Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.779 | 3.779 | 3.600 | 3.720 | 25,611 | +0.05(+1.36%) |
Mar 30, 2017 | 3.730 | 3.800 | 3.650 | 3.670 | 28,713 | -0.05(-1.34%) |
Mar 29, 2017 | 3.580 | 3.910 | 3.570 | 3.720 | 50,780 | +0.14(+3.91%) |
Mar 28, 2017 | 3.590 | 3.610 | 3.530 | 3.580 | 28,793 | -0.04(-1.10%) |
Mar 27, 2017 | 3.570 | 3.670 | 3.520 | 3.620 | 14,567 | -0.01(-0.28%) |
Mar 24, 2017 | 3.580 | 3.693 | 3.505 | 3.630 | 45,451 | +0.08(+2.25%) |
Mar 23, 2017 | 3.580 | 3.580 | 3.510 | 3.550 | 25,723 | -0.06(-1.66%) |
Mar 22, 2017 | 3.680 | 3.680 | 3.580 | 3.610 | 33,821 | -0.08(-2.17%) |
Mar 21, 2017 | 3.770 | 3.770 | 3.680 | 3.690 | 30,117 | -0.04(-1.07%) |
Mar 20, 2017 | 3.720 | 3.760 | 3.680 | 3.730 | 32,710 | -0.01(-0.27%) |
Mar 17, 2017 | 3.710 | 3.820 | 3.710 | 3.740 | 64,050 | -0.03(-0.80%) |
Mar 16, 2017 | 3.770 | 3.780 | 3.760 | 3.770 | 18,025 | -0.02(-0.53%) |
Mar 15, 2017 | 3.720 | 3.800 | 3.720 | 3.790 | 23,520 | +0.02(+0.53%) |
Mar 14, 2017 | 3.720 | 3.790 | 3.690 | 3.770 | 20,004 | +0.03(+0.80%) |
Mar 13, 2017 | 3.790 | 3.836 | 3.730 | 3.740 | 13,948 | -0.08(-2.09%) |
Mar 10, 2017 | 3.702 | 3.900 | 3.684 | 3.820 | 72,047 | +0.08(+2.14%) |
Mar 09, 2017 | 3.690 | 3.770 | 3.670 | 3.740 | 25,458 | +0.09(+2.47%) |
Mar 08, 2017 | 3.740 | 3.750 | 3.650 | 3.650 | 57,850 | -0.12(-3.18%) |
Mar 07, 2017 | 3.800 | 3.810 | 3.760 | 3.770 | 18,701 | -0.03(-0.79%) |
Mar 06, 2017 | 3.900 | 3.920 | 3.790 | 3.800 | 51,602 | -0.16(-4.04%) |
Mar 03, 2017 | 3.920 | 3.974 | 3.920 | 3.960 | 43,104 | +0.01(+0.25%) |
Mar 02, 2017 | 3.990 | 4.010 | 3.925 | 3.950 | 56,325 | -0.01(-0.25%) |
Mar 01, 2017 | 3.910 | 3.970 | 3.880 | 3.960 | 27,421 | +0.13(+3.39%) |
Feb 28, 2017 | 3.910 | 3.910 | 3.790 | 3.830 | 29,283 | -0.10(-2.54%) |
Feb 27, 2017 | 3.940 | 3.990 | 3.910 | 3.930 | 21,919 | +0.01(+0.26%) |
Feb 24, 2017 | 3.900 | 3.925 | 3.807 | 3.920 | 9,104 | +0.02(+0.51%) |
Feb 23, 2017 | 3.860 | 3.980 | 3.860 | 3.900 | 11,513 | -0.05(-1.27%) |
Feb 22, 2017 | 3.810 | 4.060 | 3.810 | 3.950 | 48,351 | +0.15(+3.95%) |
Feb 21, 2017 | 3.850 | 3.850 | 3.730 | 3.800 | 19,991 | -0.02(-0.52%) |
Feb 17, 2017 | 3.820 | 3.820 | 3.820 | 0 | +0.01(+0.26%) | |
Feb 16, 2017 | 3.910 | 3.910 | 3.780 | 3.810 | 26,335 | -0.09(-2.31%) |
