Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.190 | 5.340 | 5.100 | 5.160 | 45,171 | -0.03(-0.58%) |
May 30, 2017 | 5.370 | 5.400 | 5.070 | 5.190 | 59,102 | +0.30(+6.13%) |
May 26, 2017 | 5.040 | 5.130 | 4.860 | 4.890 | 38,672 | -0.15(-2.98%) |
May 25, 2017 | 4.560 | 5.250 | 4.500 | 5.040 | 1,019,349 | +0.48(+10.53%) |
May 24, 2017 | 4.710 | 4.740 | 4.440 | 4.560 | 24,438 | -0.12(-2.56%) |
May 23, 2017 | 4.650 | 4.770 | 4.620 | 4.680 | 16,360 | +0.03(+0.65%) |
May 22, 2017 | 4.470 | 4.680 | 4.470 | 4.650 | 15,046 | +0.24(+5.44%) |
May 19, 2017 | 4.440 | 4.530 | 4.380 | 4.410 | 2,051 | -0.06(-1.34%) |
May 18, 2017 | 4.380 | 4.500 | 4.290 | 4.470 | 22,998 | +0.03(+0.68%) |
May 17, 2017 | 4.350 | 4.470 | 4.350 | 4.440 | 8,633 | -0.06(-1.33%) |
May 16, 2017 | 4.350 | 4.590 | 4.350 | 4.500 | 35,107 | +0.15(+3.45%) |
May 15, 2017 | 4.080 | 4.350 | 3.990 | 4.350 | 34,418 | +0.30(+7.41%) |
May 12, 2017 | 4.140 | 4.140 | 3.960 | 4.050 | 34,369 | -0.09(-2.17%) |
May 11, 2017 | 4.230 | 4.230 | 3.960 | 4.140 | 70,147 | -0.15(-3.50%) |
May 10, 2017 | 4.260 | 4.320 | 4.200 | 4.290 | 20,086 | -0.03(-0.69%) |
May 09, 2017 | 4.410 | 4.410 | 4.290 | 4.320 | 10,331 | -0.15(-3.36%) |
May 08, 2017 | 4.500 | 4.500 | 4.350 | 4.470 | 23,424 | -0.12(-2.61%) |
May 05, 2017 | 4.410 | 4.590 | 4.298 | 4.590 | 17,611 | +0.21(+4.79%) |
May 04, 2017 | 4.620 | 4.769 | 3.900 | 4.380 | 184,562 | -0.81(-15.61%) |
May 03, 2017 | 5.430 | 5.430 | 4.980 | 5.190 | 20,369 | -0.24(-4.42%) |
May 02, 2017 | 5.310 | 5.520 | 5.220 | 5.430 | 25,782 | +0.21(+4.02%) |
May 01, 2017 | 5.310 | 5.487 | 5.078 | 5.220 | 16,079 | -0.24(-4.40%) |
Apr 28, 2017 | 5.400 | 5.520 | 5.100 | 5.460 | 54,280 | +0.00(+0.00%) |
Apr 27, 2017 | 5.310 | 5.520 | 5.130 | 5.460 | 29,911 | +0.09(+1.68%) |
Apr 26, 2017 | 5.250 | 5.430 | 5.130 | 5.370 | 23,806 | +0.17(+3.26%) |
Apr 25, 2017 | 5.220 | 4.950 | 5.200 | 39,959 | +0.16(+3.18%) | |
Apr 24, 2017 | 5.010 | 5.100 | 4.920 | 5.040 | 99,215 | +0.03(+0.60%) |
Apr 21, 2017 | 5.130 | 5.145 | 4.950 | 5.010 | 60,914 | -0.09(-1.76%) |
Apr 20, 2017 | 5.310 | 5.340 | 5.010 | 5.100 | 77,951 | -0.27(-5.03%) |
Apr 19, 2017 | 5.490 | 5.520 | 5.340 | 5.370 | 19,267 | -0.24(-4.28%) |
Apr 18, 2017 | 5.490 | 5.670 | 5.253 | 5.610 | 12,825 | +0.00(+0.00%) |
