Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.922 | 3.970 | 3.738 | 3.738 | 346,116 | -0.23(-5.82%) |
May 30, 2017 | 4.703 | 4.711 | 3.922 | 3.970 | 450,328 | -0.62(-13.54%) |
May 26, 2017 | 4.631 | 4.663 | 4.543 | 4.591 | 136,826 | -0.05(-1.03%) |
May 25, 2017 | 4.687 | 4.775 | 4.528 | 4.639 | 85,798 | -0.08(-1.69%) |
May 24, 2017 | 4.655 | 4.735 | 4.631 | 4.719 | 57,326 | +0.02(+0.51%) |
May 23, 2017 | 4.599 | 4.822 | 4.583 | 4.695 | 74,467 | +0.05(+1.03%) |
May 22, 2017 | 4.759 | 4.846 | 4.559 | 4.647 | 209,921 | -0.14(-3.00%) |
May 19, 2017 | 4.671 | 4.816 | 4.615 | 4.791 | 396,858 | +0.10(+2.21%) |
May 18, 2017 | 4.711 | 4.782 | 4.655 | 4.687 | 89,183 | -0.06(-1.34%) |
May 17, 2017 | 4.886 | 4.942 | 4.599 | 4.751 | 227,771 | -0.23(-4.64%) |
May 16, 2017 | 5.062 | 5.062 | 4.950 | 4.982 | 44,403 | -0.06(-1.11%) |
May 15, 2017 | 4.942 | 5.093 | 4.902 | 5.038 | 66,673 | +0.03(+0.64%) |
May 12, 2017 | 4.982 | 5.038 | 4.902 | 5.006 | 57,690 | +0.05(+0.97%) |
May 11, 2017 | 5.030 | 5.046 | 4.890 | 4.958 | 72,409 | +0.01(+0.16%) |
May 10, 2017 | 5.085 | 5.085 | 4.942 | 4.950 | 58,637 | -0.10(-2.05%) |
May 09, 2017 | 5.054 | 5.062 | 4.950 | 5.054 | 45,827 | +0.05(+0.96%) |
May 08, 2017 | 4.966 | 5.133 | 4.966 | 5.006 | 80,061 | +0.01(+0.16%) |
May 05, 2017 | 4.950 | 5.056 | 4.950 | 4.998 | 68,757 | +0.03(+0.64%) |
May 04, 2017 | 5.038 | 5.070 | 4.902 | 4.966 | 97,572 | -0.10(-1.89%) |
May 03, 2017 | 5.101 | 5.136 | 5.022 | 5.062 | 91,283 | -0.02(-0.47%) |
May 02, 2017 | 5.325 | 5.325 | 5.070 | 5.085 | 157,080 | -0.25(-4.63%) |
May 01, 2017 | 5.301 | 5.406 | 5.245 | 5.333 | 90,815 | +0.01(+0.15%) |
Apr 28, 2017 | 5.420 | 5.420 | 5.317 | 5.325 | 60,488 | -0.14(-2.48%) |
Apr 27, 2017 | 5.476 | 5.540 | 5.444 | 5.460 | 43,835 | +0.00(+0.00%) |
Apr 26, 2017 | 5.476 | 5.492 | 5.356 | 5.460 | 77,428 | +0.03(+0.59%) |
Apr 25, 2017 | 5.364 | 5.548 | 5.341 | 5.428 | 78,962 | +0.02(+0.44%) |
Apr 24, 2017 | 5.412 | 5.484 | 5.349 | 5.404 | 60,168 | +0.06(+1.04%) |
Apr 21, 2017 | 5.317 | 5.364 | 5.301 | 5.349 | 103,929 | +0.08(+1.51%) |
Apr 20, 2017 | 5.301 | 5.404 | 5.261 | 5.269 | 80,261 | -0.07(-1.34%) |
Apr 19, 2017 | 5.205 | 5.492 | 5.205 | 5.341 | 98,469 | +0.14(+2.60%) |
Apr 18, 2017 | 5.181 | 5.245 | 5.118 | 5.205 | 79,193 | +0.03(+0.62%) |
