Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.37 | 20.68 | 19.50 | 20.18 | 1,372,383 | -0.06(-0.30%) |
May 30, 2017 | 21.64 | 22.00 | 19.82 | 20.24 | 1,412,515 | -1.40(-6.47%) |
May 26, 2017 | 22.02 | 22.33 | 21.43 | 21.64 | 781,428 | -0.44(-1.99%) |
May 25, 2017 | 22.80 | 22.98 | 21.90 | 22.08 | 4,166,281 | -1.57(-6.64%) |
May 24, 2017 | 26.30 | 26.50 | 23.47 | 23.65 | 1,230,238 | -2.43(-9.32%) |
May 23, 2017 | 25.34 | 26.42 | 24.88 | 26.08 | 453,901 | +0.90(+3.57%) |
May 22, 2017 | 24.89 | 25.38 | 23.79 | 25.18 | 357,394 | +0.47(+1.90%) |
May 19, 2017 | 25.47 | 26.35 | 24.57 | 24.71 | 434,648 | -0.77(-3.02%) |
May 18, 2017 | 24.34 | 25.95 | 24.17 | 25.48 | 615,916 | +1.22(+5.03%) |
May 17, 2017 | 24.75 | 27.49 | 24.19 | 24.26 | 1,563,055 | -1.07(-4.22%) |
May 16, 2017 | 23.86 | 25.79 | 23.27 | 25.33 | 526,465 | +1.56(+6.56%) |
May 15, 2017 | 24.10 | 24.22 | 23.13 | 23.77 | 358,166 | -0.25(-1.04%) |
May 12, 2017 | 23.46 | 24.20 | 23.20 | 24.02 | 265,272 | +0.48(+2.04%) |
May 11, 2017 | 22.44 | 24.23 | 22.11 | 23.54 | 497,354 | +0.99(+4.39%) |
May 10, 2017 | 22.76 | 22.95 | 21.59 | 22.55 | 521,102 | -0.29(-1.27%) |
May 09, 2017 | 22.90 | 24.42 | 22.26 | 22.84 | 941,875 | -0.65(-2.77%) |
May 08, 2017 | 24.09 | 24.24 | 23.47 | 23.49 | 439,893 | -0.61(-2.53%) |
May 05, 2017 | 26.00 | 26.00 | 23.72 | 24.10 | 670,391 | -0.89(-3.56%) |
May 04, 2017 | 24.69 | 25.22 | 24.31 | 24.99 | 606,145 | +0.42(+1.71%) |
May 03, 2017 | 23.20 | 25.04 | 23.19 | 24.57 | 707,576 | +1.26(+5.41%) |
May 02, 2017 | 25.81 | 25.84 | 23.00 | 23.31 | 782,394 | -2.30(-8.98%) |
May 01, 2017 | 24.27 | 25.73 | 24.00 | 25.61 | 719,702 | +1.53(+6.35%) |
Apr 28, 2017 | 24.44 | 24.76 | 23.87 | 24.08 | 282,790 | -0.15(-0.62%) |
Apr 27, 2017 | 23.98 | 24.38 | 23.21 | 24.23 | 466,407 | +0.23(+0.96%) |
Apr 26, 2017 | 22.99 | 24.14 | 22.67 | 24.00 | 418,889 | +1.01(+4.39%) |
Apr 25, 2017 | 23.23 | 22.13 | 22.99 | 381,253 | +0.89(+4.03%) | |
Apr 24, 2017 | 23.00 | 23.32 | 21.75 | 22.10 | 581,137 | +0.02(+0.09%) |
Apr 21, 2017 | 22.02 | 22.45 | 21.95 | 22.08 | 316,793 | -0.21(-0.94%) |
Apr 20, 2017 | 22.40 | 22.66 | 21.79 | 22.29 | 430,622 | +0.12(+0.54%) |
Apr 19, 2017 | 20.85 | 22.79 | 20.85 | 22.17 | 722,052 | +0.96(+4.53%) |
Apr 18, 2017 | 21.10 | 21.35 | 20.79 | 21.21 | 367,955 | +0.01(+0.05%) |
