Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.970 | 6.290 | 5.650 | 5.680 | 163,867 | -0.30(-5.02%) |
May 30, 2017 | 6.330 | 6.340 | 5.950 | 5.980 | 299,727 | -0.36(-5.68%) |
May 26, 2017 | 6.440 | 6.500 | 6.330 | 6.340 | 200,747 | +0.00(+0.00%) |
May 25, 2017 | 6.100 | 6.400 | 6.100 | 6.340 | 305,367 | +0.18(+2.92%) |
May 24, 2017 | 5.990 | 6.170 | 5.910 | 6.160 | 299,057 | +0.17(+2.84%) |
May 23, 2017 | 5.870 | 6.220 | 5.844 | 5.990 | 553,583 | +0.08(+1.35%) |
May 22, 2017 | 5.870 | 5.950 | 5.730 | 5.910 | 93,319 | +0.08(+1.37%) |
May 19, 2017 | 5.530 | 6.100 | 5.530 | 5.830 | 255,337 | +0.10(+1.75%) |
May 18, 2017 | 5.680 | 5.780 | 5.540 | 5.730 | 39,185 | +0.06(+1.06%) |
May 17, 2017 | 5.710 | 5.780 | 5.650 | 5.670 | 43,797 | -0.11(-1.90%) |
May 16, 2017 | 5.750 | 5.780 | 5.740 | 5.780 | 61,030 | +0.00(+0.00%) |
May 15, 2017 | 5.580 | 5.850 | 5.580 | 5.780 | 66,433 | +0.20(+3.58%) |
May 12, 2017 | 5.450 | 5.590 | 5.350 | 5.580 | 110,298 | +0.15(+2.76%) |
May 11, 2017 | 5.350 | 5.500 | 5.350 | 5.430 | 75,515 | +0.04(+0.74%) |
May 10, 2017 | 5.400 | 5.480 | 5.330 | 5.390 | 59,731 | -0.01(-0.19%) |
May 09, 2017 | 5.400 | 5.500 | 5.280 | 5.400 | 121,212 | +0.04(+0.75%) |
May 08, 2017 | 5.250 | 5.500 | 5.220 | 5.360 | 107,577 | +0.08(+1.52%) |
May 05, 2017 | 5.080 | 5.320 | 5.040 | 5.280 | 33,654 | +0.24(+4.76%) |
May 04, 2017 | 5.140 | 5.190 | 4.940 | 5.040 | 124,960 | -0.13(-2.51%) |
May 03, 2017 | 5.240 | 5.310 | 5.130 | 5.170 | 46,761 | -0.11(-2.08%) |
May 02, 2017 | 5.300 | 5.360 | 5.220 | 5.280 | 91,790 | -0.05(-0.94%) |
May 01, 2017 | 5.340 | 5.465 | 5.230 | 5.330 | 74,123 | +0.04(+0.76%) |
Apr 28, 2017 | 5.260 | 5.420 | 5.170 | 5.290 | 199,544 | +0.07(+1.34%) |
Apr 27, 2017 | 5.150 | 5.280 | 5.076 | 5.220 | 58,242 | +0.07(+1.36%) |
Apr 26, 2017 | 5.140 | 5.180 | 5.060 | 5.150 | 54,292 | +0.04(+0.78%) |
Apr 25, 2017 | 5.050 | 5.330 | 5.050 | 5.110 | 121,912 | +0.07(+1.39%) |
Apr 24, 2017 | 5.130 | 5.250 | 4.960 | 5.040 | 98,944 | -0.01(-0.20%) |
Apr 21, 2017 | 5.140 | 5.180 | 4.881 | 5.050 | 46,330 | -0.08(-1.56%) |
Apr 20, 2017 | 5.120 | 5.310 | 4.950 | 5.130 | 105,067 | +0.04(+0.79%) |
Apr 19, 2017 | 5.300 | 5.430 | 5.050 | 5.090 | 107,986 | -0.21(-3.96%) |
Apr 18, 2017 | 5.470 | 5.670 | 5.280 | 5.300 | 154,283 | -0.17(-3.11%) |
