Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.800 | 7.800 | 7.732 | 7.800 | 32,894 | +0.00(+0.00%) |
May 30, 2017 | 7.650 | 7.800 | 7.600 | 7.800 | 39,341 | +0.05(+0.65%) |
May 26, 2017 | 7.750 | 7.750 | 7.550 | 7.750 | 26,176 | +0.00(+0.00%) |
May 25, 2017 | 7.700 | 7.800 | 7.600 | 7.750 | 23,472 | +0.10(+1.31%) |
May 24, 2017 | 7.750 | 7.800 | 7.550 | 7.650 | 68,510 | -0.15(-1.92%) |
May 23, 2017 | 7.800 | 7.850 | 7.650 | 7.800 | 38,926 | +0.00(+0.00%) |
May 22, 2017 | 7.650 | 7.900 | 7.650 | 7.800 | 31,687 | +0.10(+1.30%) |
May 19, 2017 | 7.600 | 7.800 | 7.550 | 7.700 | 35,505 | +0.05(+0.65%) |
May 18, 2017 | 7.700 | 7.750 | 7.550 | 7.650 | 35,656 | -0.15(-1.92%) |
May 17, 2017 | 7.950 | 7.950 | 7.675 | 7.800 | 31,598 | +0.00(+0.00%) |
May 16, 2017 | 7.800 | 7.850 | 7.550 | 7.800 | 27,951 | -0.05(-0.64%) |
May 15, 2017 | 8.100 | 8.100 | 7.800 | 7.850 | 28,976 | -0.10(-1.26%) |
May 12, 2017 | 7.950 | 8.000 | 7.750 | 7.950 | 39,622 | -0.05(-0.62%) |
May 11, 2017 | 8.000 | 8.000 | 7.490 | 8.000 | 44,614 | +0.00(+0.00%) |
May 10, 2017 | 7.950 | 8.050 | 7.650 | 8.000 | 73,379 | +0.10(+1.27%) |
May 09, 2017 | 7.620 | 7.900 | 7.620 | 7.900 | 25,009 | +0.25(+3.27%) |
May 08, 2017 | 7.600 | 7.725 | 7.450 | 7.650 | 34,827 | -0.10(-1.29%) |
May 05, 2017 | 7.600 | 7.750 | 7.100 | 7.750 | 50,441 | +0.15(+1.97%) |
May 04, 2017 | 7.500 | 7.700 | 7.460 | 7.600 | 62,499 | +0.00(+0.00%) |
May 03, 2017 | 7.250 | 7.600 | 7.250 | 7.600 | 142,612 | +0.35(+4.83%) |
May 02, 2017 | 7.050 | 7.300 | 7.050 | 7.250 | 66,051 | +0.20(+2.84%) |
May 01, 2017 | 7.050 | 7.100 | 6.850 | 7.050 | 83,092 | +0.10(+1.44%) |
Apr 28, 2017 | 6.750 | 7.150 | 6.750 | 6.950 | 166,390 | +0.20(+2.96%) |
Apr 27, 2017 | 6.250 | 6.750 | 6.250 | 6.750 | 103,745 | +0.45(+7.14%) |
Apr 26, 2017 | 6.250 | 6.350 | 6.160 | 6.300 | 59,153 | +0.10(+1.61%) |
Apr 25, 2017 | 5.900 | 6.400 | 5.900 | 6.200 | 39,736 | +0.30(+5.08%) |
Apr 24, 2017 | 5.900 | 6.000 | 5.850 | 5.900 | 26,158 | +0.00(+0.00%) |
Apr 21, 2017 | 5.850 | 5.950 | 5.850 | 5.900 | 32,545 | +0.10(+1.72%) |
Apr 20, 2017 | 5.850 | 5.950 | 5.800 | 5.800 | 28,650 | -0.01(-0.17%) |
Apr 19, 2017 | 5.650 | 5.950 | 5.600 | 5.810 | 42,276 | +0.21(+3.75%) |
Apr 18, 2017 | 5.650 | 5.650 | 5.500 | 5.600 | 57,783 | +0.00(+0.00%) |