Apr 17, 2017 | 5.640 | 5.700 | 5.490 | 5.610 | 11,206 | -0.06(-1.06%) |
Apr 13, 2017 | 5.700 | 5.700 | 5.565 | 5.670 | 3,070 | -0.12(-2.07%) |
Apr 12, 2017 | 5.493 | 5.880 | 5.493 | 5.790 | 19,079 | +0.00(+0.00%) |
Apr 11, 2017 | 5.880 | 5.970 | 5.760 | 5.790 | 15,746 | -0.09(-1.53%) |
Apr 10, 2017 | 5.850 | 5.940 | 5.613 | 5.880 | 14,089 | +0.00(+0.00%) |
Apr 07, 2017 | 5.790 | 5.880 | 5.700 | 5.880 | 29,600 | +0.06(+1.03%) |
Apr 06, 2017 | 5.760 | 6.090 | 5.700 | 5.820 | 62,442 | +0.12(+2.11%) |
Apr 05, 2017 | 5.580 | 5.730 | 5.550 | 5.700 | 36,101 | +0.15(+2.70%) |
Apr 04, 2017 | 5.700 | 5.700 | 5.490 | 5.550 | 27,077 | +0.06(+1.09%) |
Apr 03, 2017 | 5.400 | 5.580 | 5.280 | 5.490 | 23,186 | +0.15(+2.81%) |
Mar 31, 2017 | 5.253 | 5.430 | 5.250 | 5.340 | 7,962 | +0.00(+0.00%) |
Mar 30, 2017 | 5.070 | 5.370 | 5.070 | 5.340 | 26,345 | +0.24(+4.71%) |
Mar 29, 2017 | 5.220 | 5.220 | 4.920 | 5.100 | 51,960 | -0.15(-2.86%) |
Mar 28, 2017 | 5.250 | 5.310 | 5.160 | 5.250 | 5,633 | -0.06(-1.13%) |
Mar 27, 2017 | 5.250 | 5.340 | 5.160 | 5.310 | 17,539 | -0.06(-1.12%) |
Mar 24, 2017 | 5.430 | 5.520 | 5.310 | 5.370 | 7,362 | -0.06(-1.11%) |
Mar 23, 2017 | 5.280 | 5.460 | 5.280 | 5.430 | 16,499 | -0.03(-0.54%) |
Mar 22, 2017 | 5.490 | 5.610 | 5.205 | 5.460 | 53,352 | -0.24(-4.21%) |
Mar 21, 2017 | 5.820 | 5.820 | 5.400 | 5.700 | 39,884 | +0.00(+0.00%) |
Mar 20, 2017 | 5.700 | 5.760 | 5.610 | 5.700 | 28,111 | -0.06(-1.04%) |
Mar 17, 2017 | 5.460 | 5.790 | 5.250 | 5.760 | 55,348 | +0.27(+4.92%) |
Mar 16, 2017 | 5.520 | 5.610 | 5.430 | 5.490 | 14,802 | -0.06(-1.08%) |
Mar 15, 2017 | 5.520 | 5.580 | 5.490 | 5.550 | 12,085 | -0.03(-0.54%) |
Mar 14, 2017 | 5.400 | 5.730 | 5.340 | 5.580 | 37,601 | +0.15(+2.76%) |
Mar 13, 2017 | 5.340 | 5.430 | 5.250 | 5.430 | 37,395 | +0.15(+2.84%) |
Mar 10, 2017 | 5.340 | 5.400 | 5.220 | 5.280 | 20,613 | -0.09(-1.68%) |
Mar 09, 2017 | 5.100 | 5.400 | 5.070 | 5.370 | 69,905 | +0.33(+6.55%) |
Mar 08, 2017 | 5.040 | 5.100 | 4.860 | 5.040 | 37,740 | -0.03(-0.59%) |
Mar 07, 2017 | 5.160 | 5.430 | 4.650 | 5.070 | 274,367 | -0.75(-12.89%) |
Mar 06, 2017 | 5.730 | 5.910 | 5.430 | 5.820 | 94,258 | -0.06(-1.02%) |
Mar 03, 2017 | 5.850 | 5.940 | 5.730 | 5.880 | 31,463 | -0.03(-0.51%) |
