Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.130 | 3.160 | 3.030 | 3.060 | 112,545 | -0.06(-1.92%) |
May 30, 2017 | 3.170 | 3.210 | 3.100 | 3.120 | 81,752 | -0.05(-1.58%) |
May 26, 2017 | 3.210 | 3.210 | 3.130 | 3.170 | 172,485 | -0.06(-1.86%) |
May 25, 2017 | 3.200 | 3.250 | 3.140 | 3.230 | 459,667 | +0.05(+1.57%) |
May 24, 2017 | 3.120 | 3.220 | 3.090 | 3.180 | 282,277 | +0.06(+1.92%) |
May 23, 2017 | 3.070 | 3.155 | 3.050 | 3.120 | 781,755 | +0.03(+0.97%) |
May 22, 2017 | 3.200 | 3.200 | 3.010 | 3.090 | 670,225 | -0.11(-3.44%) |
May 19, 2017 | 3.240 | 3.290 | 3.180 | 3.200 | 122,726 | -0.04(-1.23%) |
May 18, 2017 | 3.250 | 3.280 | 3.200 | 3.240 | 199,069 | +0.03(+0.93%) |
May 17, 2017 | 3.230 | 3.290 | 3.170 | 3.210 | 219,328 | -0.04(-1.38%) |
May 16, 2017 | 3.110 | 3.260 | 3.110 | 3.255 | 707,450 | +0.15(+4.66%) |
May 15, 2017 | 3.630 | 3.630 | 2.850 | 3.110 | 1,232,133 | -0.76(-19.64%) |
May 12, 2017 | 3.900 | 3.970 | 3.820 | 3.870 | 312,936 | -0.06(-1.53%) |
May 11, 2017 | 3.800 | 4.000 | 3.575 | 3.930 | 93,491 | -0.16(-3.91%) |
May 10, 2017 | 4.000 | 4.130 | 3.850 | 4.090 | 116,844 | +0.19(+4.87%) |
May 09, 2017 | 3.476 | 3.990 | 3.476 | 3.900 | 108,450 | +0.29(+8.03%) |
May 08, 2017 | 3.800 | 3.830 | 3.460 | 3.610 | 71,741 | -0.17(-4.50%) |
May 05, 2017 | 3.680 | 3.800 | 3.630 | 3.780 | 221,836 | +0.10(+2.72%) |
May 04, 2017 | 3.660 | 3.690 | 3.530 | 3.680 | 224,655 | +0.04(+1.10%) |
May 03, 2017 | 3.640 | 3.680 | 3.596 | 3.640 | 10,644 | -0.01(-0.27%) |
May 02, 2017 | 3.630 | 3.650 | 3.590 | 3.650 | 15,244 | +0.02(+0.55%) |
May 01, 2017 | 3.630 | 3.680 | 3.600 | 3.630 | 126,067 | +0.00(+0.00%) |
Apr 28, 2017 | 3.610 | 3.639 | 3.540 | 3.630 | 120,685 | +0.00(+0.00%) |
Apr 27, 2017 | 3.570 | 3.680 | 3.510 | 3.630 | 117,689 | +0.04(+1.11%) |
Apr 26, 2017 | 3.650 | 3.650 | 3.520 | 3.590 | 28,502 | -0.07(-1.91%) |
Apr 25, 2017 | 3.680 | 3.680 | 3.540 | 3.660 | 38,461 | +0.07(+1.95%) |
Apr 24, 2017 | 3.650 | 3.680 | 3.430 | 3.590 | 292,056 | -0.02(-0.55%) |
Apr 21, 2017 | 3.600 | 3.651 | 3.515 | 3.610 | 12,985 | +0.01(+0.28%) |
Apr 20, 2017 | 3.650 | 3.690 | 3.550 | 3.600 | 33,931 | -0.06(-1.64%) |
Apr 19, 2017 | 3.730 | 3.730 | 3.400 | 3.660 | 150,083 | -0.04(-1.08%) |
Apr 18, 2017 | 3.608 | 3.750 | 3.608 | 3.700 | 176,193 | +0.08(+2.21%) |