Apr 17, 2017 | 5.720 | 5.720 | 5.300 | 5.470 | 125,815 | -0.08(-1.44%) |
Apr 13, 2017 | 5.720 | 5.800 | 5.480 | 5.550 | 148,877 | -0.20(-3.48%) |
Apr 12, 2017 | 5.950 | 6.150 | 5.690 | 5.750 | 555,993 | -0.11(-1.88%) |
Apr 11, 2017 | 5.490 | 5.920 | 5.440 | 5.860 | 195,446 | +0.37(+6.74%) |
Apr 10, 2017 | 5.650 | 5.650 | 5.450 | 5.490 | 113,903 | -0.17(-3.00%) |
Apr 07, 2017 | 5.410 | 5.850 | 5.410 | 5.660 | 279,087 | +0.25(+4.62%) |
Apr 06, 2017 | 5.330 | 5.500 | 5.330 | 5.410 | 65,311 | +0.05(+0.93%) |
Apr 05, 2017 | 5.410 | 5.550 | 5.340 | 5.360 | 213,803 | +0.01(+0.19%) |
Apr 04, 2017 | 5.330 | 5.460 | 5.210 | 5.350 | 197,219 | +0.01(+0.19%) |
Apr 03, 2017 | 5.480 | 5.480 | 5.310 | 5.340 | 45,874 | -0.10(-1.84%) |
Mar 31, 2017 | 5.356 | 5.440 | 5.300 | 5.440 | 40,698 | +0.07(+1.30%) |
Mar 30, 2017 | 5.314 | 5.400 | 5.314 | 5.370 | 26,172 | +0.04(+0.75%) |
Mar 29, 2017 | 5.350 | 5.380 | 5.250 | 5.330 | 30,744 | +0.03(+0.57%) |
Mar 28, 2017 | 5.100 | 5.360 | 5.092 | 5.300 | 60,715 | +0.15(+2.91%) |
Mar 27, 2017 | 5.046 | 5.220 | 4.980 | 5.150 | 24,095 | +0.03(+0.59%) |
Mar 24, 2017 | 5.030 | 5.180 | 4.970 | 5.120 | 50,634 | -0.01(-0.19%) |
Mar 23, 2017 | 5.060 | 5.189 | 5.000 | 5.130 | 108,938 | +0.07(+1.38%) |
Mar 22, 2017 | 5.100 | 5.230 | 4.950 | 5.060 | 186,975 | -0.09(-1.75%) |
Mar 21, 2017 | 5.640 | 5.640 | 5.081 | 5.150 | 127,443 | -0.39(-7.04%) |
Mar 20, 2017 | 5.190 | 5.640 | 5.180 | 5.540 | 198,938 | +0.36(+6.95%) |
Mar 17, 2017 | 5.060 | 5.190 | 4.970 | 5.180 | 46,744 | +0.14(+2.78%) |
Mar 16, 2017 | 5.050 | 5.050 | 4.840 | 5.040 | 96,816 | -0.04(-0.79%) |
Mar 15, 2017 | 5.130 | 5.190 | 5.000 | 5.080 | 31,091 | -0.02(-0.39%) |
Mar 14, 2017 | 5.140 | 5.250 | 4.970 | 5.100 | 26,879 | -0.01(-0.20%) |
Mar 13, 2017 | 5.010 | 5.210 | 4.970 | 5.110 | 249,114 | +0.10(+2.00%) |
Mar 10, 2017 | 5.020 | 5.050 | 5.000 | 5.010 | 49,876 | +0.02(+0.40%) |
Mar 09, 2017 | 4.920 | 5.030 | 4.886 | 4.990 | 65,681 | +0.11(+2.25%) |
Mar 08, 2017 | 4.880 | 4.970 | 4.860 | 4.880 | 39,160 | +0.01(+0.21%) |
Mar 07, 2017 | 4.940 | 4.940 | 4.798 | 4.870 | 32,287 | -0.01(-0.20%) |
Mar 06, 2017 | 4.860 | 5.050 | 4.860 | 4.880 | 51,964 | -0.03(-0.61%) |
Mar 03, 2017 | 4.840 | 4.950 | 4.760 | 4.910 | 61,804 | +0.07(+1.45%) |
