Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.197 | 6.313 | 6.179 | 6.278 | 48,753 | +0.08(+1.30%) |
Mar 30, 2017 | 6.161 | 6.269 | 6.143 | 6.197 | 83,483 | +0.01(+0.14%) |
Mar 29, 2017 | 6.161 | 6.251 | 6.152 | 6.188 | 43,210 | -0.02(-0.29%) |
Mar 28, 2017 | 6.090 | 6.215 | 6.090 | 6.206 | 77,256 | +0.07(+1.17%) |
Mar 27, 2017 | 6.027 | 6.215 | 6.000 | 6.134 | 104,190 | +0.04(+0.74%) |
Mar 24, 2017 | 6.125 | 6.215 | 6.022 | 6.090 | 71,364 | -0.04(-0.58%) |
Mar 23, 2017 | 5.946 | 6.179 | 5.929 | 6.125 | 95,828 | +0.17(+2.86%) |
Mar 22, 2017 | 6.018 | 6.063 | 5.937 | 5.955 | 131,692 | -0.07(-1.19%) |
Mar 21, 2017 | 6.179 | 6.233 | 6.027 | 6.027 | 110,124 | -0.15(-2.46%) |
Mar 20, 2017 | 6.278 | 6.287 | 6.161 | 6.179 | 73,657 | -0.11(-1.71%) |
Mar 17, 2017 | 6.278 | 6.403 | 6.179 | 6.287 | 57,952 | +0.02(+0.29%) |
Mar 16, 2017 | 6.170 | 6.358 | 6.152 | 6.269 | 115,651 | +0.14(+2.34%) |
Mar 15, 2017 | 6.027 | 6.179 | 6.018 | 6.125 | 76,349 | +0.11(+1.79%) |
Mar 14, 2017 | 6.143 | 6.170 | 5.991 | 6.018 | 84,112 | -0.11(-1.75%) |
Mar 13, 2017 | 6.000 | 6.161 | 5.991 | 6.125 | 169,863 | +0.11(+1.79%) |
Mar 10, 2017 | 5.812 | 6.045 | 5.740 | 6.018 | 114,292 | +0.19(+3.23%) |
Mar 09, 2017 | 5.902 | 6.004 | 5.821 | 5.830 | 104,383 | -0.09(-1.51%) |
Mar 08, 2017 | 5.893 | 5.982 | 5.884 | 5.919 | 104,734 | +0.07(+1.23%) |
Mar 07, 2017 | 5.731 | 5.946 | 5.677 | 5.848 | 208,001 | +0.15(+2.67%) |
Mar 06, 2017 | 5.785 | 5.785 | 5.659 | 5.696 | 239,851 | -0.13(-2.30%) |
Mar 03, 2017 | 5.866 | 5.919 | 5.763 | 5.830 | 145,194 | -0.11(-1.81%) |
Mar 02, 2017 | 6.072 | 6.107 | 5.848 | 5.937 | 183,503 | -0.14(-2.36%) |
Mar 01, 2017 | 6.090 | 6.161 | 6.045 | 6.081 | 126,650 | +0.00(+0.00%) |
Feb 28, 2017 | 6.099 | 6.161 | 6.018 | 6.081 | 113,115 | -0.01(-0.15%) |
Feb 27, 2017 | 6.215 | 6.287 | 6.019 | 6.090 | 279,565 | -0.20(-3.13%) |
Feb 24, 2017 | 6.215 | 6.394 | 6.215 | 6.287 | 94,707 | +0.01(+0.14%) |
Feb 23, 2017 | 6.403 | 6.421 | 6.179 | 6.278 | 190,637 | -0.11(-1.68%) |
Feb 22, 2017 | 6.412 | 6.448 | 6.358 | 6.385 | 101,844 | -0.06(-0.97%) |
Feb 21, 2017 | 6.475 | 6.502 | 6.403 | 6.448 | 204,522 | +0.07(+1.12%) |
Feb 17, 2017 | 6.376 | 6.376 | 6.376 | 0 | +0.01(+0.14%) | |
Feb 16, 2017 | 6.430 | 6.448 | 6.313 | 6.367 | 146,069 | +0.04(+0.71%) |
