Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.250 | 2.250 | 2.170 | 2.220 | 16,080 | -0.01(-0.45%) |
Mar 30, 2017 | 2.220 | 2.250 | 2.140 | 2.230 | 19,299 | +0.03(+1.36%) |
Mar 29, 2017 | 2.220 | 2.220 | 2.170 | 2.200 | 8,991 | -0.01(-0.45%) |
Mar 28, 2017 | 2.180 | 2.240 | 2.120 | 2.210 | 53,160 | +0.08(+3.76%) |
Mar 27, 2017 | 1.930 | 2.180 | 1.930 | 2.130 | 55,040 | +0.15(+7.58%) |
Mar 24, 2017 | 2.020 | 2.057 | 1.920 | 1.980 | 29,756 | -0.06(-2.94%) |
Mar 23, 2017 | 2.040 | 2.050 | 1.750 | 2.040 | 293,502 | -0.03(-1.45%) |
Mar 22, 2017 | 2.054 | 2.090 | 2.040 | 2.070 | 8,851 | +0.01(+0.49%) |
Mar 21, 2017 | 2.060 | 2.120 | 2.025 | 2.060 | 19,348 | -0.04(-1.90%) |
Mar 20, 2017 | 2.160 | 2.160 | 2.100 | 2.100 | 14,837 | -0.06(-2.78%) |
Mar 17, 2017 | 2.113 | 2.160 | 2.050 | 2.160 | 35,913 | +0.03(+1.41%) |
Mar 16, 2017 | 2.119 | 2.160 | 2.050 | 2.130 | 30,467 | +0.08(+3.90%) |
Mar 15, 2017 | 2.080 | 2.130 | 2.000 | 2.050 | 11,782 | -0.04(-1.91%) |
Mar 14, 2017 | 2.080 | 2.141 | 2.050 | 2.090 | 11,968 | -0.01(-0.48%) |
Mar 13, 2017 | 2.030 | 2.210 | 2.021 | 2.100 | 66,936 | +0.04(+1.94%) |
Mar 10, 2017 | 2.080 | 2.100 | 2.050 | 2.060 | 18,898 | +0.00(+0.00%) |
Mar 09, 2017 | 2.080 | 2.136 | 2.000 | 2.060 | 36,777 | -0.02(-0.96%) |
Mar 08, 2017 | 2.120 | 2.170 | 2.053 | 2.080 | 41,828 | -0.09(-4.10%) |
Mar 07, 2017 | 2.230 | 2.230 | 2.110 | 2.169 | 19,192 | +0.03(+1.36%) |
Mar 06, 2017 | 2.190 | 2.290 | 2.100 | 2.140 | 71,220 | -0.02(-0.93%) |
Mar 03, 2017 | 2.150 | 2.210 | 2.150 | 2.160 | 13,107 | -0.02(-0.92%) |
Mar 02, 2017 | 2.150 | 2.250 | 2.150 | 2.180 | 16,900 | +0.01(+0.46%) |
Mar 01, 2017 | 2.250 | 2.270 | 2.150 | 2.170 | 78,070 | -0.08(-3.56%) |
Feb 28, 2017 | 2.340 | 2.340 | 2.220 | 2.250 | 30,557 | -0.07(-3.02%) |
Feb 27, 2017 | 2.340 | 2.340 | 2.200 | 2.320 | 9,550 | +0.04(+1.75%) |
Feb 24, 2017 | 2.220 | 2.340 | 2.220 | 2.280 | 9,438 | +0.00(+0.11%) |
Feb 23, 2017 | 2.280 | 2.396 | 2.240 | 2.277 | 38,479 | -0.04(-1.84%) |
Feb 22, 2017 | 2.300 | 2.400 | 2.250 | 2.320 | 33,456 | +0.00(+0.00%) |
Feb 21, 2017 | 2.320 | 2.430 | 2.280 | 2.320 | 24,734 | -0.03(-1.28%) |
Feb 17, 2017 | 2.350 | 2.350 | 2.350 | 0 | -0.01(-0.42%) | |
Feb 16, 2017 | 2.300 | 2.440 | 2.236 | 2.360 | 111,520 | +0.09(+3.80%) |