Apr 17, 2017 | 5.750 | 5.750 | 5.600 | 5.600 | 28,033 | -0.05(-0.88%) |
Apr 13, 2017 | 5.605 | 5.700 | 5.600 | 5.650 | 40,698 | +0.08(+1.35%) |
Apr 12, 2017 | 5.560 | 5.650 | 5.525 | 5.575 | 39,915 | +0.08(+1.36%) |
Apr 11, 2017 | 5.600 | 5.600 | 5.500 | 5.500 | 10,715 | -0.10(-1.79%) |
Apr 10, 2017 | 5.550 | 5.600 | 5.500 | 5.600 | 4,739 | +0.05(+0.90%) |
Apr 07, 2017 | 5.550 | 5.600 | 5.500 | 5.550 | 5,871 | -0.05(-0.89%) |
Apr 06, 2017 | 5.600 | 5.650 | 5.550 | 5.600 | 8,889 | +0.00(+0.00%) |
Apr 05, 2017 | 5.550 | 5.750 | 5.550 | 5.600 | 16,930 | +0.05(+0.90%) |
Apr 04, 2017 | 5.650 | 5.700 | 5.550 | 5.550 | 17,255 | -0.05(-0.89%) |
Apr 03, 2017 | 5.600 | 5.700 | 5.600 | 5.600 | 16,708 | +0.05(+0.90%) |
Mar 31, 2017 | 5.550 | 5.550 | 5.491 | 5.550 | 3,081 | +0.05(+0.91%) |
Mar 30, 2017 | 5.450 | 5.500 | 5.350 | 5.500 | 14,827 | +0.00(+0.00%) |
Mar 29, 2017 | 5.250 | 5.500 | 5.250 | 5.500 | 22,860 | +0.10(+1.85%) |
Mar 28, 2017 | 5.450 | 5.550 | 5.400 | 5.400 | 5,965 | -0.05(-0.92%) |
Mar 27, 2017 | 5.450 | 5.500 | 5.400 | 5.450 | 13,803 | -0.05(-0.91%) |
Mar 24, 2017 | 5.500 | 5.600 | 5.500 | 5.500 | 19,160 | +0.05(+0.92%) |
Mar 23, 2017 | 5.442 | 5.550 | 5.442 | 5.450 | 13,027 | +0.00(+0.00%) |
Mar 22, 2017 | 5.450 | 5.550 | 5.400 | 5.450 | 17,772 | -0.05(-0.91%) |
Mar 21, 2017 | 5.460 | 5.500 | 5.440 | 5.500 | 10,451 | +0.05(+0.92%) |
Mar 20, 2017 | 5.400 | 5.550 | 5.400 | 5.450 | 11,436 | +0.05(+0.93%) |
Mar 17, 2017 | 5.413 | 5.500 | 5.400 | 5.400 | 21,399 | +0.05(+0.93%) |
Mar 16, 2017 | 5.350 | 5.450 | 5.350 | 5.350 | 20,619 | -0.10(-1.83%) |
Mar 15, 2017 | 5.550 | 5.613 | 5.350 | 5.450 | 23,290 | -0.05(-0.91%) |
Mar 14, 2017 | 5.450 | 5.550 | 5.400 | 5.500 | 56,788 | +0.10(+1.85%) |
Mar 13, 2017 | 5.550 | 5.550 | 5.400 | 5.400 | 11,677 | -0.10(-1.82%) |
Mar 10, 2017 | 5.600 | 5.600 | 5.500 | 5.500 | 19,340 | +0.00(+0.00%) |
Mar 09, 2017 | 5.400 | 5.550 | 5.400 | 5.500 | 50,142 | +0.10(+1.85%) |
Mar 08, 2017 | 5.400 | 5.524 | 5.400 | 5.400 | 17,620 | +0.05(+0.93%) |
Mar 07, 2017 | 5.305 | 5.500 | 5.300 | 5.350 | 49,304 | +0.00(+0.00%) |
Mar 06, 2017 | 5.300 | 5.350 | 5.250 | 5.350 | 62,994 | +0.10(+1.90%) |
Mar 03, 2017 | 5.286 | 5.300 | 5.286 | 5.250 | 28,578 | -0.05(-0.94%) |