Feb 15, 2017 | 6.421 | 6.470 | 6.296 | 6.322 | 288,685 | -0.10(-1.53%) |
Feb 14, 2017 | 6.376 | 6.493 | 6.358 | 6.421 | 183,293 | +0.04(+0.70%) |
Feb 13, 2017 | 6.224 | 6.475 | 6.197 | 6.376 | 534,472 | +0.19(+3.04%) |
Feb 10, 2017 | 6.107 | 6.224 | 6.090 | 6.188 | 171,813 | +0.06(+1.02%) |
Feb 09, 2017 | 6.215 | 6.340 | 6.090 | 6.125 | 398,740 | -0.10(-1.58%) |
Feb 08, 2017 | 6.045 | 6.269 | 6.000 | 6.224 | 801,190 | +0.25(+4.20%) |
Feb 07, 2017 | 6.054 | 6.054 | 5.848 | 5.973 | 153,869 | -0.04(-0.60%) |
Feb 06, 2017 | 5.910 | 6.143 | 5.748 | 6.009 | 794,441 | +0.31(+5.50%) |
Feb 03, 2017 | 5.696 | 5.731 | 5.628 | 5.696 | 73,563 | +0.07(+1.27%) |
Feb 02, 2017 | 5.660 | 5.731 | 5.606 | 5.624 | 68,587 | -0.03(-0.48%) |
Feb 01, 2017 | 5.875 | 5.910 | 5.552 | 5.651 | 243,770 | -0.26(-4.39%) |
Jan 31, 2017 | 6.063 | 6.090 | 5.722 | 5.910 | 244,303 | +0.19(+3.29%) |
Jan 30, 2017 | 5.740 | 5.812 | 5.642 | 5.722 | 81,584 | -0.03(-0.47%) |
Jan 27, 2017 | 5.767 | 5.794 | 5.696 | 5.749 | 79,220 | +0.00(+0.00%) |
Jan 26, 2017 | 5.713 | 5.776 | 5.678 | 5.749 | 112,800 | +0.01(+0.16%) |
Jan 25, 2017 | 5.642 | 5.767 | 5.606 | 5.740 | 131,491 | +0.15(+2.72%) |
Jan 24, 2017 | 5.382 | 5.624 | 5.382 | 5.588 | 138,525 | +0.21(+4.00%) |
Jan 23, 2017 | 5.454 | 5.507 | 5.454 | 5.373 | 140,986 | -0.18(-3.23%) |
Jan 20, 2017 | 5.713 | 5.749 | 5.516 | 5.552 | 73,823 | -0.03(-0.48%) |
Jan 19, 2017 | 5.597 | 5.633 | 5.503 | 5.579 | 96,523 | -0.01(-0.16%) |
Jan 18, 2017 | 5.543 | 5.740 | 5.507 | 5.588 | 96,794 | +0.02(+0.32%) |
Jan 17, 2017 | 5.713 | 5.785 | 5.516 | 5.570 | 169,554 | -0.18(-3.12%) |
Jan 13, 2017 | 5.749 | 5.749 | 5.749 | 0 | -0.01(-0.16%) | |
Jan 12, 2017 | 5.749 | 5.821 | 5.727 | 5.758 | 112,628 | -0.02(-0.31%) |
Jan 11, 2017 | 5.696 | 5.776 | 5.669 | 5.776 | 94,860 | +0.11(+1.89%) |
Jan 10, 2017 | 5.669 | 5.776 | 5.660 | 5.669 | 80,949 | +0.02(+0.32%) |
Jan 09, 2017 | 5.722 | 5.758 | 5.633 | 5.651 | 107,141 | -0.09(-1.56%) |
Jan 06, 2017 | 5.642 | 5.776 | 5.543 | 5.740 | 113,225 | +0.11(+1.91%) |
Jan 05, 2017 | 5.803 | 5.821 | 5.606 | 5.633 | 113,445 | -0.20(-3.38%) |
Jan 04, 2017 | 5.910 | 5.928 | 5.812 | 5.830 | 180,910 | -0.07(-1.21%) |
Jan 03, 2017 | 5.839 | 5.919 | 5.731 | 5.902 | 219,714 | +0.21(+3.78%) |