Feb 15, 2017 | 2.240 | 2.350 | 2.200 | 2.274 | 80,800 | -0.01(-0.28%) |
Feb 14, 2017 | 2.290 | 2.362 | 2.200 | 2.280 | 99,112 | -0.06(-2.56%) |
Feb 13, 2017 | 2.280 | 2.447 | 2.270 | 2.340 | 59,511 | +0.01(+0.43%) |
Feb 10, 2017 | 2.340 | 2.500 | 2.133 | 2.330 | 134,573 | +0.02(+0.87%) |
Feb 09, 2017 | 2.350 | 2.500 | 2.284 | 2.310 | 138,053 | -0.04(-1.70%) |
Feb 08, 2017 | 2.420 | 2.422 | 2.235 | 2.350 | 139,795 | -0.11(-4.47%) |
Feb 07, 2017 | 2.580 | 2.580 | 2.430 | 2.460 | 41,078 | -0.11(-4.28%) |
Feb 06, 2017 | 2.630 | 2.704 | 2.560 | 2.570 | 55,405 | -0.10(-3.75%) |
Feb 03, 2017 | 2.770 | 2.825 | 2.650 | 2.670 | 96,104 | -0.12(-4.30%) |
Feb 02, 2017 | 2.800 | 2.830 | 2.700 | 2.790 | 70,348 | +0.04(+1.45%) |
Feb 01, 2017 | 2.720 | 2.810 | 2.660 | 2.750 | 86,486 | +0.01(+0.36%) |
Jan 31, 2017 | 2.820 | 2.892 | 2.620 | 2.740 | 102,651 | -0.11(-3.86%) |
Jan 30, 2017 | 2.850 | 3.000 | 2.640 | 2.850 | 80,420 | +0.00(+0.00%) |
Jan 27, 2017 | 2.820 | 3.010 | 2.810 | 2.850 | 67,731 | +0.04(+1.42%) |
Jan 26, 2017 | 2.650 | 2.930 | 2.650 | 2.810 | 177,275 | +0.16(+6.04%) |
Jan 25, 2017 | 2.600 | 2.750 | 2.530 | 2.650 | 141,965 | +0.09(+3.52%) |
Jan 24, 2017 | 2.596 | 2.630 | 2.520 | 2.560 | 23,619 | -0.01(-0.39%) |
Jan 23, 2017 | 2.560 | 2.616 | 2.390 | 2.570 | 62,637 | +0.03(+1.18%) |
Jan 20, 2017 | 2.640 | 2.800 | 2.390 | 2.540 | 161,627 | -0.07(-2.68%) |
Jan 19, 2017 | 2.620 | 2.830 | 2.518 | 2.610 | 103,624 | +0.04(+1.56%) |
Jan 18, 2017 | 2.470 | 2.670 | 2.350 | 2.570 | 93,834 | +0.11(+4.47%) |
Jan 17, 2017 | 2.640 | 2.690 | 2.430 | 2.460 | 57,190 | -0.15(-5.75%) |
Jan 13, 2017 | 2.610 | 2.610 | 2.610 | 0 | +0.05(+1.95%) | |
Jan 12, 2017 | 2.660 | 2.670 | 2.534 | 2.560 | 71,895 | -0.08(-3.03%) |
Jan 11, 2017 | 2.580 | 2.726 | 2.580 | 2.640 | 70,102 | +0.04(+1.54%) |
Jan 10, 2017 | 2.880 | 2.880 | 2.500 | 2.600 | 145,312 | -0.09(-3.35%) |
Jan 09, 2017 | 2.400 | 2.800 | 2.350 | 2.690 | 367,807 | +0.37(+15.95%) |
Jan 06, 2017 | 2.240 | 2.390 | 2.100 | 2.320 | 116,764 | +0.10(+4.50%) |
Jan 05, 2017 | 2.180 | 2.320 | 2.060 | 2.220 | 113,470 | +0.06(+2.78%) |
Jan 04, 2017 | 2.010 | 2.250 | 2.000 | 2.160 | 152,980 | +0.16(+8.01%) |
Jan 03, 2017 | 1.900 | 2.050 | 1.880 | 2.000 | 54,419 | +0.12(+6.38%) |
