Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.150 | 5.250 | 5.100 | 5.150 | 126,544 | +0.00(+0.00%) |
May 30, 2017 | 5.100 | 5.200 | 4.900 | 5.150 | 148,920 | +0.05(+0.98%) |
May 26, 2017 | 5.100 | 5.300 | 5.050 | 5.100 | 213,856 | +0.00(+0.00%) |
May 25, 2017 | 5.100 | 5.200 | 4.950 | 5.100 | 717,301 | +0.05(+0.99%) |
May 24, 2017 | 5.100 | 5.150 | 5.050 | 5.050 | 277,073 | -0.05(-0.98%) |
May 23, 2017 | 5.150 | 5.200 | 5.050 | 5.100 | 410,146 | +0.00(+0.00%) |
May 22, 2017 | 4.900 | 5.150 | 4.900 | 5.100 | 380,465 | +0.25(+5.15%) |
May 19, 2017 | 4.700 | 5.100 | 4.650 | 4.850 | 556,324 | +0.10(+2.11%) |
May 18, 2017 | 4.600 | 4.800 | 4.550 | 4.750 | 316,192 | +0.15(+3.26%) |
May 17, 2017 | 4.500 | 4.700 | 4.500 | 4.600 | 402,385 | +0.05(+1.10%) |
May 16, 2017 | 4.650 | 4.650 | 4.500 | 4.550 | 121,513 | -0.10(-2.15%) |
May 15, 2017 | 4.550 | 4.650 | 4.543 | 4.650 | 115,859 | +0.10(+2.20%) |
May 12, 2017 | 4.500 | 4.610 | 4.500 | 4.550 | 103,610 | +0.00(+0.00%) |
May 11, 2017 | 4.550 | 4.650 | 4.450 | 4.550 | 131,035 | -0.05(-1.09%) |
May 10, 2017 | 4.500 | 4.675 | 4.500 | 4.600 | 226,411 | +0.05(+1.10%) |
May 09, 2017 | 4.600 | 4.700 | 4.500 | 4.550 | 241,362 | -0.05(-1.09%) |
May 08, 2017 | 4.650 | 4.700 | 4.500 | 4.600 | 173,791 | -0.05(-1.08%) |
May 05, 2017 | 4.550 | 4.700 | 4.350 | 4.650 | 206,514 | +0.15(+3.33%) |
May 04, 2017 | 4.600 | 4.650 | 4.450 | 4.500 | 157,731 | -0.10(-2.17%) |
May 03, 2017 | 4.400 | 4.600 | 4.400 | 4.600 | 251,720 | +0.15(+3.37%) |
May 02, 2017 | 4.300 | 4.650 | 4.300 | 4.450 | 231,893 | +0.15(+3.49%) |
May 01, 2017 | 4.100 | 4.300 | 4.050 | 4.300 | 279,524 | +0.25(+6.17%) |
Apr 28, 2017 | 4.000 | 4.100 | 3.950 | 4.050 | 86,191 | +0.05(+1.25%) |
Apr 27, 2017 | 4.100 | 4.100 | 3.940 | 4.000 | 211,384 | -0.10(-2.44%) |
Apr 26, 2017 | 4.100 | 4.350 | 4.100 | 4.100 | 322,525 | +0.00(+0.00%) |
Apr 25, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 205,272 | +0.05(+1.23%) |
Apr 24, 2017 | 4.050 | 4.150 | 4.000 | 4.050 | 183,571 | +0.00(+0.00%) |
Apr 21, 2017 | 4.050 | 4.100 | 4.000 | 4.050 | 211,782 | +0.00(+0.00%) |
Apr 20, 2017 | 3.950 | 4.100 | 3.925 | 4.050 | 161,979 | +0.15(+3.85%) |
Apr 19, 2017 | 3.900 | 4.000 | 3.850 | 3.900 | 82,878 | +0.00(+0.00%) |
Apr 18, 2017 | 3.850 | 3.900 | 3.850 | 3.900 | 78,762 | +0.00(+0.00%) |