Apr 17, 2017 | 3.620 | 3.728 | 3.520 | 3.620 | 393,281 | +0.00(+0.00%) |
Apr 13, 2017 | 3.450 | 3.730 | 3.450 | 3.620 | 105,815 | +0.16(+4.62%) |
Apr 12, 2017 | 3.450 | 3.470 | 3.400 | 3.460 | 18,858 | -0.01(-0.29%) |
Apr 11, 2017 | 3.320 | 3.480 | 3.260 | 3.470 | 58,890 | +0.16(+4.83%) |
Apr 10, 2017 | 3.330 | 3.340 | 3.270 | 3.310 | 23,580 | +0.00(+0.00%) |
Apr 07, 2017 | 3.310 | 3.320 | 3.270 | 3.310 | 2,936 | -0.01(-0.30%) |
Apr 06, 2017 | 3.300 | 3.330 | 3.260 | 3.320 | 19,022 | +0.02(+0.61%) |
Apr 05, 2017 | 3.270 | 3.330 | 3.240 | 3.300 | 40,016 | +0.09(+2.80%) |
Apr 04, 2017 | 3.260 | 3.280 | 3.150 | 3.210 | 14,620 | +0.00(+0.00%) |
Apr 03, 2017 | 3.340 | 3.340 | 3.190 | 3.210 | 33,088 | -0.14(-4.18%) |
Mar 31, 2017 | 3.310 | 3.350 | 3.290 | 3.350 | 34,863 | +0.01(+0.30%) |
Mar 30, 2017 | 3.250 | 3.370 | 3.250 | 3.340 | 10,680 | +0.08(+2.45%) |
Mar 29, 2017 | 3.220 | 3.310 | 3.220 | 3.260 | 4,157 | +0.02(+0.62%) |
Mar 28, 2017 | 3.240 | 3.350 | 3.240 | 3.240 | 11,337 | -0.03(-0.92%) |
Mar 27, 2017 | 3.140 | 3.280 | 3.140 | 3.270 | 32,629 | +0.01(+0.31%) |
Mar 24, 2017 | 3.320 | 3.350 | 3.230 | 3.260 | 32,744 | -0.05(-1.51%) |
Mar 23, 2017 | 3.290 | 3.320 | 3.200 | 3.310 | 16,654 | +0.04(+1.22%) |
Mar 22, 2017 | 3.250 | 3.290 | 3.150 | 3.270 | 17,016 | +0.00(+0.00%) |
Mar 21, 2017 | 3.300 | 3.360 | 3.195 | 3.270 | 22,697 | -0.04(-1.21%) |
Mar 20, 2017 | 3.310 | 3.360 | 3.310 | 3.310 | 9,469 | -0.01(-0.30%) |
Mar 17, 2017 | 3.330 | 3.330 | 3.260 | 3.320 | 7,856 | +0.03(+0.91%) |
Mar 16, 2017 | 3.220 | 3.360 | 3.220 | 3.290 | 62,189 | +0.08(+2.49%) |
Mar 15, 2017 | 3.180 | 3.280 | 3.150 | 3.210 | 77,879 | -0.02(-0.62%) |
Mar 14, 2017 | 3.070 | 3.230 | 3.070 | 3.230 | 61,909 | +0.14(+4.53%) |
Mar 13, 2017 | 3.102 | 3.200 | 3.060 | 3.090 | 35,483 | -0.01(-0.32%) |
Mar 10, 2017 | 3.120 | 3.200 | 3.070 | 3.100 | 55,877 | -0.01(-0.32%) |
Mar 09, 2017 | 3.170 | 3.240 | 3.110 | 3.110 | 107,388 | -0.11(-3.42%) |
Mar 08, 2017 | 3.170 | 3.300 | 3.170 | 3.220 | 28,260 | -0.01(-0.31%) |
Mar 07, 2017 | 3.250 | 3.390 | 3.080 | 3.230 | 152,243 | -0.09(-2.71%) |
Mar 06, 2017 | 3.350 | 3.384 | 3.150 | 3.320 | 130,562 | -0.03(-0.90%) |
Mar 03, 2017 | 3.370 | 3.410 | 3.240 | 3.350 | 75,848 | -0.05(-1.47%) |