Mar 02, 2017 | 5.250 | 5.300 | 5.200 | 5.300 | 15,765 | +0.05(+0.95%) |
Mar 01, 2017 | 5.200 | 5.300 | 5.200 | 5.250 | 89,346 | +0.10(+1.94%) |
Feb 28, 2017 | 5.250 | 5.290 | 5.125 | 5.150 | 19,596 | -0.10(-1.90%) |
Feb 27, 2017 | 5.300 | 5.350 | 5.200 | 5.250 | 31,297 | -0.08(-1.41%) |
Feb 24, 2017 | 5.300 | 5.400 | 5.300 | 5.325 | 9,955 | +0.03(+0.47%) |
Feb 23, 2017 | 5.300 | 5.325 | 5.250 | 5.300 | 16,943 | +0.00(+0.00%) |
Feb 22, 2017 | 5.300 | 5.350 | 5.250 | 5.300 | 35,714 | -0.05(-0.93%) |
Feb 21, 2017 | 5.350 | 5.350 | 5.300 | 5.350 | 24,339 | +0.00(+0.00%) |
Feb 17, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.05(+0.94%) | |
Feb 16, 2017 | 5.350 | 5.400 | 5.250 | 5.300 | 32,189 | +0.00(+0.00%) |
Feb 15, 2017 | 5.300 | 5.332 | 5.294 | 5.300 | 29,305 | +0.00(+0.00%) |
Feb 14, 2017 | 5.305 | 5.400 | 5.300 | 5.300 | 42,714 | -0.10(-1.85%) |
Feb 13, 2017 | 5.200 | 5.400 | 5.150 | 5.400 | 41,538 | +0.20(+3.85%) |
Feb 10, 2017 | 5.350 | 5.350 | 5.100 | 5.200 | 23,916 | -0.02(-0.48%) |
Feb 09, 2017 | 5.200 | 5.250 | 5.200 | 5.225 | 6,655 | +0.02(+0.48%) |
Feb 08, 2017 | 5.200 | 5.250 | 5.200 | 5.200 | 4,938 | +0.00(+0.00%) |
Feb 07, 2017 | 5.150 | 5.250 | 5.100 | 5.200 | 14,510 | +0.05(+0.97%) |
Feb 06, 2017 | 5.100 | 5.250 | 5.100 | 5.150 | 5,245 | -0.05(-0.96%) |
Feb 03, 2017 | 5.250 | 5.300 | 5.100 | 5.200 | 14,640 | -0.10(-1.89%) |
Feb 02, 2017 | 5.250 | 5.300 | 5.200 | 5.300 | 28,477 | +0.05(+0.95%) |
Feb 01, 2017 | 5.200 | 5.260 | 5.200 | 5.250 | 17,069 | +0.10(+1.94%) |
Jan 31, 2017 | 5.200 | 5.300 | 5.150 | 5.150 | 7,550 | -0.10(-1.90%) |
Jan 30, 2017 | 5.250 | 5.300 | 5.150 | 5.250 | 6,101 | -0.05(-0.94%) |
Jan 27, 2017 | 5.250 | 5.300 | 5.200 | 5.300 | 4,971 | +0.14(+2.71%) |
Jan 26, 2017 | 5.350 | 5.350 | 5.150 | 5.160 | 2,806 | -0.14(-2.64%) |
Jan 25, 2017 | 5.250 | 5.300 | 5.250 | 5.300 | 16,689 | +0.05(+0.95%) |
Jan 24, 2017 | 5.050 | 5.255 | 5.050 | 5.250 | 51,243 | +0.00(+0.00%) |
Jan 23, 2017 | 5.400 | 5.400 | 5.175 | 5.250 | 26,963 | -0.10(-1.87%) |
Jan 20, 2017 | 5.100 | 5.450 | 5.100 | 5.350 | 28,619 | +0.20(+3.88%) |
Jan 19, 2017 | 5.150 | 5.200 | 5.100 | 5.150 | 9,347 | +0.05(+0.98%) |
Jan 18, 2017 | 5.150 | 5.150 | 5.100 | 5.100 | 4,687 | +0.00(+0.00%) |