Mar 02, 2017 | 4.720 | 4.870 | 4.720 | 4.840 | 34,270 | +0.06(+1.26%) |
Mar 01, 2017 | 4.690 | 4.890 | 4.660 | 4.780 | 74,099 | +0.12(+2.58%) |
Feb 28, 2017 | 4.820 | 4.939 | 4.600 | 4.660 | 53,181 | -0.24(-4.90%) |
Feb 27, 2017 | 4.860 | 4.940 | 4.780 | 4.900 | 51,759 | +0.04(+0.82%) |
Feb 24, 2017 | 4.950 | 5.020 | 4.830 | 4.860 | 69,147 | -0.11(-2.21%) |
Feb 23, 2017 | 4.930 | 5.070 | 4.880 | 4.970 | 50,905 | +0.03(+0.61%) |
Feb 22, 2017 | 4.970 | 5.120 | 4.878 | 4.940 | 117,960 | -0.11(-2.18%) |
Feb 21, 2017 | 5.240 | 5.300 | 4.880 | 5.050 | 167,368 | -0.27(-5.08%) |
Feb 17, 2017 | 5.320 | 5.320 | 5.320 | 0 | -0.06(-1.12%) | |
Feb 16, 2017 | 5.440 | 5.450 | 5.320 | 5.380 | 64,991 | -0.01(-0.19%) |
Feb 15, 2017 | 5.180 | 5.440 | 5.150 | 5.390 | 136,157 | +0.19(+3.65%) |
Feb 14, 2017 | 4.990 | 5.200 | 4.950 | 5.200 | 94,166 | +0.21(+4.21%) |
Feb 13, 2017 | 4.940 | 5.040 | 4.850 | 4.990 | 184,778 | -0.02(-0.40%) |
Feb 10, 2017 | 5.080 | 5.127 | 4.400 | 5.010 | 270,316 | -0.21(-4.02%) |
Feb 09, 2017 | 5.170 | 5.300 | 5.160 | 5.220 | 94,128 | +0.02(+0.38%) |
Feb 08, 2017 | 5.050 | 5.270 | 5.040 | 5.200 | 89,216 | +0.13(+2.56%) |
Feb 07, 2017 | 5.150 | 5.180 | 5.000 | 5.070 | 125,705 | -0.03(-0.59%) |
Feb 06, 2017 | 5.370 | 5.385 | 5.064 | 5.100 | 123,006 | -0.30(-5.56%) |
Feb 03, 2017 | 5.590 | 5.611 | 5.290 | 5.400 | 172,112 | -0.08(-1.46%) |
Feb 02, 2017 | 5.200 | 5.530 | 5.150 | 5.480 | 400,521 | +0.45(+8.95%) |
Feb 01, 2017 | 4.800 | 5.040 | 4.800 | 5.030 | 122,438 | +0.20(+4.14%) |
Jan 31, 2017 | 4.900 | 4.980 | 4.830 | 4.830 | 32,804 | -0.10(-2.03%) |
Jan 30, 2017 | 4.880 | 4.990 | 4.670 | 4.930 | 85,947 | -0.02(-0.40%) |
Jan 27, 2017 | 4.900 | 4.950 | 4.800 | 4.950 | 78,852 | +0.07(+1.38%) |
Jan 26, 2017 | 4.900 | 4.900 | 4.700 | 4.883 | 47,352 | +0.00(+0.06%) |
Jan 25, 2017 | 4.820 | 4.940 | 4.731 | 4.880 | 139,921 | +0.03(+0.62%) |
Jan 24, 2017 | 4.600 | 4.850 | 4.460 | 4.850 | 88,594 | +0.25(+5.43%) |
Jan 23, 2017 | 4.720 | 4.890 | 4.600 | 4.600 | 34,400 | -0.10(-2.13%) |
Jan 20, 2017 | 4.460 | 4.750 | 4.450 | 4.700 | 106,886 | +0.27(+6.09%) |
Jan 19, 2017 | 4.420 | 4.550 | 4.320 | 4.430 | 76,634 | -0.03(-0.67%) |
Jan 18, 2017 | 4.610 | 4.670 | 4.300 | 4.460 | 90,524 | -0.18(-3.88%) |