Feb 15, 2017 | 3.810 | 3.910 | 3.810 | 3.900 | 37,386 | -0.05(-1.27%) |
Feb 14, 2017 | 4.000 | 4.239 | 3.917 | 3.950 | 132,425 | -0.06(-1.50%) |
Feb 13, 2017 | 4.060 | 4.120 | 3.970 | 4.010 | 84,637 | -0.12(-2.91%) |
Feb 10, 2017 | 4.030 | 4.130 | 3.980 | 4.130 | 29,470 | +0.06(+1.47%) |
Feb 09, 2017 | 4.020 | 4.100 | 4.000 | 4.070 | 65,895 | +0.03(+0.74%) |
Feb 08, 2017 | 4.010 | 4.050 | 4.010 | 4.040 | 49,914 | -0.03(-0.74%) |
Feb 07, 2017 | 4.060 | 4.200 | 4.020 | 4.070 | 20,941 | -0.05(-1.21%) |
Feb 06, 2017 | 3.990 | 4.400 | 3.990 | 4.120 | 78,222 | +0.09(+2.23%) |
Feb 03, 2017 | 4.020 | 4.070 | 4.010 | 4.030 | 22,575 | -0.01(-0.25%) |
Feb 02, 2017 | 4.060 | 4.090 | 3.930 | 4.040 | 147,398 | +0.01(+0.25%) |
Feb 01, 2017 | 3.989 | 4.160 | 3.970 | 4.030 | 47,268 | +0.04(+1.00%) |
Jan 31, 2017 | 3.860 | 4.010 | 3.860 | 3.990 | 65,493 | +0.13(+3.37%) |
Jan 30, 2017 | 3.900 | 3.900 | 3.830 | 3.860 | 23,521 | -0.07(-1.78%) |
Jan 27, 2017 | 3.860 | 3.960 | 3.840 | 3.930 | 15,532 | +0.09(+2.34%) |
Jan 26, 2017 | 3.960 | 3.990 | 3.800 | 3.840 | 12,511 | -0.10(-2.54%) |
Jan 25, 2017 | 4.040 | 4.040 | 3.910 | 3.940 | 13,740 | -0.04(-1.01%) |
Jan 24, 2017 | 3.850 | 4.000 | 3.850 | 3.980 | 12,125 | +0.13(+3.38%) |
Jan 23, 2017 | 3.770 | 3.850 | 3.770 | 3.850 | 10,571 | -0.03(-0.77%) |
Jan 20, 2017 | 3.910 | 4.050 | 3.850 | 3.880 | 21,631 | -0.06(-1.52%) |
Jan 19, 2017 | 3.930 | 3.990 | 3.930 | 3.940 | 11,674 | +0.01(+0.25%) |
Jan 18, 2017 | 3.780 | 3.950 | 3.750 | 3.930 | 24,290 | +0.11(+2.88%) |
Jan 17, 2017 | 3.830 | 3.860 | 3.730 | 3.820 | 34,473 | -0.01(-0.26%) |
Jan 13, 2017 | 3.830 | 3.830 | 3.830 | 0 | -0.01(-0.26%) | |
Jan 12, 2017 | 3.820 | 3.920 | 3.805 | 3.840 | 20,541 | -0.04(-1.03%) |
Jan 11, 2017 | 3.840 | 3.890 | 3.750 | 3.880 | 33,268 | -0.02(-0.51%) |
Jan 10, 2017 | 3.830 | 4.060 | 3.830 | 3.900 | 24,009 | +0.00(+0.00%) |
Jan 09, 2017 | 3.850 | 3.910 | 3.810 | 3.900 | 28,013 | -0.01(-0.26%) |
Jan 06, 2017 | 4.080 | 4.110 | 3.850 | 3.910 | 31,871 | -0.09(-2.25%) |
Jan 05, 2017 | 4.210 | 4.340 | 3.980 | 4.000 | 19,956 | -0.22(-5.21%) |
Jan 04, 2017 | 4.190 | 4.240 | 4.150 | 4.220 | 37,613 | +0.02(+0.48%) |
Jan 03, 2017 | 4.400 | 4.450 | 4.150 | 4.200 | 54,064 | -0.19(-4.33%) |
Dec 30, 2016 | 4.390 | 4.390 | 4.390 | 0 | -0.37(-7.77%) | |
Dec 29, 2016 | 4.310 | 4.870 | 4.160 | 4.760 | 79,694 | +0.44(+10.19%) |
