Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.590 | 4.700 | 4.314 | 4.410 | 250,460 | -0.08(-1.67%) |
May 30, 2017 | 4.255 | 4.607 | 4.237 | 4.485 | 228,840 | +0.23(+5.41%) |
May 26, 2017 | 4.372 | 4.372 | 4.200 | 4.255 | 57,796 | -0.12(-2.63%) |
May 25, 2017 | 4.442 | 4.442 | 4.335 | 4.370 | 58,080 | -0.03(-0.74%) |
May 24, 2017 | 4.360 | 4.452 | 4.358 | 4.402 | 33,344 | +0.06(+1.32%) |
May 23, 2017 | 4.317 | 4.345 | 4.162 | 4.345 | 46,608 | +0.05(+1.22%) |
May 22, 2017 | 4.165 | 4.385 | 4.165 | 4.293 | 93,352 | +0.12(+2.88%) |
May 19, 2017 | 4.173 | 4.223 | 4.105 | 4.173 | 96,000 | +0.03(+0.79%) |
May 18, 2017 | 4.025 | 4.140 | 3.930 | 4.140 | 78,824 | +0.04(+1.04%) |
May 17, 2017 | 4.142 | 4.210 | 4.075 | 4.098 | 50,668 | -0.18(-4.26%) |
May 16, 2017 | 4.133 | 4.321 | 4.077 | 4.280 | 70,380 | +0.20(+4.90%) |
May 15, 2017 | 4.175 | 4.223 | 4.060 | 4.080 | 211,844 | -0.07(-1.63%) |
May 12, 2017 | 4.053 | 4.230 | 3.990 | 4.147 | 49,552 | +0.09(+2.34%) |
May 11, 2017 | 4.045 | 4.088 | 4.018 | 4.053 | 40,724 | -0.00(-0.06%) |
May 10, 2017 | 4.130 | 4.130 | 4.018 | 4.055 | 48,540 | -0.06(-1.46%) |
May 09, 2017 | 4.173 | 4.188 | 4.110 | 4.115 | 15,108 | -0.06(-1.38%) |
May 08, 2017 | 4.200 | 4.200 | 4.100 | 4.173 | 30,404 | +0.01(+0.30%) |
May 05, 2017 | 4.275 | 4.285 | 4.140 | 4.160 | 47,384 | -0.08(-2.00%) |
May 04, 2017 | 4.197 | 4.317 | 4.170 | 4.245 | 39,044 | -0.02(-0.41%) |
May 03, 2017 | 4.407 | 4.407 | 4.025 | 4.263 | 209,012 | -0.01(-0.35%) |
May 02, 2017 | 4.550 | 4.630 | 4.213 | 4.277 | 90,984 | -0.38(-8.26%) |
May 01, 2017 | 4.750 | 4.872 | 4.650 | 4.662 | 76,256 | -0.03(-0.64%) |
Apr 28, 2017 | 4.117 | 4.718 | 4.117 | 4.692 | 236,280 | +0.62(+15.15%) |
Apr 27, 2017 | 4.010 | 4.076 | 3.947 | 4.075 | 57,332 | -0.02(-0.49%) |
Apr 26, 2017 | 4.102 | 4.160 | 3.982 | 4.095 | 162,892 | -0.04(-1.03%) |
Apr 25, 2017 | 4.173 | 4.259 | 4.112 | 4.138 | 95,360 | -0.02(-0.60%) |
Apr 24, 2017 | 3.973 | 4.173 | 3.917 | 4.162 | 161,604 | +0.27(+7.07%) |
Apr 21, 2017 | 3.712 | 4.058 | 3.663 | 3.888 | 298,852 | +0.18(+4.93%) |
Apr 20, 2017 | 3.705 | 3.723 | 3.625 | 3.705 | 80,520 | +0.05(+1.37%) |
Apr 19, 2017 | 3.723 | 3.795 | 3.650 | 3.655 | 139,000 | -0.07(-1.95%) |
Apr 18, 2017 | 3.728 | 3.779 | 3.688 | 3.728 | 56,128 | -0.02(-0.60%) |
