 5.330 | 6.130 | 5.320 | 5.700 | 179,013 | +0.35(+6.54%) |
Jan 31, 2017 | 5.540 | 5.852 | 5.170 | 5.350 | 166,629 | -0.23(-4.12%) |
Jan 30, 2017 | 6.120 | 6.150 | 5.560 | 5.580 | 124,415 | -0.54(-8.82%) |
Jan 27, 2017 | 6.480 | 6.510 | 6.110 | 6.120 | 101,184 | -0.39(-5.99%) |
Jan 26, 2017 | 6.640 | 6.790 | 6.400 | 6.510 | 88,013 | -0.09(-1.36%) |
Jan 25, 2017 | 6.780 | 7.000 | 6.600 | 6.600 | 108,432 | -0.10(-1.49%) |
Jan 24, 2017 | 6.650 | 7.280 | 6.500 | 6.700 | 194,953 | +0.06(+0.90%) |
Jan 23, 2017 | 6.700 | 6.950 | 6.590 | 6.640 | 75,045 | -0.06(-0.90%) |
Jan 20, 2017 | 6.700 | 7.100 | 6.550 | 6.700 | 75,528 | -0.05(-0.74%) |
Jan 19, 2017 | 6.610 | 7.110 | 6.150 | 6.750 | 91,749 | +0.13(+1.96%) |
Jan 18, 2017 | 6.770 | 7.180 | 6.610 | 6.620 | 112,140 | -0.23(-3.36%) |
Jan 17, 2017 | 7.230 | 7.420 | 6.810 | 6.850 | 116,506 | -0.30(-4.20%) |
Jan 13, 2017 | 7.150 | 7.150 | 7.150 | 0 | -0.49(-6.41%) | |
Jan 12, 2017 | 7.940 | 8.080 | 7.370 | 7.640 | 53,773 | -0.17(-2.20%) |
Jan 11, 2017 | 7.710 | 8.000 | 7.100 | 7.812 | 162,382 | +0.26(+3.47%) |
Jan 10, 2017 | 7.660 | 8.340 | 7.537 | 7.550 | 223,110 | -0.05(-0.66%) |
Jan 09, 2017 | 7.870 | 7.990 | 7.100 | 7.600 | 93,211 | -0.33(-4.16%) |
Jan 06, 2017 | 7.680 | 8.025 | 7.670 | 7.930 | 145,937 | +0.33(+4.34%) |
Jan 05, 2017 | 9.150 | 9.150 | 7.549 | 7.600 | 209,360 | -1.31(-14.70%) |
Jan 04, 2017 | 7.210 | 9.455 | 7.100 | 8.910 | 317,987 | +1.32(+17.39%) |
Jan 03, 2017 | 6.389 | 7.628 | 6.229 | 7.590 | 201,458 | +1.21(+18.97%) |
Dec 30, 2016 | 6.380 | 6.380 | 6.380 | 0 | +0.43(+7.23%) | |
Dec 29, 2016 | 5.890 | 6.050 | 5.788 | 5.950 | 44,180 | +0.05(+0.85%) |
Dec 28, 2016 | 5.850 | 6.095 | 5.850 | 5.900 | 58,279 | +0.08(+1.37%) |
Dec 27, 2016 | 5.800 | 6.180 | 5.760 | 5.820 | 43,028 | -0.07(-1.19%) |
Dec 23, 2016 | 5.890 | 5.890 | 5.890 | 0 | -0.17(-2.81%) | |
Dec 22, 2016 | 5.970 | 6.200 | 5.700 | 6.060 | 92,202 | +0.11(+1.85%) |
Dec 21, 2016 | 6.090 | 6.150 | 5.760 | 5.950 | 22,633 | -0.14(-2.30%) |
Dec 20, 2016 | 5.990 | 6.392 | 5.990 | 6.090 | 26,536 | +0.08(+1.33%) |
Dec 19, 2016 | 6.010 | 6.150 | 5.840 | 6.010 | 26,953 | +0.00(+0.00%) |
Dec 16, 2016 | 5.950 | 6.150 | 5.800 | 6.010 | 22,230 | +0.09(+1.52%) |
Dec 15, 2016 | 5.880 | 6.071 | 5.787 | 5.920 | 40,765 | -0.03(-0.50%) |
Dec 14, 2016 | 6.220 | 6.290 | 5.950 | 5.950 | 47,070 | -0.35(-5.56%) |
Dec 13, 2016 | 6.260 | 6.533 | 5.900 | 6.300 | 41,975 | -0.15(-2.33%) |