Jan 17, 2017 | 4.680 | 4.690 | 4.610 | 4.640 | 121,661 | +0.00(+0.00%) |
Jan 13, 2017 | 4.640 | 4.640 | 4.640 | 0 | +0.21(+4.74%) | |
Jan 12, 2017 | 4.180 | 4.430 | 4.120 | 4.430 | 315,988 | +0.25(+5.98%) |
Jan 11, 2017 | 3.851 | 4.190 | 3.851 | 4.180 | 492,778 | +0.34(+8.85%) |
Jan 10, 2017 | 3.800 | 3.848 | 3.770 | 3.840 | 72,140 | +0.05(+1.32%) |
Jan 09, 2017 | 3.830 | 3.899 | 3.730 | 3.790 | 15,108 | -0.07(-1.81%) |
Jan 06, 2017 | 3.600 | 3.965 | 3.580 | 3.860 | 108,799 | +0.27(+7.52%) |
Jan 05, 2017 | 3.590 | 3.640 | 3.570 | 3.590 | 10,294 | -0.01(-0.28%) |
Jan 04, 2017 | 3.620 | 3.640 | 3.520 | 3.600 | 13,650 | -0.02(-0.55%) |
Jan 03, 2017 | 3.640 | 3.740 | 3.610 | 3.620 | 27,334 | -0.02(-0.55%) |
Dec 30, 2016 | 3.640 | 3.640 | 3.640 | 0 | +0.04(+1.11%) | |
Dec 29, 2016 | 3.600 | 3.710 | 3.570 | 3.600 | 13,429 | -0.02(-0.55%) |
Dec 28, 2016 | 3.680 | 3.784 | 3.540 | 3.620 | 20,993 | -0.05(-1.36%) |
Dec 27, 2016 | 3.740 | 3.750 | 3.650 | 3.670 | 12,875 | -0.09(-2.39%) |
Dec 23, 2016 | 3.760 | 3.760 | 3.760 | 0 | +0.09(+2.45%) | |
Dec 22, 2016 | 3.570 | 3.690 | 3.570 | 3.670 | 17,436 | -0.01(-0.27%) |
Dec 21, 2016 | 3.700 | 3.700 | 3.640 | 3.680 | 45,766 | -0.01(-0.31%) |
Dec 20, 2016 | 3.640 | 3.700 | 3.631 | 3.691 | 20,729 | +0.07(+1.97%) |
Dec 19, 2016 | 3.610 | 3.630 | 3.590 | 3.620 | 23,096 | +0.07(+1.97%) |
Dec 16, 2016 | 3.680 | 3.700 | 3.550 | 3.550 | 47,463 | -0.11(-3.01%) |
Dec 15, 2016 | 3.610 | 3.700 | 3.610 | 3.660 | 29,586 | +0.10(+2.81%) |
Dec 14, 2016 | 3.560 | 3.620 | 3.560 | 3.560 | 41,385 | +0.00(+0.00%) |
Dec 13, 2016 | 3.450 | 3.580 | 3.450 | 3.560 | 41,687 | +0.09(+2.59%) |
Dec 12, 2016 | 3.440 | 3.480 | 3.430 | 3.470 | 36,369 | +0.00(+0.00%) |
Dec 09, 2016 | 3.310 | 3.470 | 3.270 | 3.470 | 103,931 | +0.16(+4.83%) |
Dec 08, 2016 | 3.250 | 3.350 | 3.250 | 3.310 | 82,104 | +0.04(+1.22%) |
Dec 07, 2016 | 3.290 | 3.340 | 3.240 | 3.270 | 18,159 | +0.00(+0.00%) |
Dec 06, 2016 | 3.282 | 3.300 | 3.250 | 3.270 | 7,280 | -0.01(-0.30%) |
Dec 05, 2016 | 3.250 | 3.300 | 3.250 | 3.280 | 29,079 | +0.01(+0.31%) |
Dec 02, 2016 | 3.250 | 3.290 | 3.240 | 3.270 | 20,788 | +0.02(+0.62%) |
Dec 01, 2016 | 3.310 | 3.310 | 3.240 | 3.250 | 18,228 | +0.03(+0.93%) |
Nov 30, 2016 | 3.300 | 3.390 | 3.210 | 3.220 | 28,066 | -0.08(-2.42%) |