Apr 17, 2017 | 3.732 | 3.788 | 3.730 | 3.750 | 28,932 | +0.05(+1.42%) |
Apr 13, 2017 | 3.730 | 3.763 | 3.670 | 3.697 | 62,384 | -0.02(-0.54%) |
Apr 12, 2017 | 3.783 | 3.785 | 3.630 | 3.717 | 102,324 | -0.06(-1.46%) |
Apr 11, 2017 | 3.890 | 3.940 | 3.627 | 3.772 | 79,120 | -0.11(-2.83%) |
Apr 10, 2017 | 3.750 | 4.053 | 3.750 | 3.882 | 134,168 | +0.13(+3.46%) |
Apr 07, 2017 | 3.768 | 3.777 | 3.750 | 3.752 | 31,260 | -0.04(-0.92%) |
Apr 06, 2017 | 3.725 | 3.871 | 3.720 | 3.788 | 56,780 | +0.06(+1.61%) |
Apr 05, 2017 | 4.022 | 4.022 | 3.725 | 3.728 | 110,444 | -0.21(-5.21%) |
Apr 04, 2017 | 4.008 | 4.013 | 3.888 | 3.933 | 48,248 | -0.11(-2.78%) |
Apr 03, 2017 | 4.065 | 4.067 | 3.958 | 4.045 | 49,076 | -0.03(-0.68%) |
Mar 31, 2017 | 4.225 | 4.225 | 4.048 | 4.072 | 48,784 | -0.17(-4.01%) |
Mar 30, 2017 | 4.290 | 4.415 | 4.200 | 4.242 | 226,944 | +0.00(+0.12%) |
Mar 29, 2017 | 4.150 | 4.338 | 4.035 | 4.237 | 174,276 | +0.06(+1.50%) |
Mar 28, 2017 | 4.225 | 4.225 | 4.072 | 4.175 | 37,124 | +0.19(+4.83%) |
Mar 27, 2017 | 3.958 | 4.005 | 3.882 | 3.982 | 111,052 | +0.01(+0.19%) |
Mar 24, 2017 | 4.104 | 4.117 | 3.940 | 3.975 | 28,776 | -0.09(-2.27%) |
Mar 23, 2017 | 4.072 | 4.082 | 4.000 | 4.067 | 26,324 | -0.03(-0.61%) |
Mar 22, 2017 | 4.215 | 4.215 | 4.050 | 4.093 | 87,796 | -0.13(-3.14%) |
Mar 21, 2017 | 4.397 | 4.400 | 4.205 | 4.225 | 73,892 | -0.06(-1.34%) |
Mar 20, 2017 | 4.380 | 4.402 | 4.245 | 4.282 | 30,344 | -0.07(-1.55%) |
Mar 17, 2017 | 4.370 | 4.400 | 4.275 | 4.350 | 93,872 | -0.05(-1.19%) |
Mar 16, 2017 | 4.375 | 4.412 | 4.340 | 4.402 | 33,876 | +0.05(+1.09%) |
Mar 15, 2017 | 4.407 | 4.407 | 4.325 | 4.355 | 27,708 | +0.04(+0.81%) |
Mar 14, 2017 | 4.450 | 4.655 | 4.263 | 4.320 | 25,240 | -0.12(-2.81%) |
Mar 13, 2017 | 4.457 | 4.547 | 4.401 | 4.445 | 46,900 | +0.04(+0.85%) |
Mar 10, 2017 | 4.378 | 4.527 | 4.202 | 4.407 | 50,152 | +0.21(+4.88%) |
Mar 09, 2017 | 4.395 | 4.492 | 4.138 | 4.202 | 50,524 | -0.20(-4.49%) |
Mar 08, 2017 | 4.450 | 4.527 | 4.397 | 4.400 | 38,420 | +0.03(+0.63%) |
Mar 07, 2017 | 4.463 | 4.518 | 4.303 | 4.372 | 52,860 | -0.08(-1.91%) |
Mar 06, 2017 | 4.640 | 4.640 | 4.445 | 4.457 | 48,476 | -0.12(-2.52%) |
Mar 03, 2017 | 4.533 | 4.625 | 4.533 | 4.572 | 28,140 | -0.04(-0.92%) |