Apr 17, 2017 | 3.850 | 3.900 | 3.850 | 3.900 | 64,090 | +0.05(+1.30%) |
Apr 13, 2017 | 3.900 | 3.900 | 3.850 | 3.850 | 54,942 | -0.05(-1.28%) |
Apr 12, 2017 | 3.900 | 3.950 | 3.850 | 3.900 | 69,471 | +0.00(+0.00%) |
Apr 11, 2017 | 3.900 | 3.950 | 3.850 | 3.900 | 59,833 | +0.00(+0.00%) |
Apr 10, 2017 | 3.900 | 4.050 | 3.900 | 3.900 | 56,197 | -0.05(-1.27%) |
Apr 07, 2017 | 3.950 | 4.100 | 3.900 | 3.950 | 63,224 | +0.00(+0.00%) |
Apr 06, 2017 | 3.850 | 4.000 | 3.850 | 3.950 | 108,771 | +0.10(+2.60%) |
Apr 05, 2017 | 3.950 | 4.050 | 3.800 | 3.850 | 150,212 | -0.10(-2.53%) |
Apr 04, 2017 | 4.000 | 4.000 | 3.900 | 3.950 | 149,107 | -0.05(-1.25%) |
Apr 03, 2017 | 4.000 | 4.100 | 3.900 | 4.000 | 119,495 | +0.00(+0.00%) |
Mar 31, 2017 | 3.850 | 4.100 | 3.850 | 4.000 | 192,168 | +0.15(+3.90%) |
Mar 30, 2017 | 3.850 | 3.900 | 3.800 | 3.850 | 87,555 | +0.00(+0.00%) |
Mar 29, 2017 | 3.700 | 3.900 | 3.700 | 3.850 | 323,425 | +0.10(+2.67%) |
Mar 28, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 78,920 | +0.00(+0.00%) |
Mar 27, 2017 | 3.700 | 3.800 | 3.700 | 3.750 | 65,468 | +0.00(+0.00%) |
Mar 24, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 73,612 | +0.00(+0.00%) |
Mar 23, 2017 | 3.700 | 3.825 | 3.700 | 3.750 | 90,633 | +0.05(+1.35%) |
Mar 22, 2017 | 3.700 | 3.750 | 3.575 | 3.700 | 169,654 | +0.00(+0.00%) |
Mar 21, 2017 | 3.700 | 3.850 | 3.700 | 3.700 | 149,626 | +0.00(+0.00%) |
Mar 20, 2017 | 3.850 | 3.900 | 3.700 | 3.700 | 151,764 | -0.15(-3.90%) |
Mar 17, 2017 | 3.700 | 3.850 | 3.700 | 3.850 | 370,111 | +0.10(+2.67%) |
Mar 16, 2017 | 3.750 | 3.750 | 3.650 | 3.750 | 237,723 | +0.05(+1.35%) |
Mar 15, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 151,927 | +0.00(+0.00%) |
Mar 14, 2017 | 3.700 | 3.750 | 3.655 | 3.700 | 69,254 | +0.00(+0.00%) |
Mar 13, 2017 | 3.650 | 3.750 | 3.650 | 3.700 | 108,753 | +0.05(+1.37%) |
Mar 10, 2017 | 3.700 | 3.739 | 3.650 | 3.650 | 133,836 | +0.00(+0.00%) |
Mar 09, 2017 | 3.650 | 3.700 | 3.650 | 3.650 | 97,125 | +0.00(+0.00%) |
Mar 08, 2017 | 3.750 | 3.775 | 3.650 | 3.650 | 81,015 | -0.05(-1.35%) |
Mar 07, 2017 | 3.750 | 3.800 | 3.650 | 3.700 | 94,010 | -0.05(-1.33%) |
Mar 06, 2017 | 3.700 | 3.800 | 3.650 | 3.750 | 148,013 | +0.00(+0.00%) |