Mar 02, 2017 | 6.060 | 6.120 | 5.850 | 5.910 | 52,295 | -0.24(-3.90%) |
Mar 01, 2017 | 6.000 | 6.180 | 5.985 | 6.150 | 33,851 | +0.09(+1.49%) |
Feb 28, 2017 | 5.970 | 6.150 | 5.970 | 6.060 | 34,905 | -0.03(-0.49%) |
Feb 27, 2017 | 5.970 | 6.150 | 5.970 | 6.090 | 65,199 | -0.27(-4.25%) |
Feb 24, 2017 | 6.300 | 6.360 | 6.003 | 6.360 | 42,539 | +0.04(+0.71%) |
Feb 23, 2017 | 6.450 | 6.480 | 6.300 | 6.315 | 20,489 | -0.13(-2.09%) |
Feb 22, 2017 | 6.450 | 6.480 | 6.390 | 6.450 | 70,932 | -0.03(-0.46%) |
Feb 21, 2017 | 6.450 | 6.570 | 6.390 | 6.480 | 79,776 | +0.24(+3.85%) |
Feb 17, 2017 | 6.240 | 6.240 | 6.240 | 0 | +0.18(+2.97%) | |
Feb 16, 2017 | 6.030 | 6.090 | 5.940 | 6.060 | 30,029 | -0.06(-0.98%) |
Feb 15, 2017 | 6.000 | 6.270 | 5.940 | 6.120 | 48,207 | -0.03(-0.49%) |
Feb 14, 2017 | 6.120 | 6.180 | 6.000 | 6.150 | 56,572 | -0.15(-2.38%) |
Feb 13, 2017 | 6.600 | 6.600 | 6.150 | 6.300 | 99,459 | -0.54(-7.89%) |
Feb 10, 2017 | 6.990 | 7.018 | 6.750 | 6.840 | 66,001 | -0.21(-2.98%) |
Feb 09, 2017 | 6.300 | 7.140 | 6.240 | 7.050 | 214,910 | +0.81(+12.98%) |
Feb 08, 2017 | 6.240 | 6.240 | 6.120 | 6.240 | 52,241 | +0.12(+1.96%) |
Feb 07, 2017 | 6.210 | 6.300 | 6.090 | 6.120 | 71,875 | -0.09(-1.45%) |
Feb 06, 2017 | 6.000 | 6.240 | 5.940 | 6.210 | 124,039 | +0.42(+7.25%) |
Feb 03, 2017 | 5.650 | 5.790 | 5.520 | 5.790 | 26,469 | +0.15(+2.71%) |
Feb 02, 2017 | 5.760 | 5.820 | 5.550 | 5.637 | 22,665 | -0.09(-1.62%) |
Feb 01, 2017 | 5.640 | 5.790 | 5.610 | 5.730 | 53,068 | +0.15(+2.69%) |
Jan 31, 2017 | 5.520 | 5.610 | 5.490 | 5.580 | 57,167 | +0.12(+2.20%) |
Jan 30, 2017 | 5.460 | 5.610 | 5.370 | 5.460 | 233,327 | +0.15(+2.82%) |
Jan 27, 2017 | 5.190 | 5.400 | 5.190 | 5.310 | 55,985 | +0.15(+2.91%) |
Jan 26, 2017 | 5.070 | 5.160 | 5.070 | 5.160 | 80,026 | +0.06(+1.18%) |
Jan 25, 2017 | 5.100 | 5.160 | 5.040 | 5.100 | 75,592 | +0.09(+1.80%) |
Jan 24, 2017 | 4.890 | 5.010 | 4.890 | 5.010 | 71,634 | +0.18(+3.73%) |
Jan 23, 2017 | 4.710 | 4.890 | 4.590 | 4.830 | 51,682 | +0.12(+2.55%) |
Jan 20, 2017 | 4.680 | 4.740 | 4.590 | 4.710 | 14,238 | +0.03(+0.64%) |
Jan 19, 2017 | 4.650 | 4.740 | 4.590 | 4.680 | 32,940 | +0.06(+1.30%) |
Jan 18, 2017 | 4.590 | 4.740 | 4.530 | 4.620 | 23,001 | +0.00(+0.00%) |
Jan 17, 2017 | 4.890 | 4.890 | 4.590 | 4.620 | 50,922 | -0.24(-4.94%) |