Mar 02, 2017 | 4.613 | 4.660 | 4.545 | 4.615 | 48,964 | -0.01(-0.16%) |
Mar 01, 2017 | 4.630 | 4.737 | 4.575 | 4.622 | 70,500 | +0.06(+1.43%) |
Feb 28, 2017 | 4.735 | 4.735 | 4.513 | 4.558 | 82,948 | -0.17(-3.65%) |
Feb 27, 2017 | 4.730 | 4.777 | 4.665 | 4.730 | 36,192 | -0.00(-0.05%) |
Feb 24, 2017 | 4.760 | 4.785 | 4.732 | 4.732 | 8,296 | -0.06(-1.25%) |
Feb 23, 2017 | 4.759 | 4.802 | 4.638 | 4.793 | 21,448 | +0.06(+1.21%) |
Feb 22, 2017 | 4.790 | 4.868 | 4.647 | 4.735 | 42,124 | -0.04(-0.79%) |
Feb 21, 2017 | 4.897 | 4.897 | 4.685 | 4.772 | 60,048 | -0.04(-0.78%) |
Feb 17, 2017 | 4.810 | 4.810 | 4.810 | 0 | -0.07(-1.48%) | |
Feb 16, 2017 | 4.867 | 4.955 | 4.825 | 4.883 | 22,172 | -0.03(-0.56%) |
Feb 15, 2017 | 4.803 | 4.925 | 4.793 | 4.910 | 38,640 | +0.11(+2.24%) |
Feb 14, 2017 | 5.025 | 5.025 | 4.772 | 4.803 | 46,436 | -0.25(-4.95%) |
Feb 13, 2017 | 5.088 | 5.272 | 4.950 | 5.053 | 33,244 | -0.15(-2.93%) |
Feb 10, 2017 | 5.305 | 5.343 | 5.130 | 5.205 | 20,140 | -0.12(-2.25%) |
Feb 09, 2017 | 5.322 | 5.375 | 5.272 | 5.325 | 19,524 | -0.01(-0.23%) |
Feb 08, 2017 | 5.195 | 5.384 | 5.195 | 5.338 | 19,052 | +0.05(+0.90%) |
Feb 07, 2017 | 5.990 | 6.037 | 5.133 | 5.290 | 46,416 | -0.71(-11.83%) |
Feb 06, 2017 | 6.008 | 6.135 | 5.888 | 6.000 | 13,428 | -0.08(-1.28%) |
Feb 03, 2017 | 5.859 | 6.225 | 5.810 | 6.077 | 30,132 | +0.32(+5.56%) |
Feb 02, 2017 | 5.900 | 5.900 | 5.577 | 5.758 | 37,508 | -0.07(-1.29%) |
Feb 01, 2017 | 5.827 | 5.912 | 5.785 | 5.832 | 5,600 | +0.00(+0.09%) |
Jan 31, 2017 | 5.925 | 5.925 | 5.760 | 5.827 | 38,716 | -0.16(-2.71%) |
Jan 30, 2017 | 6.237 | 6.237 | 5.875 | 5.990 | 20,160 | -0.25(-3.93%) |
Jan 27, 2017 | 6.255 | 6.275 | 6.173 | 6.235 | 10,012 | +0.00(+0.04%) |
Jan 26, 2017 | 6.180 | 6.298 | 6.143 | 6.232 | 18,624 | -0.05(-0.80%) |
Jan 25, 2017 | 6.160 | 6.300 | 6.160 | 6.282 | 17,444 | +0.02(+0.36%) |
Jan 24, 2017 | 5.963 | 6.298 | 5.938 | 6.260 | 36,184 | +0.29(+4.81%) |
Jan 23, 2017 | 6.000 | 6.024 | 5.890 | 5.973 | 21,044 | -0.05(-0.87%) |
Jan 20, 2017 | 5.862 | 6.088 | 5.862 | 6.025 | 31,876 | +0.18(+2.99%) |
Jan 19, 2017 | 6.037 | 6.065 | 5.815 | 5.850 | 39,808 | -0.21(-3.39%) |
Jan 18, 2017 | 6.180 | 6.218 | 6.000 | 6.055 | 32,168 | -0.12(-2.02%) |