Dec 30, 2016 | 5.687 | 5.687 | 5.687 | 0 | -0.03(-0.47%) | |
Dec 29, 2016 | 5.624 | 5.767 | 5.624 | 5.713 | 101,087 | +0.07(+1.27%) |
Dec 28, 2016 | 5.749 | 5.795 | 5.642 | 5.642 | 141,943 | -0.13(-2.17%) |
Dec 27, 2016 | 5.678 | 5.812 | 5.669 | 5.767 | 124,933 | +0.06(+1.10%) |
Dec 23, 2016 | 5.705 | 5.705 | 5.705 | 0 | +0.01(+0.16%) | |
Dec 22, 2016 | 5.767 | 5.812 | 5.651 | 5.696 | 93,149 | -0.08(-1.40%) |
Dec 21, 2016 | 5.687 | 5.821 | 5.687 | 5.776 | 119,208 | +0.08(+1.42%) |
Dec 20, 2016 | 5.660 | 5.748 | 5.570 | 5.696 | 202,035 | +0.06(+1.11%) |
Dec 19, 2016 | 5.705 | 5.713 | 5.615 | 5.633 | 166,093 | +0.00(+0.00%) |
Dec 16, 2016 | 5.678 | 5.812 | 5.633 | 5.633 | 145,339 | -0.04(-0.79%) |
Dec 15, 2016 | 5.633 | 5.722 | 5.606 | 5.678 | 127,998 | +0.00(+0.00%) |
Dec 14, 2016 | 5.642 | 5.731 | 5.588 | 5.678 | 174,918 | +0.03(+0.48%) |
Dec 13, 2016 | 5.687 | 5.758 | 5.642 | 5.651 | 172,432 | -0.04(-0.63%) |
Dec 12, 2016 | 5.543 | 5.731 | 5.534 | 5.687 | 362,134 | +0.11(+1.93%) |
Dec 09, 2016 | 5.588 | 5.642 | 5.516 | 5.579 | 132,064 | -0.02(-0.32%) |
Dec 08, 2016 | 5.481 | 5.597 | 5.445 | 5.597 | 181,416 | +0.18(+3.31%) |
Dec 07, 2016 | 5.373 | 5.507 | 5.265 | 5.418 | 175,467 | +0.04(+0.67%) |
Dec 06, 2016 | 5.194 | 5.454 | 5.024 | 5.382 | 206,701 | +0.17(+3.26%) |
Dec 05, 2016 | 5.454 | 5.651 | 5.194 | 5.212 | 628,805 | -0.30(-5.37%) |
Dec 02, 2016 | 5.481 | 5.588 | 5.409 | 5.507 | 116,551 | +0.01(+0.16%) |
Dec 01, 2016 | 5.543 | 5.588 | 5.454 | 5.499 | 148,032 | -0.11(-1.92%) |
Nov 30, 2016 | 5.597 | 5.633 | 5.570 | 5.606 | 108,664 | +0.01(+0.16%) |
Nov 29, 2016 | 5.588 | 5.687 | 5.577 | 5.597 | 124,976 | +0.00(+0.00%) |
Nov 28, 2016 | 5.651 | 5.669 | 5.588 | 5.597 | 167,898 | -0.04(-0.79%) |
Nov 25, 2016 | 5.615 | 5.669 | 5.588 | 5.642 | 124,882 | +0.04(+0.80%) |
Nov 23, 2016 | 5.597 | 5.597 | 5.597 | 0 | +0.06(+1.13%) | |
Nov 22, 2016 | 5.481 | 5.624 | 5.481 | 5.534 | 253,282 | +0.04(+0.82%) |
Nov 21, 2016 | 5.463 | 5.633 | 5.427 | 5.490 | 280,358 | +0.04(+0.66%) |
Nov 18, 2016 | 5.445 | 5.543 | 5.409 | 5.454 | 160,839 | -0.01(-0.16%) |
Nov 17, 2016 | 5.472 | 5.499 | 5.391 | 5.463 | 212,822 | -0.04(-0.81%) |
Nov 16, 2016 | 5.149 | 5.525 | 4.988 | 5.507 | 436,244 | +0.27(+5.13%) |
Nov 15, 2016 | 5.364 | 5.373 | 5.185 | 5.239 | 227,340 | -0.09(-1.68%) |