Jan 13, 2017 | 4.860 | 4.860 | 4.860 | 0 | +0.09(+1.89%) | |
Jan 12, 2017 | 4.980 | 4.980 | 4.590 | 4.770 | 74,246 | -0.18(-3.64%) |
Jan 11, 2017 | 5.100 | 5.100 | 4.710 | 4.950 | 53,078 | -0.12(-2.37%) |
Jan 10, 2017 | 4.920 | 5.100 | 4.830 | 5.070 | 97,553 | +0.21(+4.32%) |
Jan 09, 2017 | 4.950 | 5.070 | 4.830 | 4.860 | 64,350 | -0.03(-0.61%) |
Jan 06, 2017 | 4.890 | 4.950 | 4.710 | 4.890 | 42,687 | +0.09(+1.87%) |
Jan 05, 2017 | 4.860 | 4.980 | 4.680 | 4.800 | 119,835 | -0.09(-1.84%) |
Jan 04, 2017 | 4.500 | 4.920 | 4.485 | 4.890 | 171,639 | +0.48(+10.88%) |
Jan 03, 2017 | 4.350 | 4.470 | 4.305 | 4.410 | 78,926 | +0.15(+3.52%) |
Dec 30, 2016 | 4.260 | 4.260 | 4.260 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 4.140 | 4.290 | 4.110 | 4.260 | 56,860 | +0.15(+3.65%) |
Dec 28, 2016 | 4.230 | 4.242 | 4.020 | 4.110 | 46,645 | -0.09(-2.14%) |
Dec 27, 2016 | 4.170 | 4.230 | 4.080 | 4.200 | 91,473 | +0.15(+3.70%) |
Dec 23, 2016 | 4.050 | 4.050 | 4.050 | 0 | +0.15(+3.85%) | |
Dec 22, 2016 | 4.260 | 4.290 | 3.900 | 3.900 | 91,417 | -0.33(-7.80%) |
Dec 21, 2016 | 4.110 | 4.410 | 4.080 | 4.230 | 137,878 | +0.06(+1.44%) |
Dec 20, 2016 | 3.810 | 4.230 | 3.780 | 4.170 | 321,503 | +0.42(+11.21%) |
Dec 19, 2016 | 3.690 | 3.810 | 3.690 | 3.750 | 59,732 | +0.09(+2.45%) |
Dec 16, 2016 | 3.720 | 3.840 | 3.630 | 3.660 | 47,816 | -0.06(-1.61%) |
Dec 15, 2016 | 3.870 | 3.870 | 3.690 | 3.720 | 45,667 | -0.15(-3.88%) |
Dec 14, 2016 | 3.720 | 3.930 | 3.660 | 3.870 | 128,413 | +0.21(+5.74%) |
Dec 13, 2016 | 3.600 | 3.750 | 3.600 | 3.660 | 67,126 | +0.09(+2.52%) |
Dec 12, 2016 | 3.660 | 3.780 | 3.570 | 3.570 | 123,310 | -0.06(-1.65%) |
Dec 09, 2016 | 3.510 | 3.870 | 3.480 | 3.630 | 199,430 | +0.12(+3.42%) |
Dec 08, 2016 | 3.540 | 3.600 | 3.510 | 3.510 | 29,353 | -0.03(-0.85%) |
Dec 07, 2016 | 3.570 | 3.630 | 3.480 | 3.540 | 28,111 | +0.00(+0.00%) |
Dec 06, 2016 | 3.450 | 3.600 | 3.450 | 3.540 | 47,934 | +0.09(+2.61%) |
Dec 05, 2016 | 3.420 | 3.510 | 3.401 | 3.450 | 15,826 | +0.00(+0.00%) |
Dec 02, 2016 | 3.360 | 3.450 | 3.330 | 3.450 | 22,365 | +0.06(+1.77%) |
Dec 01, 2016 | 3.480 | 3.540 | 3.300 | 3.390 | 35,772 | -0.06(-1.74%) |
Nov 30, 2016 | 3.540 | 3.540 | 3.420 | 3.450 | 40,651 | +0.03(+0.88%) |