Jan 17, 2017 | 6.112 | 6.331 | 5.860 | 6.180 | 29,576 | +0.09(+1.52%) |
Jan 13, 2017 | 6.088 | 6.088 | 6.088 | 0 | -0.05(-0.86%) | |
Jan 12, 2017 | 6.457 | 6.565 | 6.138 | 6.140 | 35,148 | -0.31(-4.84%) |
Jan 11, 2017 | 6.263 | 6.650 | 6.263 | 6.452 | 16,068 | -0.10(-1.45%) |
Jan 10, 2017 | 6.593 | 6.598 | 6.332 | 6.548 | 26,676 | -0.06(-0.91%) |
Jan 09, 2017 | 6.402 | 6.607 | 6.275 | 6.607 | 41,636 | +0.18(+2.84%) |
Jan 06, 2017 | 6.415 | 6.470 | 6.318 | 6.425 | 37,728 | +0.00(+0.00%) |
Jan 05, 2017 | 6.465 | 6.544 | 6.293 | 6.425 | 98,652 | -0.30(-4.46%) |
Jan 04, 2017 | 6.758 | 6.758 | 6.713 | 6.725 | 27,004 | -0.03(-0.37%) |
Jan 03, 2017 | 6.590 | 6.793 | 6.580 | 6.750 | 21,344 | +0.25(+3.93%) |
Dec 30, 2016 | 6.495 | 6.495 | 6.495 | 0 | -0.00(-0.08%) | |
Dec 29, 2016 | 6.575 | 6.575 | 6.452 | 6.500 | 5,688 | -0.05(-0.84%) |
Dec 28, 2016 | 6.548 | 6.625 | 6.317 | 6.555 | 42,396 | +0.05(+0.81%) |
Dec 27, 2016 | 6.327 | 6.650 | 6.327 | 6.503 | 34,140 | -0.06(-0.88%) |
Dec 23, 2016 | 6.560 | 6.560 | 6.560 | 0 | +0.10(+1.55%) | |
Dec 22, 2016 | 6.549 | 6.550 | 6.285 | 6.460 | 112,224 | -0.08(-1.30%) |
Dec 21, 2016 | 6.673 | 6.673 | 6.500 | 6.545 | 13,576 | -0.06(-0.87%) |
Dec 20, 2016 | 6.601 | 6.713 | 6.537 | 6.603 | 93,588 | -0.05(-0.71%) |
Dec 19, 2016 | 6.625 | 6.787 | 6.562 | 6.650 | 29,400 | +0.04(+0.61%) |
Dec 16, 2016 | 6.657 | 6.798 | 6.599 | 6.610 | 135,792 | -0.02(-0.26%) |
Dec 15, 2016 | 6.593 | 6.740 | 6.567 | 6.628 | 26,980 | +0.07(+0.99%) |
Dec 14, 2016 | 6.588 | 6.747 | 6.475 | 6.562 | 42,268 | -0.06(-0.91%) |
Dec 13, 2016 | 6.870 | 6.870 | 6.590 | 6.622 | 67,100 | -0.09(-1.34%) |
Dec 12, 2016 | 6.750 | 6.902 | 6.607 | 6.713 | 67,508 | -0.05(-0.81%) |
Dec 09, 2016 | 7.015 | 7.107 | 6.768 | 6.768 | 49,968 | -0.20(-2.84%) |
Dec 08, 2016 | 6.900 | 7.037 | 6.900 | 6.965 | 31,472 | +0.06(+0.94%) |
Dec 07, 2016 | 6.697 | 6.997 | 6.697 | 6.900 | 43,304 | +0.23(+3.45%) |
Dec 06, 2016 | 6.605 | 6.713 | 6.560 | 6.670 | 31,168 | +0.14(+2.10%) |
Dec 05, 2016 | 6.525 | 6.685 | 6.395 | 6.532 | 77,380 | +0.01(+0.11%) |
Dec 02, 2016 | 6.245 | 6.680 | 6.122 | 6.525 | 83,996 | +0.28(+4.48%) |
Dec 01, 2016 | 6.245 | 6.385 | 6.225 | 6.245 | 25,332 | +0.05(+0.77%) |
Nov 30, 2016 | 6.303 | 6.388 | 6.197 | 6.197 | 42,004 | -0.04(-0.72%) |
