Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.800 | 4.900 | 4.650 | 4.650 | 63,341 | -0.20(-4.12%) |
Jul 28, 2017 | 4.950 | 4.950 | 4.650 | 4.850 | 50,449 | +0.00(+0.00%) |
Jul 27, 2017 | 4.900 | 4.905 | 4.650 | 4.850 | 41,077 | +0.00(+0.00%) |
Jul 26, 2017 | 4.750 | 4.950 | 4.750 | 4.850 | 47,674 | +0.10(+2.11%) |
Jul 25, 2017 | 4.750 | 4.900 | 4.700 | 4.750 | 15,791 | -0.05(-1.04%) |
Jul 24, 2017 | 4.750 | 4.800 | 4.600 | 4.800 | 18,394 | +0.10(+2.13%) |
Jul 21, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 29,403 | +0.00(+0.00%) |
Jul 20, 2017 | 4.700 | 4.700 | 4.650 | 4.700 | 2,322 | +0.15(+3.30%) |
Jul 19, 2017 | 4.650 | 4.800 | 4.550 | 4.550 | 18,193 | -0.25(-5.21%) |
Jul 18, 2017 | 4.600 | 4.900 | 4.600 | 4.800 | 13,685 | +0.25(+5.49%) |
Jul 17, 2017 | 4.750 | 4.900 | 4.550 | 4.550 | 10,094 | -0.30(-6.19%) |
Jul 14, 2017 | 4.800 | 4.900 | 4.800 | 4.850 | 11,645 | +0.05(+1.04%) |
Jul 13, 2017 | 4.894 | 4.900 | 4.800 | 4.800 | 21,499 | -0.10(-2.04%) |
Jul 12, 2017 | 4.850 | 4.900 | 4.850 | 4.900 | 4,127 | +0.15(+3.16%) |
Jul 11, 2017 | 4.750 | 4.850 | 4.700 | 4.750 | 4,333 | -0.10(-2.06%) |
Jul 10, 2017 | 4.800 | 4.850 | 4.550 | 4.850 | 32,770 | +0.05(+1.04%) |
Jul 07, 2017 | 4.850 | 4.950 | 4.750 | 4.800 | 3,069 | -0.05(-1.03%) |
Jul 06, 2017 | 4.750 | 4.900 | 4.746 | 4.850 | 16,846 | +0.20(+4.30%) |
Jul 05, 2017 | 4.900 | 5.150 | 4.600 | 4.650 | 76,583 | -0.30(-6.06%) |
Jul 03, 2017 | 5.050 | 5.350 | 4.950 | 4.950 | 45,210 | -0.20(-3.88%) |
Jun 30, 2017 | 4.950 | 5.500 | 4.950 | 5.150 | 141,887 | +0.10(+1.98%) |
Jun 29, 2017 | 5.200 | 5.400 | 5.000 | 5.050 | 78,341 | -0.05(-0.98%) |
Jun 28, 2017 | 5.150 | 5.200 | 4.800 | 5.100 | 20,884 | +0.10(+2.00%) |
Jun 27, 2017 | 4.950 | 5.100 | 4.600 | 5.000 | 19,610 | +0.05(+1.01%) |
Jun 26, 2017 | 4.700 | 4.950 | 4.500 | 4.950 | 30,680 | +0.25(+5.32%) |
Jun 23, 2017 | 4.750 | 4.800 | 4.550 | 4.700 | 51,791 | -0.05(-1.05%) |
Jun 22, 2017 | 4.800 | 4.875 | 4.650 | 4.750 | 7,516 | -0.15(-3.06%) |
Jun 21, 2017 | 4.700 | 4.900 | 4.700 | 4.900 | 10,333 | +0.00(+0.00%) |
Jun 20, 2017 | 4.800 | 5.000 | 4.700 | 4.900 | 10,392 | +0.10(+2.08%) |
Jun 19, 2017 | 4.800 | 4.900 | 4.750 | 4.800 | 13,129 | +0.00(+0.00%) |