Nov 29, 2016 | 3.300 | 3.330 | 3.270 | 3.300 | 21,528 | +0.08(+2.48%) |
Nov 28, 2016 | 3.360 | 3.420 | 3.200 | 3.220 | 98,268 | -0.15(-4.45%) |
Nov 25, 2016 | 3.370 | 3.400 | 3.350 | 3.370 | 6,551 | -0.00(-0.15%) |
Nov 23, 2016 | 3.375 | 3.375 | 3.375 | 0 | -0.02(-0.74%) | |
Nov 22, 2016 | 3.430 | 3.430 | 3.350 | 3.400 | 26,302 | +0.00(+0.00%) |
Nov 21, 2016 | 3.380 | 3.450 | 3.380 | 3.400 | 35,328 | +0.02(+0.59%) |
Nov 18, 2016 | 3.379 | 3.420 | 3.360 | 3.380 | 50,898 | +0.00(+0.00%) |
Nov 17, 2016 | 3.390 | 3.440 | 3.371 | 3.380 | 25,413 | -0.05(-1.46%) |
Nov 16, 2016 | 3.410 | 3.510 | 3.330 | 3.430 | 61,434 | +0.03(+0.88%) |
Nov 15, 2016 | 3.400 | 3.440 | 3.390 | 3.400 | 11,111 | -0.02(-0.58%) |
Nov 14, 2016 | 3.399 | 3.450 | 3.340 | 3.420 | 37,600 | +0.02(+0.59%) |
Nov 11, 2016 | 3.430 | 3.470 | 3.340 | 3.400 | 35,061 | +0.00(+0.00%) |
Nov 10, 2016 | 3.410 | 3.600 | 3.350 | 3.400 | 159,198 | +0.00(+0.06%) |
Nov 09, 2016 | 3.310 | 3.405 | 3.310 | 3.398 | 29,425 | -0.00(-0.06%) |
Nov 08, 2016 | 3.409 | 3.410 | 3.310 | 3.400 | 55,930 | +0.04(+1.19%) |
Nov 07, 2016 | 3.410 | 3.490 | 3.350 | 3.360 | 9,632 | +0.00(+0.00%) |
Nov 04, 2016 | 3.379 | 3.440 | 3.360 | 3.360 | 8,271 | -0.03(-0.88%) |
Nov 03, 2016 | 3.340 | 3.430 | 3.330 | 3.390 | 26,277 | +0.05(+1.50%) |
Nov 02, 2016 | 3.397 | 3.400 | 3.340 | 3.340 | 9,490 | -0.06(-1.76%) |
Nov 01, 2016 | 3.470 | 3.470 | 3.350 | 3.400 | 6,461 | -0.06(-1.73%) |
Oct 31, 2016 | 3.420 | 3.490 | 3.340 | 3.460 | 52,918 | +0.04(+1.17%) |
Oct 28, 2016 | 3.425 | 3.490 | 3.350 | 3.420 | 66,492 | -0.01(-0.29%) |
Oct 27, 2016 | 3.390 | 3.458 | 3.390 | 3.430 | 17,854 | -0.02(-0.58%) |
Oct 26, 2016 | 3.380 | 3.480 | 3.380 | 3.450 | 14,009 | +0.04(+1.17%) |
Oct 25, 2016 | 3.590 | 3.590 | 3.380 | 3.410 | 49,952 | -0.14(-3.94%) |
Oct 24, 2016 | 3.570 | 3.620 | 3.520 | 3.550 | 29,757 | -0.04(-1.11%) |
Oct 21, 2016 | 3.570 | 3.670 | 3.520 | 3.590 | 10,753 | -0.01(-0.28%) |
Oct 20, 2016 | 3.700 | 3.700 | 3.591 | 3.600 | 9,276 | -0.06(-1.64%) |
Oct 19, 2016 | 3.640 | 3.700 | 3.560 | 3.660 | 16,368 | -0.01(-0.27%) |
Oct 18, 2016 | 3.740 | 3.755 | 3.620 | 3.670 | 30,867 | -0.05(-1.34%) |
Oct 17, 2016 | 3.680 | 3.770 | 3.640 | 3.720 | 9,562 | +0.02(+0.54%) |