Nov 14, 2016 | 5.185 | 5.373 | 5.176 | 5.328 | 355,520 | +0.12(+2.23%) |
Nov 11, 2016 | 4.773 | 5.319 | 4.746 | 5.212 | 664,292 | +0.45(+9.40%) |
Nov 10, 2016 | 4.773 | 4.863 | 4.693 | 4.764 | 141,113 | -0.06(-1.30%) |
Nov 09, 2016 | 4.657 | 4.899 | 4.657 | 4.827 | 155,082 | +0.06(+1.32%) |
Nov 08, 2016 | 4.702 | 4.827 | 4.675 | 4.764 | 89,082 | +0.01(+0.19%) |
Nov 07, 2016 | 4.728 | 4.836 | 4.639 | 4.755 | 185,568 | -0.02(-0.38%) |
Nov 04, 2016 | 4.809 | 4.854 | 4.764 | 4.773 | 78,281 | -0.01(-0.19%) |
Nov 03, 2016 | 4.836 | 4.836 | 4.773 | 4.782 | 114,989 | -0.01(-0.19%) |
Nov 02, 2016 | 4.782 | 4.836 | 4.782 | 4.791 | 123,766 | +0.00(+0.00%) |
Nov 01, 2016 | 4.791 | 4.836 | 4.702 | 4.791 | 155,861 | +0.12(+2.49%) |
Oct 31, 2016 | 4.782 | 4.782 | 4.648 | 4.675 | 94,655 | -0.10(-2.06%) |
Oct 28, 2016 | 4.791 | 4.916 | 4.719 | 4.773 | 137,039 | -0.03(-0.56%) |
Oct 27, 2016 | 4.809 | 4.836 | 4.742 | 4.800 | 144,352 | +0.03(+0.56%) |
Oct 26, 2016 | 4.710 | 4.782 | 4.702 | 4.773 | 92,434 | +0.10(+2.11%) |
Oct 25, 2016 | 4.764 | 4.845 | 4.612 | 4.675 | 111,427 | -0.02(-0.38%) |
Oct 24, 2016 | 4.639 | 4.719 | 4.612 | 4.693 | 43,607 | +0.04(+0.96%) |
Oct 21, 2016 | 4.648 | 4.684 | 4.612 | 4.648 | 46,544 | -0.03(-0.57%) |
Oct 20, 2016 | 4.630 | 4.710 | 4.603 | 4.675 | 59,493 | -0.02(-0.38%) |
Oct 19, 2016 | 4.612 | 4.746 | 4.603 | 4.693 | 110,148 | +0.10(+2.14%) |
Oct 18, 2016 | 4.630 | 4.639 | 4.567 | 4.594 | 116,331 | +0.00(+0.00%) |
Oct 17, 2016 | 4.666 | 4.719 | 4.539 | 4.594 | 49,080 | -0.08(-1.72%) |
Oct 14, 2016 | 4.693 | 4.715 | 4.585 | 4.675 | 183,589 | +0.00(+0.00%) |
Oct 13, 2016 | 4.773 | 4.787 | 4.666 | 4.675 | 67,257 | -0.10(-2.06%) |
Oct 12, 2016 | 4.809 | 4.809 | 4.719 | 4.773 | 46,983 | -0.01(-0.19%) |
Oct 11, 2016 | 4.916 | 4.916 | 4.684 | 4.782 | 149,028 | -0.11(-2.20%) |
Oct 10, 2016 | 4.925 | 4.997 | 4.854 | 4.890 | 150,452 | +0.15(+3.21%) |
Oct 07, 2016 | 4.746 | 4.791 | 4.702 | 4.737 | 129,191 | -0.02(-0.38%) |
Oct 06, 2016 | 4.836 | 4.872 | 4.737 | 4.755 | 121,717 | +0.01(+0.19%) |
Oct 05, 2016 | 4.746 | 4.782 | 4.702 | 4.746 | 99,521 | +0.03(+0.57%) |
Oct 04, 2016 | 4.737 | 4.791 | 4.706 | 4.719 | 67,497 | +0.02(+0.38%) |
Oct 03, 2016 | 4.719 | 4.787 | 4.657 | 4.702 | 121,283 | -0.08(-1.69%) |