Jan 17, 2017 | 5.250 | 5.250 | 5.100 | 5.100 | 7,555 | -0.20(-3.77%) |
Jan 13, 2017 | 5.300 | 5.300 | 5.300 | 0 | +0.10(+1.92%) | |
Jan 12, 2017 | 5.150 | 5.200 | 5.100 | 5.200 | 4,937 | -0.02(-0.48%) |
Jan 11, 2017 | 5.400 | 5.400 | 5.200 | 5.225 | 5,291 | -0.12(-2.34%) |
Jan 10, 2017 | 5.150 | 5.400 | 5.100 | 5.350 | 8,035 | +0.30(+5.94%) |
Jan 09, 2017 | 5.050 | 5.200 | 5.000 | 5.050 | 27,307 | +0.00(+0.00%) |
Jan 06, 2017 | 5.450 | 5.450 | 5.050 | 5.050 | 29,399 | -0.30(-5.61%) |
Jan 05, 2017 | 5.250 | 5.350 | 5.200 | 5.350 | 3,709 | +0.10(+1.90%) |
Jan 04, 2017 | 5.350 | 5.350 | 5.250 | 5.250 | 2,624 | -0.15(-2.78%) |
Jan 03, 2017 | 5.600 | 5.600 | 5.100 | 5.400 | 8,895 | -0.10(-1.82%) |
Dec 30, 2016 | 5.500 | 5.500 | 5.500 | 0 | +0.35(+6.80%) | |
Dec 29, 2016 | 5.350 | 5.400 | 5.015 | 5.150 | 12,772 | -0.15(-2.83%) |
Dec 28, 2016 | 5.600 | 5.600 | 5.200 | 5.300 | 13,779 | -0.30(-5.36%) |
Dec 27, 2016 | 5.700 | 5.700 | 5.500 | 5.600 | 16,300 | +0.00(+0.00%) |
Dec 23, 2016 | 5.600 | 5.600 | 5.600 | 0 | +0.05(+0.90%) | |
Dec 22, 2016 | 5.550 | 5.700 | 5.450 | 5.550 | 17,226 | +0.05(+0.91%) |
Dec 21, 2016 | 5.300 | 5.550 | 5.150 | 5.500 | 12,374 | +0.28(+5.26%) |
Dec 20, 2016 | 5.302 | 5.425 | 5.150 | 5.225 | 12,453 | -0.23(-4.13%) |
Dec 19, 2016 | 5.250 | 5.450 | 5.125 | 5.450 | 32,596 | +0.28(+5.31%) |
Dec 16, 2016 | 5.200 | 5.250 | 5.150 | 5.175 | 6,143 | +0.02(+0.49%) |
Dec 15, 2016 | 5.050 | 5.200 | 5.050 | 5.150 | 28,697 | +0.10(+1.98%) |
Dec 14, 2016 | 5.000 | 5.100 | 5.000 | 5.050 | 84,976 | +0.00(+0.00%) |
Dec 13, 2016 | 5.100 | 5.140 | 5.050 | 5.050 | 14,931 | -0.05(-0.98%) |
Dec 12, 2016 | 5.150 | 5.200 | 5.000 | 5.100 | 17,434 | -0.10(-1.92%) |
Dec 09, 2016 | 5.111 | 5.200 | 5.100 | 5.200 | 13,111 | +0.10(+1.96%) |
Dec 08, 2016 | 5.150 | 5.350 | 5.100 | 5.100 | 17,243 | -0.05(-0.97%) |
Dec 07, 2016 | 5.100 | 5.150 | 5.075 | 5.150 | 23,910 | +0.15(+3.00%) |
Dec 06, 2016 | 4.950 | 5.150 | 4.950 | 5.000 | 9,965 | +0.10(+2.04%) |
Dec 05, 2016 | 5.000 | 5.050 | 4.950 | 4.900 | 4,139 | -0.05(-1.01%) |
Dec 02, 2016 | 4.950 | 4.950 | 4.900 | 4.950 | 17,945 | +0.00(+0.00%) |
Dec 01, 2016 | 5.000 | 5.050 | 4.950 | 4.950 | 7,039 | +0.00(+0.00%) |
Nov 30, 2016 | 5.100 | 5.200 | 4.950 | 4.950 | 19,440 | +0.00(+0.00%) |