Dec 28, 2016 | 4.260 | 4.450 | 4.200 | 4.320 | 105,225 | +0.01(+0.23%) |
Dec 27, 2016 | 4.240 | 4.340 | 4.170 | 4.310 | 49,366 | -0.02(-0.46%) |
Dec 23, 2016 | 4.330 | 4.330 | 4.330 | 0 | +0.23(+5.61%) | |
Dec 22, 2016 | 4.110 | 4.160 | 3.990 | 4.100 | 44,899 | -0.06(-1.44%) |
Dec 21, 2016 | 4.100 | 4.180 | 4.040 | 4.160 | 38,826 | +0.01(+0.24%) |
Dec 20, 2016 | 4.010 | 4.260 | 4.000 | 4.150 | 56,268 | +0.08(+1.97%) |
Dec 19, 2016 | 4.230 | 4.260 | 4.030 | 4.070 | 101,848 | +0.03(+0.74%) |
Dec 16, 2016 | 4.050 | 4.100 | 4.010 | 4.040 | 104,523 | +0.01(+0.25%) |
Dec 15, 2016 | 3.960 | 4.060 | 3.920 | 4.030 | 29,079 | +0.04(+1.00%) |
Dec 14, 2016 | 4.000 | 4.190 | 3.940 | 3.990 | 33,256 | -0.06(-1.48%) |
Dec 13, 2016 | 4.060 | 4.079 | 3.860 | 4.050 | 94,449 | -0.04(-0.98%) |
Dec 12, 2016 | 4.300 | 4.300 | 4.050 | 4.090 | 54,918 | -0.19(-4.44%) |
Dec 09, 2016 | 4.300 | 4.300 | 4.230 | 4.280 | 64,171 | -0.04(-0.93%) |
Dec 08, 2016 | 4.270 | 4.390 | 4.260 | 4.320 | 48,788 | +0.03(+0.70%) |
Dec 07, 2016 | 4.260 | 4.425 | 4.250 | 4.290 | 27,940 | -0.01(-0.23%) |
Dec 06, 2016 | 4.300 | 4.300 | 4.220 | 4.300 | 43,774 | +0.00(+0.00%) |
Dec 05, 2016 | 4.280 | 4.310 | 4.230 | 4.300 | 47,424 | +0.03(+0.70%) |
Dec 02, 2016 | 4.300 | 4.300 | 4.250 | 4.270 | 17,178 | -0.03(-0.70%) |
Dec 01, 2016 | 4.380 | 4.500 | 4.250 | 4.300 | 49,950 | -0.07(-1.60%) |
Nov 30, 2016 | 4.320 | 4.440 | 4.300 | 4.370 | 103,370 | +0.03(+0.69%) |
Nov 29, 2016 | 4.380 | 4.425 | 4.300 | 4.340 | 53,122 | +0.01(+0.23%) |
Nov 28, 2016 | 4.330 | 4.580 | 4.300 | 4.330 | 39,608 | -0.09(-2.04%) |
Nov 25, 2016 | 4.430 | 4.530 | 4.350 | 4.420 | 24,179 | -0.06(-1.34%) |
Nov 23, 2016 | 4.480 | 4.480 | 4.480 | 0 | -0.03(-0.67%) | |
Nov 22, 2016 | 4.530 | 4.630 | 4.410 | 4.510 | 200,968 | +0.04(+0.89%) |
Nov 21, 2016 | 4.380 | 4.500 | 4.290 | 4.470 | 20,048 | +0.12(+2.76%) |
Nov 18, 2016 | 4.350 | 4.390 | 4.230 | 4.350 | 49,158 | -0.06(-1.36%) |
Nov 17, 2016 | 4.300 | 4.510 | 4.300 | 4.410 | 19,845 | +0.03(+0.68%) |
Nov 16, 2016 | 4.320 | 4.380 | 4.237 | 4.380 | 17,155 | +0.04(+0.92%) |
Nov 15, 2016 | 4.490 | 4.535 | 4.290 | 4.340 | 20,927 | -0.21(-4.62%) |
Nov 14, 2016 | 4.520 | 4.590 | 4.410 | 4.550 | 28,414 | +0.09(+2.02%) |
Nov 11, 2016 | 4.060 | 4.480 | 4.050 | 4.460 | 70,895 | +0.28(+6.70%) |