Apr 17, 2017 | 5.125 | 5.253 | 5.109 | 5.173 | 107,584 | -0.03(-0.61%) |
Apr 13, 2017 | 5.213 | 5.333 | 5.189 | 5.205 | 96,046 | -0.06(-1.06%) |
Apr 12, 2017 | 5.404 | 5.412 | 5.205 | 5.261 | 131,763 | -0.06(-1.20%) |
Apr 11, 2017 | 5.356 | 5.458 | 5.221 | 5.325 | 160,183 | -0.09(-1.62%) |
Apr 10, 2017 | 5.970 | 5.970 | 5.364 | 5.412 | 417,832 | -0.39(-6.73%) |
Apr 07, 2017 | 5.755 | 5.970 | 5.707 | 5.803 | 222,147 | +0.08(+1.39%) |
Apr 06, 2017 | 5.588 | 5.763 | 5.548 | 5.723 | 75,581 | +0.10(+1.70%) |
Apr 05, 2017 | 5.867 | 5.891 | 5.604 | 5.628 | 155,604 | -0.17(-2.89%) |
Apr 04, 2017 | 5.891 | 5.891 | 5.739 | 5.795 | 76,310 | -0.06(-1.09%) |
Apr 03, 2017 | 6.018 | 6.082 | 5.819 | 5.859 | 121,010 | -0.14(-2.26%) |
Mar 31, 2017 | 6.034 | 6.146 | 5.843 | 5.994 | 187,806 | -0.03(-0.53%) |
Mar 30, 2017 | 6.178 | 6.257 | 5.922 | 6.026 | 753,577 | -0.23(-3.69%) |
Mar 29, 2017 | 5.580 | 6.377 | 5.412 | 6.257 | 1,052,702 | +0.64(+11.35%) |
Mar 28, 2017 | 5.787 | 5.815 | 5.596 | 5.620 | 183,809 | -0.16(-2.76%) |
Mar 27, 2017 | 5.803 | 5.867 | 5.675 | 5.779 | 114,937 | -0.08(-1.36%) |
Mar 24, 2017 | 5.787 | 6.074 | 5.779 | 5.859 | 225,657 | +0.09(+1.52%) |
Mar 23, 2017 | 5.699 | 5.833 | 5.683 | 5.771 | 109,299 | +0.02(+0.42%) |
Mar 22, 2017 | 5.731 | 5.755 | 5.580 | 5.747 | 119,077 | -0.01(-0.14%) |
Mar 21, 2017 | 5.954 | 6.009 | 5.691 | 5.755 | 257,758 | -0.14(-2.30%) |
Mar 20, 2017 | 5.819 | 5.978 | 5.723 | 5.891 | 245,208 | +0.07(+1.23%) |
Mar 17, 2017 | 6.058 | 6.098 | 5.771 | 5.819 | 282,756 | -0.18(-3.05%) |
Mar 16, 2017 | 5.524 | 6.122 | 5.516 | 6.002 | 671,300 | +0.49(+8.81%) |
Mar 15, 2017 | 5.500 | 5.540 | 5.476 | 5.516 | 62,957 | +0.02(+0.44%) |
Mar 14, 2017 | 5.420 | 5.540 | 5.412 | 5.492 | 104,244 | +0.02(+0.29%) |
Mar 13, 2017 | 5.532 | 5.532 | 5.388 | 5.476 | 80,761 | -0.02(-0.29%) |
Mar 10, 2017 | 5.388 | 5.532 | 5.341 | 5.492 | 181,911 | +0.15(+2.84%) |
Mar 09, 2017 | 5.532 | 5.536 | 5.281 | 5.341 | 206,135 | -0.14(-2.62%) |
Mar 08, 2017 | 5.620 | 5.620 | 5.476 | 5.484 | 122,744 | -0.08(-1.43%) |
Mar 07, 2017 | 5.492 | 5.580 | 5.356 | 5.564 | 188,696 | -0.02(-0.43%) |
Mar 06, 2017 | 5.532 | 5.779 | 5.205 | 5.588 | 732,580 | +0.60(+11.98%) |
Mar 03, 2017 | 5.030 | 5.141 | 4.926 | 4.990 | 139,806 | -0.07(-1.42%) |