Apr 17, 2017 | 20.96 | 21.35 | 20.75 | 21.20 | 387,217 | +0.26(+1.24%) |
Apr 13, 2017 | 20.75 | 21.94 | 20.61 | 20.94 | 708,377 | +0.21(+1.01%) |
Apr 12, 2017 | 21.57 | 22.14 | 20.67 | 20.73 | 740,499 | -1.09(-5.00%) |
Apr 11, 2017 | 21.19 | 21.90 | 20.57 | 21.82 | 668,597 | +0.40(+1.87%) |
Apr 10, 2017 | 22.44 | 23.00 | 21.41 | 21.42 | 753,639 | -1.06(-4.72%) |
Apr 07, 2017 | 23.35 | 23.66 | 22.09 | 22.48 | 701,441 | -0.95(-4.05%) |
Apr 06, 2017 | 23.81 | 24.09 | 23.17 | 23.43 | 542,547 | -0.38(-1.60%) |
Apr 05, 2017 | 24.42 | 25.04 | 23.43 | 23.81 | 551,070 | -0.52(-2.14%) |
Apr 04, 2017 | 24.83 | 25.72 | 24.29 | 24.33 | 646,057 | -0.57(-2.29%) |
Apr 03, 2017 | 25.16 | 25.28 | 23.88 | 24.90 | 607,525 | -0.33(-1.31%) |
Mar 31, 2017 | 24.91 | 25.60 | 24.23 | 25.23 | 632,609 | +0.12(+0.48%) |
Mar 30, 2017 | 25.15 | 26.34 | 24.51 | 25.11 | 942,505 | -0.58(-2.26%) |
Mar 29, 2017 | 23.80 | 26.96 | 23.80 | 25.69 | 2,214,505 | +1.79(+7.49%) |
Mar 28, 2017 | 21.78 | 24.46 | 21.51 | 23.90 | 2,062,521 | +2.12(+9.73%) |
Mar 27, 2017 | 20.50 | 21.96 | 20.13 | 21.78 | 557,499 | +0.90(+4.31%) |
Mar 24, 2017 | 20.27 | 21.04 | 19.99 | 20.88 | 474,742 | +0.58(+2.86%) |
Mar 23, 2017 | 20.35 | 20.65 | 19.93 | 20.30 | 587,289 | +0.01(+0.05%) |
Mar 22, 2017 | 20.13 | 20.96 | 20.07 | 20.29 | 702,516 | +0.25(+1.25%) |
Mar 21, 2017 | 21.78 | 22.40 | 19.76 | 20.04 | 1,633,886 | -2.60(-11.48%) |
Mar 20, 2017 | 22.20 | 23.31 | 22.06 | 22.64 | 739,949 | +0.25(+1.12%) |
Mar 17, 2017 | 23.27 | 23.59 | 22.06 | 22.39 | 1,918,952 | -0.68(-2.95%) |
Mar 16, 2017 | 22.40 | 23.60 | 22.40 | 23.07 | 1,178,972 | +0.67(+2.99%) |
Mar 15, 2017 | 23.31 | 24.68 | 22.20 | 22.40 | 4,840,556 | -2.85(-11.29%) |
Mar 14, 2017 | 26.58 | 26.70 | 24.20 | 25.25 | 1,189,610 | -1.54(-5.75%) |
Mar 13, 2017 | 27.03 | 27.79 | 26.25 | 26.79 | 1,132,540 | -0.22(-0.81%) |
Mar 10, 2017 | 26.97 | 27.28 | 26.35 | 27.01 | 874,821 | +0.31(+1.16%) |
Mar 09, 2017 | 26.09 | 27.19 | 25.57 | 26.70 | 1,253,644 | +0.76(+2.93%) |
Mar 08, 2017 | 25.02 | 26.24 | 24.88 | 25.94 | 878,804 | +0.89(+3.55%) |
Mar 07, 2017 | 24.90 | 25.60 | 24.52 | 25.05 | 615,144 | +0.05(+0.20%) |
Mar 06, 2017 | 25.69 | 25.89 | 24.90 | 25.00 | 720,199 | -0.54(-2.11%) |
Mar 03, 2017 | 25.55 | 26.25 | 24.98 | 25.54 | 639,605 | +0.26(+1.03%) |