Mar 02, 2017 | 3.400 | 3.440 | 3.350 | 3.400 | 12,625 | -0.03(-0.87%) |
Mar 01, 2017 | 3.450 | 3.580 | 3.420 | 3.430 | 26,153 | -0.02(-0.58%) |
Feb 28, 2017 | 3.440 | 3.550 | 3.211 | 3.450 | 129,559 | -0.02(-0.58%) |
Feb 27, 2017 | 3.300 | 3.540 | 3.220 | 3.470 | 64,245 | +0.15(+4.52%) |
Feb 24, 2017 | 3.430 | 3.520 | 3.300 | 3.320 | 41,635 | -0.10(-2.92%) |
Feb 23, 2017 | 3.380 | 3.520 | 3.380 | 3.420 | 52,892 | +0.05(+1.48%) |
Feb 22, 2017 | 3.300 | 3.455 | 3.290 | 3.370 | 69,503 | +0.09(+2.74%) |
Feb 21, 2017 | 3.200 | 3.350 | 3.200 | 3.280 | 51,279 | +0.07(+2.18%) |
Feb 17, 2017 | 3.210 | 3.210 | 3.210 | 0 | -0.08(-2.43%) | |
Feb 16, 2017 | 3.270 | 3.310 | 3.230 | 3.290 | 81,910 | +0.02(+0.61%) |
Feb 15, 2017 | 3.260 | 3.440 | 3.220 | 3.270 | 80,263 | -0.02(-0.58%) |
Feb 14, 2017 | 3.280 | 3.350 | 3.220 | 3.289 | 587,092 | -0.06(-1.82%) |
Feb 13, 2017 | 3.370 | 3.460 | 3.294 | 3.350 | 40,433 | -0.02(-0.60%) |
Feb 10, 2017 | 3.440 | 3.490 | 3.310 | 3.370 | 36,513 | -0.07(-2.03%) |
Feb 09, 2017 | 3.292 | 3.530 | 3.290 | 3.440 | 151,025 | +0.14(+4.24%) |
Feb 08, 2017 | 3.390 | 3.455 | 3.281 | 3.300 | 46,254 | -0.07(-2.08%) |
Feb 07, 2017 | 3.340 | 3.370 | 3.320 | 3.370 | 28,669 | +0.07(+2.12%) |
Feb 06, 2017 | 3.380 | 3.399 | 3.300 | 3.300 | 28,852 | -0.07(-2.08%) |
Feb 03, 2017 | 3.370 | 3.410 | 3.360 | 3.370 | 15,704 | +0.01(+0.30%) |
Feb 02, 2017 | 3.360 | 3.520 | 3.310 | 3.360 | 32,877 | +0.00(+0.00%) |
Feb 01, 2017 | 3.400 | 3.550 | 3.330 | 3.360 | 45,469 | -0.03(-0.88%) |
Jan 31, 2017 | 3.320 | 3.450 | 3.320 | 3.390 | 102,724 | +0.07(+2.11%) |
Jan 30, 2017 | 3.320 | 3.331 | 3.300 | 3.320 | 26,311 | -0.02(-0.60%) |
Jan 27, 2017 | 3.430 | 3.440 | 3.340 | 3.340 | 32,864 | +0.02(+0.60%) |
Jan 26, 2017 | 3.400 | 3.420 | 3.320 | 3.320 | 79,564 | -0.08(-2.35%) |
Jan 25, 2017 | 3.420 | 3.450 | 3.400 | 3.400 | 32,086 | -0.04(-1.16%) |
Jan 24, 2017 | 3.600 | 3.605 | 3.420 | 3.440 | 96,821 | -0.15(-4.18%) |
Jan 23, 2017 | 3.700 | 3.735 | 3.580 | 3.590 | 72,406 | -0.07(-1.91%) |
Jan 20, 2017 | 3.595 | 3.740 | 3.583 | 3.660 | 148,602 | +0.05(+1.39%) |
Jan 19, 2017 | 3.590 | 3.610 | 3.510 | 3.610 | 192,379 | +0.00(+0.00%) |
Jan 18, 2017 | 3.550 | 3.620 | 3.542 | 3.610 | 227,224 | +0.06(+1.69%) |