Mar 02, 2017 | 5.125 | 5.181 | 5.030 | 5.062 | 130,680 | -0.11(-2.16%) |
Mar 01, 2017 | 5.109 | 5.309 | 5.109 | 5.173 | 177,973 | +0.09(+1.72%) |
Feb 28, 2017 | 5.261 | 5.261 | 5.030 | 5.085 | 162,322 | -0.04(-0.78%) |
Feb 27, 2017 | 5.181 | 5.356 | 5.070 | 5.125 | 131,918 | -0.09(-1.68%) |
Feb 24, 2017 | 5.229 | 5.476 | 5.197 | 5.213 | 74,529 | -0.03(-0.61%) |
Feb 23, 2017 | 5.229 | 5.277 | 5.157 | 5.245 | 173,187 | -0.02(-0.30%) |
Feb 22, 2017 | 5.213 | 5.325 | 5.206 | 5.261 | 118,678 | -0.02(-0.45%) |
Feb 21, 2017 | 5.540 | 5.540 | 5.190 | 5.285 | 280,372 | -0.31(-5.56%) |
Feb 17, 2017 | 5.596 | 5.596 | 5.596 | 0 | -0.05(-0.85%) | |
Feb 16, 2017 | 5.739 | 5.835 | 5.500 | 5.643 | 200,895 | -0.07(-1.26%) |
Feb 15, 2017 | 5.859 | 5.914 | 5.643 | 5.715 | 212,426 | -0.10(-1.78%) |
Feb 14, 2017 | 6.010 | 6.010 | 5.739 | 5.819 | 198,309 | -0.06(-1.08%) |
Feb 13, 2017 | 5.962 | 6.297 | 5.835 | 5.883 | 552,076 | -0.02(-0.40%) |
Feb 10, 2017 | 5.580 | 5.954 | 5.460 | 5.906 | 977,223 | +0.77(+14.88%) |
Feb 09, 2017 | 5.062 | 5.229 | 5.046 | 5.141 | 80,346 | +0.10(+1.90%) |
Feb 08, 2017 | 5.117 | 5.288 | 5.022 | 5.046 | 130,265 | -0.07(-1.40%) |
Feb 07, 2017 | 5.436 | 5.436 | 5.085 | 5.117 | 194,383 | -0.25(-4.61%) |
Feb 06, 2017 | 5.428 | 5.715 | 5.341 | 5.364 | 661,785 | +0.02(+0.30%) |
Feb 03, 2017 | 5.245 | 5.460 | 5.197 | 5.349 | 112,858 | +0.10(+1.98%) |
Feb 02, 2017 | 5.189 | 5.380 | 5.101 | 5.245 | 231,909 | +0.01(+0.15%) |
Feb 01, 2017 | 5.723 | 5.723 | 5.213 | 5.237 | 373,208 | -0.45(-7.85%) |
Jan 31, 2017 | 5.707 | 5.787 | 5.468 | 5.683 | 253,848 | +0.01(+0.14%) |
Jan 30, 2017 | 5.620 | 6.066 | 5.516 | 5.675 | 1,863,098 | +0.29(+5.33%) |
Jan 27, 2017 | 5.101 | 5.404 | 5.030 | 5.388 | 234,106 | +0.29(+5.62%) |
Jan 26, 2017 | 5.341 | 5.341 | 5.030 | 5.101 | 304,021 | -0.38(-6.98%) |
Jan 25, 2017 | 5.181 | 5.540 | 5.141 | 5.484 | 544,475 | +0.50(+10.08%) |
Jan 24, 2017 | 5.261 | 5.261 | 4.759 | 4.982 | 308,951 | -0.28(-5.30%) |
Jan 23, 2017 | 4.687 | 5.261 | 4.663 | 5.261 | 1,004,694 | +0.63(+13.60%) |
Jan 20, 2017 | 4.464 | 4.655 | 4.448 | 4.631 | 87,390 | +0.20(+4.50%) |
Jan 19, 2017 | 4.528 | 4.528 | 4.392 | 4.432 | 34,724 | -0.05(-1.07%) |
Jan 18, 2017 | 4.623 | 4.623 | 4.436 | 4.480 | 32,949 | -0.07(-1.58%) |