Nov 29, 2016 | 3.450 | 3.540 | 3.390 | 3.420 | 30,733 | -0.06(-1.72%) |
Nov 28, 2016 | 3.420 | 3.660 | 3.390 | 3.480 | 93,765 | +0.06(+1.75%) |
Nov 25, 2016 | 3.210 | 3.480 | 3.210 | 3.420 | 13,665 | +0.21(+6.54%) |
Nov 23, 2016 | 3.210 | 3.210 | 3.210 | 0 | -0.06(-1.83%) | |
Nov 22, 2016 | 3.360 | 3.390 | 3.240 | 3.270 | 48,143 | -0.09(-2.68%) |
Nov 21, 2016 | 3.450 | 3.510 | 3.360 | 3.360 | 26,141 | -0.03(-0.88%) |
Nov 18, 2016 | 3.450 | 3.480 | 3.355 | 3.390 | 33,702 | -0.06(-1.74%) |
Nov 17, 2016 | 3.540 | 3.630 | 3.397 | 3.450 | 38,917 | -0.06(-1.71%) |
Nov 16, 2016 | 3.267 | 3.660 | 3.240 | 3.510 | 111,652 | +0.24(+7.34%) |
Nov 15, 2016 | 3.150 | 3.368 | 3.120 | 3.270 | 42,356 | +0.17(+5.31%) |
Nov 14, 2016 | 3.150 | 3.180 | 3.090 | 3.105 | 47,155 | +0.04(+1.47%) |
Nov 11, 2016 | 3.240 | 3.240 | 3.000 | 3.060 | 71,063 | -0.06(-1.92%) |
Nov 10, 2016 | 3.215 | 3.270 | 3.120 | 3.120 | 36,110 | -0.09(-2.80%) |
Nov 09, 2016 | 3.240 | 3.300 | 3.210 | 3.210 | 47,075 | -0.15(-4.46%) |
Nov 08, 2016 | 3.300 | 3.510 | 3.180 | 3.360 | 420,496 | +0.42(+14.29%) |
Nov 07, 2016 | 2.948 | 3.060 | 2.889 | 2.940 | 23,661 | +0.06(+2.08%) |
Nov 04, 2016 | 2.850 | 2.970 | 2.821 | 2.880 | 31,430 | +0.06(+2.13%) |
Nov 03, 2016 | 2.910 | 2.964 | 2.820 | 2.820 | 32,843 | -0.06(-2.08%) |
Nov 02, 2016 | 3.000 | 3.030 | 2.820 | 2.880 | 64,225 | -0.10(-3.51%) |
Nov 01, 2016 | 3.150 | 3.180 | 2.905 | 2.985 | 121,900 | -0.14(-4.34%) |
Oct 31, 2016 | 3.150 | 3.240 | 3.030 | 3.120 | 87,271 | -0.06(-1.89%) |
Oct 28, 2016 | 3.300 | 3.420 | 3.150 | 3.180 | 83,563 | -0.03(-0.93%) |
Oct 27, 2016 | 3.270 | 3.352 | 3.210 | 3.210 | 27,140 | -0.06(-1.83%) |
Oct 26, 2016 | 3.540 | 3.540 | 3.210 | 3.270 | 195,906 | -0.21(-6.03%) |
Oct 25, 2016 | 3.480 | 3.600 | 3.450 | 3.480 | 17,488 | +0.00(+0.00%) |
Oct 24, 2016 | 3.413 | 3.660 | 3.390 | 3.480 | 124,584 | +0.09(+2.65%) |
Oct 21, 2016 | 3.390 | 3.420 | 3.370 | 3.390 | 16,310 | +0.03(+0.89%) |
Oct 20, 2016 | 3.330 | 3.450 | 3.330 | 3.360 | 7,287 | -0.03(-0.88%) |
Oct 19, 2016 | 3.398 | 3.450 | 3.360 | 3.390 | 7,654 | +0.00(+0.00%) |
Oct 18, 2016 | 3.450 | 3.450 | 3.360 | 3.390 | 20,848 | -0.06(-1.74%) |
Oct 17, 2016 | 3.450 | 3.450 | 3.416 | 3.450 | 6,507 | +0.03(+0.88%) |