Jan 17, 2017 | 3.580 | 3.600 | 3.520 | 3.550 | 68,364 | -0.05(-1.39%) |
Jan 13, 2017 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.550 | 3.614 | 3.550 | 3.600 | 25,720 | +0.03(+0.84%) |
Jan 11, 2017 | 3.550 | 3.620 | 3.550 | 3.570 | 15,766 | -0.01(-0.28%) |
Jan 10, 2017 | 3.577 | 3.600 | 3.550 | 3.580 | 13,290 | +0.03(+0.85%) |
Jan 09, 2017 | 3.560 | 3.580 | 3.540 | 3.550 | 64,309 | -0.01(-0.28%) |
Jan 06, 2017 | 3.600 | 3.608 | 3.560 | 3.560 | 19,091 | -0.04(-1.11%) |
Jan 05, 2017 | 3.520 | 3.679 | 3.520 | 3.600 | 39,380 | +0.05(+1.41%) |
Jan 04, 2017 | 3.500 | 3.580 | 3.484 | 3.550 | 59,726 | +0.07(+2.01%) |
Jan 03, 2017 | 3.580 | 3.580 | 3.470 | 3.480 | 64,509 | -0.04(-1.14%) |
Dec 30, 2016 | 3.520 | 3.520 | 3.520 | 0 | -0.10(-2.76%) | |
Dec 29, 2016 | 3.490 | 3.660 | 3.370 | 3.620 | 142,698 | +0.13(+3.72%) |
Dec 28, 2016 | 3.525 | 3.550 | 3.490 | 3.490 | 19,738 | -0.05(-1.41%) |
Dec 27, 2016 | 3.430 | 3.580 | 3.430 | 3.540 | 38,791 | +0.09(+2.61%) |
Dec 23, 2016 | 3.450 | 3.450 | 3.450 | 0 | +0.05(+1.47%) | |
Dec 22, 2016 | 3.410 | 3.430 | 3.400 | 3.400 | 34,335 | -0.01(-0.29%) |
Dec 21, 2016 | 3.500 | 3.500 | 3.380 | 3.410 | 100,939 | +0.01(+0.29%) |
Dec 20, 2016 | 3.400 | 3.420 | 3.370 | 3.400 | 55,302 | +0.00(+0.00%) |
Dec 19, 2016 | 3.400 | 3.425 | 3.380 | 3.400 | 36,767 | +0.00(+0.00%) |
Dec 16, 2016 | 3.450 | 3.450 | 3.390 | 3.400 | 36,536 | -0.01(-0.29%) |
Dec 15, 2016 | 3.400 | 3.420 | 3.340 | 3.410 | 85,968 | +0.04(+1.19%) |
Dec 14, 2016 | 3.460 | 3.463 | 3.361 | 3.370 | 172,254 | -0.10(-2.88%) |
Dec 13, 2016 | 3.460 | 3.530 | 3.440 | 3.470 | 95,577 | +0.02(+0.58%) |
Dec 12, 2016 | 3.350 | 3.450 | 3.300 | 3.450 | 96,610 | +0.12(+3.60%) |
Dec 09, 2016 | 3.270 | 3.360 | 3.250 | 3.330 | 106,464 | +0.09(+2.78%) |
Dec 08, 2016 | 3.200 | 3.270 | 3.200 | 3.240 | 66,171 | +0.05(+1.57%) |
Dec 07, 2016 | 3.100 | 3.210 | 3.042 | 3.190 | 136,383 | +0.10(+3.24%) |
Dec 06, 2016 | 2.940 | 3.120 | 2.910 | 3.090 | 129,836 | +0.14(+4.75%) |
Dec 05, 2016 | 2.890 | 2.980 | 2.880 | 2.950 | 38,331 | +0.08(+2.79%) |
Dec 02, 2016 | 2.820 | 2.900 | 2.820 | 2.870 | 34,113 | +0.04(+1.41%) |
Dec 01, 2016 | 2.850 | 2.965 | 2.810 | 2.830 | 58,717 | -0.02(-0.70%) |
Nov 30, 2016 | 2.850 | 2.920 | 2.817 | 2.850 | 98,463 | -0.01(-0.35%) |