Jan 17, 2017 | 4.679 | 4.687 | 4.480 | 4.551 | 65,121 | -0.05(-1.04%) |
Jan 13, 2017 | 4.599 | 4.599 | 4.599 | 0 | +0.01(+0.17%) | |
Jan 12, 2017 | 4.631 | 4.854 | 4.543 | 4.591 | 293,995 | +0.04(+0.88%) |
Jan 11, 2017 | 4.551 | 4.551 | 4.352 | 4.551 | 81,551 | +0.05(+1.06%) |
Jan 10, 2017 | 4.623 | 4.623 | 4.384 | 4.504 | 56,612 | -0.12(-2.59%) |
Jan 09, 2017 | 4.464 | 4.663 | 4.400 | 4.623 | 229,390 | +0.14(+3.02%) |
Jan 06, 2017 | 4.368 | 4.543 | 4.225 | 4.488 | 157,928 | +0.09(+1.99%) |
Jan 05, 2017 | 4.304 | 4.559 | 4.254 | 4.400 | 208,007 | +0.10(+2.22%) |
Jan 04, 2017 | 4.145 | 4.344 | 4.145 | 4.304 | 66,680 | +0.12(+2.90%) |
Jan 03, 2017 | 4.105 | 4.225 | 4.065 | 4.183 | 22,940 | +0.14(+3.51%) |
Dec 30, 2016 | 4.041 | 4.041 | 4.041 | 0 | +0.03(+0.80%) | |
Dec 29, 2016 | 3.985 | 4.152 | 3.985 | 4.009 | 34,838 | +0.06(+1.41%) |
Dec 28, 2016 | 3.898 | 4.073 | 3.898 | 3.954 | 75,964 | -0.04(-1.00%) |
Dec 27, 2016 | 4.185 | 4.185 | 3.938 | 3.993 | 129,383 | -0.22(-5.29%) |
Dec 23, 2016 | 4.217 | 4.217 | 4.217 | 0 | -0.01(-0.19%) | |
Dec 22, 2016 | 4.249 | 4.384 | 4.225 | 4.225 | 47,335 | -0.06(-1.49%) |
Dec 21, 2016 | 4.328 | 4.368 | 4.288 | 4.288 | 24,933 | -0.06(-1.47%) |
Dec 20, 2016 | 4.472 | 4.472 | 4.344 | 4.352 | 40,330 | -0.10(-2.15%) |
Dec 19, 2016 | 4.352 | 4.512 | 4.320 | 4.448 | 61,118 | +0.14(+3.14%) |
Dec 16, 2016 | 4.384 | 4.384 | 4.304 | 4.312 | 33,737 | -0.11(-2.52%) |
Dec 15, 2016 | 4.384 | 4.488 | 4.369 | 4.424 | 44,342 | +0.02(+0.36%) |
Dec 14, 2016 | 4.504 | 4.551 | 4.408 | 4.408 | 96,200 | -0.12(-2.64%) |
Dec 13, 2016 | 4.583 | 4.615 | 4.512 | 4.528 | 30,160 | -0.04(-0.87%) |
Dec 12, 2016 | 4.623 | 4.623 | 4.543 | 4.567 | 106,694 | -0.05(-1.04%) |
Dec 09, 2016 | 4.655 | 4.655 | 4.591 | 4.615 | 63,711 | +0.00(+0.00%) |
Dec 08, 2016 | 4.663 | 4.663 | 4.615 | 4.615 | 24,447 | -0.03(-0.69%) |
Dec 07, 2016 | 4.543 | 4.647 | 4.512 | 4.647 | 65,714 | +0.13(+2.82%) |
Dec 06, 2016 | 4.583 | 4.596 | 4.464 | 4.520 | 82,121 | -0.05(-1.05%) |
Dec 05, 2016 | 4.543 | 4.687 | 4.512 | 4.567 | 81,775 | -0.02(-0.35%) |
Dec 02, 2016 | 4.583 | 4.623 | 4.543 | 4.583 | 42,387 | -0.07(-1.54%) |
Dec 01, 2016 | 4.783 | 4.799 | 4.623 | 4.655 | 85,931 | -0.13(-2.67%) |