Nov 29, 2016 | 4.950 | 5.150 | 4.950 | 4.950 | 8,683 | +0.05(+1.02%) |
Nov 28, 2016 | 4.900 | 5.200 | 4.900 | 4.900 | 29,928 | -0.05(-1.01%) |
Nov 25, 2016 | 5.100 | 5.100 | 4.850 | 4.950 | 15,812 | +0.05(+1.02%) |
Nov 23, 2016 | 4.900 | 4.900 | 4.900 | 0 | -0.20(-3.92%) | |
Nov 22, 2016 | 4.950 | 5.100 | 4.950 | 5.100 | 17,720 | +0.15(+3.03%) |
Nov 21, 2016 | 5.100 | 5.100 | 4.900 | 4.950 | 5,938 | -0.20(-3.88%) |
Nov 18, 2016 | 5.000 | 5.150 | 4.900 | 5.150 | 40,283 | +0.10(+1.98%) |
Nov 17, 2016 | 5.050 | 5.450 | 4.900 | 5.050 | 38,240 | +0.05(+1.00%) |
Nov 16, 2016 | 4.900 | 5.050 | 4.825 | 5.000 | 39,446 | +0.10(+2.04%) |
Nov 15, 2016 | 5.000 | 5.550 | 4.800 | 4.900 | 48,557 | -0.10(-2.00%) |
Nov 14, 2016 | 4.900 | 5.100 | 4.900 | 5.000 | 1,954 | +0.20(+4.17%) |
Nov 11, 2016 | 4.800 | 5.100 | 4.750 | 4.800 | 36,176 | +0.05(+1.05%) |
Nov 10, 2016 | 4.700 | 4.850 | 4.700 | 4.750 | 26,685 | +0.00(+0.00%) |
Nov 09, 2016 | 4.750 | 4.850 | 4.670 | 4.750 | 16,504 | -0.05(-1.04%) |
Nov 08, 2016 | 4.816 | 5.250 | 4.750 | 4.800 | 19,075 | +0.10(+2.13%) |
Nov 07, 2016 | 4.750 | 4.950 | 4.700 | 4.700 | 13,284 | +0.00(+0.00%) |
Nov 04, 2016 | 4.650 | 4.850 | 4.650 | 4.700 | 67,278 | +0.10(+2.17%) |
Nov 03, 2016 | 4.850 | 4.900 | 4.600 | 4.600 | 18,152 | -0.30(-6.12%) |
Nov 02, 2016 | 4.950 | 5.150 | 4.850 | 4.900 | 18,094 | -0.10(-2.00%) |
Nov 01, 2016 | 5.200 | 5.240 | 4.950 | 5.000 | 12,742 | -0.15(-2.91%) |
Oct 31, 2016 | 5.150 | 5.250 | 4.910 | 5.150 | 6,670 | +0.03(+0.59%) |
Oct 28, 2016 | 5.310 | 5.360 | 5.105 | 5.120 | 8,731 | -0.18(-3.40%) |
Oct 27, 2016 | 5.490 | 5.622 | 5.300 | 5.300 | 28,113 | -0.16(-2.93%) |
Oct 26, 2016 | 5.748 | 5.780 | 5.460 | 5.460 | 28,914 | -0.06(-1.09%) |
Oct 25, 2016 | 5.510 | 5.730 | 5.500 | 5.520 | 41,542 | +0.02(+0.36%) |
Oct 24, 2016 | 5.400 | 5.721 | 5.400 | 5.500 | 91,185 | +0.10(+1.85%) |
Oct 21, 2016 | 5.690 | 5.720 | 5.400 | 5.400 | 83,455 | -0.23(-4.09%) |
Oct 20, 2016 | 5.760 | 5.800 | 5.630 | 5.630 | 37,199 | -0.13(-2.26%) |
Oct 19, 2016 | 5.769 | 5.920 | 5.665 | 5.760 | 47,212 | +0.08(+1.41%) |
Oct 18, 2016 | 5.780 | 5.780 | 5.640 | 5.680 | 11,694 | -0.12(-2.07%) |
Oct 17, 2016 | 5.780 | 5.800 | 5.590 | 5.800 | 10,810 | +0.00(+0.00%) |