Oct 14, 2016 | 3.420 | 3.450 | 3.390 | 3.420 | 14,816 | +0.00(+0.00%) |
Oct 13, 2016 | 3.420 | 3.450 | 3.390 | 3.420 | 38,736 | -0.06(-1.72%) |
Oct 12, 2016 | 3.570 | 3.600 | 3.420 | 3.480 | 12,002 | -0.09(-2.52%) |
Oct 11, 2016 | 3.540 | 3.570 | 3.405 | 3.570 | 33,977 | +0.00(+0.00%) |
Oct 10, 2016 | 3.480 | 3.600 | 3.480 | 3.570 | 16,456 | +0.09(+2.59%) |
Oct 07, 2016 | 3.540 | 3.570 | 3.480 | 3.480 | 16,231 | -0.06(-1.69%) |
Oct 06, 2016 | 3.562 | 3.570 | 3.480 | 3.540 | 15,222 | +0.00(+0.00%) |
Oct 05, 2016 | 3.570 | 3.690 | 3.540 | 3.540 | 41,914 | -0.03(-0.84%) |
Oct 04, 2016 | 3.563 | 3.630 | 3.534 | 3.570 | 20,413 | +0.03(+0.85%) |
Oct 03, 2016 | 3.570 | 3.720 | 3.480 | 3.540 | 57,324 | -0.06(-1.67%) |
Sep 30, 2016 | 3.600 | 3.600 | 3.480 | 3.600 | 50,807 | +0.00(+0.00%) |
Sep 29, 2016 | 3.660 | 3.720 | 3.540 | 3.600 | 64,173 | -0.12(-3.23%) |
Sep 28, 2016 | 3.720 | 3.750 | 3.630 | 3.720 | 62,227 | +0.00(+0.00%) |
Sep 27, 2016 | 3.870 | 3.894 | 3.600 | 3.720 | 154,980 | -0.03(-0.80%) |
Sep 26, 2016 | 3.720 | 3.750 | 3.720 | 3.750 | 25,891 | -0.06(-1.57%) |
Sep 23, 2016 | 3.780 | 3.870 | 3.750 | 3.810 | 29,445 | +0.00(+0.00%) |
Sep 22, 2016 | 3.840 | 3.840 | 3.799 | 3.810 | 9,564 | -0.02(-0.39%) |
Sep 21, 2016 | 3.750 | 3.900 | 3.720 | 3.825 | 39,076 | +0.05(+1.19%) |
Sep 20, 2016 | 3.780 | 3.870 | 3.750 | 3.780 | 26,610 | +0.00(+0.00%) |
Sep 19, 2016 | 3.900 | 3.930 | 3.750 | 3.780 | 35,538 | +0.03(+0.80%) |
Sep 16, 2016 | 3.810 | 3.870 | 3.750 | 3.750 | 32,923 | -0.09(-2.34%) |
Sep 15, 2016 | 3.870 | 3.900 | 3.772 | 3.840 | 27,192 | +0.00(+0.00%) |
Sep 14, 2016 | 3.780 | 3.870 | 3.780 | 3.840 | 29,919 | +0.03(+0.79%) |
Sep 13, 2016 | 3.840 | 3.930 | 3.780 | 3.810 | 46,212 | +0.00(+0.00%) |
Sep 12, 2016 | 3.960 | 3.990 | 3.750 | 3.810 | 117,382 | -0.12(-3.05%) |
Sep 09, 2016 | 4.140 | 4.170 | 3.930 | 3.930 | 46,032 | -0.24(-5.76%) |
Sep 08, 2016 | 3.930 | 4.170 | 3.930 | 4.170 | 60,063 | +0.24(+6.11%) |
Sep 07, 2016 | 4.050 | 4.050 | 3.852 | 3.930 | 92,848 | -0.09(-2.24%) |
Sep 06, 2016 | 3.990 | 4.020 | 3.870 | 4.020 | 68,855 | +0.21(+5.51%) |
Sep 02, 2016 | 3.810 | 3.810 | 3.810 | 3.810 | 41,033 | +0.06(+1.60%) |
Sep 01, 2016 | 3.780 | 3.870 | 3.720 | 3.750 | 34,225 | +0.00(+0.00%) |
Aug 31, 2016 | 3.780 | 4.110 | 3.720 | 3.750 | 166,894 | -0.09(-2.34%) |