Nov 30, 2016 | 4.799 | 4.838 | 4.727 | 4.783 | 267,623 | -0.02(-0.33%) |
Nov 29, 2016 | 4.830 | 4.878 | 4.711 | 4.799 | 248,450 | +0.02(+0.33%) |
Nov 28, 2016 | 4.759 | 4.783 | 4.551 | 4.783 | 367,674 | +0.02(+0.50%) |
Nov 25, 2016 | 4.496 | 4.783 | 4.472 | 4.759 | 177,085 | +0.36(+8.15%) |
Nov 23, 2016 | 4.400 | 4.400 | 4.400 | 0 | +0.01(+0.18%) | |
Nov 22, 2016 | 4.703 | 4.703 | 4.081 | 4.392 | 368,472 | -0.41(-8.47%) |
Nov 21, 2016 | 4.942 | 4.982 | 4.623 | 4.799 | 607,111 | +0.10(+2.21%) |
Nov 18, 2016 | 4.264 | 4.695 | 4.241 | 4.695 | 673,844 | +0.45(+10.51%) |
Nov 17, 2016 | 4.212 | 4.264 | 4.179 | 4.249 | 104,531 | +0.07(+1.72%) |
Nov 16, 2016 | 4.225 | 4.225 | 4.145 | 4.177 | 100,867 | +0.06(+1.35%) |
Nov 15, 2016 | 4.145 | 4.225 | 4.065 | 4.121 | 89,782 | -0.09(-2.08%) |
Nov 14, 2016 | 4.057 | 4.225 | 4.029 | 4.209 | 393,385 | +0.22(+5.60%) |
Nov 11, 2016 | 3.906 | 3.985 | 3.903 | 3.985 | 141,698 | +0.13(+3.28%) |
Nov 10, 2016 | 3.906 | 3.946 | 3.850 | 3.859 | 81,532 | -0.04(-1.00%) |
Nov 09, 2016 | 3.619 | 3.914 | 3.587 | 3.898 | 189,805 | +0.35(+9.89%) |
Nov 08, 2016 | 3.587 | 3.611 | 3.547 | 3.547 | 15,550 | -0.02(-0.44%) |
Nov 07, 2016 | 3.579 | 3.611 | 3.555 | 3.563 | 4,265 | +0.02(+0.44%) |
Nov 04, 2016 | 3.547 | 3.569 | 3.547 | 3.547 | 4,611 | +0.03(+0.91%) |
Nov 03, 2016 | 3.574 | 3.574 | 3.515 | 3.515 | 6,928 | -0.05(-1.34%) |
Nov 02, 2016 | 3.571 | 3.583 | 3.555 | 3.563 | 5,030 | -0.02(-0.66%) |
Nov 01, 2016 | 3.619 | 3.619 | 3.587 | 3.587 | 9,798 | -0.05(-1.32%) |
Oct 31, 2016 | 3.619 | 3.651 | 3.555 | 3.635 | 19,357 | +0.06(+1.56%) |
Oct 28, 2016 | 3.587 | 3.699 | 3.555 | 3.579 | 5,106 | +0.01(+0.22%) |
Oct 27, 2016 | 3.547 | 3.587 | 3.547 | 3.571 | 13,077 | +0.04(+1.13%) |
Oct 26, 2016 | 3.587 | 3.611 | 3.507 | 3.531 | 25,937 | -0.10(-2.64%) |
Oct 25, 2016 | 3.627 | 3.667 | 3.627 | 3.627 | 11,380 | +0.00(+0.00%) |
Oct 24, 2016 | 3.707 | 3.707 | 3.627 | 3.627 | 8,941 | -0.06(-1.73%) |
Oct 21, 2016 | 3.678 | 3.691 | 3.678 | 3.691 | 5,162 | +0.03(+0.87%) |
Oct 20, 2016 | 3.707 | 3.707 | 3.587 | 3.659 | 39,257 | -0.02(-0.65%) |
Oct 19, 2016 | 3.707 | 3.707 | 3.667 | 3.683 | 12,509 | -0.00(-0.11%) |
Oct 18, 2016 | 3.643 | 3.691 | 3.611 | 3.687 | 68,222 | +0.08(+2.10%) |
Oct 17, 2016 | 3.451 | 3.699 | 3.451 | 3.611 | 66,387 | +0.18(+5.35%) |