Dec 12, 2016 | 6.100 | 6.500 | 5.900 | 6.450 | 74,309 | +0.33(+5.39%) |
Dec 09, 2016 | 5.410 | 6.140 | 5.340 | 6.120 | 105,990 | +0.70(+12.92%) |
Dec 08, 2016 | 6.080 | 6.080 | 5.220 | 5.420 | 159,136 | -0.77(-12.44%) |
Dec 07, 2016 | 6.430 | 6.740 | 6.026 | 6.190 | 80,098 | -0.21(-3.28%) |
Dec 06, 2016 | 6.500 | 6.550 | 6.260 | 6.400 | 28,051 | -0.09(-1.39%) |
Dec 05, 2016 | 6.540 | 6.759 | 6.400 | 6.490 | 43,481 | +0.02(+0.31%) |
Dec 02, 2016 | 6.070 | 6.620 | 6.000 | 6.470 | 85,762 | +0.36(+5.89%) |
Dec 01, 2016 | 7.000 | 7.000 | 5.500 | 6.110 | 157,857 | -0.40(-6.14%) |
Nov 30, 2016 | 6.180 | 7.080 | 6.180 | 6.510 | 181,161 | +0.61(+10.34%) |
Nov 29, 2016 | 5.900 | 5.900 | 5.489 | 5.900 | 70,028 | +0.13(+2.25%) |
Nov 28, 2016 | 5.250 | 5.836 | 5.179 | 5.770 | 182,042 | +0.63(+12.26%) |
Nov 25, 2016 | 4.896 | 5.230 | 4.896 | 5.140 | 55,475 | +0.35(+7.34%) |
Nov 23, 2016 | 4.789 | 4.789 | 4.789 | 0 | +0.13(+2.76%) | |
Nov 22, 2016 | 4.510 | 4.744 | 4.510 | 4.660 | 50,806 | +0.17(+3.86%) |
Nov 21, 2016 | 4.440 | 4.597 | 4.400 | 4.487 | 21,957 | +0.05(+1.05%) |
Nov 18, 2016 | 4.600 | 4.600 | 4.300 | 4.440 | 16,851 | +0.05(+1.14%) |
Nov 17, 2016 | 4.510 | 4.675 | 4.180 | 4.390 | 87,998 | -0.05(-1.13%) |
Nov 16, 2016 | 4.240 | 4.540 | 4.166 | 4.440 | 87,537 | +0.18(+4.23%) |
Nov 15, 2016 | 4.160 | 4.420 | 4.160 | 4.260 | 113,827 | +0.11(+2.65%) |
Nov 14, 2016 | 4.010 | 4.240 | 4.010 | 4.150 | 50,986 | +0.19(+4.80%) |
Nov 11, 2016 | 3.880 | 4.190 | 3.880 | 3.960 | 31,477 | +0.06(+1.54%) |
Nov 10, 2016 | 4.000 | 4.070 | 3.850 | 3.900 | 46,111 | -0.06(-1.52%) |
Nov 09, 2016 | 3.940 | 4.280 | 3.800 | 3.960 | 22,221 | -0.04(-1.00%) |
Nov 08, 2016 | 4.000 | 4.134 | 3.850 | 4.000 | 40,536 | +0.04(+1.01%) |
Nov 07, 2016 | 4.000 | 4.170 | 3.900 | 3.960 | 35,820 | +0.03(+0.76%) |
Nov 04, 2016 | 3.960 | 4.034 | 3.930 | 3.930 | 8,150 | +0.00(+0.00%) |
Nov 03, 2016 | 4.210 | 4.250 | 3.930 | 3.930 | 43,002 | -0.16(-3.91%) |
Nov 02, 2016 | 3.970 | 4.360 | 3.970 | 4.090 | 111,605 | +0.13(+3.28%) |
Nov 01, 2016 | 3.880 | 4.000 | 3.845 | 3.960 | 14,426 | +0.08(+2.06%) |
Oct 31, 2016 | 3.980 | 3.980 | 3.870 | 3.880 | 5,033 | -0.04(-1.02%) |
Oct 28, 2016 | 3.920 | 3.970 | 3.860 | 3.920 | 8,013 | -0.00(-0.13%) |
Oct 27, 2016 | 3.906 | 3.950 | 3.864 | 3.925 | 5,425 | -0.05(-1.13%) |
Oct 26, 2016 | 3.826 | 3.980 | 3.826 | 3.970 | 27,770 | +0.12(+3.12%) |
Oct 25, 2016 | 3.810 | 3.866 | 3.800 | 3.850 | 2,739 | +0.04(+1.11%) |