Aug 30, 2016 | 3.930 | 3.930 | 3.810 | 3.840 | 26,271 | -0.03(-0.78%) |
Aug 29, 2016 | 3.870 | 4.001 | 3.870 | 3.870 | 72,881 | -0.05(-1.32%) |
Aug 26, 2016 | 3.900 | 3.990 | 3.870 | 3.922 | 12,469 | +0.02(+0.55%) |
Aug 25, 2016 | 3.960 | 3.990 | 3.840 | 3.900 | 24,787 | +0.00(+0.00%) |
Aug 24, 2016 | 4.050 | 4.110 | 3.870 | 3.900 | 52,260 | -0.06(-1.52%) |
Aug 23, 2016 | 3.750 | 4.020 | 3.720 | 3.960 | 74,911 | +0.24(+6.45%) |
Aug 22, 2016 | 3.750 | 3.810 | 3.720 | 3.720 | 41,499 | -0.06(-1.59%) |
Aug 19, 2016 | 3.990 | 3.990 | 3.720 | 3.780 | 23,178 | -0.03(-0.79%) |
Aug 18, 2016 | 3.840 | 3.900 | 3.750 | 3.810 | 72,082 | +0.00(+0.00%) |
Aug 17, 2016 | 3.750 | 3.900 | 3.660 | 3.810 | 57,928 | +0.12(+3.25%) |
Aug 16, 2016 | 3.870 | 3.960 | 3.600 | 3.690 | 110,525 | -0.12(-3.15%) |
Aug 15, 2016 | 3.990 | 4.020 | 3.780 | 3.810 | 34,698 | -0.12(-3.05%) |
Aug 12, 2016 | 3.900 | 3.990 | 3.812 | 3.930 | 21,174 | +0.03(+0.77%) |
Aug 11, 2016 | 4.035 | 4.170 | 3.900 | 3.900 | 40,218 | -0.15(-3.70%) |
Aug 10, 2016 | 4.050 | 4.050 | 3.900 | 4.050 | 112,106 | +0.06(+1.50%) |
Aug 09, 2016 | 4.170 | 4.200 | 3.990 | 3.990 | 66,541 | -0.18(-4.32%) |
Aug 08, 2016 | 4.200 | 4.230 | 4.134 | 4.170 | 15,281 | +0.03(+0.72%) |
Aug 05, 2016 | 4.260 | 4.290 | 4.125 | 4.140 | 65,761 | -0.09(-2.13%) |
Aug 04, 2016 | 3.900 | 4.350 | 3.840 | 4.230 | 149,434 | +0.39(+10.16%) |
Aug 03, 2016 | 4.350 | 4.350 | 3.750 | 3.840 | 397,530 | -0.45(-10.49%) |
Aug 02, 2016 | 4.320 | 4.320 | 4.200 | 4.290 | 36,223 | -0.06(-1.38%) |
Aug 01, 2016 | 4.170 | 4.470 | 4.110 | 4.350 | 103,054 | +0.39(+9.85%) |
Jul 29, 2016 | 4.080 | 4.080 | 3.930 | 3.960 | 47,371 | -0.06(-1.49%) |
Jul 28, 2016 | 4.050 | 4.080 | 3.930 | 4.020 | 33,402 | -0.03(-0.74%) |
Jul 27, 2016 | 4.170 | 4.230 | 3.990 | 4.050 | 111,553 | -0.18(-4.26%) |
Jul 26, 2016 | 4.260 | 4.320 | 4.080 | 4.230 | 169,612 | -0.03(-0.70%) |
Jul 25, 2016 | 3.870 | 4.350 | 3.780 | 4.260 | 309,124 | +0.57(+15.45%) |
Jul 22, 2016 | 3.600 | 3.750 | 3.600 | 3.690 | 70,046 | +0.12(+3.36%) |
Jul 21, 2016 | 3.480 | 3.660 | 3.330 | 3.570 | 43,836 | +0.09(+2.59%) |
Jul 20, 2016 | 3.595 | 3.600 | 3.360 | 3.480 | 40,627 | -0.03(-0.85%) |
Jul 19, 2016 | 3.510 | 3.600 | 3.488 | 3.510 | 19,824 | +0.03(+0.86%) |