Jun 16, 2017 | 4.850 | 4.875 | 4.800 | 4.800 | 1,979 | -0.05(-1.03%) |
Jun 15, 2017 | 4.793 | 4.900 | 4.750 | 4.850 | 20,941 | +0.10(+2.11%) |
Jun 14, 2017 | 4.800 | 4.800 | 4.700 | 4.750 | 28,093 | -0.05(-1.04%) |
Jun 13, 2017 | 4.800 | 5.000 | 4.800 | 4.800 | 3,546 | +0.05(+1.05%) |
Jun 12, 2017 | 4.900 | 4.900 | 4.700 | 4.750 | 9,192 | -0.20(-4.04%) |
Jun 09, 2017 | 5.050 | 5.200 | 4.950 | 4.950 | 5,238 | -0.15(-2.94%) |
Jun 08, 2017 | 5.000 | 5.100 | 5.000 | 5.100 | 1,599 | -0.05(-0.97%) |
Jun 07, 2017 | 5.100 | 5.250 | 5.100 | 5.150 | 6,704 | +0.10(+1.98%) |
Jun 06, 2017 | 4.905 | 5.050 | 4.905 | 5.050 | 9,385 | -0.05(-0.98%) |
Jun 05, 2017 | 5.200 | 5.200 | 5.100 | 5.100 | 5,053 | -0.10(-1.92%) |
Jun 02, 2017 | 5.150 | 5.200 | 5.100 | 5.200 | 3,023 | +0.15(+2.97%) |
Jun 01, 2017 | 5.200 | 5.200 | 5.050 | 5.050 | 5,129 | -0.10(-1.94%) |
May 31, 2017 | 5.050 | 5.150 | 5.017 | 5.150 | 4,887 | +0.10(+1.98%) |
May 30, 2017 | 4.950 | 5.050 | 4.950 | 5.050 | 16,181 | +0.00(+0.00%) |
May 26, 2017 | 5.000 | 5.050 | 4.976 | 5.050 | 9,023 | +0.05(+1.00%) |
May 25, 2017 | 5.100 | 5.150 | 4.950 | 5.000 | 9,104 | +0.00(+0.00%) |
May 24, 2017 | 5.050 | 5.050 | 4.900 | 5.000 | 3,278 | +0.00(+0.00%) |
May 23, 2017 | 4.950 | 5.050 | 4.900 | 5.000 | 5,488 | +0.00(+0.00%) |
May 22, 2017 | 4.950 | 5.000 | 4.850 | 5.000 | 6,615 | +0.05(+1.01%) |
May 19, 2017 | 4.850 | 4.950 | 4.800 | 4.950 | 25,303 | +0.15(+3.13%) |
May 18, 2017 | 4.800 | 4.900 | 4.800 | 4.800 | 3,561 | -0.05(-1.03%) |
May 17, 2017 | 4.900 | 4.900 | 4.800 | 4.850 | 12,043 | -0.10(-2.02%) |
May 16, 2017 | 4.900 | 4.950 | 4.855 | 4.950 | 7,953 | +0.00(+0.00%) |
May 15, 2017 | 4.850 | 4.950 | 4.850 | 4.950 | 17,232 | +0.10(+2.06%) |
May 12, 2017 | 5.000 | 5.000 | 4.800 | 4.850 | 2,464 | -0.10(-2.02%) |
May 11, 2017 | 5.150 | 5.150 | 4.950 | 4.950 | 3,224 | -0.05(-1.00%) |
May 10, 2017 | 5.100 | 5.200 | 5.000 | 5.000 | 19,315 | -0.10(-1.96%) |
May 09, 2017 | 5.100 | 5.200 | 5.100 | 5.100 | 3,159 | -0.05(-0.97%) |
May 08, 2017 | 5.200 | 5.200 | 5.100 | 5.150 | 980 | -0.05(-0.96%) |
May 05, 2017 | 5.150 | 5.200 | 5.150 | 5.200 | 3,153 | +0.00(+0.00%) |
May 04, 2017 | 5.100 | 5.200 | 5.100 | 5.200 | 2,285 | +0.00(+0.00%) |
May 03, 2017 | 5.100 | 5.200 | 5.100 | 5.200 | 10,689 | +0.10(+1.96%) |