Oct 14, 2016 | 3.388 | 3.428 | 3.381 | 3.428 | 69,587 | +0.04(+1.18%) |
Oct 13, 2016 | 3.388 | 3.388 | 3.372 | 3.388 | 18,648 | +0.00(+0.00%) |
Oct 12, 2016 | 3.388 | 3.388 | 3.348 | 3.388 | 42,948 | +0.00(+0.00%) |
Oct 11, 2016 | 3.420 | 3.428 | 3.348 | 3.388 | 19,903 | +0.02(+0.71%) |
Oct 10, 2016 | 3.356 | 3.372 | 3.332 | 3.364 | 30,218 | +0.06(+1.69%) |
Oct 07, 2016 | 3.407 | 3.407 | 3.276 | 3.308 | 11,688 | -0.04(-1.19%) |
Oct 06, 2016 | 3.372 | 3.380 | 3.348 | 3.348 | 15,054 | +0.00(+0.00%) |
Oct 05, 2016 | 3.428 | 3.479 | 3.332 | 3.348 | 40,815 | +0.02(+0.48%) |
Oct 04, 2016 | 3.340 | 3.372 | 3.316 | 3.332 | 2,529 | -0.02(-0.72%) |
Oct 03, 2016 | 3.364 | 3.364 | 3.252 | 3.356 | 10,222 | -0.01(-0.24%) |
Sep 30, 2016 | 3.364 | 3.428 | 3.348 | 3.364 | 12,420 | -0.04(-1.17%) |
Sep 29, 2016 | 3.380 | 3.404 | 3.276 | 3.404 | 18,823 | +0.02(+0.71%) |
Sep 28, 2016 | 3.348 | 3.404 | 3.348 | 3.380 | 10,889 | +0.00(+0.00%) |
Sep 27, 2016 | 3.507 | 3.507 | 3.268 | 3.380 | 49,372 | -0.12(-3.42%) |
Sep 26, 2016 | 3.467 | 3.627 | 3.467 | 3.499 | 22,250 | -0.02(-0.68%) |
Sep 23, 2016 | 3.499 | 3.573 | 3.388 | 3.523 | 40,503 | -0.01(-0.23%) |
Sep 22, 2016 | 3.611 | 3.619 | 3.491 | 3.531 | 15,972 | -0.10(-2.64%) |
Sep 21, 2016 | 3.603 | 3.691 | 3.579 | 3.627 | 29,543 | -0.09(-2.36%) |
Sep 20, 2016 | 3.667 | 3.714 | 3.667 | 3.714 | 1,363 | -0.02(-0.43%) |
Sep 19, 2016 | 3.781 | 3.781 | 3.730 | 3.730 | 8,533 | -0.03(-0.85%) |
Sep 16, 2016 | 3.850 | 3.850 | 3.695 | 3.762 | 4,267 | -0.03(-0.84%) |
Sep 15, 2016 | 3.794 | 3.802 | 3.786 | 3.794 | 10,160 | -0.02(-0.42%) |
Sep 14, 2016 | 3.874 | 3.874 | 3.810 | 3.810 | 11,624 | -0.11(-2.85%) |
Sep 13, 2016 | 3.898 | 3.922 | 3.850 | 3.922 | 26,674 | +0.03(+0.82%) |
Sep 12, 2016 | 3.834 | 3.890 | 3.794 | 3.890 | 46,219 | +0.04(+1.04%) |
Sep 09, 2016 | 3.826 | 3.906 | 3.722 | 3.850 | 92,848 | +0.16(+4.32%) |
Sep 08, 2016 | 3.699 | 3.730 | 3.340 | 3.691 | 158,476 | -0.13(-3.34%) |
Sep 07, 2016 | 3.777 | 3.882 | 3.770 | 3.818 | 11,055 | -0.02(-0.62%) |
Sep 06, 2016 | 3.898 | 3.898 | 3.786 | 3.842 | 144,860 | -0.03(-0.82%) |
Sep 02, 2016 | 3.826 | 3.874 | 3.874 | 3.874 | 36,131 | +0.01(+0.21%) |
Sep 01, 2016 | 3.914 | 3.946 | 3.850 | 3.866 | 44,918 | -0.01(-0.21%) |