Oct 14, 2016 | 5.750 | 5.800 | 5.750 | 5.800 | 12,426 | +0.05(+0.87%) |
Oct 13, 2016 | 5.650 | 5.790 | 5.650 | 5.750 | 9,985 | +0.14(+2.50%) |
Oct 12, 2016 | 5.579 | 5.610 | 5.570 | 5.610 | 5,219 | +0.01(+0.18%) |
Oct 11, 2016 | 5.680 | 5.760 | 5.550 | 5.600 | 20,251 | -0.16(-2.78%) |
Oct 10, 2016 | 5.620 | 5.790 | 5.620 | 5.760 | 2,363 | -0.02(-0.35%) |
Oct 07, 2016 | 5.850 | 5.850 | 5.749 | 5.780 | 8,568 | -0.04(-0.69%) |
Oct 06, 2016 | 5.780 | 5.840 | 5.770 | 5.820 | 5,313 | +0.03(+0.52%) |
Oct 05, 2016 | 5.700 | 5.840 | 5.590 | 5.790 | 22,534 | +0.06(+1.05%) |
Oct 04, 2016 | 5.850 | 5.850 | 5.684 | 5.730 | 26,389 | -0.09(-1.55%) |
Oct 03, 2016 | 5.790 | 5.830 | 5.530 | 5.820 | 19,177 | +0.08(+1.39%) |
Sep 30, 2016 | 5.720 | 5.880 | 5.720 | 5.740 | 77,633 | +0.05(+0.88%) |
Sep 29, 2016 | 5.660 | 5.725 | 5.610 | 5.690 | 31,904 | +0.03(+0.53%) |
Sep 28, 2016 | 5.600 | 5.680 | 5.590 | 5.660 | 71,204 | +0.10(+1.79%) |
Sep 27, 2016 | 5.219 | 5.600 | 5.219 | 5.561 | 38,318 | +0.09(+1.66%) |
Sep 26, 2016 | 5.310 | 5.470 | 5.230 | 5.470 | 35,446 | +0.08(+1.48%) |
Sep 23, 2016 | 4.980 | 5.450 | 4.950 | 5.390 | 234,465 | +0.40(+8.02%) |
Sep 22, 2016 | 5.029 | 5.030 | 4.880 | 4.990 | 62,576 | -0.06(-1.19%) |
Sep 21, 2016 | 5.030 | 5.050 | 4.820 | 5.050 | 153,581 | +0.00(+0.00%) |
Sep 20, 2016 | 5.030 | 5.050 | 5.030 | 5.050 | 26,019 | +0.00(+0.00%) |
Sep 19, 2016 | 5.040 | 5.050 | 5.000 | 5.050 | 10,948 | +0.00(+0.00%) |
Sep 16, 2016 | 5.060 | 5.070 | 5.000 | 5.050 | 57,154 | -0.01(-0.20%) |
Sep 15, 2016 | 5.070 | 5.250 | 5.010 | 5.060 | 40,838 | -0.07(-1.36%) |
Sep 14, 2016 | 4.700 | 5.170 | 4.700 | 5.130 | 149,211 | +0.46(+9.85%) |
Sep 13, 2016 | 4.760 | 4.829 | 4.670 | 4.670 | 22,648 | -0.14(-2.91%) |
Sep 12, 2016 | 4.745 | 4.910 | 4.710 | 4.810 | 13,401 | +0.15(+3.22%) |
Sep 09, 2016 | 4.640 | 4.770 | 4.640 | 4.660 | 18,262 | -0.17(-3.52%) |
Sep 08, 2016 | 4.980 | 5.000 | 4.780 | 4.830 | 27,930 | -0.11(-2.23%) |
Sep 07, 2016 | 4.910 | 5.050 | 4.800 | 4.940 | 165,501 | -0.01(-0.20%) |
Sep 06, 2016 | 4.900 | 4.960 | 4.850 | 4.950 | 96,887 | +0.08(+1.64%) |
Sep 02, 2016 | 4.760 | 4.870 | 4.870 | 4.870 | 114,700 | +0.10(+2.10%) |
Sep 01, 2016 | 4.790 | 4.850 | 4.750 | 4.770 | 28,544 | -0.07(-1.45%) |