Mar 03, 2017 | 3.700 | 3.900 | 3.700 | 3.750 | 72,271 | +0.05(+1.35%) |
Mar 02, 2017 | 3.800 | 3.890 | 3.650 | 3.700 | 140,488 | -0.10(-2.63%) |
Mar 01, 2017 | 3.700 | 3.850 | 3.650 | 3.800 | 124,964 | +0.05(+1.33%) |
Feb 28, 2017 | 3.850 | 3.850 | 3.625 | 3.750 | 352,219 | -0.10(-2.60%) |
Feb 27, 2017 | 3.700 | 3.890 | 3.650 | 3.850 | 251,719 | +0.25(+6.94%) |
Feb 24, 2017 | 3.500 | 3.700 | 3.450 | 3.600 | 181,662 | +0.10(+2.86%) |
Feb 23, 2017 | 3.500 | 3.600 | 3.425 | 3.500 | 282,318 | +0.05(+1.45%) |
Feb 22, 2017 | 3.400 | 3.500 | 3.400 | 3.450 | 96,503 | -0.05(-1.43%) |
Feb 21, 2017 | 3.550 | 3.600 | 3.400 | 3.500 | 51,948 | -0.02(-0.71%) |
Feb 17, 2017 | 3.525 | 3.525 | 3.525 | 0 | +0.23(+6.82%) | |
Feb 16, 2017 | 3.450 | 3.460 | 3.005 | 3.300 | 376,867 | -0.15(-4.35%) |
Feb 15, 2017 | 3.400 | 3.450 | 3.350 | 3.450 | 36,758 | +0.00(+0.00%) |
Feb 14, 2017 | 3.350 | 3.450 | 3.300 | 3.450 | 104,118 | +0.10(+2.99%) |
Feb 13, 2017 | 3.300 | 3.450 | 3.300 | 3.350 | 174,410 | +0.00(+0.00%) |
Feb 10, 2017 | 3.300 | 3.350 | 3.250 | 3.350 | 64,804 | +0.05(+1.52%) |
Feb 09, 2017 | 3.250 | 3.350 | 3.250 | 3.300 | 113,185 | +0.05(+1.54%) |
Feb 08, 2017 | 3.250 | 3.350 | 3.225 | 3.250 | 97,837 | +0.00(+0.00%) |
Feb 07, 2017 | 3.300 | 3.300 | 3.200 | 3.250 | 511,842 | +0.00(+0.00%) |
Feb 06, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 90,649 | -0.05(-1.52%) |
Feb 03, 2017 | 3.300 | 3.350 | 3.200 | 3.300 | 265,577 | +0.05(+1.54%) |
Feb 02, 2017 | 3.200 | 3.300 | 3.200 | 3.250 | 266,157 | +0.05(+1.56%) |
Feb 01, 2017 | 3.300 | 3.350 | 3.150 | 3.200 | 132,720 | -0.05(-1.54%) |
Jan 31, 2017 | 3.250 | 3.250 | 3.200 | 3.250 | 70,597 | +0.10(+3.17%) |
Jan 30, 2017 | 3.150 | 3.200 | 3.150 | 3.150 | 93,210 | -0.05(-1.56%) |
Jan 27, 2017 | 3.150 | 3.250 | 3.150 | 3.200 | 80,954 | +0.10(+3.23%) |
Jan 26, 2017 | 3.150 | 3.200 | 3.100 | 3.100 | 111,212 | -0.10(-3.13%) |
Jan 25, 2017 | 3.200 | 3.200 | 3.100 | 3.200 | 123,220 | +0.05(+1.59%) |
Jan 24, 2017 | 3.150 | 3.150 | 3.050 | 3.150 | 138,874 | +0.05(+1.61%) |
Jan 23, 2017 | 3.100 | 3.200 | 3.050 | 3.100 | 161,934 | +0.00(+0.00%) |
Jan 20, 2017 | 3.100 | 3.200 | 3.100 | 3.100 | 99,170 | +0.00(+0.00%) |
Jan 19, 2017 | 3.200 | 3.200 | 3.100 | 3.100 | 68,062 | -0.10(-3.13%) |
Jan 18, 2017 | 3.100 | 3.200 | 3.100 | 3.200 | 173,345 | +0.10(+3.23%) |