Nov 10, 2016 | 4.110 | 4.240 | 3.870 | 4.180 | 27,023 | +0.12(+2.96%) |
Nov 09, 2016 | 3.800 | 4.070 | 3.800 | 4.060 | 39,185 | +0.16(+4.10%) |
Nov 08, 2016 | 3.860 | 4.020 | 3.860 | 3.900 | 19,396 | +0.01(+0.26%) |
Nov 07, 2016 | 3.910 | 3.984 | 3.800 | 3.890 | 24,950 | +0.05(+1.30%) |
Nov 04, 2016 | 3.860 | 3.917 | 3.800 | 3.840 | 24,334 | +0.01(+0.26%) |
Nov 03, 2016 | 3.810 | 3.900 | 3.770 | 3.830 | 16,712 | +0.05(+1.32%) |
Nov 02, 2016 | 3.960 | 3.960 | 3.750 | 3.780 | 25,610 | -0.16(-4.06%) |
Nov 01, 2016 | 3.970 | 3.980 | 3.930 | 3.940 | 11,558 | -0.05(-1.25%) |
Oct 31, 2016 | 3.950 | 4.030 | 3.930 | 3.990 | 24,906 | +0.01(+0.25%) |
Oct 28, 2016 | 4.030 | 4.100 | 3.870 | 3.980 | 55,028 | -0.16(-3.86%) |
Oct 27, 2016 | 4.270 | 4.270 | 4.100 | 4.140 | 26,312 | -0.15(-3.50%) |
Oct 26, 2016 | 4.370 | 4.410 | 4.250 | 4.290 | 30,297 | -0.12(-2.72%) |
Oct 25, 2016 | 4.410 | 4.450 | 4.350 | 4.410 | 29,351 | -0.03(-0.68%) |
Oct 24, 2016 | 4.480 | 4.480 | 4.350 | 4.440 | 19,739 | +0.03(+0.68%) |
Oct 21, 2016 | 4.360 | 4.410 | 4.300 | 4.410 | 16,152 | +0.01(+0.23%) |
Oct 20, 2016 | 4.400 | 4.440 | 4.370 | 4.400 | 86,848 | -0.04(-0.90%) |
Oct 19, 2016 | 4.370 | 4.450 | 4.340 | 4.440 | 182,377 | +0.05(+1.14%) |
Oct 18, 2016 | 4.380 | 4.420 | 4.350 | 4.390 | 36,942 | +0.03(+0.69%) |
Oct 17, 2016 | 4.310 | 4.370 | 4.280 | 4.360 | 19,732 | +0.01(+0.23%) |
Oct 14, 2016 | 4.310 | 4.400 | 4.300 | 4.350 | 24,850 | -0.02(-0.46%) |
Oct 13, 2016 | 4.440 | 4.440 | 4.350 | 4.370 | 17,884 | -0.12(-2.67%) |
Oct 12, 2016 | 4.430 | 4.520 | 4.420 | 4.490 | 11,914 | +0.02(+0.45%) |
Oct 11, 2016 | 4.480 | 4.540 | 4.410 | 4.470 | 20,789 | -0.05(-1.11%) |
Oct 10, 2016 | 4.440 | 4.540 | 4.440 | 4.520 | 16,202 | +0.05(+1.12%) |
Oct 07, 2016 | 4.470 | 4.510 | 4.380 | 4.470 | 31,126 | -0.04(-0.89%) |
Oct 06, 2016 | 4.400 | 4.540 | 4.400 | 4.510 | 37,087 | +0.06(+1.35%) |
Oct 05, 2016 | 4.370 | 4.460 | 4.311 | 4.450 | 24,903 | +0.04(+0.91%) |
Oct 04, 2016 | 4.550 | 4.550 | 4.390 | 4.410 | 16,209 | -0.17(-3.71%) |
Oct 03, 2016 | 4.580 | 4.650 | 4.530 | 4.580 | 28,918 | -0.12(-2.55%) |
Sep 30, 2016 | 4.510 | 4.700 | 4.470 | 4.700 | 41,676 | +0.17(+3.75%) |
Sep 29, 2016 | 4.520 | 4.570 | 4.500 | 4.530 | 24,286 | -0.05(-1.09%) |