Mar 02, 2017 | 24.04 | 26.29 | 24.01 | 25.28 | 1,340,178 | +1.47(+6.17%) |
Mar 01, 2017 | 24.02 | 24.09 | 23.30 | 23.81 | 1,388,836 | +0.36(+1.54%) |
Feb 28, 2017 | 23.58 | 23.78 | 23.09 | 23.45 | 656,566 | -0.23(-0.97%) |
Feb 27, 2017 | 23.47 | 24.10 | 23.20 | 23.68 | 623,317 | +0.03(+0.13%) |
Feb 24, 2017 | 23.05 | 24.18 | 22.97 | 23.65 | 994,585 | +0.54(+2.34%) |
Feb 23, 2017 | 23.69 | 23.79 | 22.14 | 23.11 | 1,069,547 | -0.51(-2.16%) |
Feb 22, 2017 | 22.38 | 24.08 | 22.23 | 23.62 | 1,135,307 | +1.07(+4.75%) |
Feb 21, 2017 | 22.76 | 23.27 | 21.26 | 22.55 | 1,222,897 | -0.13(-0.57%) |
Feb 17, 2017 | 22.68 | 22.68 | 22.68 | 0 | +0.68(+3.09%) | |
Feb 16, 2017 | 21.67 | 22.34 | 20.93 | 22.00 | 801,905 | +0.28(+1.29%) |
Feb 15, 2017 | 21.56 | 21.95 | 21.32 | 21.72 | 677,168 | +0.06(+0.28%) |
Feb 14, 2017 | 21.39 | 21.72 | 21.00 | 21.66 | 862,333 | +0.15(+0.70%) |
Feb 13, 2017 | 20.90 | 21.81 | 20.70 | 21.51 | 994,798 | +0.67(+3.21%) |
Feb 10, 2017 | 20.34 | 21.45 | 19.71 | 20.84 | 1,112,593 | +0.46(+2.26%) |
Feb 09, 2017 | 19.87 | 20.64 | 19.25 | 20.38 | 1,339,564 | +0.66(+3.35%) |
Feb 08, 2017 | 18.86 | 20.20 | 18.41 | 19.72 | 2,044,889 | +0.87(+4.62%) |
Feb 07, 2017 | 18.03 | 19.25 | 17.90 | 18.85 | 1,916,574 | +1.39(+7.96%) |
Feb 06, 2017 | 17.37 | 17.49 | 17.14 | 17.46 | 356,960 | +0.13(+0.75%) |
Feb 03, 2017 | 17.06 | 17.38 | 16.57 | 17.33 | 550,357 | +0.38(+2.24%) |
Feb 02, 2017 | 16.70 | 17.10 | 16.28 | 16.95 | 555,812 | +0.12(+0.71%) |
Feb 01, 2017 | 16.40 | 16.89 | 15.92 | 16.83 | 578,224 | +0.68(+4.21%) |
Jan 31, 2017 | 15.33 | 16.27 | 15.09 | 16.15 | 679,137 | +0.69(+4.46%) |
Jan 30, 2017 | 15.70 | 16.19 | 15.14 | 15.46 | 526,846 | -0.28(-1.78%) |
Jan 27, 2017 | 16.82 | 16.82 | 15.40 | 15.74 | 1,238,199 | -1.12(-6.64%) |
Jan 26, 2017 | 16.78 | 17.39 | 16.71 | 16.86 | 538,921 | -0.06(-0.35%) |
Jan 25, 2017 | 17.33 | 17.37 | 16.53 | 16.92 | 722,102 | -0.26(-1.51%) |
Jan 24, 2017 | 17.28 | 17.49 | 16.48 | 17.18 | 830,465 | -0.15(-0.87%) |
Jan 23, 2017 | 18.20 | 18.34 | 17.23 | 17.33 | 1,186,649 | -0.22(-1.25%) |
Jan 20, 2017 | 18.60 | 18.80 | 17.21 | 17.55 | 1,239,617 | -1.29(-6.85%) |
Jan 19, 2017 | 17.83 | 18.94 | 17.55 | 18.84 | 1,208,593 | +1.06(+5.96%) |
Jan 18, 2017 | 17.38 | 17.93 | 16.77 | 17.78 | 685,372 | +0.30(+1.72%) |