Dec 30, 2016 | 1.880 | 1.880 | 1.880 | 0 | -0.04(-2.08%) | |
Dec 29, 2016 | 2.060 | 2.060 | 1.920 | 1.920 | 85,813 | -0.18(-8.57%) |
Dec 28, 2016 | 2.080 | 2.120 | 1.920 | 2.100 | 80,999 | -0.05(-2.33%) |
Dec 27, 2016 | 2.450 | 2.500 | 2.071 | 2.150 | 111,745 | -0.06(-2.71%) |
Dec 23, 2016 | 2.210 | 2.210 | 2.210 | 0 | +0.28(+14.51%) | |
Dec 22, 2016 | 1.900 | 2.000 | 1.900 | 1.930 | 46,387 | +0.03(+1.58%) |
Dec 21, 2016 | 1.800 | 1.950 | 1.800 | 1.900 | 66,559 | +0.08(+4.40%) |
Dec 20, 2016 | 1.820 | 1.950 | 1.806 | 1.820 | 40,101 | -0.03(-1.62%) |
Dec 19, 2016 | 2.000 | 2.016 | 1.782 | 1.850 | 85,164 | -0.10(-5.13%) |
Dec 16, 2016 | 2.010 | 2.090 | 1.950 | 1.950 | 41,565 | -0.08(-3.94%) |
Dec 15, 2016 | 2.000 | 2.230 | 1.950 | 2.030 | 82,412 | +0.02(+1.00%) |
Dec 14, 2016 | 2.200 | 2.300 | 2.010 | 2.010 | 115,363 | -0.22(-9.87%) |
Dec 13, 2016 | 2.290 | 2.340 | 2.200 | 2.230 | 76,347 | -0.07(-3.04%) |
Dec 12, 2016 | 2.230 | 2.310 | 2.162 | 2.300 | 31,240 | +0.07(+3.14%) |
Dec 09, 2016 | 2.170 | 2.230 | 2.170 | 2.230 | 27,716 | +0.12(+5.69%) |
Dec 08, 2016 | 2.190 | 2.250 | 2.110 | 2.110 | 27,218 | -0.07(-3.21%) |
Dec 07, 2016 | 2.120 | 2.250 | 2.120 | 2.180 | 17,706 | +0.03(+1.40%) |
Dec 06, 2016 | 2.150 | 2.160 | 2.140 | 2.150 | 26,825 | +0.02(+0.94%) |
Dec 05, 2016 | 2.140 | 2.160 | 2.100 | 2.130 | 19,755 | -0.02(-0.93%) |
Dec 02, 2016 | 2.160 | 2.250 | 2.100 | 2.150 | 38,527 | +0.03(+1.42%) |
Dec 01, 2016 | 2.154 | 2.230 | 2.090 | 2.120 | 32,860 | -0.02(-0.79%) |
Nov 30, 2016 | 2.180 | 2.220 | 2.090 | 2.137 | 11,499 | -0.06(-2.87%) |
Nov 29, 2016 | 2.290 | 2.290 | 2.050 | 2.200 | 23,246 | -0.02(-0.86%) |
Nov 28, 2016 | 2.130 | 2.260 | 2.130 | 2.219 | 30,971 | +0.12(+5.67%) |
Nov 25, 2016 | 2.100 | 2.150 | 2.100 | 2.100 | 5,708 | +0.01(+0.48%) |
Nov 23, 2016 | 2.090 | 2.090 | 2.090 | 0 | +0.06(+2.96%) | |
Nov 22, 2016 | 2.020 | 2.050 | 2.000 | 2.030 | 16,370 | +0.02(+1.00%) |
Nov 21, 2016 | 1.920 | 2.110 | 1.920 | 2.010 | 44,478 | +0.07(+3.61%) |
Nov 18, 2016 | 1.970 | 2.100 | 1.900 | 1.940 | 21,166 | -0.01(-0.51%) |
Nov 17, 2016 | 1.920 | 2.156 | 1.850 | 1.950 | 107,640 | +0.03(+1.56%) |
Nov 16, 2016 | 1.760 | 2.000 | 1.700 | 1.920 | 124,821 | +0.14(+7.87%) |
Nov 15, 2016 | 1.970 | 2.000 | 1.660 | 1.780 | 177,945 | -0.13(-6.81%) |