Sep 28, 2016 | 4.630 | 4.660 | 4.530 | 4.580 | 26,452 | -0.12(-2.55%) |
Sep 27, 2016 | 4.520 | 4.740 | 4.520 | 4.700 | 28,404 | +0.13(+2.84%) |
Sep 26, 2016 | 4.720 | 4.720 | 4.540 | 4.570 | 24,511 | -0.21(-4.39%) |
Sep 23, 2016 | 4.920 | 4.920 | 4.760 | 4.780 | 14,125 | -0.11(-2.25%) |
Sep 22, 2016 | 4.900 | 4.910 | 4.860 | 4.890 | 8,004 | -0.03(-0.61%) |
Sep 21, 2016 | 4.910 | 4.920 | 4.690 | 4.920 | 21,199 | +0.04(+0.82%) |
Sep 20, 2016 | 4.850 | 4.990 | 4.850 | 4.880 | 14,746 | +0.07(+1.46%) |
Sep 19, 2016 | 4.610 | 4.820 | 4.610 | 4.810 | 17,556 | +0.19(+4.11%) |
Sep 16, 2016 | 4.610 | 4.660 | 4.480 | 4.620 | 327,296 | +0.12(+2.67%) |
Sep 15, 2016 | 4.740 | 4.740 | 4.475 | 4.500 | 61,248 | -0.14(-3.02%) |
Sep 14, 2016 | 4.750 | 4.750 | 4.640 | 4.640 | 22,717 | -0.12(-2.52%) |
Sep 13, 2016 | 4.890 | 4.890 | 4.700 | 4.760 | 39,231 | -0.11(-2.26%) |
Sep 12, 2016 | 4.890 | 4.900 | 4.780 | 4.870 | 60,277 | +0.01(+0.21%) |
Sep 09, 2016 | 4.950 | 4.950 | 4.760 | 4.860 | 37,432 | -0.09(-1.82%) |
Sep 08, 2016 | 4.920 | 4.950 | 4.850 | 4.950 | 46,689 | +0.12(+2.48%) |
Sep 07, 2016 | 4.870 | 4.885 | 4.770 | 4.830 | 35,327 | +0.00(+0.00%) |
Sep 06, 2016 | 4.860 | 4.970 | 4.730 | 4.830 | 40,126 | +0.03(+0.63%) |
Sep 02, 2016 | 4.700 | 4.800 | 4.800 | 4.800 | 38,300 | +0.03(+0.63%) |
Sep 01, 2016 | 4.550 | 4.780 | 4.540 | 4.770 | 37,794 | +0.20(+4.38%) |
Aug 31, 2016 | 4.580 | 4.600 | 4.450 | 4.570 | 25,614 | +0.03(+0.66%) |
Aug 30, 2016 | 4.510 | 4.590 | 4.480 | 4.540 | 14,959 | -0.04(-0.87%) |
Aug 29, 2016 | 4.560 | 4.580 | 4.539 | 4.580 | 10,412 | +0.02(+0.44%) |
Aug 26, 2016 | 4.580 | 4.640 | 4.560 | 4.560 | 8,646 | -0.04(-0.87%) |
Aug 25, 2016 | 4.590 | 4.630 | 4.580 | 4.600 | 13,319 | -0.02(-0.43%) |
Aug 24, 2016 | 4.740 | 4.756 | 4.600 | 4.620 | 9,765 | -0.14(-2.94%) |
Aug 23, 2016 | 4.750 | 4.780 | 4.700 | 4.760 | 9,459 | +0.02(+0.42%) |
Aug 22, 2016 | 4.740 | 4.750 | 4.700 | 4.740 | 8,017 | +0.00(+0.00%) |
Aug 19, 2016 | 4.790 | 4.790 | 4.740 | 4.740 | 26,044 | -0.05(-1.04%) |
Aug 18, 2016 | 4.790 | 4.790 | 4.680 | 4.790 | 43,053 | +0.01(+0.21%) |
Aug 17, 2016 | 4.790 | 4.790 | 4.750 | 4.780 | 12,041 | +0.01(+0.21%) |
Aug 16, 2016 | 4.760 | 4.800 | 4.690 | 4.770 | 17,659 | -0.05(-1.04%) |
Aug 15, 2016 | 4.892 | 4.892 | 4.700 | 4.820 | 36,480 | +0.02(+0.42%) |