May 02, 2017 | 5.164 | 5.200 | 5.100 | 5.100 | 6,586 | -0.10(-1.92%) |
May 01, 2017 | 5.100 | 5.200 | 5.100 | 5.200 | 6,092 | +0.00(+0.00%) |
Apr 28, 2017 | 5.100 | 5.200 | 5.100 | 5.200 | 9,328 | +0.10(+1.96%) |
Apr 27, 2017 | 4.950 | 5.150 | 4.950 | 5.100 | 2,027 | +0.05(+0.99%) |
Apr 26, 2017 | 5.150 | 5.150 | 5.050 | 5.050 | 2,080 | -0.05(-0.98%) |
Apr 25, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 1,556 | +0.05(+0.99%) |
Apr 24, 2017 | 5.050 | 5.100 | 4.950 | 5.050 | 4,419 | +0.05(+1.00%) |
Apr 21, 2017 | 4.818 | 5.050 | 4.801 | 5.000 | 12,719 | +0.15(+3.09%) |
Apr 20, 2017 | 4.850 | 4.900 | 4.800 | 4.850 | 10,274 | -0.05(-1.02%) |
Apr 19, 2017 | 4.850 | 4.950 | 4.750 | 4.900 | 26,593 | -0.05(-1.01%) |
Apr 18, 2017 | 5.050 | 5.050 | 4.950 | 4.950 | 5,902 | -0.10(-1.98%) |
Apr 17, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 33,912 | -0.05(-0.98%) |
Apr 13, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 23,244 | -0.05(-0.97%) |
Apr 12, 2017 | 5.150 | 5.150 | 5.100 | 5.150 | 10,822 | +0.05(+0.98%) |
Apr 11, 2017 | 5.100 | 5.150 | 5.055 | 5.100 | 8,206 | -0.05(-0.97%) |
Apr 10, 2017 | 5.075 | 5.150 | 5.050 | 5.150 | 5,458 | +0.00(+0.00%) |
Apr 07, 2017 | 5.150 | 5.150 | 5.050 | 5.150 | 6,344 | +0.00(+0.00%) |
Apr 06, 2017 | 5.150 | 5.150 | 5.050 | 5.150 | 1,507 | +0.10(+1.98%) |
Apr 05, 2017 | 5.050 | 5.150 | 5.050 | 5.050 | 679 | -0.05(-0.98%) |
Apr 04, 2017 | 5.100 | 5.200 | 5.050 | 5.100 | 7,835 | +0.00(+0.00%) |
Apr 03, 2017 | 5.100 | 5.100 | 5.100 | 5.100 | 788 | +0.00(+0.00%) |
Mar 31, 2017 | 5.100 | 5.350 | 5.100 | 5.100 | 1,185 | +0.00(+0.00%) |
Mar 30, 2017 | 5.100 | 5.100 | 5.100 | 5.100 | 2,744 | +0.00(+0.00%) |
Mar 29, 2017 | 5.100 | 5.150 | 5.100 | 5.100 | 3,048 | -0.05(-0.97%) |
Mar 28, 2017 | 5.075 | 5.250 | 5.075 | 5.150 | 11,929 | +0.10(+1.98%) |
Mar 27, 2017 | 5.050 | 5.150 | 5.050 | 5.050 | 22,674 | -0.10(-1.94%) |
Mar 24, 2017 | 5.100 | 5.150 | 5.050 | 5.150 | 10,494 | +0.05(+0.98%) |
Mar 23, 2017 | 5.200 | 5.200 | 5.100 | 5.100 | 919 | +0.05(+0.99%) |
Mar 22, 2017 | 5.082 | 5.100 | 5.050 | 5.050 | 720 | -0.05(-0.98%) |
Mar 21, 2017 | 5.100 | 5.200 | 5.100 | 5.100 | 733 | -0.05(-0.97%) |
Mar 20, 2017 | 5.050 | 5.150 | 5.050 | 5.150 | 23,894 | +0.05(+0.98%) |