Nov 14, 2016 | 2.010 | 2.110 | 1.880 | 1.910 | 138,555 | -0.16(-7.73%) |
Nov 11, 2016 | 2.180 | 2.200 | 2.040 | 2.070 | 56,646 | -0.11(-5.05%) |
Nov 10, 2016 | 2.340 | 2.340 | 2.158 | 2.180 | 42,166 | -0.02(-0.91%) |
Nov 09, 2016 | 2.270 | 2.370 | 1.920 | 2.200 | 161,182 | -0.17(-7.17%) |
Nov 08, 2016 | 2.760 | 2.810 | 2.363 | 2.370 | 127,622 | -0.39(-14.13%) |
Nov 07, 2016 | 2.740 | 2.840 | 2.740 | 2.760 | 44,813 | -0.04(-1.43%) |
Nov 04, 2016 | 2.770 | 2.875 | 2.740 | 2.800 | 37,192 | +0.06(+2.19%) |
Nov 03, 2016 | 2.769 | 2.800 | 2.724 | 2.740 | 37,445 | +0.00(+0.00%) |
Nov 02, 2016 | 2.720 | 2.750 | 2.720 | 2.740 | 11,724 | +0.01(+0.37%) |
Nov 01, 2016 | 2.786 | 2.831 | 2.730 | 2.730 | 23,539 | -0.05(-1.80%) |
Oct 31, 2016 | 2.790 | 2.880 | 2.760 | 2.780 | 9,892 | -0.02(-0.71%) |
Oct 28, 2016 | 2.790 | 2.879 | 2.770 | 2.800 | 12,393 | +0.00(+0.00%) |
Oct 27, 2016 | 2.807 | 2.840 | 2.790 | 2.800 | 12,437 | -0.03(-1.06%) |
Oct 26, 2016 | 2.790 | 2.900 | 2.790 | 2.830 | 26,499 | -0.01(-0.35%) |
Oct 25, 2016 | 2.900 | 2.900 | 2.761 | 2.840 | 19,823 | +0.04(+1.43%) |
Oct 24, 2016 | 2.850 | 2.900 | 2.780 | 2.800 | 40,188 | -0.07(-2.44%) |
Oct 21, 2016 | 2.870 | 2.870 | 2.850 | 2.870 | 4,439 | +0.03(+1.06%) |
Oct 20, 2016 | 2.900 | 2.900 | 2.840 | 2.840 | 18,114 | -0.08(-2.74%) |
Oct 19, 2016 | 2.880 | 2.950 | 2.850 | 2.920 | 32,952 | +0.08(+2.82%) |
Oct 18, 2016 | 2.940 | 2.940 | 2.820 | 2.840 | 31,774 | -0.07(-2.41%) |
Oct 17, 2016 | 2.890 | 2.940 | 2.857 | 2.910 | 23,356 | -0.01(-0.34%) |
Oct 14, 2016 | 2.840 | 2.950 | 2.840 | 2.920 | 16,502 | +0.05(+1.74%) |
Oct 13, 2016 | 2.920 | 2.950 | 2.810 | 2.870 | 16,486 | -0.05(-1.71%) |
Oct 12, 2016 | 2.940 | 2.990 | 2.794 | 2.920 | 44,467 | +0.00(+0.00%) |
Oct 11, 2016 | 2.710 | 3.005 | 2.710 | 2.920 | 61,447 | +0.17(+6.18%) |
Oct 10, 2016 | 2.840 | 2.880 | 2.700 | 2.750 | 30,986 | -0.08(-2.83%) |
Oct 07, 2016 | 2.780 | 2.870 | 2.700 | 2.830 | 76,646 | +0.05(+1.80%) |
Oct 06, 2016 | 3.110 | 3.110 | 2.750 | 2.780 | 158,394 | -0.31(-10.03%) |
Oct 05, 2016 | 3.010 | 3.150 | 3.000 | 3.090 | 72,253 | +0.07(+2.32%) |
Oct 04, 2016 | 3.000 | 3.030 | 3.000 | 3.020 | 46,044 | +0.00(+0.00%) |
Oct 03, 2016 | 3.060 | 3.080 | 3.000 | 3.020 | 32,815 | -0.03(-0.98%) |
Sep 30, 2016 | 3.010 | 3.080 | 3.010 | 3.050 | 11,220 | +0.03(+0.99%) |