Nov 29, 2016 | 6.300 | 6.406 | 6.205 | 6.242 | 46,484 | -0.05(-0.83%) |
Nov 28, 2016 | 6.253 | 6.332 | 6.253 | 6.295 | 25,092 | +0.00(+0.00%) |
Nov 25, 2016 | 6.260 | 6.320 | 6.175 | 6.295 | 11,060 | +0.03(+0.40%) |
Nov 23, 2016 | 6.270 | 6.270 | 6.270 | 0 | +0.13(+2.20%) | |
Nov 22, 2016 | 5.947 | 6.145 | 5.947 | 6.135 | 31,728 | +0.22(+3.68%) |
Nov 21, 2016 | 5.650 | 5.973 | 5.550 | 5.918 | 65,552 | +0.29(+5.11%) |
Nov 18, 2016 | 5.715 | 5.735 | 5.380 | 5.630 | 45,848 | -0.13(-2.21%) |
Nov 17, 2016 | 5.325 | 5.758 | 5.325 | 5.758 | 53,628 | +0.29(+5.30%) |
Nov 16, 2016 | 5.478 | 5.493 | 5.303 | 5.468 | 33,548 | -0.02(-0.32%) |
Nov 15, 2016 | 5.713 | 5.713 | 5.475 | 5.485 | 63,052 | -0.16(-2.79%) |
Nov 14, 2016 | 5.600 | 5.928 | 5.600 | 5.643 | 118,648 | +0.09(+1.67%) |
Nov 11, 2016 | 5.322 | 5.562 | 5.322 | 5.550 | 63,084 | +0.17(+3.26%) |
Nov 10, 2016 | 5.402 | 5.490 | 5.103 | 5.375 | 109,236 | -0.00(-0.05%) |
Nov 09, 2016 | 5.058 | 5.400 | 4.987 | 5.378 | 136,164 | +0.26(+5.08%) |
Nov 08, 2016 | 4.928 | 5.150 | 4.912 | 5.117 | 35,816 | +0.04(+0.84%) |
Nov 07, 2016 | 5.200 | 5.270 | 4.960 | 5.075 | 41,684 | +0.23(+4.69%) |
Nov 04, 2016 | 4.710 | 4.865 | 4.710 | 4.848 | 38,516 | +0.13(+2.86%) |
Nov 03, 2016 | 4.860 | 5.036 | 4.688 | 4.713 | 121,324 | -0.15(-3.18%) |
Nov 02, 2016 | 4.880 | 5.100 | 4.850 | 4.867 | 42,488 | -0.02(-0.41%) |
Nov 01, 2016 | 4.955 | 5.044 | 4.878 | 4.888 | 46,712 | -0.04(-0.76%) |
Oct 31, 2016 | 5.003 | 5.112 | 4.890 | 4.925 | 54,152 | -0.10(-1.99%) |
Oct 28, 2016 | 4.975 | 5.265 | 4.957 | 5.025 | 23,188 | +0.00(+0.00%) |
Oct 27, 2016 | 4.980 | 5.213 | 4.912 | 5.025 | 32,824 | +0.12(+2.39%) |
Oct 26, 2016 | 5.000 | 5.090 | 4.902 | 4.907 | 12,424 | -0.05(-1.01%) |
Oct 25, 2016 | 4.918 | 5.020 | 4.890 | 4.957 | 20,360 | +0.01(+0.25%) |
Oct 24, 2016 | 4.912 | 4.978 | 4.912 | 4.945 | 26,016 | +0.04(+0.76%) |
Oct 21, 2016 | 4.905 | 4.992 | 4.890 | 4.907 | 12,648 | -0.01(-0.20%) |
Oct 20, 2016 | 4.973 | 4.995 | 4.897 | 4.918 | 21,584 | -0.08(-1.65%) |
Oct 19, 2016 | 4.905 | 5.100 | 4.905 | 5.000 | 45,460 | -0.05(-1.09%) |
Oct 18, 2016 | 5.045 | 5.103 | 4.960 | 5.055 | 8,336 | +0.10(+1.97%) |
Oct 17, 2016 | 5.027 | 5.080 | 4.957 | 4.957 | 24,028 | -0.06(-1.20%) |