Jul 18, 2016 | 3.480 | 3.570 | 3.450 | 3.480 | 15,871 | +0.03(+0.87%) |
Jul 15, 2016 | 3.540 | 3.570 | 3.450 | 3.450 | 11,046 | -0.09(-2.54%) |
Jul 14, 2016 | 3.570 | 3.570 | 3.507 | 3.540 | 12,159 | +0.00(+0.00%) |
Jul 13, 2016 | 3.570 | 3.600 | 3.540 | 3.540 | 25,309 | -0.03(-0.84%) |
Jul 12, 2016 | 3.480 | 3.690 | 3.450 | 3.570 | 62,130 | +0.09(+2.59%) |
Jul 11, 2016 | 3.360 | 3.540 | 3.360 | 3.480 | 37,702 | +0.15(+4.50%) |
Jul 08, 2016 | 3.270 | 3.382 | 3.240 | 3.330 | 11,009 | +0.09(+2.78%) |
Jul 07, 2016 | 3.360 | 3.450 | 3.210 | 3.240 | 22,771 | -0.09(-2.70%) |
Jul 05, 2016 | 3.420 | 3.420 | 3.300 | 3.330 | 14,402 | -0.12(-3.48%) |
Jul 01, 2016 | 3.510 | 3.450 | 3.450 | 3.450 | 38,200 | -0.12(-3.36%) |
Jun 30, 2016 | 3.630 | 3.630 | 3.480 | 3.570 | 30,389 | -0.03(-0.83%) |
Jun 29, 2016 | 3.360 | 3.750 | 3.300 | 3.600 | 131,554 | +0.24(+7.14%) |
Jun 28, 2016 | 3.270 | 3.420 | 3.270 | 3.360 | 56,137 | +0.12(+3.70%) |
Jun 27, 2016 | 3.360 | 3.360 | 3.030 | 3.240 | 66,565 | -0.12(-3.57%) |
Jun 24, 2016 | 3.360 | 3.510 | 3.150 | 3.360 | 53,243 | -0.21(-5.88%) |
Jun 23, 2016 | 3.660 | 3.660 | 3.540 | 3.570 | 33,814 | -0.12(-3.25%) |
Jun 22, 2016 | 3.810 | 3.840 | 3.540 | 3.690 | 117,510 | -0.09(-2.38%) |
Jun 21, 2016 | 3.570 | 4.020 | 3.450 | 3.780 | 337,116 | +0.30(+8.62%) |
Jun 20, 2016 | 3.360 | 3.600 | 3.360 | 3.480 | 106,917 | +0.18(+5.45%) |
Jun 17, 2016 | 3.360 | 3.420 | 3.300 | 3.300 | 58,440 | -0.06(-1.79%) |
Jun 16, 2016 | 3.180 | 3.390 | 3.120 | 3.360 | 56,000 | +0.12(+3.70%) |
Jun 15, 2016 | 3.330 | 3.360 | 3.240 | 3.240 | 28,216 | -0.06(-1.82%) |
Jun 14, 2016 | 3.240 | 3.390 | 3.210 | 3.300 | 40,533 | +0.06(+1.85%) |
Jun 13, 2016 | 3.390 | 3.390 | 3.120 | 3.240 | 153,685 | -0.18(-5.26%) |
Jun 10, 2016 | 3.420 | 3.450 | 3.360 | 3.420 | 43,475 | +0.00(+0.00%) |
Jun 09, 2016 | 3.480 | 3.600 | 3.390 | 3.420 | 63,084 | -0.06(-1.72%) |
Jun 08, 2016 | 3.660 | 3.720 | 3.480 | 3.480 | 80,772 | -0.24(-6.45%) |
Jun 07, 2016 | 3.780 | 3.810 | 3.690 | 3.720 | 52,155 | -0.09(-2.36%) |
Jun 06, 2016 | 3.780 | 3.840 | 3.690 | 3.810 | 60,104 | -0.03(-0.78%) |
Jun 03, 2016 | 3.810 | 3.900 | 3.780 | 3.840 | 25,960 | +0.03(+0.79%) |
Jun 02, 2016 | 3.840 | 3.870 | 3.810 | 3.810 | 38,207 | -0.06(-1.55%) |