Sep 29, 2016 | 3.040 | 3.090 | 3.020 | 3.020 | 41,016 | -0.03(-0.98%) |
Sep 28, 2016 | 3.170 | 3.180 | 3.020 | 3.050 | 67,235 | -0.10(-3.17%) |
Sep 27, 2016 | 3.030 | 3.190 | 3.030 | 3.150 | 68,798 | +0.06(+1.94%) |
Sep 26, 2016 | 3.120 | 3.280 | 3.010 | 3.090 | 122,106 | +0.00(+0.00%) |
Sep 23, 2016 | 3.660 | 3.660 | 3.020 | 3.090 | 547,043 | -0.75(-19.53%) |
Sep 22, 2016 | 3.670 | 3.930 | 3.670 | 3.840 | 12,412 | +0.02(+0.40%) |
Sep 21, 2016 | 3.720 | 3.880 | 3.720 | 3.825 | 53,162 | +0.15(+4.21%) |
Sep 20, 2016 | 3.730 | 3.810 | 3.630 | 3.670 | 24,802 | -0.03(-0.81%) |
Sep 19, 2016 | 3.770 | 3.880 | 3.630 | 3.700 | 51,017 | -0.16(-4.15%) |
Sep 16, 2016 | 3.640 | 3.860 | 3.600 | 3.860 | 32,212 | +0.23(+6.34%) |
Sep 15, 2016 | 3.630 | 3.800 | 3.610 | 3.630 | 23,182 | +0.00(+0.00%) |
Sep 14, 2016 | 3.870 | 3.870 | 3.600 | 3.630 | 56,221 | -0.01(-0.27%) |
Sep 13, 2016 | 3.750 | 4.130 | 3.630 | 3.640 | 116,857 | -0.06(-1.62%) |
Sep 12, 2016 | 3.800 | 3.900 | 3.700 | 3.700 | 24,372 | -0.16(-4.15%) |
Sep 09, 2016 | 3.930 | 3.980 | 3.770 | 3.860 | 24,004 | -0.06(-1.53%) |
Sep 08, 2016 | 3.870 | 3.940 | 3.801 | 3.920 | 34,744 | +0.04(+1.03%) |
Sep 07, 2016 | 3.820 | 3.960 | 3.730 | 3.880 | 22,785 | +0.04(+1.04%) |
Sep 06, 2016 | 3.880 | 3.990 | 3.770 | 3.840 | 45,379 | -0.04(-1.13%) |
Sep 02, 2016 | 3.820 | 3.884 | 3.884 | 3.884 | 4,400 | +0.03(+0.88%) |
Sep 01, 2016 | 3.900 | 3.920 | 3.800 | 3.850 | 16,120 | +0.01(+0.26%) |
Aug 31, 2016 | 3.900 | 4.150 | 3.830 | 3.840 | 27,754 | -0.09(-2.29%) |
Aug 30, 2016 | 4.100 | 4.100 | 3.880 | 3.930 | 32,542 | -0.06(-1.50%) |
Aug 29, 2016 | 3.980 | 4.120 | 3.923 | 3.990 | 45,331 | +0.00(+0.00%) |
Aug 26, 2016 | 4.040 | 4.180 | 3.940 | 3.990 | 24,666 | -0.09(-2.21%) |
Aug 25, 2016 | 3.880 | 4.200 | 3.880 | 4.080 | 43,649 | +0.12(+2.94%) |
Aug 24, 2016 | 4.240 | 4.250 | 3.940 | 3.964 | 62,545 | -0.20(-4.72%) |
Aug 23, 2016 | 4.300 | 4.440 | 4.100 | 4.160 | 94,039 | -0.13(-3.03%) |
Aug 22, 2016 | 4.410 | 4.600 | 4.230 | 4.290 | 60,330 | -0.08(-1.83%) |
Aug 19, 2016 | 4.320 | 4.750 | 4.300 | 4.370 | 68,076 | +0.08(+1.75%) |
Aug 18, 2016 | 4.100 | 4.350 | 4.050 | 4.295 | 78,445 | +0.21(+5.01%) |
Aug 17, 2016 | 3.970 | 4.120 | 3.808 | 4.090 | 119,781 | +0.23(+5.96%) |