Mar 17, 2017 | 5.150 | 5.150 | 5.100 | 5.100 | 28,107 | +0.00(+0.00%) |
Mar 16, 2017 | 5.100 | 5.150 | 5.050 | 5.100 | 3,518 | +0.00(+0.00%) |
Mar 15, 2017 | 5.100 | 5.150 | 5.100 | 5.100 | 22,201 | -0.05(-0.97%) |
Mar 14, 2017 | 5.150 | 5.150 | 5.100 | 5.150 | 11,650 | +0.00(+0.00%) |
Mar 13, 2017 | 5.100 | 5.150 | 5.050 | 5.150 | 647 | +0.10(+1.98%) |
Mar 10, 2017 | 5.100 | 5.150 | 5.050 | 5.050 | 16,740 | -0.05(-0.98%) |
Mar 09, 2017 | 5.100 | 5.100 | 5.050 | 5.100 | 3,930 | +0.00(+0.00%) |
Mar 08, 2017 | 5.050 | 5.100 | 5.050 | 5.100 | 12,348 | +0.05(+0.99%) |
Mar 07, 2017 | 5.000 | 5.100 | 4.950 | 5.050 | 16,930 | +0.05(+1.00%) |
Mar 06, 2017 | 5.050 | 5.050 | 5.000 | 5.000 | 9,815 | -0.05(-0.99%) |
Mar 03, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 5,138 | +0.05(+1.00%) |
Mar 02, 2017 | 5.050 | 5.050 | 5.000 | 5.000 | 6,837 | -0.10(-1.96%) |
Mar 01, 2017 | 5.100 | 5.200 | 5.100 | 5.100 | 5,932 | +0.05(+0.99%) |
Feb 28, 2017 | 5.100 | 5.150 | 5.050 | 5.050 | 13,399 | -0.10(-1.94%) |
Feb 27, 2017 | 5.100 | 5.200 | 5.050 | 5.150 | 6,455 | +0.00(+0.00%) |
Feb 24, 2017 | 5.150 | 5.150 | 5.000 | 5.150 | 3,389 | +0.15(+3.00%) |
Feb 23, 2017 | 5.100 | 5.150 | 5.000 | 5.000 | 5,659 | +0.00(+0.00%) |
Feb 22, 2017 | 5.100 | 5.200 | 5.000 | 5.000 | 34,574 | -0.15(-2.91%) |
Feb 21, 2017 | 5.300 | 5.300 | 5.100 | 5.150 | 14,281 | -0.20(-3.74%) |
Feb 17, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.05(+0.94%) | |
Feb 16, 2017 | 5.300 | 5.400 | 5.300 | 5.300 | 38,853 | +0.05(+0.95%) |
Feb 15, 2017 | 5.150 | 5.250 | 5.150 | 5.250 | 39,627 | +0.15(+2.94%) |
Feb 14, 2017 | 5.050 | 5.150 | 5.000 | 5.100 | 23,226 | -0.05(-0.97%) |
Feb 13, 2017 | 5.250 | 5.250 | 5.050 | 5.150 | 30,685 | -0.05(-0.96%) |
Feb 10, 2017 | 5.150 | 5.200 | 5.100 | 5.200 | 9,496 | +0.10(+1.96%) |
Feb 09, 2017 | 5.250 | 5.325 | 5.100 | 5.100 | 11,071 | -0.10(-1.92%) |
Feb 08, 2017 | 5.050 | 5.350 | 5.050 | 5.200 | 13,607 | +0.10(+1.96%) |
Feb 07, 2017 | 5.300 | 5.300 | 5.050 | 5.100 | 1,491 | -0.25(-4.67%) |
Feb 06, 2017 | 5.550 | 5.550 | 5.000 | 5.350 | 52,445 | -0.25(-4.46%) |
Feb 03, 2017 | 5.750 | 5.750 | 5.600 | 5.600 | 7,715 | -0.05(-0.88%) |
Feb 02, 2017 | 5.600 | 5.700 | 5.500 | 5.650 | 14,507 | -0.05(-0.88%) |
