Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.577 | 4.691 | 4.395 | 4.441 | 8,841 | -0.08(-1.68%) |
Apr 27, 2017 | 4.509 | 4.517 | 4.509 | 4.517 | 777 | -0.07(-1.48%) |
Apr 26, 2017 | 4.433 | 4.584 | 4.433 | 4.584 | 8,928 | +0.14(+3.23%) |
Apr 25, 2017 | 4.555 | 4.661 | 4.411 | 4.441 | 22,280 | -0.18(-3.93%) |
Apr 24, 2017 | 4.661 | 4.661 | 4.547 | 4.623 | 6,640 | -0.17(-3.48%) |
Apr 21, 2017 | 4.464 | 4.865 | 4.373 | 4.789 | 8,371 | +0.30(+6.76%) |
Apr 20, 2017 | 4.486 | 4.486 | 4.486 | 4.486 | 2,884 | +0.08(+1.72%) |
Apr 18, 2017 | 4.411 | 4.411 | 4.411 | 0 | +0.05(+1.22%) | |
Apr 17, 2017 | 4.379 | 4.412 | 4.350 | 4.357 | 11,311 | -0.05(-1.03%) |
Apr 11, 2017 | 4.403 | 4.403 | 4.403 | 95 | +0.08(+1.88%) | |
Apr 10, 2017 | 4.260 | 4.322 | 4.260 | 4.322 | 951 | -0.20(-4.48%) |
Apr 07, 2017 | 4.479 | 4.524 | 4.471 | 4.524 | 5,080 | +0.05(+1.02%) |
Apr 06, 2017 | 4.509 | 4.539 | 4.479 | 4.479 | 2,474 | -0.02(-0.51%) |
Apr 05, 2017 | 4.486 | 4.539 | 4.486 | 4.501 | 3,957 | +0.02(+0.51%) |
Apr 04, 2017 | 4.698 | 4.698 | 4.479 | 4.479 | 10,685 | -0.13(-2.80%) |
Apr 03, 2017 | 4.539 | 4.615 | 4.539 | 4.608 | 852 | +0.02(+0.33%) |
Mar 31, 2017 | 4.547 | 4.668 | 4.517 | 4.592 | 19,620 | +0.05(+1.17%) |
Mar 30, 2017 | 4.695 | 4.926 | 4.492 | 4.539 | 7,686 | +0.00(+0.00%) |
Mar 29, 2017 | 4.168 | 4.539 | 4.115 | 4.539 | 43,727 | +0.27(+6.44%) |
Mar 28, 2017 | 4.471 | 4.471 | 4.236 | 4.265 | 32,636 | -0.24(-5.42%) |
Mar 27, 2017 | 4.501 | 4.547 | 4.448 | 4.509 | 29,502 | -0.11(-2.46%) |
Mar 24, 2017 | 4.559 | 4.676 | 4.559 | 4.623 | 6,909 | -0.08(-1.77%) |
Mar 23, 2017 | 4.714 | 4.714 | 4.706 | 4.706 | 1,157 | +0.08(+1.64%) |
Mar 22, 2017 | 4.623 | 4.725 | 4.623 | 4.630 | 12,939 | +0.01(+0.16%) |
Mar 21, 2017 | 4.774 | 4.774 | 4.623 | 4.623 | 18,055 | -0.15(-3.17%) |
Mar 20, 2017 | 4.774 | 4.850 | 4.774 | 4.774 | 4,292 | +0.00(+0.00%) |
Mar 17, 2017 | 4.835 | 4.835 | 4.774 | 4.774 | 6,299 | -0.08(-1.59%) |
Mar 16, 2017 | 4.903 | 4.903 | 4.852 | 4.852 | 7,529 | -0.03(-0.59%) |
Mar 15, 2017 | 4.774 | 4.911 | 4.774 | 4.880 | 21,881 | +0.02(+0.47%) |
Mar 14, 2017 | 4.853 | 4.911 | 4.853 | 4.858 | 45,154 | -0.04(-0.77%) |
Mar 13, 2017 | 4.850 | 4.911 | 4.835 | 4.896 | 16,861 | +0.08(+1.58%) |
Mar 10, 2017 | 4.820 | 4.820 | 4.820 | 4.820 | 372 | -0.06(-1.25%) |
Mar 09, 2017 | 4.789 | 4.880 | 4.789 | 4.880 | 3,231 | +0.06(+1.26%) |
Mar 08, 2017 | 4.865 | 4.865 | 4.820 | 4.820 | 518 | -0.03(-0.57%) |
Mar 07, 2017 | 4.847 | 4.847 | 4.847 | 4.847 | 1,100 | -0.03(-0.52%) |
Mar 06, 2017 | 4.812 | 4.873 | 4.812 | 4.873 | 3,989 | +0.02(+0.47%) |
Mar 03, 2017 | 4.873 | 4.873 | 4.850 | 4.850 | 422 | +0.03(+0.63%) |
Mar 02, 2017 | 4.873 | 4.873 | 4.820 | 4.820 | 1,811 | +0.01(+0.16%) |
Mar 01, 2017 | 4.812 | 4.865 | 4.812 | 4.812 | 5,930 | -0.00(-0.07%) |
Feb 28, 2017 | 4.815 | 4.820 | 4.812 | 4.815 | 1,689 | -0.01(-0.13%) |
Feb 27, 2017 | 4.843 | 4.850 | 4.822 | 4.822 | 10,489 | +0.00(+0.04%) |
Feb 24, 2017 | 4.865 | 4.865 | 4.819 | 4.820 | 9,155 | -0.06(-1.24%) |