Aug 16, 2016 | 3.860 | 3.940 | 3.672 | 3.860 | 12,640 | +0.05(+1.31%) |
Aug 15, 2016 | 3.804 | 3.977 | 3.650 | 3.810 | 37,852 | +0.11(+2.97%) |
Aug 12, 2016 | 3.800 | 3.880 | 3.657 | 3.700 | 33,350 | -0.05(-1.33%) |
Aug 11, 2016 | 3.780 | 3.960 | 3.628 | 3.750 | 27,512 | +0.03(+0.81%) |
Aug 10, 2016 | 3.770 | 3.880 | 3.520 | 3.720 | 18,934 | -0.09(-2.36%) |
Aug 09, 2016 | 3.890 | 3.980 | 3.740 | 3.810 | 27,684 | -0.13(-3.30%) |
Aug 08, 2016 | 4.020 | 4.040 | 3.810 | 3.940 | 30,209 | -0.11(-2.72%) |
Aug 05, 2016 | 4.100 | 4.220 | 3.970 | 4.050 | 17,831 | +0.00(+0.00%) |
Aug 04, 2016 | 3.870 | 4.150 | 3.870 | 4.050 | 144,084 | +0.17(+4.38%) |
Aug 03, 2016 | 3.709 | 3.900 | 3.680 | 3.880 | 79,392 | +0.21(+5.72%) |
Aug 02, 2016 | 3.550 | 3.690 | 3.506 | 3.670 | 52,067 | +0.09(+2.51%) |
Aug 01, 2016 | 3.490 | 3.600 | 3.400 | 3.580 | 73,568 | +0.03(+0.85%) |
Jul 29, 2016 | 3.660 | 3.710 | 3.400 | 3.550 | 51,841 | -0.07(-1.93%) |
Jul 28, 2016 | 3.710 | 3.800 | 3.580 | 3.620 | 16,695 | -0.14(-3.72%) |
Jul 27, 2016 | 3.850 | 3.940 | 3.650 | 3.760 | 43,702 | -0.06(-1.57%) |
Jul 26, 2016 | 3.800 | 3.861 | 3.757 | 3.820 | 8,034 | -0.02(-0.52%) |
Jul 25, 2016 | 3.720 | 3.850 | 3.650 | 3.840 | 40,602 | +0.07(+1.86%) |
Jul 22, 2016 | 3.710 | 3.810 | 3.700 | 3.770 | 18,319 | +0.05(+1.34%) |
Jul 21, 2016 | 3.910 | 3.960 | 3.650 | 3.720 | 72,086 | -0.22(-5.58%) |
Jul 20, 2016 | 3.930 | 3.990 | 3.890 | 3.940 | 33,635 | -0.02(-0.51%) |
Jul 19, 2016 | 4.010 | 4.010 | 3.920 | 3.960 | 8,221 | -0.04(-1.00%) |
Jul 18, 2016 | 3.990 | 4.030 | 3.960 | 4.000 | 32,111 | +0.04(+1.01%) |
Jul 15, 2016 | 3.900 | 3.980 | 3.890 | 3.960 | 16,272 | +0.09(+2.33%) |
Jul 14, 2016 | 3.860 | 3.900 | 3.840 | 3.870 | 36,355 | +0.01(+0.26%) |
Jul 13, 2016 | 3.930 | 3.930 | 3.820 | 3.860 | 18,301 | -0.02(-0.52%) |
Jul 12, 2016 | 3.910 | 3.940 | 3.900 | 3.880 | 15,166 | -0.02(-0.51%) |
Jul 11, 2016 | 3.940 | 3.940 | 3.763 | 3.900 | 27,914 | -0.01(-0.26%) |
Jul 08, 2016 | 3.920 | 3.850 | 3.881 | 3.910 | 47,039 | +0.06(+1.56%) |
Jul 07, 2016 | 3.920 | 3.950 | 3.750 | 3.850 | 63,251 | -0.08(-2.04%) |
Jul 05, 2016 | 4.050 | 4.050 | 3.830 | 3.930 | 41,577 | -0.10(-2.48%) |
Jul 01, 2016 | 4.050 | 4.030 | 4.030 | 4.030 | 121,700 | +0.03(+0.75%) |