Feb 01, 2017 | 5.400 | 5.700 | 5.400 | 5.700 | 26,466 | +0.30(+5.56%) |
Jan 31, 2017 | 5.450 | 5.450 | 5.250 | 5.400 | 3,470 | -0.10(-1.82%) |
Jan 30, 2017 | 5.600 | 5.600 | 5.500 | 5.500 | 1,317 | +0.10(+1.85%) |
Jan 27, 2017 | 5.200 | 5.500 | 5.200 | 5.400 | 21,504 | +0.10(+1.89%) |
Jan 26, 2017 | 5.300 | 5.350 | 5.300 | 5.300 | 1,258 | -0.05(-0.93%) |
Jan 25, 2017 | 5.150 | 5.500 | 5.150 | 5.350 | 28,765 | +0.25(+4.90%) |
Jan 24, 2017 | 5.105 | 5.207 | 5.050 | 5.100 | 8,062 | -0.05(-0.97%) |
Jan 23, 2017 | 5.200 | 5.400 | 5.150 | 5.150 | 12,029 | -0.10(-1.90%) |
Jan 20, 2017 | 5.150 | 5.350 | 5.150 | 5.250 | 7,568 | +0.15(+2.94%) |
Jan 19, 2017 | 5.050 | 5.350 | 5.050 | 5.100 | 1,528 | +0.05(+0.99%) |
Jan 18, 2017 | 5.005 | 5.100 | 4.975 | 5.050 | 23,338 | +0.05(+1.00%) |
Jan 17, 2017 | 5.000 | 5.100 | 4.950 | 5.000 | 24,226 | +0.05(+1.01%) |
Jan 13, 2017 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 5.000 | 5.000 | 4.950 | 4.950 | 12,277 | +0.00(+0.00%) |
Jan 11, 2017 | 4.950 | 5.000 | 4.900 | 4.950 | 9,162 | +0.00(+0.00%) |
Jan 10, 2017 | 5.000 | 5.050 | 4.950 | 4.950 | 13,637 | -0.05(-1.00%) |
Jan 09, 2017 | 5.000 | 5.100 | 4.950 | 5.000 | 8,428 | -0.15(-2.91%) |
Jan 06, 2017 | 5.200 | 5.300 | 5.150 | 5.150 | 6,765 | -0.12(-2.37%) |
Jan 05, 2017 | 5.295 | 5.300 | 5.250 | 5.275 | 22,085 | -0.02(-0.47%) |
Jan 04, 2017 | 5.400 | 5.500 | 5.300 | 5.300 | 26,065 | -0.15(-2.75%) |
Jan 03, 2017 | 5.700 | 5.700 | 5.430 | 5.450 | 13,780 | -0.10(-1.80%) |
Dec 30, 2016 | 5.550 | 5.550 | 5.550 | 0 | +0.15(+2.78%) | |
Dec 29, 2016 | 5.582 | 5.600 | 5.400 | 5.400 | 9,802 | -0.05(-0.92%) |
Dec 28, 2016 | 5.600 | 5.600 | 5.400 | 5.450 | 16,193 | -0.15(-2.68%) |
Dec 27, 2016 | 5.400 | 5.600 | 5.400 | 5.600 | 20,308 | +0.05(+0.90%) |
Dec 23, 2016 | 5.550 | 5.550 | 5.550 | 0 | +0.20(+3.74%) | |
Dec 22, 2016 | 5.600 | 5.600 | 5.300 | 5.350 | 42,685 | -0.25(-4.46%) |
Dec 21, 2016 | 5.500 | 5.900 | 5.500 | 5.600 | 41,673 | +0.10(+1.82%) |
Dec 20, 2016 | 5.650 | 5.650 | 5.500 | 5.500 | 15,944 | -0.10(-1.79%) |
Dec 19, 2016 | 5.550 | 5.700 | 5.300 | 5.600 | 47,184 | +0.20(+3.70%) |
Dec 16, 2016 | 5.150 | 5.650 | 5.150 | 5.400 | 322,048 | +0.25(+4.85%) |
Dec 15, 2016 | 5.150 | 5.150 | 5.100 | 5.150 | 17,735 | +0.10(+1.98%) |