Oct 24, 2016 | 3.850 | 3.890 | 3.800 | 3.808 | 25,349 | +0.03(+0.73%) |
Oct 21, 2016 | 3.770 | 3.850 | 3.750 | 3.780 | 15,905 | -0.04(-1.05%) |
Oct 20, 2016 | 3.902 | 3.902 | 3.750 | 3.820 | 4,087 | +0.03(+0.79%) |
Oct 19, 2016 | 3.820 | 3.965 | 3.761 | 3.790 | 25,212 | -0.04(-1.04%) |
Oct 18, 2016 | 3.800 | 3.900 | 3.750 | 3.830 | 9,753 | +0.05(+1.32%) |
Oct 17, 2016 | 3.840 | 3.880 | 3.750 | 3.780 | 24,168 | -0.05(-1.31%) |
Oct 14, 2016 | 3.850 | 4.030 | 3.800 | 3.830 | 25,516 | +0.03(+0.79%) |
Oct 13, 2016 | 3.832 | 3.850 | 3.800 | 3.800 | 9,147 | -0.03(-0.78%) |
Oct 12, 2016 | 3.800 | 3.920 | 3.800 | 3.830 | 6,711 | +0.06(+1.59%) |
Oct 11, 2016 | 3.829 | 4.010 | 3.770 | 3.770 | 16,102 | -0.04(-1.05%) |
Oct 10, 2016 | 3.829 | 3.944 | 3.760 | 3.810 | 17,606 | -0.08(-2.06%) |
Oct 07, 2016 | 3.900 | 4.050 | 3.820 | 3.890 | 15,420 | +0.03(+0.78%) |
Oct 06, 2016 | 3.790 | 3.960 | 3.785 | 3.860 | 13,111 | +0.00(+0.00%) |
Oct 05, 2016 | 3.850 | 3.998 | 3.750 | 3.860 | 19,976 | +0.06(+1.58%) |
Oct 04, 2016 | 3.810 | 3.850 | 3.752 | 3.800 | 6,798 | -0.07(-1.81%) |
Oct 03, 2016 | 3.960 | 3.990 | 3.750 | 3.870 | 16,931 | -0.11(-2.76%) |
Sep 30, 2016 | 4.130 | 4.130 | 3.970 | 3.980 | 9,819 | +0.01(+0.25%) |
Sep 29, 2016 | 4.200 | 4.220 | 3.905 | 3.970 | 25,141 | -0.03(-0.75%) |
Sep 28, 2016 | 3.850 | 4.250 | 3.850 | 4.000 | 66,419 | +0.10(+2.54%) |
Sep 27, 2016 | 3.810 | 3.950 | 3.721 | 3.901 | 29,877 | +0.09(+2.39%) |
Sep 26, 2016 | 3.790 | 3.810 | 3.700 | 3.810 | 9,017 | +0.01(+0.26%) |
Sep 23, 2016 | 3.770 | 3.813 | 3.600 | 3.800 | 43,886 | +0.05(+1.33%) |
Sep 22, 2016 | 3.850 | 4.300 | 3.650 | 3.750 | 541,910 | +0.25(+7.14%) |
Sep 21, 2016 | 3.510 | 3.510 | 3.490 | 3.500 | 21,164 | -0.01(-0.28%) |
Sep 20, 2016 | 3.500 | 3.640 | 3.440 | 3.510 | 29,069 | +0.06(+1.61%) |
Sep 19, 2016 | 3.480 | 3.500 | 3.450 | 3.454 | 6,571 | -0.05(-1.31%) |
Sep 16, 2016 | 3.420 | 3.500 | 3.415 | 3.500 | 11,095 | +0.03(+0.86%) |
Sep 15, 2016 | 3.450 | 3.500 | 3.420 | 3.470 | 5,799 | +0.04(+1.18%) |
Sep 14, 2016 | 3.450 | 3.450 | 3.350 | 3.429 | 12,614 | -0.02(-0.59%) |
Sep 13, 2016 | 3.482 | 3.520 | 3.415 | 3.450 | 21,249 | -0.01(-0.29%) |
Sep 12, 2016 | 3.450 | 3.600 | 3.409 | 3.460 | 15,568 | +0.03(+0.87%) |
Sep 09, 2016 | 3.450 | 3.500 | 3.380 | 3.430 | 23,145 | -0.03(-0.87%) |
Sep 08, 2016 | 3.380 | 3.499 | 3.380 | 3.460 | 10,722 | +0.05(+1.47%) |
Sep 07, 2016 | 3.500 | 3.520 | 3.410 | 3.410 | 16,038 | -0.05(-1.45%) |