Oct 14, 2016 | 5.147 | 5.147 | 5.005 | 5.018 | 34,676 | -0.09(-1.81%) |
Oct 13, 2016 | 5.250 | 5.254 | 5.045 | 5.110 | 40,912 | -0.18(-3.45%) |
Oct 12, 2016 | 5.338 | 5.338 | 5.293 | 5.293 | 7,296 | -0.03(-0.61%) |
Oct 11, 2016 | 5.290 | 5.338 | 5.290 | 5.325 | 31,580 | +0.01(+0.24%) |
Oct 10, 2016 | 5.223 | 5.325 | 5.223 | 5.312 | 21,896 | +0.08(+1.58%) |
Oct 07, 2016 | 5.228 | 5.263 | 5.178 | 5.230 | 10,264 | -0.03(-0.57%) |
Oct 06, 2016 | 5.184 | 5.275 | 5.159 | 5.260 | 14,212 | -0.04(-0.85%) |
Oct 05, 2016 | 5.245 | 5.335 | 5.207 | 5.305 | 25,692 | +0.10(+1.92%) |
Oct 04, 2016 | 5.213 | 5.232 | 5.205 | 5.205 | 10,356 | +0.00(+0.00%) |
Oct 03, 2016 | 4.965 | 5.245 | 4.965 | 5.205 | 25,756 | +0.20(+4.00%) |
Sep 30, 2016 | 4.862 | 5.015 | 4.862 | 5.005 | 42,192 | +0.15(+3.09%) |
Sep 29, 2016 | 4.860 | 4.872 | 4.803 | 4.855 | 67,004 | +0.01(+0.21%) |
Sep 28, 2016 | 4.827 | 4.880 | 4.808 | 4.845 | 51,224 | +0.06(+1.36%) |
Sep 27, 2016 | 4.867 | 4.867 | 4.768 | 4.780 | 25,744 | -0.01(-0.16%) |
Sep 26, 2016 | 4.912 | 4.912 | 4.760 | 4.787 | 49,052 | -0.18(-3.58%) |
Sep 23, 2016 | 4.990 | 5.060 | 4.952 | 4.965 | 64,628 | -0.04(-0.85%) |
Sep 22, 2016 | 4.933 | 5.103 | 4.933 | 5.008 | 71,040 | +0.10(+2.04%) |
Sep 21, 2016 | 4.973 | 5.050 | 4.875 | 4.907 | 16,788 | -0.16(-3.06%) |
Sep 20, 2016 | 5.170 | 5.170 | 5.013 | 5.062 | 39,860 | -0.13(-2.60%) |
Sep 19, 2016 | 5.250 | 5.250 | 5.165 | 5.197 | 27,816 | -0.04(-0.81%) |
Sep 16, 2016 | 5.058 | 5.242 | 5.058 | 5.240 | 37,772 | +0.19(+3.66%) |
Sep 15, 2016 | 4.950 | 5.070 | 4.915 | 5.055 | 44,988 | +0.13(+2.59%) |
Sep 14, 2016 | 4.838 | 5.018 | 4.838 | 4.928 | 36,376 | -0.08(-1.65%) |
Sep 13, 2016 | 5.173 | 5.235 | 5.000 | 5.010 | 35,000 | -0.18(-3.42%) |
Sep 12, 2016 | 5.195 | 5.235 | 5.079 | 5.188 | 26,380 | -0.04(-0.77%) |
Sep 09, 2016 | 5.290 | 5.322 | 5.168 | 5.228 | 42,816 | -0.10(-1.92%) |
Sep 08, 2016 | 5.018 | 5.330 | 5.003 | 5.330 | 70,300 | +0.27(+5.34%) |
Sep 07, 2016 | 5.053 | 5.060 | 4.925 | 5.060 | 17,332 | +0.01(+0.20%) |
Sep 06, 2016 | 5.005 | 5.050 | 5.003 | 5.050 | 29,980 | -0.01(-0.20%) |
Sep 02, 2016 | 4.965 | 5.060 | 5.060 | 5.060 | 53,200 | +0.14(+2.95%) |
Sep 01, 2016 | 4.933 | 4.970 | 4.827 | 4.915 | 32,752 | -0.04(-0.71%) |
Aug 31, 2016 | 4.892 | 4.950 | 4.892 | 4.950 | 11,484 | +0.08(+1.75%) |