Oct 14, 2016 | 3.680 | 3.710 | 3.621 | 3.700 | 16,033 | +0.06(+1.65%) |
Oct 13, 2016 | 3.640 | 3.660 | 3.620 | 3.640 | 10,452 | +0.00(+0.00%) |
Oct 12, 2016 | 3.660 | 3.660 | 3.620 | 3.640 | 12,776 | +0.00(+0.00%) |
Oct 11, 2016 | 3.670 | 3.720 | 3.630 | 3.640 | 10,973 | -0.07(-1.89%) |
Oct 10, 2016 | 3.680 | 3.710 | 3.480 | 3.710 | 212,047 | +0.01(+0.27%) |
Oct 07, 2016 | 3.690 | 3.790 | 3.450 | 3.700 | 206,177 | +0.04(+1.09%) |
Oct 06, 2016 | 3.680 | 3.740 | 3.640 | 3.660 | 14,669 | +0.02(+0.55%) |
Oct 05, 2016 | 3.663 | 3.750 | 3.640 | 3.640 | 29,189 | -0.09(-2.41%) |
Oct 04, 2016 | 3.630 | 3.740 | 3.630 | 3.730 | 33,221 | +0.10(+2.75%) |
Oct 03, 2016 | 3.620 | 3.720 | 3.580 | 3.630 | 7,507 | -0.01(-0.27%) |
Sep 30, 2016 | 3.660 | 3.680 | 3.550 | 3.640 | 48,018 | +0.02(+0.55%) |
Sep 29, 2016 | 3.760 | 3.760 | 3.500 | 3.620 | 73,183 | -0.12(-3.21%) |
Sep 28, 2016 | 3.750 | 3.770 | 3.710 | 3.740 | 19,913 | +0.02(+0.54%) |
Sep 27, 2016 | 3.740 | 3.800 | 3.720 | 3.720 | 9,355 | -0.02(-0.53%) |
Sep 26, 2016 | 3.750 | 3.770 | 3.710 | 3.740 | 40,512 | -0.06(-1.58%) |
Sep 23, 2016 | 3.770 | 3.820 | 3.710 | 3.800 | 37,178 | +0.00(+0.00%) |
Sep 22, 2016 | 3.860 | 3.860 | 3.700 | 3.800 | 61,601 | -0.08(-2.06%) |
Sep 21, 2016 | 3.880 | 3.890 | 3.760 | 3.880 | 26,866 | +0.05(+1.31%) |
Sep 20, 2016 | 3.950 | 3.990 | 3.770 | 3.830 | 121,631 | -0.12(-3.04%) |
Sep 19, 2016 | 3.880 | 4.040 | 3.875 | 3.950 | 217,598 | +0.08(+2.07%) |
Sep 16, 2016 | 3.810 | 3.880 | 3.789 | 3.870 | 204,366 | +0.06(+1.57%) |
Sep 15, 2016 | 3.800 | 3.840 | 3.720 | 3.810 | 57,176 | +0.03(+0.79%) |
Sep 14, 2016 | 3.800 | 3.830 | 3.730 | 3.780 | 46,262 | +0.01(+0.27%) |
Sep 13, 2016 | 3.760 | 3.800 | 3.710 | 3.770 | 56,986 | -0.05(-1.31%) |
Sep 12, 2016 | 3.780 | 3.840 | 3.690 | 3.820 | 134,871 | +0.07(+1.87%) |
Sep 09, 2016 | 3.780 | 3.780 | 3.710 | 3.750 | 75,492 | -0.01(-0.27%) |
Sep 08, 2016 | 3.780 | 3.800 | 3.650 | 3.760 | 51,723 | +0.01(+0.27%) |
Sep 07, 2016 | 3.780 | 3.860 | 3.620 | 3.750 | 211,335 | -0.09(-2.34%) |
Sep 06, 2016 | 3.720 | 3.860 | 3.690 | 3.840 | 152,221 | +0.12(+3.23%) |
Sep 02, 2016 | 3.690 | 3.720 | 3.720 | 3.720 | 81,300 | +0.06(+1.64%) |
Sep 01, 2016 | 3.590 | 3.680 | 3.500 | 3.660 | 45,939 | +0.12(+3.39%) |
Aug 31, 2016 | 3.630 | 3.669 | 3.500 | 3.540 | 74,482 | -0.02(-0.56%) |