Aug 31, 2016 | 4.225 | 4.241 | 3.738 | 3.874 | 190,261 | -0.49(-11.31%) |
Aug 30, 2016 | 4.368 | 4.368 | 4.344 | 4.368 | 5,966 | +0.00(+0.00%) |
Aug 29, 2016 | 4.368 | 4.368 | 4.324 | 4.368 | 18,796 | +0.05(+1.11%) |
Aug 26, 2016 | 4.280 | 4.352 | 4.280 | 4.320 | 5,207 | +0.02(+0.37%) |
Aug 25, 2016 | 4.320 | 4.336 | 4.302 | 4.304 | 7,781 | -0.04(-0.92%) |
Aug 24, 2016 | 4.344 | 4.344 | 4.320 | 4.344 | 14,321 | +0.00(+0.00%) |
Aug 23, 2016 | 4.296 | 4.348 | 4.296 | 4.344 | 8,300 | +0.08(+1.98%) |
Aug 22, 2016 | 4.312 | 4.312 | 4.233 | 4.260 | 30,870 | +0.00(+0.08%) |
Aug 19, 2016 | 4.256 | 4.312 | 4.233 | 4.256 | 6,704 | +0.02(+0.38%) |
Aug 18, 2016 | 4.272 | 4.288 | 4.205 | 4.241 | 9,898 | -0.03(-0.75%) |
Aug 17, 2016 | 4.241 | 4.280 | 4.201 | 4.272 | 4,241 | +0.07(+1.71%) |
Aug 16, 2016 | 4.249 | 4.249 | 4.201 | 4.201 | 7,897 | -0.07(-1.68%) |
Aug 15, 2016 | 4.249 | 4.312 | 4.212 | 4.272 | 2,485 | +0.01(+0.19%) |
Aug 12, 2016 | 4.256 | 4.311 | 4.249 | 4.264 | 7,415 | +0.06(+1.33%) |
Aug 11, 2016 | 4.233 | 4.304 | 4.201 | 4.209 | 23,507 | -0.04(-0.94%) |
Aug 10, 2016 | 4.264 | 4.320 | 4.225 | 4.249 | 12,369 | -0.02(-0.56%) |
Aug 09, 2016 | 4.328 | 4.384 | 4.264 | 4.272 | 21,712 | -0.03(-0.74%) |
Aug 08, 2016 | 4.384 | 4.384 | 4.253 | 4.304 | 71,238 | -0.06(-1.28%) |
Aug 05, 2016 | 4.304 | 4.360 | 4.304 | 4.360 | 53,523 | +0.09(+2.05%) |
Aug 04, 2016 | 4.256 | 4.272 | 4.211 | 4.272 | 34,827 | +0.03(+0.75%) |
Aug 03, 2016 | 4.272 | 4.272 | 4.225 | 4.241 | 31,164 | +0.01(+0.19%) |
Aug 02, 2016 | 4.177 | 4.253 | 4.129 | 4.232 | 58,330 | +0.06(+1.53%) |
Aug 01, 2016 | 4.241 | 4.241 | 4.121 | 4.169 | 37,208 | -0.05(-1.13%) |
Jul 29, 2016 | 4.233 | 4.233 | 4.145 | 4.217 | 36,759 | +0.01(+0.19%) |
Jul 28, 2016 | 3.962 | 4.225 | 3.954 | 4.209 | 200,310 | +0.26(+6.67%) |
Jul 27, 2016 | 3.906 | 3.946 | 3.882 | 3.946 | 25,372 | +0.02(+0.61%) |
Jul 26, 2016 | 3.898 | 3.946 | 3.890 | 3.922 | 39,317 | -0.02(-0.61%) |
Jul 25, 2016 | 3.946 | 3.946 | 3.906 | 3.946 | 45,101 | +0.00(+0.02%) |
Jul 22, 2016 | 3.907 | 3.946 | 3.906 | 3.945 | 28,980 | +0.01(+0.18%) |
Jul 21, 2016 | 3.945 | 3.985 | 3.930 | 3.938 | 106,268 | -0.01(-0.20%) |
Jul 20, 2016 | 3.946 | 3.946 | 3.930 | 3.946 | 26,094 | +0.00(+0.00%) |