Dec 14, 2016 | 4.550 | 5.150 | 4.475 | 5.050 | 18,272 | -0.05(-0.98%) |
Dec 13, 2016 | 4.950 | 5.150 | 4.950 | 5.100 | 31,044 | +0.05(+0.99%) |
Dec 12, 2016 | 4.945 | 5.150 | 4.945 | 5.050 | 46,924 | +0.20(+4.12%) |
Dec 09, 2016 | 4.595 | 4.950 | 4.575 | 4.850 | 100,683 | +0.35(+7.78%) |
Dec 08, 2016 | 4.350 | 4.800 | 4.300 | 4.500 | 120,409 | +0.10(+2.27%) |
Dec 07, 2016 | 4.100 | 4.400 | 4.100 | 4.400 | 60,110 | +0.25(+6.02%) |
Dec 06, 2016 | 4.100 | 4.200 | 4.050 | 4.150 | 58,390 | +0.05(+1.22%) |
Dec 05, 2016 | 4.050 | 4.200 | 4.050 | 4.100 | 111,810 | +0.05(+1.23%) |
Dec 02, 2016 | 4.150 | 4.150 | 4.050 | 4.050 | 30,463 | +0.00(+0.00%) |
Dec 01, 2016 | 4.100 | 4.200 | 4.050 | 4.050 | 22,108 | +0.00(+0.00%) |
Nov 30, 2016 | 4.050 | 4.100 | 4.050 | 4.050 | 5,689 | +0.00(+0.00%) |
Nov 29, 2016 | 4.100 | 4.100 | 4.000 | 4.050 | 3,212 | -0.05(-1.22%) |
Nov 28, 2016 | 4.100 | 4.100 | 4.100 | 4.100 | 368 | +0.00(+0.00%) |
Nov 25, 2016 | 4.100 | 4.100 | 4.050 | 4.100 | 2,264 | +0.10(+2.50%) |
Nov 23, 2016 | 4.000 | 4.000 | 4.000 | 0 | -0.15(-3.61%) | |
Nov 22, 2016 | 4.150 | 4.150 | 4.150 | 4.150 | 666 | +0.00(+0.00%) |
Nov 21, 2016 | 4.200 | 4.250 | 4.150 | 4.150 | 1,254 | +0.00(+0.00%) |
Nov 18, 2016 | 4.250 | 4.250 | 4.150 | 4.150 | 803 | +0.00(+0.00%) |
Nov 17, 2016 | 4.150 | 4.200 | 4.150 | 4.150 | 7,487 | +0.00(+0.00%) |
Nov 16, 2016 | 4.150 | 4.150 | 4.100 | 4.150 | 3,550 | -0.05(-1.19%) |
Nov 15, 2016 | 4.200 | 4.200 | 4.150 | 4.200 | 21,192 | +0.05(+1.20%) |
Nov 14, 2016 | 4.000 | 4.200 | 4.000 | 4.150 | 28,919 | +0.00(+0.00%) |
Nov 11, 2016 | 4.050 | 4.150 | 4.050 | 4.150 | 768 | +0.00(+0.00%) |
Nov 10, 2016 | 4.100 | 4.175 | 4.050 | 4.150 | 10,060 | +0.10(+2.47%) |
Nov 09, 2016 | 4.155 | 4.155 | 4.050 | 4.050 | 3,302 | +0.00(+0.00%) |
Nov 08, 2016 | 4.200 | 4.250 | 4.009 | 4.050 | 4,706 | -0.05(-1.22%) |
Nov 07, 2016 | 4.000 | 4.180 | 4.000 | 4.100 | 16,259 | +0.05(+1.23%) |
Nov 04, 2016 | 4.050 | 4.150 | 4.050 | 4.050 | 5,117 | +0.00(+0.00%) |
Nov 03, 2016 | 4.100 | 4.150 | 4.000 | 4.050 | 32,024 | -0.07(-1.80%) |
Nov 02, 2016 | 4.150 | 4.150 | 4.100 | 4.124 | 9,838 | -0.08(-1.80%) |
Nov 01, 2016 | 4.000 | 4.200 | 4.000 | 4.200 | 5,108 | +0.00(+0.00%) |