Sep 30, 2016 | 4.818 | 4.836 | 4.751 | 4.782 | 61,127 | -0.03(-0.56%) |
Sep 29, 2016 | 4.881 | 4.890 | 4.773 | 4.809 | 88,880 | -0.06(-1.29%) |
Sep 28, 2016 | 5.006 | 5.033 | 4.818 | 4.872 | 105,827 | -0.08(-1.63%) |
Sep 27, 2016 | 5.006 | 5.085 | 4.881 | 4.952 | 111,631 | -0.02(-0.36%) |
Sep 26, 2016 | 4.970 | 5.140 | 4.919 | 4.970 | 189,942 | +0.03(+0.54%) |
Sep 23, 2016 | 4.809 | 4.979 | 4.809 | 4.943 | 164,919 | +0.03(+0.55%) |
Sep 22, 2016 | 4.890 | 5.015 | 4.881 | 4.916 | 125,174 | +0.04(+0.92%) |
Sep 21, 2016 | 4.684 | 4.919 | 4.684 | 4.872 | 200,409 | +0.18(+3.82%) |
Sep 20, 2016 | 4.773 | 4.773 | 4.693 | 4.693 | 197,956 | -0.04(-0.76%) |
Sep 19, 2016 | 4.684 | 4.796 | 4.684 | 4.728 | 367,876 | +0.02(+0.38%) |
Sep 16, 2016 | 4.755 | 4.762 | 4.666 | 4.710 | 113,742 | -0.04(-0.94%) |
Sep 15, 2016 | 4.773 | 4.818 | 4.723 | 4.755 | 75,238 | +0.02(+0.38%) |
Sep 14, 2016 | 4.755 | 4.836 | 4.702 | 4.737 | 135,924 | -0.02(-0.38%) |
Sep 13, 2016 | 4.854 | 4.881 | 4.719 | 4.755 | 161,216 | -0.23(-4.67%) |
Sep 12, 2016 | 4.854 | 4.988 | 4.773 | 4.988 | 168,704 | +0.09(+1.83%) |
Sep 09, 2016 | 5.078 | 5.078 | 4.881 | 4.899 | 164,694 | -0.18(-3.53%) |
Sep 08, 2016 | 5.113 | 5.113 | 4.997 | 5.078 | 204,383 | +0.06(+1.25%) |
Sep 07, 2016 | 5.149 | 5.149 | 4.988 | 5.015 | 240,262 | +0.01(+0.18%) |
Sep 06, 2016 | 5.104 | 5.140 | 4.881 | 5.006 | 501,546 | -0.10(-1.93%) |
Sep 02, 2016 | 5.104 | 5.104 | 5.104 | 5.104 | 302,392 | +0.04(+0.88%) |
Sep 01, 2016 | 4.943 | 5.104 | 4.925 | 5.060 | 713,541 | +0.18(+3.67%) |
Aug 31, 2016 | 4.666 | 4.943 | 4.567 | 4.881 | 1,433,158 | +0.21(+4.41%) |
Aug 30, 2016 | 4.585 | 4.746 | 4.585 | 4.675 | 94,079 | +0.02(+0.38%) |
Aug 29, 2016 | 4.728 | 4.782 | 4.585 | 4.657 | 167,610 | -0.13(-2.80%) |
Aug 26, 2016 | 4.746 | 4.836 | 4.719 | 4.791 | 155,957 | +0.05(+1.13%) |
Aug 25, 2016 | 4.621 | 4.764 | 4.621 | 4.737 | 192,097 | +0.08(+1.73%) |
Aug 24, 2016 | 4.522 | 4.693 | 4.509 | 4.657 | 232,523 | +0.11(+2.36%) |
Aug 23, 2016 | 4.361 | 4.558 | 4.361 | 4.549 | 192,953 | +0.21(+4.74%) |
Aug 22, 2016 | 4.388 | 4.442 | 4.343 | 4.343 | 173,891 | -0.04(-1.02%) |
Aug 19, 2016 | 4.370 | 4.460 | 4.334 | 4.388 | 159,120 | +0.03(+0.62%) |
Aug 18, 2016 | 4.191 | 4.415 | 4.182 | 4.361 | 148,119 | +0.17(+4.06%) |