Jan 17, 2017 | 3.200 | 3.300 | 3.100 | 3.100 | 120,050 | -0.20(-6.06%) |
Jan 13, 2017 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.300 | 3.400 | 3.200 | 3.300 | 55,292 | +0.00(+0.00%) |
Jan 11, 2017 | 3.300 | 3.400 | 3.250 | 3.300 | 162,315 | +0.00(+0.00%) |
Jan 10, 2017 | 3.300 | 3.325 | 3.250 | 3.300 | 86,767 | +0.00(+0.00%) |
Jan 09, 2017 | 3.100 | 3.350 | 3.100 | 3.300 | 229,336 | +0.20(+6.45%) |
Jan 06, 2017 | 3.250 | 3.300 | 3.050 | 3.100 | 49,469 | -0.10(-3.13%) |
Jan 05, 2017 | 3.250 | 3.350 | 3.200 | 3.200 | 95,010 | -0.10(-3.03%) |
Jan 04, 2017 | 3.350 | 3.400 | 3.300 | 3.300 | 158,640 | +0.00(+0.00%) |
Jan 03, 2017 | 3.250 | 3.350 | 3.200 | 3.300 | 119,085 | +0.05(+1.54%) |
Dec 30, 2016 | 3.250 | 3.250 | 3.250 | 0 | -0.05(-1.52%) | |
Dec 29, 2016 | 3.400 | 3.440 | 3.250 | 3.300 | 227,377 | -0.05(-1.49%) |
Dec 28, 2016 | 3.250 | 3.500 | 3.200 | 3.350 | 269,115 | +0.05(+1.52%) |
Dec 27, 2016 | 3.400 | 3.450 | 3.200 | 3.300 | 190,916 | -0.10(-2.94%) |
Dec 23, 2016 | 3.400 | 3.400 | 3.400 | 0 | +0.10(+3.03%) | |
Dec 22, 2016 | 3.350 | 3.400 | 3.200 | 3.300 | 250,481 | -0.10(-2.94%) |
Dec 21, 2016 | 3.350 | 3.400 | 3.250 | 3.400 | 178,637 | +0.00(+0.00%) |
Dec 20, 2016 | 3.500 | 3.500 | 3.250 | 3.400 | 114,404 | -0.05(-1.45%) |
Dec 19, 2016 | 3.400 | 3.500 | 3.196 | 3.450 | 326,707 | +0.05(+1.47%) |
Dec 16, 2016 | 3.350 | 3.400 | 3.100 | 3.400 | 603,416 | +0.05(+1.49%) |
Dec 15, 2016 | 3.350 | 3.400 | 3.300 | 3.350 | 239,816 | +0.00(+0.00%) |
Dec 14, 2016 | 3.350 | 3.400 | 3.250 | 3.350 | 362,979 | +0.05(+1.52%) |
Dec 13, 2016 | 3.350 | 3.450 | 3.200 | 3.300 | 327,199 | +0.00(+0.00%) |
Dec 12, 2016 | 3.400 | 3.450 | 3.200 | 3.300 | 229,124 | -0.10(-2.94%) |
Dec 09, 2016 | 3.250 | 3.450 | 3.200 | 3.400 | 137,462 | +0.10(+3.03%) |
Dec 08, 2016 | 3.200 | 3.400 | 3.050 | 3.300 | 147,376 | +0.10(+3.12%) |
Dec 07, 2016 | 3.250 | 3.300 | 3.100 | 3.200 | 169,997 | -0.10(-3.03%) |
Dec 06, 2016 | 3.050 | 3.350 | 3.050 | 3.300 | 176,404 | +0.25(+8.20%) |
Dec 05, 2016 | 3.000 | 3.100 | 2.900 | 3.050 | 153,264 | +0.10(+3.39%) |
Dec 02, 2016 | 2.900 | 3.000 | 2.900 | 2.950 | 60,702 | +0.05(+1.72%) |
Dec 01, 2016 | 2.900 | 3.050 | 2.810 | 2.900 | 153,291 | +0.00(+0.00%) |
Nov 30, 2016 | 3.000 | 3.100 | 2.850 | 2.900 | 224,498 | -0.05(-1.69%) |