Aug 30, 2016 | 4.945 | 4.952 | 4.865 | 4.865 | 8,264 | +0.03(+0.57%) |
Aug 29, 2016 | 4.987 | 4.987 | 4.790 | 4.838 | 27,496 | -0.07(-1.53%) |
Aug 26, 2016 | 4.905 | 4.950 | 4.875 | 4.912 | 21,644 | +0.04(+0.92%) |
Aug 25, 2016 | 4.938 | 4.952 | 4.865 | 4.867 | 18,432 | -0.09(-1.82%) |
Aug 24, 2016 | 4.900 | 4.957 | 4.900 | 4.957 | 20,820 | +0.04(+0.76%) |
Aug 23, 2016 | 4.765 | 4.923 | 4.765 | 4.920 | 70,528 | +0.17(+3.69%) |
Aug 22, 2016 | 4.745 | 4.768 | 4.690 | 4.745 | 76,964 | -0.01(-0.32%) |
Aug 19, 2016 | 4.855 | 4.870 | 4.742 | 4.760 | 46,180 | -0.06(-1.19%) |
Aug 18, 2016 | 4.725 | 4.865 | 4.692 | 4.817 | 71,912 | +0.18(+3.83%) |
Aug 17, 2016 | 4.650 | 4.673 | 4.640 | 4.640 | 32,380 | -0.01(-0.16%) |
Aug 16, 2016 | 4.725 | 4.725 | 4.645 | 4.647 | 30,348 | +0.01(+0.16%) |
Aug 15, 2016 | 4.797 | 4.797 | 4.640 | 4.640 | 37,068 | -0.06(-1.17%) |
Aug 12, 2016 | 4.853 | 4.853 | 4.688 | 4.695 | 42,796 | -0.14(-2.95%) |
Aug 11, 2016 | 4.777 | 4.935 | 4.777 | 4.838 | 99,808 | +0.12(+2.49%) |
Aug 10, 2016 | 4.840 | 4.840 | 4.713 | 4.720 | 65,432 | -0.07(-1.51%) |
Aug 09, 2016 | 4.907 | 4.950 | 4.793 | 4.793 | 52,512 | -0.15(-3.08%) |
Aug 08, 2016 | 4.965 | 4.987 | 4.817 | 4.945 | 78,860 | -0.01(-0.25%) |
Aug 05, 2016 | 4.857 | 4.957 | 4.848 | 4.957 | 54,568 | +0.17(+3.50%) |
Aug 04, 2016 | 4.897 | 4.925 | 4.787 | 4.790 | 25,076 | -0.08(-1.69%) |
Aug 03, 2016 | 4.850 | 4.950 | 4.800 | 4.872 | 68,784 | +0.03(+0.67%) |
Aug 02, 2016 | 5.045 | 5.045 | 4.838 | 4.840 | 47,176 | -0.13(-2.71%) |
Aug 01, 2016 | 5.008 | 5.067 | 4.902 | 4.975 | 48,740 | -0.03(-0.65%) |
Jul 29, 2016 | 5.003 | 5.080 | 4.888 | 5.008 | 135,660 | -0.00(-0.10%) |
Jul 28, 2016 | 4.883 | 5.067 | 4.800 | 5.013 | 107,824 | +0.19(+3.94%) |
Jul 27, 2016 | 4.710 | 4.923 | 4.710 | 4.822 | 148,552 | +0.08(+1.63%) |
Jul 26, 2016 | 4.775 | 4.810 | 4.638 | 4.745 | 73,952 | -0.01(-0.16%) |
Jul 25, 2016 | 4.695 | 4.772 | 4.645 | 4.753 | 49,360 | +0.00(+0.00%) |
Jul 22, 2016 | 4.480 | 4.795 | 4.463 | 4.753 | 74,700 | +0.23(+5.09%) |
Jul 21, 2016 | 4.527 | 4.567 | 4.370 | 4.522 | 104,376 | -0.07(-1.42%) |
Jul 20, 2016 | 4.525 | 4.588 | 4.495 | 4.588 | 70,316 | +0.09(+1.97%) |
Jul 19, 2016 | 4.418 | 4.590 | 4.370 | 4.499 | 79,244 | +0.09(+2.13%) |