Aug 17, 2016 | 4.066 | 4.209 | 4.021 | 4.191 | 184,439 | +0.19(+4.70%) |
Aug 16, 2016 | 3.887 | 4.075 | 3.869 | 4.003 | 192,348 | +0.10(+2.52%) |
Aug 15, 2016 | 3.779 | 3.931 | 3.779 | 3.904 | 103,247 | +0.09(+2.35%) |
Aug 12, 2016 | 3.743 | 3.860 | 3.725 | 3.815 | 87,707 | +0.10(+2.65%) |
Aug 11, 2016 | 3.663 | 3.752 | 3.645 | 3.716 | 116,208 | +0.00(+0.00%) |
Aug 10, 2016 | 3.770 | 3.815 | 3.690 | 3.716 | 105,629 | -0.10(-2.58%) |
Aug 09, 2016 | 3.878 | 3.904 | 3.815 | 3.815 | 75,398 | -0.04(-0.93%) |
Aug 08, 2016 | 3.734 | 3.878 | 3.734 | 3.851 | 56,119 | +0.11(+2.87%) |
Aug 05, 2016 | 3.663 | 3.761 | 3.663 | 3.743 | 61,869 | +0.04(+0.97%) |
Aug 04, 2016 | 3.681 | 3.761 | 3.681 | 3.707 | 1,432,820 | +0.02(+0.49%) |
Aug 03, 2016 | 3.690 | 3.707 | 3.627 | 3.690 | 47,782 | +0.00(+0.00%) |
Aug 02, 2016 | 3.707 | 3.743 | 3.681 | 3.690 | 39,479 | -0.03(-0.72%) |
Aug 01, 2016 | 3.761 | 3.786 | 3.690 | 3.716 | 84,852 | +0.04(+0.97%) |
Jul 29, 2016 | 3.699 | 3.743 | 3.627 | 3.681 | 65,617 | -0.03(-0.72%) |
Jul 28, 2016 | 3.743 | 3.797 | 3.654 | 3.707 | 92,233 | -0.05(-1.43%) |
Jul 27, 2016 | 3.896 | 3.896 | 3.699 | 3.761 | 123,750 | -0.13(-3.45%) |
Jul 26, 2016 | 3.958 | 3.976 | 3.860 | 3.896 | 81,201 | +0.00(+0.00%) |
Jul 25, 2016 | 3.833 | 3.896 | 3.806 | 3.896 | 59,323 | +0.13(+3.33%) |
Jul 22, 2016 | 3.734 | 3.788 | 3.707 | 3.770 | 4,199 | +0.02(+0.48%) |
Jul 21, 2016 | 3.797 | 3.848 | 3.707 | 3.752 | 21,734 | -0.08(-2.10%) |
Jul 20, 2016 | 3.824 | 3.896 | 3.785 | 3.833 | 63,158 | +0.07(+1.90%) |
Jul 19, 2016 | 3.806 | 3.806 | 3.761 | 3.761 | 23,970 | -0.03(-0.71%) |
Jul 18, 2016 | 3.743 | 3.788 | 3.734 | 3.788 | 25,382 | +0.06(+1.68%) |
Jul 15, 2016 | 3.725 | 3.745 | 3.725 | 3.725 | 25,231 | +0.00(+0.00%) |
Jul 14, 2016 | 3.788 | 3.788 | 3.725 | 3.725 | 26,920 | -0.01(-0.24%) |
Jul 13, 2016 | 3.779 | 3.806 | 3.734 | 3.734 | 39,188 | -0.03(-0.71%) |
Jul 12, 2016 | 3.770 | 3.779 | 3.761 | 3.761 | 33,526 | +0.01(+0.24%) |
Jul 11, 2016 | 3.743 | 3.770 | 3.725 | 3.752 | 20,466 | +0.02(+0.60%) |
Jul 08, 2016 | 3.707 | 3.743 | 3.707 | 3.730 | 26,257 | +0.02(+0.60%) |
Jul 07, 2016 | 3.636 | 3.716 | 3.636 | 3.707 | 55,019 | -0.01(-0.24%) |
Jul 05, 2016 | 3.716 | 3.752 | 3.681 | 3.716 | 54,177 | -0.03(-0.72%) |
Jul 01, 2016 | 3.707 | 3.743 | 3.743 | 3.743 | 20,323 | -0.01(-0.24%) |