Aug 31, 2016 | 4.620 | 4.850 | 4.590 | 4.840 | 125,178 | +0.27(+5.91%) |
Aug 30, 2016 | 4.680 | 4.680 | 4.550 | 4.570 | 8,399 | -0.12(-2.56%) |
Aug 29, 2016 | 4.650 | 4.700 | 4.620 | 4.690 | 23,555 | +0.05(+1.08%) |
Aug 26, 2016 | 4.670 | 4.670 | 4.550 | 4.640 | 15,450 | +0.04(+0.87%) |
Aug 25, 2016 | 4.630 | 4.634 | 4.590 | 4.600 | 13,557 | -0.02(-0.43%) |
Aug 24, 2016 | 4.571 | 4.700 | 4.571 | 4.620 | 12,983 | -0.06(-1.28%) |
Aug 23, 2016 | 4.680 | 4.710 | 4.644 | 4.680 | 25,337 | +0.00(+0.00%) |
Aug 22, 2016 | 4.520 | 4.700 | 4.520 | 4.680 | 11,489 | +0.03(+0.65%) |
Aug 19, 2016 | 4.600 | 4.655 | 4.540 | 4.650 | 19,371 | +0.04(+0.87%) |
Aug 18, 2016 | 4.540 | 4.643 | 4.530 | 4.610 | 7,495 | +0.05(+1.10%) |
Aug 17, 2016 | 4.630 | 4.680 | 4.560 | 4.560 | 22,661 | -0.03(-0.65%) |
Aug 16, 2016 | 4.630 | 4.650 | 4.575 | 4.590 | 9,633 | -0.01(-0.22%) |
Aug 15, 2016 | 4.590 | 4.650 | 4.590 | 4.600 | 7,914 | +0.00(+0.00%) |
Aug 12, 2016 | 4.600 | 4.640 | 4.580 | 4.600 | 5,703 | -0.05(-1.08%) |
Aug 11, 2016 | 4.640 | 4.657 | 4.600 | 4.650 | 26,369 | +0.03(+0.65%) |
Aug 10, 2016 | 4.640 | 4.650 | 4.620 | 4.620 | 8,222 | +0.06(+1.32%) |
Aug 09, 2016 | 4.570 | 4.660 | 4.550 | 4.560 | 2,374 | +0.06(+1.33%) |
Aug 08, 2016 | 4.560 | 4.666 | 4.500 | 4.500 | 9,043 | -0.10(-2.17%) |
Aug 05, 2016 | 4.590 | 4.620 | 4.590 | 4.600 | 4,874 | +0.00(+0.00%) |
Aug 04, 2016 | 4.574 | 4.640 | 4.550 | 4.600 | 4,723 | -0.06(-1.29%) |
Aug 03, 2016 | 4.450 | 4.660 | 4.450 | 4.660 | 2,350 | +0.15(+3.32%) |
Aug 02, 2016 | 4.600 | 4.603 | 4.500 | 4.510 | 10,646 | -0.12(-2.59%) |
Aug 01, 2016 | 4.640 | 4.660 | 4.610 | 4.630 | 5,789 | +0.03(+0.65%) |
Jul 29, 2016 | 4.640 | 4.660 | 4.600 | 4.600 | 2,882 | +0.07(+1.55%) |
Jul 28, 2016 | 4.460 | 4.630 | 4.460 | 4.530 | 18,728 | +0.06(+1.34%) |
Jul 27, 2016 | 4.520 | 4.570 | 4.460 | 4.470 | 7,153 | +0.01(+0.22%) |
Jul 26, 2016 | 4.460 | 4.560 | 4.460 | 4.460 | 8,139 | +0.01(+0.22%) |
Jul 25, 2016 | 4.510 | 4.515 | 4.400 | 4.450 | 7,159 | -0.07(-1.55%) |
Jul 22, 2016 | 4.450 | 4.600 | 4.450 | 4.520 | 3,590 | +0.02(+0.44%) |
Jul 21, 2016 | 4.570 | 4.570 | 4.500 | 4.500 | 563 | -0.05(-1.10%) |
Jul 20, 2016 | 4.450 | 4.576 | 4.450 | 4.550 | 2,184 | +0.08(+1.79%) |
Jul 19, 2016 | 4.450 | 4.470 | 4.450 | 4.470 | 3,258 | +0.01(+0.22%) |