Oct 31, 2016 | 4.200 | 4.200 | 4.150 | 4.200 | 5,481 | +0.00(+0.00%) |
Oct 28, 2016 | 4.250 | 4.250 | 4.150 | 4.200 | 4,251 | -0.05(-1.18%) |
Oct 27, 2016 | 4.250 | 4.300 | 4.250 | 4.250 | 9,888 | -0.05(-1.16%) |
Oct 26, 2016 | 4.250 | 4.300 | 4.150 | 4.300 | 27,273 | +0.05(+1.18%) |
Oct 25, 2016 | 4.250 | 4.250 | 4.100 | 4.250 | 44,000 | +0.00(+0.00%) |
Oct 24, 2016 | 4.250 | 4.275 | 4.250 | 4.250 | 17,314 | +0.00(+0.00%) |
Oct 21, 2016 | 4.295 | 4.300 | 4.250 | 4.250 | 19,100 | -0.05(-1.16%) |
Oct 20, 2016 | 4.250 | 4.300 | 4.250 | 4.300 | 11,337 | -0.05(-1.15%) |
Oct 19, 2016 | 4.255 | 4.350 | 4.250 | 4.350 | 2,636 | +0.00(+0.00%) |
Oct 18, 2016 | 4.350 | 4.350 | 4.205 | 4.350 | 2,470 | +0.00(+0.00%) |
Oct 17, 2016 | 4.250 | 4.350 | 4.195 | 4.350 | 8,680 | +0.15(+3.57%) |
Oct 14, 2016 | 4.300 | 4.300 | 4.200 | 4.200 | 20,861 | -0.15(-3.45%) |
Oct 13, 2016 | 4.266 | 4.450 | 4.266 | 4.350 | 23,273 | -0.10(-2.25%) |
Oct 12, 2016 | 4.450 | 4.500 | 4.350 | 4.450 | 25,782 | +0.05(+1.14%) |
Oct 11, 2016 | 4.350 | 4.500 | 4.350 | 4.400 | 1,600 | -0.10(-2.22%) |
Oct 10, 2016 | 4.400 | 4.800 | 4.250 | 4.500 | 12,740 | +0.05(+1.12%) |
Oct 07, 2016 | 4.500 | 4.500 | 4.400 | 4.450 | 1,544 | -0.13(-2.84%) |
Oct 06, 2016 | 4.550 | 4.660 | 4.490 | 4.580 | 59,241 | +0.01(+0.22%) |
Oct 05, 2016 | 4.630 | 4.670 | 4.480 | 4.570 | 56,772 | -0.06(-1.30%) |
Oct 04, 2016 | 4.530 | 4.630 | 4.271 | 4.630 | 14,104 | +0.13(+2.89%) |
Oct 03, 2016 | 4.510 | 4.510 | 4.480 | 4.500 | 1,371 | +0.00(+0.00%) |
Sep 30, 2016 | 4.284 | 4.550 | 4.284 | 4.500 | 37,877 | +0.14(+3.21%) |
Sep 29, 2016 | 4.235 | 4.370 | 4.235 | 4.360 | 2,559 | +0.03(+0.69%) |
Sep 28, 2016 | 4.300 | 4.330 | 4.220 | 4.330 | 15,283 | +0.01(+0.23%) |
Sep 27, 2016 | 4.285 | 4.330 | 4.264 | 4.320 | 2,540 | -0.02(-0.46%) |
Sep 26, 2016 | 4.370 | 4.370 | 4.260 | 4.340 | 8,816 | -0.01(-0.23%) |
Sep 23, 2016 | 4.354 | 4.390 | 4.350 | 4.350 | 1,234 | -0.05(-1.14%) |
Sep 22, 2016 | 4.368 | 4.440 | 4.368 | 4.400 | 1,020 | +0.05(+1.15%) |
Sep 21, 2016 | 4.470 | 4.470 | 4.330 | 4.350 | 1,359 | +0.03(+0.69%) |
Sep 20, 2016 | 4.350 | 4.350 | 4.310 | 4.320 | 3,990 | -0.05(-1.26%) |
Sep 19, 2016 | 4.590 | 4.590 | 4.300 | 4.375 | 12,510 | -0.01(-0.34%) |