Nov 29, 2016 | 2.820 | 2.920 | 2.820 | 2.860 | 133,199 | +0.02(+0.70%) |
Nov 28, 2016 | 2.810 | 2.950 | 2.800 | 2.840 | 141,644 | +0.03(+1.07%) |
Nov 25, 2016 | 2.850 | 2.860 | 2.800 | 2.810 | 66,407 | -0.04(-1.40%) |
Nov 23, 2016 | 2.850 | 2.850 | 2.850 | 0 | -0.05(-1.72%) | |
Nov 22, 2016 | 2.850 | 2.912 | 2.850 | 2.900 | 182,877 | +0.05(+1.75%) |
Nov 21, 2016 | 2.930 | 2.930 | 2.800 | 2.850 | 58,642 | -0.09(-3.06%) |
Nov 18, 2016 | 2.900 | 3.030 | 2.890 | 2.940 | 54,950 | +0.00(+0.00%) |
Nov 17, 2016 | 2.950 | 3.065 | 2.910 | 2.940 | 356,225 | -0.06(-2.00%) |
Nov 16, 2016 | 2.890 | 3.150 | 2.830 | 3.000 | 181,546 | +0.25(+9.09%) |
Nov 15, 2016 | 2.650 | 2.830 | 2.650 | 2.750 | 138,064 | +0.10(+3.77%) |
Nov 14, 2016 | 2.510 | 2.721 | 2.460 | 2.650 | 126,737 | +0.10(+3.92%) |
Nov 11, 2016 | 2.590 | 2.600 | 2.490 | 2.550 | 130,696 | -0.04(-1.54%) |
Nov 10, 2016 | 2.710 | 2.730 | 2.550 | 2.590 | 101,910 | -0.15(-5.47%) |
Nov 09, 2016 | 2.660 | 2.740 | 2.401 | 2.740 | 78,856 | +0.00(+0.00%) |
Nov 08, 2016 | 2.810 | 2.810 | 2.700 | 2.740 | 67,941 | -0.10(-3.52%) |
Nov 07, 2016 | 2.810 | 2.910 | 2.800 | 2.840 | 61,571 | +0.04(+1.43%) |
Nov 04, 2016 | 2.780 | 2.875 | 2.780 | 2.800 | 46,716 | +0.00(+0.00%) |
Nov 03, 2016 | 2.810 | 2.910 | 2.800 | 2.800 | 61,816 | -0.02(-0.71%) |
Nov 02, 2016 | 3.010 | 3.080 | 2.700 | 2.820 | 173,813 | -0.24(-7.84%) |
Nov 01, 2016 | 3.070 | 3.100 | 3.030 | 3.060 | 49,619 | -0.01(-0.33%) |
Oct 31, 2016 | 3.070 | 3.070 | 3.010 | 3.070 | 48,665 | -0.01(-0.32%) |
Oct 28, 2016 | 3.050 | 3.090 | 3.050 | 3.080 | 13,287 | +0.03(+0.98%) |
Oct 27, 2016 | 3.090 | 3.100 | 3.040 | 3.050 | 25,771 | +0.01(+0.33%) |
Oct 26, 2016 | 3.010 | 3.066 | 3.010 | 3.040 | 22,585 | +0.02(+0.66%) |
Oct 25, 2016 | 3.100 | 3.114 | 3.010 | 3.020 | 33,613 | -0.10(-3.21%) |
Oct 24, 2016 | 3.220 | 3.290 | 3.090 | 3.120 | 78,160 | -0.03(-0.95%) |
Oct 21, 2016 | 3.080 | 3.300 | 3.080 | 3.150 | 66,951 | +0.04(+1.29%) |
Oct 20, 2016 | 2.940 | 3.110 | 2.940 | 3.110 | 83,085 | +0.18(+6.14%) |
Oct 19, 2016 | 2.960 | 2.960 | 2.850 | 2.930 | 173,913 | -0.06(-2.01%) |
Oct 18, 2016 | 3.080 | 3.080 | 2.990 | 2.990 | 51,571 | -0.02(-0.66%) |
Oct 17, 2016 | 3.110 | 3.110 | 2.980 | 3.010 | 58,252 | -0.10(-3.22%) |
Oct 14, 2016 | 3.150 | 3.160 | 3.100 | 3.110 | 19,576 | -0.02(-0.64%) |