Aug 12, 2016 | 4.720 | 4.840 | 4.650 | 4.800 | 42,916 | +0.18(+3.90%) |
Aug 11, 2016 | 4.440 | 4.660 | 4.440 | 4.620 | 15,705 | +0.06(+1.32%) |
Aug 10, 2016 | 4.800 | 4.800 | 4.516 | 4.560 | 19,588 | -0.15(-3.18%) |
Aug 09, 2016 | 4.420 | 4.730 | 4.420 | 4.710 | 11,466 | +0.25(+5.61%) |
Aug 08, 2016 | 4.460 | 4.600 | 4.430 | 4.460 | 7,894 | -0.12(-2.62%) |
Aug 05, 2016 | 4.490 | 4.650 | 4.460 | 4.580 | 26,992 | +0.08(+1.78%) |
Aug 04, 2016 | 4.710 | 4.710 | 4.478 | 4.500 | 12,991 | -0.07(-1.53%) |
Aug 03, 2016 | 4.600 | 4.600 | 4.450 | 4.570 | 20,401 | +0.06(+1.33%) |
Aug 02, 2016 | 4.720 | 4.720 | 4.510 | 4.510 | 11,778 | -0.14(-3.01%) |
Aug 01, 2016 | 4.710 | 4.740 | 4.577 | 4.650 | 12,284 | -0.18(-3.73%) |
Jul 29, 2016 | 4.681 | 4.870 | 4.680 | 4.830 | 38,402 | +0.09(+1.90%) |
Jul 28, 2016 | 4.840 | 4.840 | 4.460 | 4.740 | 13,093 | -0.04(-0.84%) |
Jul 27, 2016 | 4.830 | 4.870 | 4.670 | 4.780 | 15,741 | -0.05(-1.04%) |
Jul 26, 2016 | 4.800 | 4.870 | 4.740 | 4.830 | 12,378 | +0.10(+2.11%) |
Jul 25, 2016 | 4.800 | 4.800 | 4.540 | 4.730 | 16,590 | -0.12(-2.47%) |
Jul 22, 2016 | 4.980 | 4.980 | 4.740 | 4.850 | 17,794 | -0.09(-1.82%) |
Jul 21, 2016 | 5.010 | 5.010 | 4.847 | 4.940 | 24,041 | -0.02(-0.40%) |
Jul 20, 2016 | 4.920 | 4.970 | 4.795 | 4.960 | 20,971 | +0.10(+2.06%) |
Jul 19, 2016 | 4.950 | 4.950 | 4.820 | 4.860 | 16,440 | -0.04(-0.82%) |
Jul 18, 2016 | 4.960 | 4.960 | 4.790 | 4.900 | 8,018 | +0.00(+0.00%) |
Jul 15, 2016 | 4.890 | 4.900 | 4.800 | 4.900 | 21,141 | +0.01(+0.20%) |
Jul 14, 2016 | 4.950 | 4.950 | 4.840 | 4.890 | 14,002 | +0.00(+0.00%) |
Jul 13, 2016 | 4.930 | 4.940 | 4.610 | 4.890 | 15,752 | -0.07(-1.41%) |
Jul 12, 2016 | 4.900 | 5.060 | 4.870 | 4.960 | 44,804 | +0.03(+0.61%) |
Jul 11, 2016 | 4.920 | 5.000 | 4.860 | 4.930 | 20,656 | +0.04(+0.82%) |
Jul 08, 2016 | 4.720 | 4.930 | 4.720 | 4.890 | 53,146 | +0.17(+3.60%) |
Jul 07, 2016 | 4.640 | 4.860 | 4.600 | 4.720 | 18,749 | -0.08(-1.67%) |
Jul 05, 2016 | 4.880 | 4.880 | 4.710 | 4.800 | 101,333 | -0.16(-3.23%) |
Jul 01, 2016 | 5.100 | 4.960 | 4.960 | 4.960 | 50,400 | -0.04(-0.80%) |
Jun 30, 2016 | 4.970 | 5.040 | 4.710 | 5.000 | 46,913 | +0.05(+1.01%) |
Jun 29, 2016 | 4.880 | 5.065 | 4.880 | 4.950 | 49,889 | +0.08(+1.64%) |
Jun 28, 2016 | 4.860 | 4.900 | 4.810 | 4.870 | 62,104 | +0.01(+0.21%) |