Jul 19, 2016 | 3.946 | 3.946 | 3.930 | 3.946 | 4,813 | +0.03(+0.71%) |
Jul 18, 2016 | 3.842 | 3.946 | 3.842 | 3.918 | 29,464 | +0.03(+0.72%) |
Jul 15, 2016 | 3.890 | 3.985 | 3.778 | 3.890 | 352,464 | -0.05(-1.21%) |
Jul 14, 2016 | 3.946 | 3.946 | 3.874 | 3.938 | 4,516 | +0.01(+0.20%) |
Jul 13, 2016 | 3.915 | 3.946 | 3.906 | 3.930 | 17,547 | -0.01(-0.32%) |
Jul 12, 2016 | 3.938 | 3.946 | 3.900 | 3.942 | 15,576 | +0.04(+0.94%) |
Jul 11, 2016 | 3.985 | 4.009 | 3.858 | 3.906 | 23,036 | -0.08(-2.00%) |
Jul 08, 2016 | 3.891 | 4.049 | 3.890 | 3.985 | 51,416 | +0.10(+2.46%) |
Jul 07, 2016 | 3.938 | 3.938 | 3.866 | 3.890 | 13,465 | -0.06(-1.41%) |
Jul 05, 2016 | 3.922 | 3.977 | 3.906 | 3.946 | 30,430 | -0.01(-0.20%) |
Jul 01, 2016 | 3.818 | 3.954 | 3.954 | 3.954 | 20,825 | +0.15(+3.98%) |
Jun 30, 2016 | 3.802 | 4.113 | 3.714 | 3.802 | 247,346 | -0.03(-0.83%) |
Jun 29, 2016 | 3.834 | 3.834 | 3.785 | 3.834 | 3,476 | +0.02(+0.63%) |
Jun 28, 2016 | 3.738 | 3.866 | 3.738 | 3.810 | 9,647 | +0.07(+1.92%) |
Jun 27, 2016 | 3.722 | 3.794 | 3.683 | 3.738 | 3,663 | -0.04(-1.05%) |
Jun 24, 2016 | 3.786 | 3.818 | 3.746 | 3.778 | 15,606 | -0.02(-0.63%) |
Jun 23, 2016 | 3.810 | 3.810 | 3.786 | 3.802 | 6,400 | -0.01(-0.21%) |
Jun 22, 2016 | 3.850 | 3.850 | 3.786 | 3.810 | 20,264 | -0.02(-0.42%) |
Jun 21, 2016 | 3.850 | 3.850 | 3.818 | 3.826 | 5,876 | -0.03(-0.85%) |
Jun 20, 2016 | 3.866 | 3.882 | 3.826 | 3.859 | 21,076 | +0.02(+0.64%) |
Jun 17, 2016 | 3.826 | 3.834 | 3.786 | 3.834 | 13,549 | -0.02(-0.62%) |
Jun 16, 2016 | 3.746 | 3.866 | 3.714 | 3.858 | 17,104 | +0.08(+2.11%) |
Jun 15, 2016 | 3.834 | 3.834 | 3.683 | 3.778 | 10,184 | -0.00(-0.00%) |
Jun 14, 2016 | 3.826 | 3.858 | 3.655 | 3.778 | 33,718 | -0.02(-0.42%) |
Jun 13, 2016 | 3.787 | 3.810 | 3.683 | 3.794 | 10,249 | -0.02(-0.63%) |
Jun 10, 2016 | 3.714 | 3.826 | 3.714 | 3.818 | 8,054 | -0.01(-0.21%) |
Jun 09, 2016 | 3.824 | 3.826 | 3.746 | 3.826 | 8,795 | +0.01(+0.21%) |
Jun 08, 2016 | 3.691 | 3.818 | 3.691 | 3.818 | 13,719 | +0.09(+2.35%) |
Jun 07, 2016 | 3.675 | 3.802 | 3.659 | 3.730 | 9,992 | +0.11(+3.10%) |
Jun 06, 2016 | 3.754 | 3.754 | 3.571 | 3.618 | 82,757 | -0.15(-3.93%) |
Jun 03, 2016 | 3.786 | 3.810 | 3.766 | 3.766 | 508 | -0.06(-1.55%) |
Jun 02, 2016 | 3.858 | 3.858 | 3.825 | 3.825 | 501 | +0.03(+0.69%) |