Aug 30, 2016 | 3.400 | 3.600 | 3.380 | 3.560 | 81,212 | +0.22(+6.59%) |
Aug 29, 2016 | 3.240 | 3.370 | 3.220 | 3.340 | 28,290 | +0.10(+3.09%) |
Aug 26, 2016 | 3.260 | 3.280 | 3.240 | 3.240 | 10,329 | -0.08(-2.41%) |
Aug 25, 2016 | 3.240 | 3.320 | 3.230 | 3.320 | 29,513 | +0.05(+1.53%) |
Aug 24, 2016 | 3.250 | 3.270 | 3.220 | 3.270 | 25,584 | +0.01(+0.31%) |
Aug 23, 2016 | 3.235 | 3.300 | 3.190 | 3.260 | 39,007 | +0.03(+0.93%) |
Aug 22, 2016 | 3.190 | 3.250 | 3.190 | 3.230 | 19,236 | +0.01(+0.31%) |
Aug 19, 2016 | 3.250 | 3.250 | 3.210 | 3.220 | 8,538 | -0.03(-0.92%) |
Aug 18, 2016 | 3.300 | 3.301 | 3.210 | 3.250 | 29,144 | -0.01(-0.31%) |
Aug 17, 2016 | 3.250 | 3.280 | 3.250 | 3.260 | 19,725 | -0.02(-0.61%) |
Aug 16, 2016 | 3.250 | 3.329 | 3.240 | 3.280 | 29,355 | +0.00(+0.00%) |
Aug 15, 2016 | 3.270 | 3.350 | 3.240 | 3.280 | 28,111 | -0.05(-1.50%) |
Aug 12, 2016 | 3.260 | 3.360 | 3.260 | 3.330 | 21,193 | +0.03(+0.91%) |
Aug 11, 2016 | 3.330 | 3.340 | 3.300 | 3.300 | 18,360 | +0.00(+0.00%) |
Aug 10, 2016 | 3.370 | 3.430 | 3.270 | 3.300 | 45,843 | -0.05(-1.49%) |
Aug 09, 2016 | 3.270 | 3.390 | 3.240 | 3.350 | 55,738 | +0.12(+3.72%) |
Aug 08, 2016 | 3.190 | 3.340 | 3.190 | 3.230 | 42,446 | -0.01(-0.31%) |
Aug 05, 2016 | 3.310 | 3.376 | 3.030 | 3.240 | 143,766 | -0.17(-4.99%) |
Aug 04, 2016 | 3.390 | 3.500 | 3.370 | 3.410 | 104,596 | +0.01(+0.29%) |
Aug 03, 2016 | 3.310 | 3.469 | 3.305 | 3.400 | 72,352 | +0.06(+1.80%) |
Aug 02, 2016 | 3.370 | 3.400 | 3.320 | 3.340 | 44,382 | -0.05(-1.47%) |
Aug 01, 2016 | 3.480 | 3.480 | 3.380 | 3.390 | 56,732 | -0.09(-2.59%) |
Jul 29, 2016 | 3.470 | 3.530 | 3.360 | 3.480 | 30,623 | +0.05(+1.46%) |
Jul 28, 2016 | 3.430 | 3.500 | 3.290 | 3.430 | 54,211 | +0.03(+0.88%) |
Jul 27, 2016 | 3.350 | 3.480 | 3.350 | 3.400 | 20,711 | +0.02(+0.59%) |
Jul 26, 2016 | 3.400 | 3.449 | 3.350 | 3.380 | 34,311 | -0.07(-2.03%) |
Jul 25, 2016 | 3.500 | 3.550 | 3.430 | 3.450 | 25,121 | -0.02(-0.58%) |
Jul 22, 2016 | 3.600 | 3.600 | 3.390 | 3.470 | 73,893 | -0.10(-2.80%) |
Jul 21, 2016 | 3.600 | 3.600 | 3.483 | 3.570 | 56,697 | -0.05(-1.38%) |
Jul 20, 2016 | 3.500 | 3.630 | 3.420 | 3.620 | 100,883 | +0.08(+2.26%) |
Jul 19, 2016 | 3.600 | 3.600 | 3.420 | 3.540 | 145,603 | -0.07(-1.94%) |