Jun 30, 2016 | 3.716 | 3.752 | 3.663 | 3.752 | 54,363 | +0.07(+1.95%) |
Jun 29, 2016 | 3.631 | 3.716 | 3.631 | 3.681 | 22,315 | +0.05(+1.48%) |
Jun 28, 2016 | 3.591 | 3.654 | 3.591 | 3.627 | 44,542 | +0.09(+2.53%) |
Jun 27, 2016 | 3.618 | 3.618 | 3.466 | 3.537 | 85,639 | -0.12(-3.19%) |
Jun 24, 2016 | 3.591 | 3.685 | 3.591 | 3.654 | 69,354 | -0.07(-1.92%) |
Jun 23, 2016 | 3.725 | 3.761 | 3.699 | 3.725 | 34,992 | +0.05(+1.46%) |
Jun 22, 2016 | 3.690 | 3.725 | 3.627 | 3.672 | 55,648 | +0.01(+0.24%) |
Jun 21, 2016 | 3.699 | 3.716 | 3.654 | 3.663 | 41,151 | -0.02(-0.49%) |
Jun 20, 2016 | 3.716 | 3.716 | 3.645 | 3.681 | 40,658 | -0.02(-0.48%) |
Jun 17, 2016 | 3.716 | 3.716 | 3.672 | 3.699 | 79,514 | -0.02(-0.48%) |
Jun 16, 2016 | 3.654 | 3.747 | 3.618 | 3.716 | 150,339 | +0.29(+8.36%) |
Jun 15, 2016 | 3.349 | 3.466 | 3.349 | 3.430 | 34,628 | +0.07(+2.13%) |
Jun 14, 2016 | 3.349 | 3.403 | 3.296 | 3.358 | 37,772 | -0.02(-0.53%) |
Jun 13, 2016 | 3.421 | 3.439 | 3.376 | 3.376 | 37,636 | -0.08(-2.33%) |
Jun 10, 2016 | 3.448 | 3.493 | 3.448 | 3.457 | 13,201 | -0.08(-2.28%) |
Jun 09, 2016 | 3.470 | 3.546 | 3.376 | 3.537 | 63,299 | +0.09(+2.60%) |
Jun 08, 2016 | 3.466 | 3.546 | 3.403 | 3.448 | 93,332 | -0.05(-1.53%) |
Jun 07, 2016 | 3.484 | 3.627 | 3.484 | 3.502 | 92,630 | -0.04(-1.26%) |
Jun 06, 2016 | 3.484 | 3.636 | 3.457 | 3.546 | 79,587 | +0.08(+2.33%) |
Jun 03, 2016 | 3.537 | 3.546 | 3.376 | 3.466 | 97,416 | -0.03(-0.77%) |
Jun 02, 2016 | 3.475 | 3.555 | 3.448 | 3.493 | 57,414 | +0.00(+0.00%) |
Jun 01, 2016 | 3.430 | 3.510 | 3.394 | 3.493 | 152,970 | +0.09(+2.63%) |
May 31, 2016 | 3.475 | 3.510 | 3.403 | 3.403 | 82,776 | -0.17(-4.76%) |
May 27, 2016 | 3.484 | 3.573 | 3.573 | 3.573 | 84,866 | +0.11(+3.10%) |
May 26, 2016 | 3.484 | 3.528 | 3.421 | 3.466 | 15,600 | -0.02(-0.51%) |
May 25, 2016 | 3.493 | 3.582 | 3.475 | 3.484 | 20,878 | -0.05(-1.52%) |
May 24, 2016 | 3.475 | 3.573 | 3.475 | 3.537 | 57,981 | +0.10(+2.86%) |
May 23, 2016 | 3.385 | 3.493 | 3.331 | 3.439 | 58,609 | +0.04(+1.32%) |
May 20, 2016 | 3.390 | 3.439 | 3.354 | 3.394 | 43,380 | +0.01(+0.26%) |
May 19, 2016 | 3.340 | 3.385 | 3.304 | 3.385 | 69,705 | -0.01(-0.26%) |
May 18, 2016 | 3.358 | 3.448 | 3.322 | 3.394 | 62,108 | +0.03(+0.80%) |