Nov 29, 2016 | 3.000 | 3.040 | 2.925 | 2.950 | 79,927 | +0.00(+0.00%) |
Nov 28, 2016 | 3.000 | 3.050 | 2.950 | 2.950 | 210,141 | -0.10(-3.28%) |
Nov 25, 2016 | 2.900 | 3.050 | 2.900 | 3.050 | 53,782 | +0.15(+5.17%) |
Nov 23, 2016 | 2.900 | 2.900 | 2.900 | 0 | -0.05(-1.69%) | |
Nov 22, 2016 | 2.900 | 3.025 | 2.850 | 2.950 | 245,094 | +0.05(+1.72%) |
Nov 21, 2016 | 2.850 | 2.950 | 2.750 | 2.900 | 164,694 | +0.10(+3.57%) |
Nov 18, 2016 | 2.750 | 2.850 | 2.700 | 2.800 | 110,117 | +0.05(+1.82%) |
Nov 17, 2016 | 2.900 | 2.950 | 2.700 | 2.750 | 198,562 | -0.10(-3.51%) |
Nov 16, 2016 | 2.850 | 2.925 | 2.800 | 2.850 | 143,819 | +0.00(+0.00%) |
Nov 15, 2016 | 3.000 | 3.000 | 2.800 | 2.850 | 102,007 | -0.15(-5.00%) |
Nov 14, 2016 | 3.200 | 3.200 | 2.950 | 3.000 | 158,109 | -0.15(-4.76%) |
Nov 11, 2016 | 3.050 | 3.200 | 2.850 | 3.150 | 241,149 | +0.15(+5.00%) |
Nov 10, 2016 | 2.950 | 3.050 | 2.825 | 3.000 | 184,820 | +0.05(+1.69%) |
Nov 09, 2016 | 2.700 | 2.950 | 2.700 | 2.950 | 133,788 | +0.20(+7.27%) |
Nov 08, 2016 | 2.800 | 2.950 | 2.700 | 2.750 | 87,517 | -0.05(-1.79%) |
Nov 07, 2016 | 2.650 | 2.800 | 2.550 | 2.800 | 190,801 | +0.25(+9.80%) |
Nov 04, 2016 | 2.500 | 2.600 | 2.500 | 2.550 | 161,576 | +0.00(+0.00%) |
Nov 03, 2016 | 2.600 | 2.600 | 2.540 | 2.550 | 133,336 | +0.00(+0.00%) |
Nov 02, 2016 | 2.550 | 2.700 | 2.500 | 2.550 | 179,722 | -0.05(-1.92%) |
Nov 01, 2016 | 2.600 | 2.600 | 2.550 | 2.600 | 121,489 | +0.05(+1.96%) |
Oct 31, 2016 | 2.650 | 2.650 | 2.500 | 2.550 | 274,598 | -0.11(-4.14%) |
Oct 28, 2016 | 2.680 | 2.720 | 2.630 | 2.660 | 130,830 | -0.03(-1.12%) |
Oct 27, 2016 | 2.800 | 2.820 | 2.670 | 2.690 | 194,758 | -0.11(-3.93%) |
Oct 26, 2016 | 2.950 | 3.000 | 2.800 | 2.800 | 215,979 | -0.17(-5.72%) |
Oct 25, 2016 | 3.060 | 3.070 | 2.880 | 2.970 | 300,027 | -0.14(-4.50%) |
Oct 24, 2016 | 3.140 | 3.170 | 3.100 | 3.110 | 59,258 | +0.00(+0.00%) |
Oct 21, 2016 | 3.220 | 3.270 | 3.100 | 3.110 | 75,375 | -0.15(-4.60%) |
Oct 20, 2016 | 3.240 | 3.300 | 3.230 | 3.260 | 84,142 | +0.04(+1.24%) |
Oct 19, 2016 | 3.170 | 3.240 | 3.170 | 3.220 | 84,217 | +0.06(+1.90%) |
Oct 18, 2016 | 3.130 | 3.180 | 3.090 | 3.160 | 99,441 | +0.05(+1.61%) |
Oct 17, 2016 | 3.100 | 3.150 | 3.080 | 3.110 | 56,711 | +0.02(+0.65%) |