Jan 17, 2017 | 17.55 | 17.80 | 16.77 | 17.48 | 1,389,976 | -0.48(-2.67%) |
Jan 13, 2017 | 17.96 | 17.96 | 17.96 | 0 | +2.15(+13.60%) | |
Jan 12, 2017 | 15.79 | 16.19 | 15.09 | 15.81 | 1,299,022 | -0.38(-2.35%) |
Jan 11, 2017 | 16.54 | 16.60 | 14.91 | 16.19 | 2,397,312 | +0.73(+4.72%) |
Jan 10, 2017 | 14.95 | 15.60 | 14.61 | 15.46 | 1,124,335 | +0.47(+3.14%) |
Jan 09, 2017 | 15.35 | 15.67 | 14.88 | 14.99 | 750,774 | -0.34(-2.22%) |
Jan 06, 2017 | 14.69 | 15.48 | 14.68 | 15.33 | 1,175,462 | +0.63(+4.29%) |
Jan 05, 2017 | 14.68 | 15.39 | 14.28 | 14.70 | 1,426,334 | -0.18(-1.21%) |
Jan 04, 2017 | 13.65 | 15.00 | 13.26 | 14.88 | 2,888,145 | +1.88(+14.46%) |
Jan 03, 2017 | 13.25 | 13.30 | 12.33 | 13.00 | 834,523 | -0.02(-0.15%) |
Dec 30, 2016 | 13.02 | 13.02 | 13.02 | 0 | -0.28(-2.11%) | |
Dec 29, 2016 | 13.23 | 13.70 | 13.15 | 13.30 | 811,380 | -0.02(-0.15%) |
Dec 28, 2016 | 14.01 | 14.02 | 12.94 | 13.32 | 1,706,792 | -0.71(-5.06%) |
Dec 27, 2016 | 13.00 | 14.15 | 12.97 | 14.03 | 2,033,154 | +1.02(+7.84%) |
Dec 23, 2016 | 13.01 | 13.01 | 13.01 | 0 | -0.14(-1.06%) | |
Dec 22, 2016 | 12.51 | 13.16 | 12.16 | 13.15 | 1,192,203 | +0.71(+5.71%) |
Dec 21, 2016 | 13.07 | 13.20 | 12.11 | 12.44 | 1,368,787 | -0.77(-5.83%) |
Dec 20, 2016 | 13.31 | 13.68 | 12.80 | 13.21 | 1,176,897 | -0.10(-0.75%) |
Dec 19, 2016 | 13.20 | 14.04 | 13.01 | 13.31 | 1,962,651 | +0.14(+1.06%) |
Dec 16, 2016 | 13.97 | 14.10 | 12.92 | 13.17 | 2,114,649 | -0.83(-5.93%) |
Dec 15, 2016 | 14.09 | 14.79 | 13.65 | 14.00 | 2,418,188 | -0.28(-1.96%) |
Dec 14, 2016 | 14.30 | 15.29 | 13.76 | 14.28 | 11,548,577 | -0.58(-3.90%) |
Dec 13, 2016 | 14.42 | 16.20 | 12.88 | 14.86 | 39,559,976 | +1.83(+14.04%) |
Dec 12, 2016 | 7.550 | 13.50 | 7.210 | 13.03 | 54,281,624 | +7.78(+148.19%) |
Dec 09, 2016 | 5.080 | 5.530 | 5.080 | 5.250 | 301,264 | +0.22(+4.37%) |
Dec 08, 2016 | 5.000 | 5.135 | 4.820 | 5.030 | 1,059,415 | +0.00(+0.00%) |
Dec 07, 2016 | 5.100 | 5.300 | 4.860 | 5.030 | 591,642 | -0.08(-1.57%) |
Dec 06, 2016 | 5.450 | 5.500 | 4.980 | 5.110 | 815,942 | -0.36(-6.58%) |
Dec 05, 2016 | 5.610 | 5.790 | 5.331 | 5.470 | 401,619 | -0.15(-2.67%) |
Dec 02, 2016 | 5.940 | 6.090 | 5.400 | 5.620 | 1,005,432 | -0.26(-4.42%) |
Dec 01, 2016 | 5.750 | 6.130 | 5.510 | 5.880 | 771,545 | +0.17(+2.98%) |