May 17, 2016 | 3.430 | 3.475 | 3.349 | 3.367 | 39,212 | -0.11(-3.09%) |
May 16, 2016 | 3.448 | 3.555 | 3.430 | 3.475 | 62,803 | -0.04(-1.27%) |
May 13, 2016 | 3.367 | 3.519 | 3.349 | 3.519 | 64,813 | +0.12(+3.42%) |
May 12, 2016 | 3.466 | 3.466 | 3.331 | 3.403 | 46,285 | +0.01(+0.26%) |
May 11, 2016 | 3.475 | 3.519 | 3.322 | 3.394 | 131,258 | -0.12(-3.32%) |
May 10, 2016 | 3.493 | 3.531 | 3.430 | 3.510 | 50,989 | +0.01(+0.26%) |
May 09, 2016 | 3.546 | 3.546 | 3.457 | 3.502 | 81,402 | -0.04(-1.14%) |
May 06, 2016 | 3.493 | 3.560 | 3.439 | 3.542 | 66,110 | +0.07(+1.93%) |
May 05, 2016 | 3.681 | 3.681 | 3.475 | 3.475 | 60,989 | -0.33(-8.71%) |
May 04, 2016 | 3.555 | 3.806 | 3.546 | 3.806 | 125,911 | +0.21(+5.72%) |
May 03, 2016 | 3.725 | 3.770 | 3.537 | 3.600 | 97,913 | -0.23(-6.07%) |
May 02, 2016 | 3.878 | 3.887 | 3.725 | 3.833 | 80,282 | -0.06(-1.61%) |
Apr 29, 2016 | 3.940 | 3.985 | 3.878 | 3.896 | 24,553 | -0.03(-0.69%) |
Apr 28, 2016 | 4.039 | 4.039 | 3.922 | 3.922 | 41,858 | -0.12(-2.88%) |
Apr 27, 2016 | 3.922 | 4.057 | 3.904 | 4.039 | 60,792 | +0.13(+3.20%) |
Apr 26, 2016 | 3.716 | 3.922 | 3.716 | 3.913 | 54,140 | +0.10(+2.58%) |
Apr 25, 2016 | 3.904 | 4.048 | 3.806 | 3.815 | 48,943 | -0.13(-3.40%) |
Apr 22, 2016 | 4.003 | 4.012 | 3.761 | 3.949 | 42,426 | -0.04(-0.90%) |
Apr 21, 2016 | 3.904 | 3.985 | 3.904 | 3.985 | 34,596 | +0.08(+2.06%) |
Apr 20, 2016 | 3.922 | 3.949 | 3.860 | 3.904 | 44,752 | -0.04(-0.91%) |
Apr 19, 2016 | 3.967 | 3.994 | 3.908 | 3.940 | 30,632 | -0.01(-0.23%) |
Apr 18, 2016 | 3.976 | 4.039 | 3.949 | 3.949 | 31,172 | -0.06(-1.56%) |
Apr 15, 2016 | 3.887 | 4.039 | 3.860 | 4.012 | 40,821 | +0.13(+3.23%) |
Apr 14, 2016 | 3.967 | 4.003 | 3.869 | 3.887 | 74,312 | -0.09(-2.25%) |
Apr 13, 2016 | 4.057 | 4.066 | 3.958 | 3.976 | 65,978 | -0.02(-0.45%) |
Apr 12, 2016 | 4.030 | 4.030 | 3.922 | 3.994 | 65,574 | -0.05(-1.22%) |
Apr 11, 2016 | 4.039 | 4.110 | 4.039 | 4.043 | 34,926 | +0.01(+0.33%) |
Apr 08, 2016 | 4.063 | 4.075 | 3.994 | 4.030 | 71,492 | -0.04(-0.88%) |
Apr 07, 2016 | 4.110 | 4.137 | 4.012 | 4.066 | 81,623 | -0.14(-3.40%) |
Apr 06, 2016 | 4.209 | 4.227 | 4.110 | 4.209 | 76,024 | +0.02(+0.43%) |
Apr 05, 2016 | 4.137 | 4.209 | 4.110 | 4.191 | 39,869 | -0.02(-0.43%) |
Apr 04, 2016 | 4.155 | 4.227 | 4.128 | 4.209 | 35,931 | +0.02(+0.43%) |