Oct 14, 2016 | 3.090 | 3.120 | 3.040 | 3.090 | 351,066 | -0.01(-0.32%) |
Oct 13, 2016 | 3.060 | 3.120 | 3.040 | 3.100 | 191,079 | +0.01(+0.32%) |
Oct 12, 2016 | 3.110 | 3.140 | 3.060 | 3.090 | 128,750 | -0.01(-0.32%) |
Oct 11, 2016 | 3.160 | 3.180 | 3.085 | 3.100 | 108,666 | -0.09(-2.82%) |
Oct 10, 2016 | 3.100 | 3.220 | 3.100 | 3.190 | 101,418 | +0.11(+3.57%) |
Oct 07, 2016 | 3.110 | 3.140 | 3.060 | 3.080 | 61,927 | -0.02(-0.65%) |
Oct 06, 2016 | 3.130 | 3.200 | 3.080 | 3.100 | 48,919 | -0.06(-1.90%) |
Oct 05, 2016 | 3.120 | 3.200 | 3.110 | 3.160 | 49,085 | +0.03(+0.96%) |
Oct 04, 2016 | 3.100 | 3.170 | 3.100 | 3.130 | 129,111 | +0.02(+0.64%) |
Oct 03, 2016 | 3.130 | 3.130 | 3.070 | 3.110 | 54,093 | -0.02(-0.64%) |
Sep 30, 2016 | 3.080 | 3.170 | 3.075 | 3.130 | 127,427 | +0.07(+2.29%) |
Sep 29, 2016 | 3.100 | 3.140 | 3.050 | 3.060 | 74,981 | -0.04(-1.29%) |
Sep 28, 2016 | 3.040 | 3.110 | 3.020 | 3.100 | 213,330 | +0.04(+1.31%) |
Sep 27, 2016 | 3.020 | 3.090 | 3.020 | 3.060 | 52,567 | +0.01(+0.33%) |
Sep 26, 2016 | 3.030 | 3.060 | 3.020 | 3.050 | 88,476 | +0.00(+0.00%) |
Sep 23, 2016 | 3.100 | 3.160 | 3.030 | 3.050 | 76,605 | -0.08(-2.56%) |
Sep 22, 2016 | 3.060 | 3.160 | 3.060 | 3.130 | 138,219 | +0.08(+2.62%) |
Sep 21, 2016 | 3.020 | 3.050 | 2.980 | 3.050 | 106,858 | +0.02(+0.66%) |
Sep 20, 2016 | 3.110 | 3.118 | 3.020 | 3.030 | 65,083 | -0.05(-1.62%) |
Sep 19, 2016 | 3.120 | 3.160 | 3.070 | 3.080 | 96,526 | -0.07(-2.22%) |
Sep 16, 2016 | 3.110 | 3.210 | 3.080 | 3.150 | 274,144 | +0.06(+1.94%) |
Sep 15, 2016 | 3.130 | 3.130 | 3.020 | 3.090 | 119,008 | -0.01(-0.32%) |
Sep 14, 2016 | 3.110 | 3.150 | 3.080 | 3.100 | 82,859 | -0.01(-0.32%) |
Sep 13, 2016 | 3.090 | 3.130 | 3.020 | 3.110 | 141,106 | +0.01(+0.32%) |
Sep 12, 2016 | 3.120 | 3.200 | 3.043 | 3.100 | 208,165 | -0.04(-1.27%) |
Sep 09, 2016 | 3.280 | 3.290 | 3.100 | 3.140 | 259,304 | -0.16(-4.85%) |
Sep 08, 2016 | 3.400 | 3.400 | 3.290 | 3.300 | 65,534 | -0.08(-2.37%) |
Sep 07, 2016 | 3.280 | 3.480 | 3.280 | 3.380 | 115,213 | +0.07(+2.11%) |
Sep 06, 2016 | 3.380 | 3.420 | 3.280 | 3.310 | 56,250 | -0.09(-2.65%) |
Sep 02, 2016 | 3.340 | 3.400 | 3.400 | 3.400 | 72,700 | +0.08(+2.41%) |
Sep 01, 2016 | 3.230 | 3.330 | 3.217 | 3.320 | 114,884 | +0.11(+3.43%) |