Oct 13, 2016 | 3.150 | 3.185 | 2.960 | 3.130 | 90,092 | -0.02(-0.63%) |
Oct 12, 2016 | 3.150 | 3.220 | 3.150 | 3.150 | 17,832 | +0.01(+0.32%) |
Oct 11, 2016 | 3.230 | 3.240 | 3.120 | 3.140 | 41,254 | -0.09(-2.79%) |
Oct 10, 2016 | 3.220 | 3.230 | 3.200 | 3.230 | 47,752 | +0.01(+0.31%) |
Oct 07, 2016 | 3.230 | 3.260 | 3.200 | 3.220 | 31,813 | +0.01(+0.31%) |
Oct 06, 2016 | 3.320 | 3.330 | 3.180 | 3.210 | 92,390 | -0.12(-3.60%) |
Oct 05, 2016 | 3.260 | 3.340 | 3.220 | 3.330 | 76,871 | +0.10(+3.10%) |
Oct 04, 2016 | 3.270 | 3.290 | 3.220 | 3.230 | 37,429 | -0.03(-0.92%) |
Oct 03, 2016 | 3.220 | 3.300 | 3.220 | 3.260 | 51,268 | -0.03(-0.91%) |
Sep 30, 2016 | 3.350 | 3.350 | 3.243 | 3.290 | 59,403 | -0.07(-2.08%) |
Sep 29, 2016 | 3.270 | 3.360 | 3.210 | 3.360 | 93,061 | +0.12(+3.70%) |
Sep 28, 2016 | 3.260 | 3.300 | 3.240 | 3.240 | 55,633 | -0.05(-1.52%) |
Sep 27, 2016 | 3.250 | 3.310 | 3.239 | 3.290 | 24,827 | +0.04(+1.23%) |
Sep 26, 2016 | 3.350 | 3.350 | 3.250 | 3.250 | 50,639 | -0.11(-3.27%) |
Sep 23, 2016 | 3.310 | 3.400 | 3.290 | 3.360 | 73,583 | +0.00(+0.00%) |
Sep 22, 2016 | 3.440 | 3.490 | 3.300 | 3.360 | 73,401 | -0.06(-1.75%) |
Sep 21, 2016 | 3.430 | 3.452 | 3.380 | 3.420 | 45,577 | +0.04(+1.18%) |
Sep 20, 2016 | 3.500 | 3.500 | 3.370 | 3.380 | 59,563 | -0.08(-2.31%) |
Sep 19, 2016 | 3.500 | 3.550 | 3.440 | 3.460 | 85,770 | -0.05(-1.42%) |
Sep 16, 2016 | 3.470 | 3.520 | 3.470 | 3.510 | 72,635 | +0.06(+1.74%) |
Sep 15, 2016 | 3.360 | 3.480 | 3.321 | 3.450 | 47,107 | +0.07(+2.07%) |
Sep 14, 2016 | 3.400 | 3.440 | 3.340 | 3.380 | 87,765 | -0.02(-0.59%) |
Sep 13, 2016 | 3.380 | 3.540 | 3.360 | 3.400 | 111,932 | +0.03(+0.89%) |
Sep 12, 2016 | 3.380 | 3.400 | 3.280 | 3.370 | 147,887 | -0.03(-0.88%) |
Sep 09, 2016 | 3.340 | 3.600 | 3.340 | 3.400 | 171,681 | +0.00(+0.00%) |
Sep 08, 2016 | 3.600 | 3.600 | 3.340 | 3.400 | 247,605 | -0.21(-5.82%) |
Sep 07, 2016 | 3.720 | 3.720 | 3.530 | 3.610 | 84,326 | -0.09(-2.43%) |
Sep 06, 2016 | 3.780 | 3.790 | 3.660 | 3.700 | 134,426 | -0.03(-0.80%) |
Sep 02, 2016 | 3.680 | 3.730 | 3.730 | 3.730 | 42,900 | +0.06(+1.63%) |
Sep 01, 2016 | 3.750 | 3.790 | 3.640 | 3.670 | 91,018 | -0.07(-1.87%) |
Aug 31, 2016 | 3.720 | 3.810 | 3.610 | 3.740 | 103,938 | +0.04(+1.08%) |