Jun 30, 2016 | 3.870 | 4.130 | 3.870 | 4.000 | 104,619 | +0.01(+0.25%) |
Jun 29, 2016 | 3.970 | 4.200 | 3.630 | 3.990 | 92,704 | +0.12(+3.10%) |
Jun 28, 2016 | 3.690 | 4.000 | 3.630 | 3.870 | 37,099 | +0.25(+6.91%) |
Jun 27, 2016 | 3.860 | 3.950 | 3.500 | 3.620 | 158,147 | -0.33(-8.35%) |
Jun 24, 2016 | 3.910 | 3.980 | 3.880 | 3.950 | 37,621 | -0.03(-0.75%) |
Jun 23, 2016 | 4.020 | 4.020 | 3.960 | 3.980 | 12,031 | -0.01(-0.25%) |
Jun 22, 2016 | 4.030 | 4.050 | 3.910 | 3.990 | 38,511 | -0.08(-1.97%) |
Jun 21, 2016 | 4.080 | 4.170 | 3.880 | 4.070 | 72,323 | +0.01(+0.25%) |
Jun 20, 2016 | 4.270 | 4.310 | 4.000 | 4.060 | 39,782 | -0.11(-2.64%) |
Jun 17, 2016 | 4.120 | 4.490 | 3.980 | 4.170 | 67,456 | +0.09(+2.21%) |
Jun 16, 2016 | 4.150 | 4.235 | 4.050 | 4.080 | 29,397 | -0.07(-1.69%) |
Jun 15, 2016 | 4.150 | 4.360 | 4.090 | 4.150 | 18,252 | -0.04(-0.95%) |
Jun 14, 2016 | 4.250 | 4.600 | 4.170 | 4.190 | 75,756 | -0.11(-2.56%) |
Jun 13, 2016 | 4.530 | 4.570 | 4.300 | 4.300 | 30,701 | -0.28(-6.11%) |
Jun 10, 2016 | 4.650 | 4.780 | 4.450 | 4.580 | 51,065 | -0.14(-2.97%) |
Jun 09, 2016 | 4.590 | 4.950 | 4.590 | 4.720 | 70,763 | +0.07(+1.51%) |
Jun 08, 2016 | 4.380 | 4.650 | 4.360 | 4.650 | 218,131 | +0.32(+7.39%) |
Jun 07, 2016 | 4.150 | 4.400 | 4.080 | 4.330 | 78,488 | +0.21(+5.10%) |
Jun 06, 2016 | 4.280 | 4.280 | 4.110 | 4.120 | 42,591 | -0.14(-3.29%) |
Jun 03, 2016 | 4.310 | 4.400 | 4.200 | 4.260 | 37,787 | -0.12(-2.74%) |
Jun 02, 2016 | 4.300 | 4.400 | 4.170 | 4.380 | 55,274 | +0.07(+1.62%) |
Jun 01, 2016 | 4.080 | 4.330 | 4.050 | 4.310 | 83,451 | +0.18(+4.36%) |
May 31, 2016 | 4.190 | 4.190 | 4.050 | 4.130 | 53,310 | -0.01(-0.24%) |
May 27, 2016 | 4.110 | 4.140 | 4.140 | 4.140 | 30,500 | -0.01(-0.24%) |
May 26, 2016 | 4.200 | 4.200 | 4.110 | 4.150 | 53,802 | -0.03(-0.72%) |
May 25, 2016 | 4.170 | 4.250 | 4.140 | 4.180 | 55,513 | -0.01(-0.24%) |
May 24, 2016 | 4.270 | 4.456 | 4.120 | 4.190 | 65,410 | -0.08(-1.87%) |
May 23, 2016 | 4.200 | 4.350 | 4.110 | 4.270 | 70,140 | +0.08(+1.91%) |
May 20, 2016 | 4.200 | 4.315 | 4.150 | 4.190 | 119,803 | +0.04(+0.96%) |
May 19, 2016 | 4.460 | 4.460 | 4.150 | 4.150 | 148,170 | -0.38(-8.39%) |
May 18, 2016 | 4.680 | 4.740 | 4.500 | 4.530 | 124,917 | -0.20(-4.23%) |
May 17, 2016 | 4.680 | 4.860 | 4.590 | 4.730 | 65,252 | +0.00(+0.00%) |