Jun 27, 2016 | 4.700 | 4.905 | 4.550 | 4.860 | 84,742 | +0.22(+4.74%) |
Jun 24, 2016 | 4.440 | 4.660 | 4.380 | 4.640 | 1,631,841 | +0.15(+3.34%) |
Jun 23, 2016 | 4.420 | 4.620 | 4.420 | 4.490 | 50,475 | +0.02(+0.45%) |
Jun 22, 2016 | 4.660 | 4.660 | 4.320 | 4.470 | 18,958 | -0.19(-4.08%) |
Jun 21, 2016 | 4.500 | 4.680 | 4.500 | 4.660 | 16,146 | +0.21(+4.72%) |
Jun 20, 2016 | 4.940 | 4.940 | 4.360 | 4.450 | 100,128 | -0.35(-7.29%) |
Jun 17, 2016 | 5.470 | 5.500 | 4.800 | 4.800 | 328,157 | -0.68(-12.41%) |
Jun 16, 2016 | 5.240 | 5.490 | 5.000 | 5.480 | 141,964 | +0.06(+1.11%) |
Jun 15, 2016 | 5.100 | 5.420 | 4.822 | 5.420 | 100,270 | +0.37(+7.33%) |
Jun 14, 2016 | 5.090 | 5.150 | 4.920 | 5.050 | 98,061 | +0.02(+0.40%) |
Jun 13, 2016 | 4.640 | 5.070 | 4.580 | 5.030 | 177,539 | +0.39(+8.31%) |
Jun 10, 2016 | 4.359 | 4.740 | 4.320 | 4.644 | 42,659 | +0.32(+7.50%) |
Jun 09, 2016 | 4.320 | 4.320 | 4.320 | 4.320 | 100 | +0.02(+0.47%) |
Jun 08, 2016 | 4.310 | 4.310 | 4.300 | 4.300 | 200 | -0.12(-2.71%) |
Jun 07, 2016 | 4.230 | 4.450 | 4.230 | 4.420 | 67,339 | +0.18(+4.25%) |
Jun 06, 2016 | 4.083 | 4.270 | 4.083 | 4.240 | 5,818 | -0.03(-0.70%) |
Jun 03, 2016 | 4.160 | 4.290 | 4.140 | 4.270 | 14,798 | +0.11(+2.64%) |
Jun 02, 2016 | 4.150 | 4.170 | 4.140 | 4.160 | 35,240 | +0.01(+0.24%) |
Jun 01, 2016 | 4.150 | 4.150 | 4.010 | 4.150 | 14,459 | -0.02(-0.48%) |
May 31, 2016 | 4.150 | 4.170 | 4.110 | 4.170 | 19,429 | +0.02(+0.48%) |
May 27, 2016 | 4.140 | 4.150 | 4.150 | 4.150 | 39,100 | +0.00(+0.00%) |
May 26, 2016 | 4.100 | 4.155 | 4.100 | 4.150 | 55,069 | +0.01(+0.24%) |
May 25, 2016 | 4.150 | 4.150 | 4.120 | 4.140 | 24,647 | +0.00(+0.00%) |
May 24, 2016 | 4.180 | 4.180 | 4.070 | 4.140 | 32,828 | +0.02(+0.49%) |
May 23, 2016 | 4.110 | 4.200 | 3.964 | 4.120 | 37,447 | -0.05(-1.20%) |
May 20, 2016 | 4.150 | 4.170 | 4.030 | 4.170 | 6,012 | +0.00(+0.00%) |
May 19, 2016 | 4.020 | 4.170 | 3.850 | 4.170 | 4,810 | +0.05(+1.21%) |
May 18, 2016 | 4.100 | 4.160 | 4.040 | 4.120 | 43,403 | +0.00(+0.00%) |
May 17, 2016 | 4.137 | 4.137 | 4.000 | 4.120 | 14,333 | -0.02(-0.48%) |
May 16, 2016 | 4.120 | 4.170 | 4.100 | 4.140 | 33,072 | +0.10(+2.48%) |
May 13, 2016 | 4.050 | 4.150 | 4.040 | 4.040 | 24,718 | -0.06(-1.46%) |
May 12, 2016 | 4.170 | 4.170 | 4.100 | 4.100 | 17,400 | -0.01(-0.24%) |