Jul 18, 2016 | 3.650 | 3.700 | 3.550 | 3.610 | 303,776 | -0.09(-2.43%) |
Jul 15, 2016 | 3.260 | 3.850 | 3.240 | 3.700 | 1,473,186 | +0.56(+17.83%) |
Jul 14, 2016 | 3.170 | 3.210 | 3.136 | 3.140 | 18,105 | -0.06(-1.88%) |
Jul 13, 2016 | 3.240 | 3.250 | 3.150 | 3.200 | 33,786 | -0.01(-0.31%) |
Jul 12, 2016 | 3.300 | 3.300 | 3.095 | 3.210 | 66,241 | -0.09(-2.73%) |
Jul 11, 2016 | 3.410 | 3.424 | 3.260 | 3.300 | 63,408 | -0.10(-2.94%) |
Jul 08, 2016 | 3.200 | 3.490 | 3.170 | 3.400 | 428,573 | +0.23(+7.26%) |
Jul 07, 2016 | 3.030 | 3.240 | 3.030 | 3.170 | 189,058 | +0.28(+9.69%) |
Jul 05, 2016 | 2.880 | 2.940 | 2.810 | 2.890 | 53,429 | +0.01(+0.35%) |
Jul 01, 2016 | 2.890 | 2.880 | 2.880 | 2.880 | 46,400 | +0.02(+0.70%) |
Jun 30, 2016 | 2.915 | 2.990 | 2.860 | 2.860 | 44,384 | -0.04(-1.38%) |
Jun 29, 2016 | 2.800 | 2.950 | 2.800 | 2.900 | 129,791 | +0.10(+3.57%) |
Jun 28, 2016 | 2.810 | 2.850 | 2.720 | 2.800 | 27,944 | +0.05(+1.82%) |
Jun 27, 2016 | 2.704 | 2.750 | 2.680 | 2.750 | 35,263 | +0.02(+0.73%) |
Jun 24, 2016 | 2.660 | 2.760 | 2.660 | 2.730 | 51,641 | -0.03(-1.09%) |
Jun 23, 2016 | 2.780 | 2.780 | 2.700 | 2.760 | 28,267 | +0.00(+0.00%) |
Jun 22, 2016 | 2.700 | 2.800 | 2.670 | 2.760 | 59,310 | +0.03(+1.10%) |
Jun 21, 2016 | 2.670 | 2.750 | 2.650 | 2.730 | 94,997 | +0.04(+1.49%) |
Jun 20, 2016 | 2.550 | 2.720 | 2.550 | 2.690 | 101,832 | +0.10(+3.86%) |
Jun 17, 2016 | 2.500 | 2.590 | 2.430 | 2.590 | 149,893 | +0.16(+6.58%) |
Jun 16, 2016 | 2.470 | 2.530 | 2.380 | 2.430 | 89,015 | -0.02(-0.82%) |
Jun 15, 2016 | 2.360 | 2.530 | 2.328 | 2.450 | 137,023 | +0.13(+5.60%) |
Jun 14, 2016 | 2.250 | 2.330 | 2.240 | 2.320 | 11,423 | +0.08(+3.57%) |
Jun 13, 2016 | 2.210 | 2.250 | 2.210 | 2.240 | 28,843 | +0.04(+1.82%) |
Jun 10, 2016 | 2.230 | 2.230 | 2.200 | 2.200 | 63,164 | -0.08(-3.51%) |
Jun 09, 2016 | 2.300 | 2.380 | 2.270 | 2.280 | 37,812 | -0.05(-2.15%) |
Jun 08, 2016 | 2.450 | 2.450 | 2.300 | 2.330 | 25,093 | -0.08(-3.32%) |
Jun 07, 2016 | 2.400 | 2.450 | 2.400 | 2.410 | 18,174 | +0.01(+0.42%) |
Jun 06, 2016 | 2.430 | 2.442 | 2.400 | 2.400 | 5,696 | -0.04(-1.64%) |
Jun 03, 2016 | 2.410 | 2.480 | 2.400 | 2.440 | 5,767 | -0.01(-0.41%) |
Jun 02, 2016 | 2.430 | 2.500 | 2.430 | 2.450 | 5,993 | +0.00(+0.00%) |