Nov 30, 2016 | 5.390 | 6.080 | 5.370 | 5.710 | 970,065 | +0.35(+6.53%) |
Nov 29, 2016 | 5.070 | 5.387 | 4.970 | 5.360 | 377,516 | +0.28(+5.51%) |
Nov 28, 2016 | 5.250 | 5.350 | 4.970 | 5.080 | 1,161,448 | -0.02(-0.39%) |
Nov 25, 2016 | 4.950 | 5.170 | 4.884 | 5.100 | 78,626 | +0.17(+3.45%) |
Nov 23, 2016 | 4.930 | 4.930 | 4.930 | 0 | +0.09(+1.86%) | |
Nov 22, 2016 | 4.890 | 4.900 | 4.730 | 4.840 | 89,847 | -0.03(-0.62%) |
Nov 21, 2016 | 4.890 | 4.950 | 4.670 | 4.870 | 123,862 | +0.01(+0.21%) |
Nov 18, 2016 | 4.980 | 5.068 | 4.800 | 4.860 | 244,049 | -0.09(-1.82%) |
Nov 17, 2016 | 5.290 | 5.318 | 4.870 | 4.950 | 273,566 | -0.36(-6.78%) |
Nov 16, 2016 | 5.300 | 5.560 | 5.190 | 5.310 | 468,016 | -0.03(-0.56%) |
Nov 15, 2016 | 5.100 | 5.410 | 4.920 | 5.340 | 256,671 | +0.26(+5.12%) |
Nov 14, 2016 | 4.910 | 5.110 | 4.910 | 5.080 | 222,998 | +0.19(+3.89%) |
Nov 11, 2016 | 4.460 | 4.940 | 4.260 | 4.890 | 346,841 | +0.41(+9.15%) |
Nov 10, 2016 | 4.450 | 4.540 | 4.336 | 4.480 | 183,813 | +0.08(+1.82%) |
Nov 09, 2016 | 4.340 | 4.540 | 4.300 | 4.400 | 354,593 | +0.09(+2.09%) |
Nov 08, 2016 | 4.610 | 4.710 | 4.260 | 4.310 | 234,663 | +0.07(+1.65%) |
Nov 07, 2016 | 4.020 | 4.270 | 4.020 | 4.240 | 94,101 | +0.25(+6.27%) |
Nov 04, 2016 | 3.750 | 4.150 | 3.750 | 3.990 | 135,561 | +0.22(+5.84%) |
Nov 03, 2016 | 4.180 | 4.230 | 3.680 | 3.770 | 410,864 | -0.42(-10.02%) |
Nov 02, 2016 | 4.620 | 4.640 | 4.190 | 4.190 | 147,480 | -0.30(-6.68%) |
Nov 01, 2016 | 4.730 | 4.730 | 4.370 | 4.490 | 330,977 | -0.10(-2.18%) |
Oct 31, 2016 | 4.680 | 4.799 | 4.530 | 4.590 | 242,004 | +0.09(+2.00%) |
Oct 28, 2016 | 5.000 | 5.020 | 4.360 | 4.500 | 658,839 | -0.48(-9.64%) |
Oct 27, 2016 | 5.790 | 5.810 | 4.900 | 4.980 | 630,050 | -0.75(-13.09%) |
Oct 26, 2016 | 5.560 | 5.820 | 5.507 | 5.730 | 400,469 | +0.19(+3.43%) |
Oct 25, 2016 | 5.490 | 5.800 | 5.320 | 5.540 | 398,920 | +0.23(+4.33%) |
Oct 24, 2016 | 5.470 | 5.649 | 5.200 | 5.310 | 185,970 | -0.18(-3.28%) |
Oct 21, 2016 | 5.180 | 5.500 | 5.180 | 5.490 | 239,087 | +0.28(+5.37%) |
Oct 20, 2016 | 5.140 | 5.320 | 5.100 | 5.210 | 119,515 | +0.07(+1.36%) |
Oct 19, 2016 | 5.110 | 5.500 | 5.051 | 5.140 | 278,172 | +0.01(+0.19%) |
Oct 18, 2016 | 5.160 | 5.250 | 5.050 | 5.130 | 147,576 | -0.02(-0.39%) |
Oct 17, 2016 | 4.910 | 5.360 | 4.872 | 5.150 | 443,791 | +0.22(+4.46%) |