Aug 30, 2016 | 3.720 | 3.840 | 3.690 | 3.700 | 221,176 | +0.05(+1.37%) |
Aug 29, 2016 | 3.530 | 3.670 | 3.530 | 3.650 | 198,117 | +0.17(+4.89%) |
Aug 26, 2016 | 3.390 | 3.600 | 3.390 | 3.480 | 244,439 | +0.11(+3.26%) |
Aug 25, 2016 | 3.510 | 3.510 | 3.275 | 3.370 | 241,382 | -0.19(-5.34%) |
Aug 24, 2016 | 3.630 | 3.645 | 3.370 | 3.560 | 144,479 | -0.07(-1.93%) |
Aug 23, 2016 | 3.690 | 3.750 | 3.610 | 3.630 | 355,215 | -0.06(-1.63%) |
Aug 22, 2016 | 4.220 | 4.240 | 3.500 | 3.690 | 908,489 | -0.60(-13.99%) |
Aug 19, 2016 | 4.210 | 4.350 | 4.210 | 4.290 | 115,057 | +0.10(+2.39%) |
Aug 18, 2016 | 4.180 | 4.200 | 4.100 | 4.190 | 79,589 | +0.03(+0.72%) |
Aug 17, 2016 | 4.180 | 4.220 | 3.980 | 4.160 | 118,001 | -0.04(-0.95%) |
Aug 16, 2016 | 3.990 | 4.240 | 3.950 | 4.200 | 281,544 | +0.22(+5.53%) |
Aug 15, 2016 | 4.050 | 4.070 | 3.880 | 3.980 | 199,315 | -0.02(-0.50%) |
Aug 12, 2016 | 3.950 | 4.100 | 3.920 | 4.000 | 101,099 | +0.04(+1.01%) |
Aug 11, 2016 | 3.940 | 4.050 | 3.870 | 3.960 | 100,837 | +0.11(+2.86%) |
Aug 10, 2016 | 3.940 | 3.960 | 3.750 | 3.850 | 188,430 | -0.11(-2.78%) |
Aug 09, 2016 | 3.900 | 4.098 | 3.670 | 3.960 | 137,310 | +0.17(+4.49%) |
Aug 08, 2016 | 3.830 | 3.900 | 3.750 | 3.790 | 123,265 | -0.04(-1.04%) |
Aug 05, 2016 | 3.830 | 3.980 | 3.790 | 3.830 | 64,558 | +0.03(+0.79%) |
Aug 04, 2016 | 3.810 | 3.926 | 3.750 | 3.800 | 76,170 | +0.01(+0.26%) |
Aug 03, 2016 | 3.480 | 3.810 | 3.480 | 3.790 | 135,430 | +0.31(+8.91%) |
Aug 02, 2016 | 3.910 | 3.940 | 3.470 | 3.480 | 326,744 | -0.47(-11.90%) |
Aug 01, 2016 | 4.060 | 4.070 | 3.910 | 3.950 | 136,529 | -0.14(-3.42%) |
Jul 29, 2016 | 4.150 | 4.190 | 4.060 | 4.090 | 40,668 | -0.06(-1.45%) |
Jul 28, 2016 | 4.120 | 4.160 | 3.980 | 4.150 | 129,156 | +0.00(+0.00%) |
Jul 27, 2016 | 4.140 | 4.200 | 4.070 | 4.150 | 51,358 | +0.00(+0.00%) |
Jul 26, 2016 | 4.250 | 4.260 | 4.140 | 4.150 | 36,115 | -0.08(-1.89%) |
Jul 25, 2016 | 4.180 | 4.230 | 4.100 | 4.230 | 77,032 | +0.02(+0.48%) |
Jul 22, 2016 | 4.250 | 4.300 | 4.210 | 4.210 | 50,676 | -0.01(-0.24%) |
Jul 21, 2016 | 4.280 | 4.330 | 4.220 | 4.220 | 35,635 | -0.06(-1.40%) |
Jul 20, 2016 | 4.310 | 4.330 | 4.210 | 4.280 | 56,464 | +0.03(+0.71%) |
Jul 19, 2016 | 4.140 | 4.290 | 4.140 | 4.250 | 55,113 | +0.08(+1.92%) |