Jul 18, 2016 | 4.460 | 4.500 | 4.460 | 4.460 | 17,157 | +0.06(+1.36%) |
Jul 15, 2016 | 4.470 | 4.504 | 4.340 | 4.400 | 25,867 | -0.02(-0.45%) |
Jul 14, 2016 | 4.540 | 4.540 | 4.420 | 4.420 | 21,246 | -0.09(-2.00%) |
Jul 13, 2016 | 4.550 | 4.560 | 4.500 | 4.510 | 8,220 | -0.05(-1.10%) |
Jul 12, 2016 | 4.560 | 4.655 | 4.560 | 4.560 | 4,766 | +0.04(+0.88%) |
Jul 11, 2016 | 4.600 | 4.660 | 4.520 | 4.520 | 8,651 | -0.07(-1.53%) |
Jul 08, 2016 | 4.724 | 4.740 | 4.590 | 4.590 | 19,234 | -0.09(-1.92%) |
Jul 07, 2016 | 4.667 | 4.730 | 4.667 | 4.680 | 10,993 | +0.03(+0.65%) |
Jul 05, 2016 | 4.740 | 4.790 | 4.650 | 4.650 | 21,484 | -0.11(-2.31%) |
Jul 01, 2016 | 4.500 | 4.760 | 4.760 | 4.760 | 3,000 | +0.05(+1.06%) |
Jun 30, 2016 | 4.690 | 4.770 | 4.652 | 4.710 | 7,007 | +0.00(+0.00%) |
Jun 29, 2016 | 4.700 | 4.770 | 4.610 | 4.710 | 2,692 | +0.00(+0.00%) |
Jun 28, 2016 | 4.640 | 4.755 | 4.580 | 4.710 | 6,885 | +0.04(+0.86%) |
Jun 27, 2016 | 4.700 | 4.790 | 4.440 | 4.670 | 4,964 | +0.01(+0.21%) |
Jun 24, 2016 | 4.590 | 4.800 | 4.430 | 4.660 | 22,143 | +0.07(+1.53%) |
Jun 23, 2016 | 4.630 | 4.810 | 4.550 | 4.590 | 7,751 | -0.06(-1.29%) |
Jun 22, 2016 | 4.620 | 4.740 | 4.560 | 4.650 | 9,410 | -0.01(-0.21%) |
Jun 21, 2016 | 4.580 | 4.700 | 4.580 | 4.660 | 7,475 | -0.01(-0.21%) |
Jun 20, 2016 | 4.610 | 4.770 | 4.610 | 4.670 | 12,908 | +0.15(+3.32%) |
Jun 17, 2016 | 4.770 | 5.050 | 4.520 | 4.520 | 222,630 | -0.34(-7.00%) |
Jun 16, 2016 | 4.570 | 4.980 | 4.570 | 4.860 | 141,879 | +0.11(+2.32%) |
Jun 15, 2016 | 5.000 | 5.090 | 4.690 | 4.750 | 104,527 | -0.45(-8.65%) |
Jun 14, 2016 | 4.830 | 5.200 | 4.830 | 5.200 | 286,393 | +0.44(+9.24%) |
Jun 13, 2016 | 4.785 | 4.800 | 4.750 | 4.760 | 7,405 | -0.03(-0.62%) |
Jun 10, 2016 | 4.650 | 4.800 | 4.650 | 4.790 | 20,941 | +0.10(+2.13%) |
Jun 09, 2016 | 4.560 | 4.690 | 4.560 | 4.690 | 5,132 | +0.12(+2.63%) |
Jun 08, 2016 | 4.510 | 4.600 | 4.500 | 4.570 | 5,517 | +0.05(+1.11%) |
Jun 07, 2016 | 4.670 | 4.700 | 4.520 | 4.520 | 19,201 | -0.16(-3.42%) |
Jun 06, 2016 | 4.570 | 4.700 | 4.487 | 4.680 | 20,151 | +0.09(+1.96%) |
Jun 03, 2016 | 4.570 | 4.640 | 4.500 | 4.590 | 15,746 | +0.08(+1.77%) |
Jun 02, 2016 | 4.569 | 4.670 | 4.460 | 4.510 | 24,080 | -0.03(-0.66%) |