Oct 14, 2016 | 4.970 | 5.130 | 4.850 | 4.930 | 301,175 | +0.01(+0.20%) |
Oct 13, 2016 | 4.870 | 5.190 | 4.838 | 4.920 | 332,073 | +0.00(+0.00%) |
Oct 12, 2016 | 5.030 | 5.180 | 4.810 | 4.920 | 145,160 | -0.11(-2.19%) |
Oct 11, 2016 | 5.170 | 5.170 | 4.940 | 5.030 | 132,745 | -0.17(-3.27%) |
Oct 10, 2016 | 4.850 | 5.320 | 4.813 | 5.200 | 260,576 | +0.33(+6.78%) |
Oct 07, 2016 | 4.940 | 4.950 | 4.800 | 4.870 | 72,541 | -0.05(-1.02%) |
Oct 06, 2016 | 4.880 | 4.960 | 4.750 | 4.920 | 125,079 | +0.00(+0.00%) |
Oct 05, 2016 | 5.000 | 5.200 | 4.860 | 4.920 | 232,300 | -0.03(-0.61%) |
Oct 04, 2016 | 4.990 | 5.200 | 4.900 | 4.950 | 166,320 | -0.01(-0.20%) |
Oct 03, 2016 | 4.860 | 5.019 | 4.680 | 4.960 | 203,130 | +0.17(+3.55%) |
Sep 30, 2016 | 4.540 | 5.220 | 4.460 | 4.790 | 720,837 | +0.23(+5.04%) |
Sep 29, 2016 | 4.380 | 4.570 | 4.370 | 4.560 | 162,785 | +0.15(+3.40%) |
Sep 28, 2016 | 4.320 | 4.450 | 4.300 | 4.410 | 164,223 | +0.07(+1.61%) |
Sep 27, 2016 | 4.300 | 4.424 | 4.260 | 4.340 | 162,618 | +0.04(+0.93%) |
Sep 26, 2016 | 4.280 | 4.360 | 4.260 | 4.300 | 46,526 | -0.04(-0.92%) |
Sep 23, 2016 | 4.340 | 4.437 | 4.271 | 4.340 | 58,874 | +0.00(+0.00%) |
Sep 22, 2016 | 4.180 | 4.400 | 4.180 | 4.340 | 101,939 | +0.18(+4.33%) |
Sep 21, 2016 | 4.190 | 4.228 | 4.070 | 4.160 | 94,226 | -0.05(-1.19%) |
Sep 20, 2016 | 4.070 | 4.240 | 4.020 | 4.210 | 165,079 | +0.16(+3.95%) |
Sep 19, 2016 | 4.250 | 4.370 | 4.010 | 4.050 | 158,501 | -0.17(-4.03%) |
Sep 16, 2016 | 4.350 | 4.430 | 4.110 | 4.220 | 319,701 | -0.18(-4.09%) |
Sep 15, 2016 | 4.380 | 4.510 | 4.330 | 4.400 | 152,036 | -0.01(-0.23%) |
Sep 14, 2016 | 4.340 | 4.519 | 4.250 | 4.410 | 101,326 | +0.07(+1.61%) |
Sep 13, 2016 | 4.470 | 4.540 | 4.250 | 4.340 | 169,269 | -0.15(-3.34%) |
Sep 12, 2016 | 4.390 | 4.490 | 4.220 | 4.490 | 126,805 | +0.07(+1.58%) |
Sep 09, 2016 | 4.570 | 4.620 | 4.215 | 4.420 | 351,493 | -0.08(-1.78%) |
Sep 08, 2016 | 4.380 | 4.690 | 4.330 | 4.500 | 404,087 | +0.18(+4.17%) |
Sep 07, 2016 | 4.420 | 4.480 | 4.250 | 4.320 | 151,487 | -0.09(-2.04%) |
Sep 06, 2016 | 4.320 | 4.500 | 4.150 | 4.410 | 207,943 | +0.16(+3.76%) |
Sep 02, 2016 | 4.070 | 4.250 | 4.250 | 4.250 | 277,500 | +0.26(+6.52%) |
Sep 01, 2016 | 3.800 | 4.220 | 3.770 | 3.990 | 389,844 | +0.22(+5.84%) |