Sep 16, 2016 | 4.670 | 4.710 | 4.390 | 4.390 | 51,426 | -0.28(-6.00%) |
Sep 15, 2016 | 4.470 | 4.780 | 4.450 | 4.670 | 16,536 | +0.22(+4.94%) |
Sep 14, 2016 | 4.365 | 4.480 | 4.320 | 4.450 | 9,763 | +0.12(+2.77%) |
Sep 13, 2016 | 4.320 | 4.350 | 4.316 | 4.330 | 4,036 | -0.03(-0.69%) |
Sep 12, 2016 | 4.220 | 4.360 | 4.220 | 4.360 | 28,262 | +0.02(+0.46%) |
Sep 09, 2016 | 4.370 | 4.390 | 4.290 | 4.340 | 4,960 | -0.02(-0.34%) |
Sep 08, 2016 | 4.315 | 4.400 | 4.240 | 4.355 | 3,966 | -0.00(-0.11%) |
Sep 07, 2016 | 4.395 | 4.450 | 4.305 | 4.360 | 13,911 | -0.03(-0.68%) |
Sep 06, 2016 | 4.350 | 4.440 | 4.220 | 4.390 | 13,731 | +0.08(+1.86%) |
Sep 02, 2016 | 4.370 | 4.310 | 4.310 | 4.310 | 3,600 | -0.02(-0.46%) |
Sep 01, 2016 | 4.420 | 4.460 | 4.300 | 4.330 | 8,312 | -0.09(-2.04%) |
Aug 31, 2016 | 4.380 | 4.420 | 4.360 | 4.420 | 827 | +0.07(+1.61%) |
Aug 30, 2016 | 4.290 | 4.350 | 4.260 | 4.350 | 5,438 | +0.09(+2.11%) |
Aug 29, 2016 | 4.270 | 4.270 | 4.230 | 4.260 | 2,657 | -0.06(-1.39%) |
Aug 26, 2016 | 4.440 | 4.440 | 4.310 | 4.320 | 1,616 | +0.00(+0.00%) |
Aug 25, 2016 | 4.320 | 4.320 | 4.320 | 4.320 | 446 | -0.08(-1.82%) |
Aug 24, 2016 | 4.320 | 4.400 | 4.310 | 4.400 | 3,458 | -0.03(-0.68%) |
Aug 23, 2016 | 4.400 | 4.430 | 4.300 | 4.430 | 3,001 | -0.02(-0.45%) |
Aug 22, 2016 | 4.310 | 4.480 | 4.300 | 4.450 | 18,572 | +0.03(+0.68%) |
Aug 19, 2016 | 4.420 | 4.420 | 4.300 | 4.420 | 4,362 | +0.02(+0.45%) |
Aug 18, 2016 | 4.351 | 4.400 | 4.350 | 4.400 | 3,597 | +0.01(+0.23%) |
Aug 17, 2016 | 4.390 | 4.390 | 4.390 | 4.390 | 127 | +0.02(+0.46%) |
Aug 16, 2016 | 4.300 | 4.390 | 4.300 | 4.370 | 5,226 | +0.04(+0.92%) |
Aug 15, 2016 | 4.342 | 4.350 | 4.300 | 4.330 | 1,391 | -0.05(-1.14%) |
Aug 11, 2016 | 4.350 | 4.380 | 4.380 | 4.380 | 20 | +0.04(+0.92%) |
Aug 10, 2016 | 4.340 | 4.370 | 4.300 | 4.340 | 15,727 | -0.01(-0.23%) |
Aug 09, 2016 | 4.314 | 4.350 | 4.314 | 4.350 | 515 | +0.02(+0.46%) |
Aug 08, 2016 | 4.350 | 4.350 | 4.310 | 4.330 | 1,941 | -0.07(-1.59%) |
Aug 05, 2016 | 4.450 | 4.450 | 4.400 | 4.400 | 1,750 | +0.08(+1.79%) |
Aug 04, 2016 | 4.320 | 4.322 | 4.300 | 4.322 | 3,492 | -0.05(-1.09%) |
Aug 03, 2016 | 4.320 | 4.370 | 4.310 | 4.370 | 1,158 | +0.02(+0.46%) |
Aug 02, 2016 | 4.300 | 4.350 | 4.300 | 4.350 | 350 | -0.05(-1.14%) |