Sep 06, 2016 | 3.520 | 3.550 | 3.400 | 3.460 | 21,268 | -0.04(-1.14%) |
Sep 02, 2016 | 3.460 | 3.500 | 3.500 | 3.500 | 11,800 | +0.00(+0.00%) |
Sep 01, 2016 | 3.434 | 3.500 | 3.390 | 3.500 | 18,861 | +0.04(+1.16%) |
Aug 31, 2016 | 3.450 | 3.489 | 3.400 | 3.460 | 10,592 | +0.04(+1.02%) |
Aug 30, 2016 | 3.450 | 3.549 | 3.420 | 3.425 | 23,782 | +0.01(+0.44%) |
Aug 29, 2016 | 3.480 | 3.560 | 3.410 | 3.410 | 19,645 | -0.08(-2.29%) |
Aug 26, 2016 | 3.450 | 3.510 | 3.410 | 3.490 | 31,777 | -0.01(-0.29%) |
Aug 25, 2016 | 3.500 | 3.510 | 3.450 | 3.500 | 7,238 | -0.00(-0.11%) |
Aug 24, 2016 | 3.495 | 3.650 | 3.380 | 3.504 | 50,703 | +0.03(+0.97%) |
Aug 23, 2016 | 3.500 | 3.550 | 3.440 | 3.470 | 18,323 | +0.00(+0.00%) |
Aug 22, 2016 | 3.440 | 3.624 | 3.400 | 3.470 | 35,669 | -0.10(-2.80%) |
Aug 19, 2016 | 3.615 | 3.630 | 3.510 | 3.570 | 16,836 | +0.03(+0.85%) |
Aug 18, 2016 | 3.500 | 3.672 | 3.500 | 3.540 | 14,044 | +0.01(+0.31%) |
Aug 17, 2016 | 3.530 | 3.530 | 3.300 | 3.529 | 29,262 | -0.05(-1.42%) |
Aug 16, 2016 | 3.630 | 3.800 | 3.450 | 3.580 | 35,786 | -0.19(-5.04%) |
Aug 15, 2016 | 3.780 | 3.800 | 3.660 | 3.770 | 23,700 | -0.03(-0.79%) |
Aug 12, 2016 | 3.750 | 3.950 | 3.700 | 3.800 | 131,717 | +0.16(+4.40%) |
Aug 11, 2016 | 3.450 | 3.850 | 3.360 | 3.640 | 249,304 | +0.25(+7.38%) |
Aug 10, 2016 | 3.470 | 3.470 | 3.350 | 3.390 | 49,010 | +0.04(+1.19%) |
Aug 09, 2016 | 3.360 | 3.440 | 3.350 | 3.350 | 13,980 | -0.02(-0.59%) |
Aug 08, 2016 | 3.330 | 3.450 | 3.300 | 3.370 | 46,798 | +0.16(+4.98%) |
Aug 05, 2016 | 3.220 | 3.305 | 3.110 | 3.210 | 16,618 | +0.06(+1.90%) |
Aug 04, 2016 | 3.170 | 3.390 | 3.150 | 3.150 | 18,374 | +0.00(+0.00%) |
Aug 03, 2016 | 3.110 | 3.170 | 3.100 | 3.150 | 3,836 | +0.01(+0.32%) |
Aug 02, 2016 | 3.156 | 3.180 | 3.140 | 3.140 | 7,727 | -0.03(-0.95%) |
Aug 01, 2016 | 3.180 | 3.200 | 3.051 | 3.170 | 27,105 | +0.02(+0.63%) |
Jul 29, 2016 | 3.170 | 3.200 | 3.130 | 3.150 | 6,667 | -0.01(-0.32%) |
Jul 28, 2016 | 3.290 | 3.290 | 3.110 | 3.160 | 15,668 | -0.09(-2.77%) |
Jul 27, 2016 | 3.340 | 3.340 | 3.250 | 3.250 | 18,789 | -0.02(-0.61%) |
Jul 26, 2016 | 3.270 | 3.400 | 3.270 | 3.270 | 12,539 | +0.02(+0.62%) |
Jul 25, 2016 | 3.430 | 3.469 | 3.250 | 3.250 | 24,369 | -0.20(-5.80%) |
Jul 22, 2016 | 3.400 | 3.450 | 3.260 | 3.450 | 12,121 | +0.09(+2.68%) |
Jul 21, 2016 | 3.829 | 3.840 | 3.270 | 3.360 | 61,735 | -0.38(-10.16%) |