May 16, 2016 | 4.750 | 4.750 | 4.585 | 4.730 | 32,267 | -0.02(-0.42%) |
May 13, 2016 | 4.740 | 4.820 | 4.650 | 4.750 | 55,175 | -0.03(-0.63%) |
May 12, 2016 | 4.760 | 4.940 | 4.650 | 4.780 | 133,484 | -0.10(-2.05%) |
May 11, 2016 | 4.970 | 4.977 | 4.640 | 4.880 | 179,838 | -0.20(-3.94%) |
May 10, 2016 | 5.040 | 5.200 | 4.810 | 5.080 | 55,209 | +0.06(+1.20%) |
May 09, 2016 | 4.760 | 5.050 | 4.760 | 5.020 | 35,753 | +0.26(+5.46%) |
May 06, 2016 | 4.750 | 4.850 | 4.750 | 4.760 | 41,004 | -0.02(-0.42%) |
May 05, 2016 | 4.980 | 4.980 | 4.750 | 4.780 | 32,701 | -0.15(-3.04%) |
May 04, 2016 | 5.000 | 5.030 | 4.830 | 4.930 | 33,787 | -0.05(-1.00%) |
May 03, 2016 | 4.950 | 5.040 | 4.950 | 4.980 | 33,657 | -0.01(-0.20%) |
May 02, 2016 | 5.110 | 5.110 | 4.900 | 4.990 | 67,344 | +0.00(+0.00%) |
Apr 29, 2016 | 5.290 | 5.290 | 4.930 | 4.990 | 52,941 | -0.27(-5.13%) |
Apr 28, 2016 | 5.390 | 5.390 | 5.225 | 5.260 | 21,148 | -0.12(-2.23%) |
Apr 27, 2016 | 5.430 | 5.440 | 5.330 | 5.380 | 10,052 | -0.04(-0.74%) |
Apr 26, 2016 | 5.350 | 5.440 | 5.150 | 5.420 | 41,570 | +0.07(+1.31%) |
Apr 25, 2016 | 5.360 | 5.480 | 5.290 | 5.350 | 19,801 | +0.01(+0.19%) |
Apr 22, 2016 | 5.350 | 5.480 | 5.300 | 5.340 | 43,083 | -0.06(-1.11%) |
Apr 21, 2016 | 5.200 | 5.480 | 5.160 | 5.400 | 45,894 | +0.24(+4.65%) |
Apr 20, 2016 | 5.230 | 5.260 | 5.140 | 5.160 | 48,238 | -0.09(-1.71%) |
Apr 19, 2016 | 5.250 | 5.330 | 5.120 | 5.250 | 49,947 | +0.01(+0.19%) |
Apr 18, 2016 | 5.320 | 5.330 | 5.320 | 5.240 | 36,665 | -0.06(-1.13%) |
Apr 15, 2016 | 5.550 | 5.550 | 5.220 | 5.300 | 71,355 | -0.22(-3.99%) |
Apr 14, 2016 | 5.290 | 5.572 | 5.200 | 5.520 | 45,508 | +0.27(+5.14%) |
Apr 13, 2016 | 5.040 | 5.250 | 5.040 | 5.250 | 53,224 | +0.22(+4.37%) |
Apr 12, 2016 | 5.000 | 5.085 | 4.950 | 5.030 | 33,313 | +0.02(+0.40%) |
Apr 11, 2016 | 5.000 | 5.120 | 4.940 | 5.010 | 42,847 | -0.01(-0.20%) |
Apr 08, 2016 | 5.070 | 5.100 | 4.880 | 5.020 | 16,395 | -0.02(-0.40%) |
Apr 07, 2016 | 5.020 | 5.140 | 4.880 | 5.040 | 28,330 | -0.01(-0.20%) |
Apr 06, 2016 | 5.060 | 5.190 | 5.000 | 5.050 | 16,358 | -0.01(-0.20%) |
Apr 05, 2016 | 5.120 | 5.210 | 4.920 | 5.060 | 29,454 | -0.05(-0.98%) |
Apr 04, 2016 | 5.290 | 5.480 | 5.010 | 5.110 | 91,512 | -0.23(-4.31%) |