Aug 31, 2016 | 3.260 | 3.260 | 3.130 | 3.210 | 136,192 | -0.03(-0.93%) |
Aug 30, 2016 | 3.310 | 3.320 | 3.240 | 3.240 | 64,174 | -0.08(-2.41%) |
Aug 29, 2016 | 3.300 | 3.350 | 3.300 | 3.320 | 62,670 | +0.01(+0.30%) |
Aug 26, 2016 | 3.300 | 3.340 | 3.260 | 3.310 | 102,092 | +0.01(+0.30%) |
Aug 25, 2016 | 3.240 | 3.320 | 3.230 | 3.300 | 81,024 | +0.05(+1.54%) |
Aug 24, 2016 | 3.320 | 3.400 | 3.250 | 3.250 | 149,433 | -0.08(-2.40%) |
Aug 23, 2016 | 3.330 | 3.340 | 3.293 | 3.330 | 85,356 | +0.02(+0.60%) |
Aug 22, 2016 | 3.280 | 3.320 | 3.230 | 3.310 | 68,895 | +0.01(+0.30%) |
Aug 19, 2016 | 3.290 | 3.350 | 3.280 | 3.300 | 132,479 | -0.01(-0.30%) |
Aug 18, 2016 | 3.280 | 3.320 | 3.240 | 3.310 | 94,785 | +0.05(+1.53%) |
Aug 17, 2016 | 3.230 | 3.280 | 3.160 | 3.260 | 91,347 | +0.03(+0.93%) |
Aug 16, 2016 | 3.350 | 3.350 | 3.210 | 3.230 | 157,017 | -0.08(-2.42%) |
Aug 15, 2016 | 3.130 | 3.350 | 3.130 | 3.310 | 161,552 | +0.20(+6.43%) |
Aug 12, 2016 | 3.100 | 3.150 | 3.000 | 3.110 | 157,845 | +0.00(+0.00%) |
Aug 11, 2016 | 3.110 | 3.140 | 3.110 | 3.110 | 53,228 | +0.01(+0.32%) |
Aug 10, 2016 | 3.110 | 3.160 | 3.080 | 3.100 | 141,870 | -0.01(-0.32%) |
Aug 09, 2016 | 3.110 | 3.140 | 3.100 | 3.110 | 109,770 | +0.00(+0.00%) |
Aug 08, 2016 | 3.140 | 3.199 | 3.110 | 3.110 | 91,326 | -0.05(-1.58%) |
Aug 05, 2016 | 3.100 | 3.180 | 3.100 | 3.160 | 160,108 | +0.06(+1.94%) |
Aug 04, 2016 | 3.160 | 3.190 | 3.100 | 3.100 | 179,841 | -0.06(-1.90%) |
Aug 03, 2016 | 3.140 | 3.260 | 3.130 | 3.160 | 80,339 | +0.01(+0.32%) |
Aug 02, 2016 | 3.090 | 3.210 | 3.070 | 3.150 | 243,267 | +0.05(+1.61%) |
Aug 01, 2016 | 3.280 | 3.280 | 3.100 | 3.100 | 192,661 | -0.15(-4.62%) |
Jul 29, 2016 | 3.230 | 3.350 | 3.160 | 3.250 | 247,378 | +0.02(+0.62%) |
Jul 28, 2016 | 3.100 | 3.340 | 3.000 | 3.230 | 516,983 | -0.20(-5.83%) |
Jul 27, 2016 | 3.680 | 3.760 | 3.410 | 3.430 | 950,136 | -0.40(-10.44%) |
Jul 26, 2016 | 3.750 | 3.870 | 3.750 | 3.830 | 85,990 | -0.06(-1.54%) |
Jul 25, 2016 | 3.830 | 3.910 | 3.740 | 3.890 | 175,443 | +0.07(+1.83%) |
Jul 22, 2016 | 3.740 | 3.870 | 3.740 | 3.820 | 72,024 | +0.06(+1.60%) |
Jul 21, 2016 | 3.710 | 3.790 | 3.700 | 3.760 | 84,898 | +0.02(+0.53%) |
Jul 20, 2016 | 3.810 | 3.830 | 3.700 | 3.740 | 130,762 | -0.08(-2.09%) |
Jul 19, 2016 | 3.780 | 3.870 | 3.750 | 3.820 | 63,842 | +0.01(+0.26%) |