Jul 20, 2016 | 3.670 | 3.860 | 3.600 | 3.740 | 63,692 | +0.12(+3.31%) |
Jul 19, 2016 | 3.660 | 3.730 | 3.550 | 3.620 | 20,735 | +0.00(+0.00%) |
Jul 18, 2016 | 3.650 | 3.654 | 3.580 | 3.620 | 4,423 | +0.03(+0.84%) |
Jul 15, 2016 | 3.364 | 3.730 | 3.364 | 3.590 | 60,245 | +0.21(+6.21%) |
Jul 14, 2016 | 3.500 | 3.700 | 3.280 | 3.380 | 64,962 | -0.12(-3.43%) |
Jul 13, 2016 | 3.600 | 3.763 | 3.480 | 3.500 | 30,699 | -0.08(-2.23%) |
Jul 12, 2016 | 3.300 | 3.580 | 3.300 | 3.580 | 47,057 | +0.23(+6.87%) |
Jul 11, 2016 | 3.280 | 3.380 | 3.260 | 3.350 | 25,065 | +0.02(+0.60%) |
Jul 08, 2016 | 3.390 | 3.330 | 3.250 | 3.330 | 25,628 | +0.00(+0.00%) |
Jul 07, 2016 | 3.260 | 3.455 | 3.260 | 3.330 | 42,436 | +0.02(+0.60%) |
Jul 06, 2016 | 3.250 | 3.310 | 3.250 | 3.310 | 6,344 | +0.05(+1.53%) |
Jul 05, 2016 | 3.330 | 3.370 | 3.250 | 3.260 | 7,132 | -0.10(-2.97%) |
Jul 01, 2016 | 3.270 | 3.360 | 3.360 | 3.360 | 18,900 | +0.08(+2.44%) |
Jun 30, 2016 | 3.410 | 3.410 | 3.250 | 3.280 | 10,633 | -0.07(-2.09%) |
Jun 29, 2016 | 3.460 | 3.460 | 3.300 | 3.350 | 6,363 | -0.13(-3.74%) |
Jun 28, 2016 | 3.160 | 3.480 | 3.160 | 3.480 | 14,636 | +0.30(+9.43%) |
Jun 27, 2016 | 3.240 | 3.290 | 3.140 | 3.180 | 37,317 | +0.02(+0.63%) |
Jun 24, 2016 | 3.150 | 3.450 | 3.150 | 3.160 | 59,818 | -0.22(-6.51%) |
Jun 23, 2016 | 3.432 | 3.480 | 3.330 | 3.380 | 16,835 | -0.04(-1.17%) |
Jun 22, 2016 | 3.310 | 3.500 | 3.310 | 3.420 | 17,461 | +0.01(+0.29%) |
Jun 21, 2016 | 3.440 | 3.522 | 3.350 | 3.410 | 4,413 | -0.07(-2.01%) |
Jun 20, 2016 | 3.470 | 3.560 | 3.320 | 3.480 | 24,002 | -0.04(-1.14%) |
Jun 17, 2016 | 3.410 | 3.530 | 3.339 | 3.520 | 13,135 | +0.09(+2.62%) |
Jun 16, 2016 | 3.480 | 3.480 | 3.290 | 3.430 | 28,345 | -0.02(-0.58%) |
Jun 15, 2016 | 3.340 | 3.450 | 3.090 | 3.450 | 50,627 | +0.12(+3.60%) |
Jun 14, 2016 | 3.350 | 3.390 | 3.250 | 3.330 | 32,496 | -0.06(-1.77%) |
Jun 13, 2016 | 3.510 | 3.510 | 3.300 | 3.390 | 33,133 | -0.11(-3.14%) |
Jun 10, 2016 | 3.520 | 3.520 | 3.300 | 3.500 | 51,136 | +0.03(+0.86%) |
Jun 09, 2016 | 3.460 | 3.708 | 3.320 | 3.470 | 138,159 | +0.08(+2.36%) |
Jun 08, 2016 | 3.350 | 3.480 | 3.170 | 3.390 | 76,650 | +0.10(+2.96%) |
Jun 07, 2016 | 3.600 | 4.150 | 3.250 | 3.292 | 549,552 | -0.27(-7.49%) |
Jun 06, 2016 | 3.160 | 3.650 | 3.120 | 3.559 | 72,856 | +0.40(+12.63%) |
Jun 03, 2016 | 3.330 | 3.330 | 3.140 | 3.160 | 66,854 | -0.23(-6.78%) |
Jun 02, 2016 | 3.064 | 3.550 | 2.900 | 3.390 | 144,583 | +0.43(+14.53%) |