Jul 18, 2016 | 4.512 | 4.660 | 4.405 | 4.405 | 111,556 | -0.13(-2.81%) |
Jul 15, 2016 | 4.275 | 4.540 | 4.275 | 4.532 | 71,880 | +0.26(+6.21%) |
Jul 14, 2016 | 4.385 | 4.398 | 4.220 | 4.268 | 65,080 | -0.05(-1.16%) |
Jul 13, 2016 | 4.375 | 4.389 | 4.205 | 4.317 | 183,932 | -0.07(-1.65%) |
Jul 12, 2016 | 4.317 | 4.438 | 4.295 | 4.390 | 65,708 | +0.15(+3.54%) |
Jul 11, 2016 | 4.277 | 4.348 | 4.200 | 4.240 | 68,748 | -0.01(-0.29%) |
Jul 08, 2016 | 3.970 | 4.255 | 3.955 | 4.253 | 79,512 | +0.33(+8.34%) |
Jul 07, 2016 | 3.938 | 4.125 | 3.908 | 3.925 | 98,356 | +0.02(+0.45%) |
Jul 05, 2016 | 4.050 | 4.100 | 3.900 | 3.908 | 55,980 | -0.14(-3.52%) |
Jul 01, 2016 | 3.993 | 4.050 | 4.050 | 4.050 | 86,800 | +0.08(+1.95%) |
Jun 30, 2016 | 3.817 | 3.994 | 3.752 | 3.973 | 155,412 | +0.13(+3.38%) |
Jun 29, 2016 | 3.845 | 3.954 | 3.803 | 3.842 | 184,016 | +0.05(+1.39%) |
Jun 28, 2016 | 3.848 | 4.005 | 3.763 | 3.790 | 154,808 | +0.00(+0.13%) |
Jun 27, 2016 | 3.978 | 4.082 | 3.688 | 3.785 | 147,896 | -0.20(-4.96%) |
Jun 24, 2016 | 4.075 | 4.207 | 3.942 | 3.982 | 428,392 | -0.26(-6.18%) |
Jun 23, 2016 | 4.372 | 4.463 | 4.205 | 4.245 | 96,424 | -0.10(-2.30%) |
Jun 22, 2016 | 4.612 | 4.612 | 4.206 | 4.345 | 84,164 | -0.16(-3.50%) |
Jun 21, 2016 | 4.880 | 4.880 | 4.492 | 4.503 | 50,104 | -0.34(-7.07%) |
Jun 20, 2016 | 4.688 | 5.027 | 4.657 | 4.845 | 166,284 | +0.07(+1.41%) |
Jun 17, 2016 | 4.612 | 4.793 | 4.508 | 4.777 | 158,440 | +0.18(+3.92%) |
Jun 16, 2016 | 4.735 | 4.735 | 4.582 | 4.598 | 36,476 | -0.12(-2.60%) |
Jun 15, 2016 | 4.438 | 4.795 | 4.438 | 4.720 | 96,144 | +0.26(+5.89%) |
Jun 14, 2016 | 4.457 | 4.624 | 4.397 | 4.457 | 76,156 | +0.01(+0.17%) |
Jun 13, 2016 | 4.504 | 4.567 | 4.399 | 4.450 | 112,008 | -0.12(-2.73%) |
Jun 10, 2016 | 4.888 | 4.939 | 4.562 | 4.575 | 98,400 | -0.31(-6.39%) |
Jun 09, 2016 | 4.910 | 4.910 | 4.777 | 4.888 | 86,736 | -0.06(-1.31%) |
Jun 08, 2016 | 4.997 | 5.013 | 4.905 | 4.952 | 81,012 | -0.06(-1.10%) |
Jun 07, 2016 | 5.120 | 5.140 | 4.897 | 5.008 | 125,788 | -0.12(-2.29%) |
Jun 06, 2016 | 5.162 | 5.317 | 5.055 | 5.125 | 143,188 | -0.01(-0.24%) |
Jun 03, 2016 | 5.225 | 5.300 | 5.106 | 5.138 | 90,164 | -0.09(-1.77%) |
Jun 02, 2016 | 5.150 | 5.255 | 5.098 | 5.230 | 104,472 | +0.04(+0.67%) |