Jul 18, 2016 | 3.790 | 3.870 | 3.730 | 3.810 | 82,002 | +0.01(+0.26%) |
Jul 15, 2016 | 3.890 | 3.890 | 3.785 | 3.800 | 112,957 | -0.05(-1.30%) |
Jul 14, 2016 | 3.800 | 3.880 | 3.800 | 3.850 | 78,977 | +0.08(+2.12%) |
Jul 13, 2016 | 3.810 | 3.830 | 3.740 | 3.770 | 109,332 | -0.03(-0.79%) |
Jul 12, 2016 | 3.760 | 3.840 | 3.740 | 3.800 | 206,263 | +0.05(+1.33%) |
Jul 11, 2016 | 3.760 | 3.790 | 3.720 | 3.750 | 145,579 | +0.00(+0.00%) |
Jul 08, 2016 | 3.680 | 3.760 | 3.640 | 3.750 | 139,622 | +0.11(+3.02%) |
Jul 07, 2016 | 3.700 | 3.770 | 3.600 | 3.640 | 81,675 | +0.05(+1.39%) |
Jul 05, 2016 | 3.570 | 3.640 | 3.530 | 3.590 | 102,853 | +0.00(+0.00%) |
Jul 01, 2016 | 3.600 | 3.590 | 3.590 | 3.590 | 101,300 | +0.00(+0.00%) |
Jun 30, 2016 | 3.600 | 3.630 | 3.550 | 3.590 | 133,593 | +0.01(+0.28%) |
Jun 29, 2016 | 3.660 | 3.660 | 3.500 | 3.580 | 113,229 | +0.00(+0.00%) |
Jun 28, 2016 | 3.530 | 3.640 | 3.503 | 3.580 | 243,200 | +0.06(+1.70%) |
Jun 27, 2016 | 3.620 | 3.639 | 3.500 | 3.520 | 226,814 | -0.14(-3.83%) |
Jun 24, 2016 | 3.670 | 3.750 | 3.640 | 3.660 | 1,267,587 | -0.14(-3.68%) |
Jun 23, 2016 | 3.750 | 3.800 | 3.740 | 3.800 | 82,670 | +0.07(+1.88%) |
Jun 22, 2016 | 3.730 | 3.790 | 3.696 | 3.730 | 51,034 | -0.01(-0.27%) |
Jun 21, 2016 | 3.900 | 3.900 | 3.700 | 3.740 | 97,672 | -0.14(-3.61%) |
Jun 20, 2016 | 3.870 | 3.900 | 3.840 | 3.880 | 85,947 | +0.04(+1.04%) |
Jun 17, 2016 | 3.800 | 3.880 | 3.750 | 3.840 | 452,133 | +0.05(+1.32%) |
Jun 16, 2016 | 3.870 | 3.915 | 3.750 | 3.790 | 98,986 | -0.12(-3.07%) |
Jun 15, 2016 | 3.870 | 3.940 | 3.810 | 3.910 | 126,158 | +0.04(+1.03%) |
Jun 14, 2016 | 3.830 | 3.910 | 3.820 | 3.870 | 101,044 | -0.01(-0.26%) |
Jun 13, 2016 | 3.710 | 3.950 | 3.710 | 3.880 | 309,149 | +0.17(+4.58%) |
Jun 10, 2016 | 3.690 | 3.860 | 3.690 | 3.710 | 99,576 | +0.00(+0.00%) |
Jun 09, 2016 | 3.740 | 3.820 | 3.700 | 3.710 | 106,666 | -0.07(-1.85%) |
Jun 08, 2016 | 3.700 | 3.800 | 3.650 | 3.780 | 105,008 | +0.11(+3.00%) |
Jun 07, 2016 | 3.740 | 3.770 | 3.660 | 3.670 | 95,432 | -0.06(-1.61%) |
Jun 06, 2016 | 3.740 | 3.750 | 3.660 | 3.730 | 138,313 | +0.03(+0.81%) |
Jun 03, 2016 | 3.710 | 3.720 | 3.645 | 3.700 | 136,352 | -0.02(-0.54%) |
Jun 02, 2016 | 3.710 | 3.730 | 3.680 | 3.720 | 81,592 | +0.00(+0.00%) |