Jul 18, 2016 | 4.200 | 4.200 | 4.137 | 4.170 | 53,780 | -0.02(-0.48%) |
Jul 15, 2016 | 4.190 | 4.290 | 4.130 | 4.190 | 115,012 | +0.00(+0.00%) |
Jul 14, 2016 | 4.300 | 4.350 | 4.170 | 4.190 | 86,577 | -0.10(-2.33%) |
Jul 13, 2016 | 4.360 | 4.428 | 4.270 | 4.290 | 110,289 | -0.07(-1.61%) |
Jul 12, 2016 | 4.430 | 4.470 | 4.350 | 4.360 | 169,933 | -0.07(-1.58%) |
Jul 11, 2016 | 4.200 | 4.490 | 4.181 | 4.430 | 297,329 | +0.26(+6.24%) |
Jul 08, 2016 | 3.990 | 4.200 | 4.000 | 4.170 | 149,972 | +0.17(+4.25%) |
Jul 07, 2016 | 3.960 | 4.000 | 3.891 | 4.000 | 64,371 | -0.12(-2.91%) |
Jul 05, 2016 | 4.040 | 4.200 | 4.000 | 4.120 | 165,008 | +0.14(+3.52%) |
Jul 01, 2016 | 3.940 | 3.980 | 3.980 | 3.980 | 212,700 | +0.03(+0.76%) |
Jun 30, 2016 | 3.980 | 4.160 | 3.880 | 3.950 | 158,334 | -0.01(-0.25%) |
Jun 29, 2016 | 3.970 | 4.060 | 3.890 | 3.960 | 131,736 | +0.08(+2.06%) |
Jun 28, 2016 | 3.810 | 3.960 | 3.770 | 3.880 | 135,738 | +0.12(+3.19%) |
Jun 27, 2016 | 3.740 | 3.850 | 3.540 | 3.760 | 181,765 | -0.17(-4.33%) |
Jun 24, 2016 | 3.650 | 3.970 | 3.440 | 3.930 | 201,327 | -0.13(-3.20%) |
Jun 23, 2016 | 3.950 | 4.060 | 3.830 | 4.060 | 163,457 | +0.17(+4.37%) |
Jun 22, 2016 | 3.960 | 4.070 | 3.860 | 3.890 | 164,891 | -0.04(-1.02%) |
Jun 21, 2016 | 3.990 | 4.220 | 3.920 | 3.930 | 602,676 | -0.01(-0.25%) |
Jun 20, 2016 | 3.810 | 4.060 | 3.750 | 3.940 | 234,979 | +0.12(+3.14%) |
Jun 17, 2016 | 3.820 | 3.930 | 3.720 | 3.820 | 78,437 | +0.01(+0.26%) |
Jun 16, 2016 | 3.890 | 3.930 | 3.760 | 3.810 | 42,201 | -0.08(-2.06%) |
Jun 15, 2016 | 3.890 | 3.970 | 3.750 | 3.890 | 97,606 | +0.04(+1.04%) |
Jun 14, 2016 | 3.960 | 4.060 | 3.830 | 3.850 | 102,058 | -0.08(-2.04%) |
Jun 13, 2016 | 3.970 | 4.060 | 3.830 | 3.930 | 225,509 | -0.11(-2.72%) |
Jun 10, 2016 | 4.180 | 4.195 | 4.020 | 4.040 | 106,107 | -0.13(-3.12%) |
Jun 09, 2016 | 4.150 | 4.220 | 4.120 | 4.170 | 86,125 | -0.01(-0.24%) |
Jun 08, 2016 | 4.290 | 4.300 | 4.120 | 4.180 | 191,011 | -0.07(-1.65%) |
Jun 07, 2016 | 3.960 | 4.270 | 3.960 | 4.250 | 188,964 | +0.12(+2.91%) |
Jun 06, 2016 | 4.100 | 4.250 | 4.070 | 4.130 | 540,688 | +0.18(+4.56%) |
Jun 03, 2016 | 4.090 | 4.175 | 3.930 | 3.950 | 281,694 | -0.10(-2.47%) |
Jun 02, 2016 | 4.300 | 4.300 | 3.910 | 4.050 | 309,583 | -0.15(-3.57%) |