Aug 31, 2016 | 3.810 | 3.870 | 3.750 | 3.770 | 22,261 | -0.07(-1.82%) |
Aug 30, 2016 | 3.880 | 3.900 | 3.830 | 3.840 | 15,955 | -0.06(-1.54%) |
Aug 29, 2016 | 3.740 | 3.900 | 3.710 | 3.900 | 61,249 | +0.18(+4.84%) |
Aug 26, 2016 | 3.810 | 3.810 | 3.700 | 3.720 | 28,097 | -0.06(-1.59%) |
Aug 25, 2016 | 3.750 | 3.820 | 3.720 | 3.780 | 50,136 | +0.03(+0.80%) |
Aug 24, 2016 | 3.800 | 3.900 | 3.750 | 3.750 | 66,700 | -0.08(-2.09%) |
Aug 23, 2016 | 3.790 | 3.890 | 3.730 | 3.830 | 63,329 | +0.02(+0.52%) |
Aug 22, 2016 | 3.760 | 3.820 | 3.750 | 3.810 | 46,397 | +0.06(+1.60%) |
Aug 19, 2016 | 3.790 | 3.790 | 3.700 | 3.750 | 48,798 | -0.08(-2.09%) |
Aug 18, 2016 | 3.850 | 3.910 | 3.810 | 3.830 | 81,317 | +0.01(+0.26%) |
Aug 17, 2016 | 3.890 | 3.899 | 3.750 | 3.820 | 103,676 | -0.04(-1.04%) |
Aug 16, 2016 | 3.760 | 3.950 | 3.760 | 3.860 | 68,203 | +0.07(+1.85%) |
Aug 15, 2016 | 3.720 | 3.850 | 3.700 | 3.790 | 64,846 | +0.09(+2.43%) |
Aug 12, 2016 | 3.920 | 3.920 | 3.650 | 3.700 | 134,270 | -0.20(-5.13%) |
Aug 11, 2016 | 3.780 | 3.920 | 3.750 | 3.900 | 72,303 | +0.12(+3.17%) |
Aug 10, 2016 | 3.930 | 3.930 | 3.700 | 3.780 | 80,398 | -0.15(-3.82%) |
Aug 09, 2016 | 3.910 | 3.950 | 3.850 | 3.930 | 88,713 | -0.05(-1.26%) |
Aug 08, 2016 | 3.940 | 4.020 | 3.900 | 3.980 | 107,509 | +0.07(+1.79%) |
Aug 05, 2016 | 3.900 | 3.960 | 3.830 | 3.910 | 62,129 | +0.01(+0.26%) |
Aug 04, 2016 | 3.760 | 3.940 | 3.755 | 3.900 | 126,864 | +0.12(+3.17%) |
Aug 03, 2016 | 3.600 | 3.890 | 3.600 | 3.780 | 159,684 | +0.15(+4.13%) |
Aug 02, 2016 | 3.620 | 3.761 | 3.550 | 3.630 | 85,424 | -0.02(-0.55%) |
Aug 01, 2016 | 3.950 | 3.950 | 3.560 | 3.650 | 208,383 | -0.28(-7.12%) |
Jul 29, 2016 | 4.000 | 4.000 | 3.870 | 3.930 | 54,773 | +0.01(+0.26%) |
Jul 28, 2016 | 4.020 | 4.020 | 3.870 | 3.920 | 44,278 | -0.07(-1.75%) |
Jul 27, 2016 | 3.870 | 4.010 | 3.820 | 3.990 | 209,218 | +0.18(+4.72%) |
Jul 26, 2016 | 3.750 | 3.880 | 3.750 | 3.810 | 77,715 | +0.06(+1.60%) |
Jul 25, 2016 | 3.950 | 3.950 | 3.700 | 3.750 | 136,893 | -0.18(-4.58%) |
Jul 22, 2016 | 3.890 | 3.950 | 3.770 | 3.930 | 104,849 | +0.11(+2.88%) |
Jul 21, 2016 | 3.900 | 3.900 | 3.720 | 3.820 | 165,374 | -0.05(-1.29%) |
Jul 20, 2016 | 3.500 | 3.900 | 3.500 | 3.870 | 239,566 | +0.34(+9.63%) |
Jul 19, 2016 | 3.710 | 3.750 | 3.530 | 3.530 | 106,534 | -0.17(-4.59%) |
Jul 18, 2016 | 3.480 | 3.760 | 3.440 | 3.700 | 176,310 | +0.13(+3.64%) |
Jul 15, 2016 | 3.600 | 3.690 | 3.360 | 3.570 | 189,519 | -0.06(-1.65%) |
Jul 14, 2016 | 3.690 | 3.860 | 3.600 | 3.630 | 282,289 | -0.06(-1.63%) |
Jul 13, 2016 | 3.940 | 3.940 | 3.670 | 3.690 | 170,854 | -0.05(-1.34%) |
Jul 12, 2016 | 3.900 | 3.930 | 3.675 | 3.740 | 225,918 | -0.13(-3.36%) |
Jul 11, 2016 | 3.840 | 3.970 | 3.780 | 3.870 | 95,885 | +0.03(+0.78%) |
Jul 08, 2016 | 3.900 | 3.940 | 3.760 | 3.840 | 119,284 | -0.05(-1.29%) |
Jul 07, 2016 | 4.040 | 4.050 | 3.840 | 3.890 | 61,311 | -0.20(-4.89%) |
Jul 05, 2016 | 4.010 | 4.130 | 3.810 | 4.090 | 225,560 | +0.11(+2.76%) |
Jul 01, 2016 | 3.790 | 3.980 | 3.980 | 3.980 | 79,000 | +0.19(+5.01%) |
Jun 30, 2016 | 3.810 | 3.980 | 3.710 | 3.790 | 129,040 | +0.02(+0.53%) |
Jun 29, 2016 | 3.750 | 3.980 | 3.690 | 3.770 | 135,077 | +0.03(+0.80%) |
Jun 28, 2016 | 3.600 | 3.817 | 3.600 | 3.740 | 82,913 | +0.14(+3.89%) |
Jun 27, 2016 | 3.800 | 3.970 | 3.570 | 3.600 | 171,658 | -0.27(-6.98%) |
Jun 24, 2016 | 3.850 | 3.990 | 3.710 | 3.870 | 224,515 | -0.12(-3.01%) |
Jun 23, 2016 | 4.180 | 4.490 | 3.940 | 3.990 | 270,737 | -0.21(-5.00%) |
Jun 22, 2016 | 4.400 | 4.400 | 4.160 | 4.200 | 176,286 | -0.23(-5.19%) |
Jun 21, 2016 | 4.430 | 4.570 | 4.140 | 4.430 | 262,702 | -0.01(-0.23%) |
Jun 20, 2016 | 4.700 | 4.850 | 4.350 | 4.440 | 315,486 | -0.26(-5.53%) |
Jun 17, 2016 | 4.850 | 4.850 | 4.550 | 4.700 | 252,337 | -0.05(-1.05%) |
Jun 16, 2016 | 4.850 | 5.370 | 4.535 | 4.750 | 1,109,822 | -0.09(-1.86%) |
Jun 15, 2016 | 4.300 | 4.890 | 4.270 | 4.840 | 872,125 | +0.73(+17.76%) |
Jun 14, 2016 | 4.520 | 4.900 | 4.040 | 4.110 | 2,442,035 | +0.32(+8.44%) |
Jun 13, 2016 | 3.820 | 3.980 | 3.720 | 3.790 | 219,369 | -0.07(-1.81%) |
Jun 10, 2016 | 4.150 | 4.150 | 3.812 | 3.860 | 193,077 | -0.27(-6.54%) |
Jun 09, 2016 | 4.270 | 4.323 | 4.100 | 4.130 | 178,875 | -0.12(-2.82%) |
Jun 08, 2016 | 4.290 | 4.400 | 4.170 | 4.250 | 301,146 | -0.04(-0.93%) |
Jun 07, 2016 | 4.030 | 4.490 | 3.800 | 4.290 | 842,711 | +0.33(+8.33%) |
Jun 06, 2016 | 3.970 | 4.110 | 3.760 | 3.960 | 501,231 | +0.03(+0.76%) |
Jun 03, 2016 | 3.810 | 4.030 | 3.600 | 3.930 | 1,767,850 | +0.32(+8.86%) |
Jun 02, 2016 | 3.600 | 6.080 | 3.530 | 3.610 | 8,892,991 | +0.42(+12.99%) |