Feb 23, 2017 | 4.865 | 4.911 | 4.865 | 4.880 | 13,595 | +0.02(+0.31%) |
Feb 22, 2017 | 4.873 | 4.887 | 4.865 | 4.865 | 3,510 | -0.04(-0.79%) |
Feb 21, 2017 | 4.903 | 4.911 | 4.865 | 4.904 | 10,253 | +0.03(+0.65%) |
Feb 17, 2017 | 4.873 | 4.873 | 4.873 | 0 | +0.01(+0.16%) | |
Feb 16, 2017 | 4.820 | 4.911 | 4.820 | 4.865 | 4,435 | +0.02(+0.31%) |
Feb 15, 2017 | 4.896 | 4.911 | 4.850 | 4.850 | 8,808 | -0.06(-1.23%) |
Feb 14, 2017 | 4.911 | 4.911 | 4.911 | 4.911 | 246 | -0.02(-0.31%) |
Feb 13, 2017 | 4.880 | 4.926 | 4.849 | 4.926 | 4,858 | +0.03(+0.63%) |
Feb 10, 2017 | 4.903 | 4.937 | 4.888 | 4.895 | 1,698 | -0.08(-1.54%) |
Feb 09, 2017 | 4.981 | 4.981 | 4.972 | 4.972 | 1,105 | +0.05(+0.93%) |
Feb 08, 2017 | 4.865 | 4.957 | 4.865 | 4.926 | 2,859 | +0.01(+0.15%) |
Feb 06, 2017 | 4.918 | 4.918 | 4.918 | 40 | +0.05(+0.93%) | |
Feb 03, 2017 | 4.873 | 4.873 | 4.873 | 4.873 | 270 | -0.02(-0.31%) |
Feb 02, 2017 | 4.926 | 4.964 | 4.843 | 4.888 | 48,652 | -0.06(-1.22%) |
Feb 01, 2017 | 4.896 | 4.986 | 4.813 | 4.949 | 16,584 | +0.07(+1.40%) |
Jan 31, 2017 | 4.888 | 4.986 | 4.816 | 4.880 | 47,757 | +0.06(+1.34%) |
Jan 30, 2017 | 4.964 | 4.966 | 4.761 | 4.816 | 5,365 | -0.13(-2.68%) |
Jan 27, 2017 | 4.994 | 4.994 | 4.812 | 4.949 | 10,026 | +0.04(+0.87%) |
Jan 26, 2017 | 5.039 | 5.040 | 4.880 | 4.906 | 8,842 | -0.02(-0.40%) |
Jan 25, 2017 | 4.926 | 4.926 | 4.926 | 4.926 | 331 | +0.08(+1.57%) |
Jan 24, 2017 | 4.842 | 4.850 | 4.802 | 4.850 | 10,808 | +0.02(+0.31%) |
Jan 23, 2017 | 4.880 | 4.888 | 4.744 | 4.835 | 10,830 | -0.14(-2.74%) |
Jan 20, 2017 | 4.865 | 4.994 | 4.752 | 4.971 | 5,715 | +0.18(+3.72%) |
Jan 19, 2017 | 4.896 | 4.896 | 4.744 | 4.793 | 11,408 | -0.00(-0.08%) |
Jan 18, 2017 | 4.767 | 5.070 | 4.744 | 4.797 | 11,514 | -0.06(-1.16%) |
Jan 17, 2017 | 5.032 | 5.032 | 4.721 | 4.853 | 19,069 | -0.20(-3.99%) |
Jan 13, 2017 | 5.055 | 5.055 | 5.055 | 0 | -0.02(-0.30%) | |
Jan 12, 2017 | 4.873 | 5.070 | 4.472 | 5.070 | 37,445 | +0.14(+2.77%) |
Jan 11, 2017 | 5.002 | 5.002 | 4.926 | 4.933 | 11,565 | -0.17(-3.27%) |
Jan 10, 2017 | 5.115 | 5.146 | 4.785 | 5.100 | 20,446 | +0.10(+1.97%) |
Jan 09, 2017 | 5.221 | 5.229 | 4.731 | 5.002 | 60,767 | -0.12(-2.37%) |
Jan 06, 2017 | 5.062 | 5.221 | 4.941 | 5.123 | 24,319 | +0.12(+2.42%) |
Jan 05, 2017 | 4.812 | 5.176 | 4.812 | 5.002 | 50,154 | +0.23(+4.76%) |
Jan 04, 2017 | 4.479 | 4.864 | 4.479 | 4.774 | 87,868 | +0.31(+7.05%) |
Jan 03, 2017 | 4.274 | 4.479 | 4.274 | 4.460 | 32,957 | +0.09(+1.99%) |
Dec 30, 2016 | 4.373 | 4.373 | 4.373 | 0 | +0.09(+2.12%) | |
Dec 29, 2016 | 4.342 | 4.342 | 4.282 | 4.282 | 7,316 | -0.11(-2.59%) |
Dec 28, 2016 | 4.176 | 4.395 | 4.176 | 4.395 | 52,394 | +0.20(+4.88%) |
Dec 27, 2016 | 4.259 | 4.456 | 4.107 | 4.191 | 18,972 | -0.27(-5.95%) |
Dec 23, 2016 | 4.456 | 4.456 | 4.456 | 0 | +0.15(+3.52%) | |
Dec 22, 2016 | 4.350 | 4.350 | 3.918 | 4.304 | 31,755 | +0.14(+3.27%) |
Dec 21, 2016 | 4.100 | 4.411 | 4.035 | 4.168 | 67,251 | +0.02(+0.37%) |
Dec 20, 2016 | 3.888 | 4.153 | 3.882 | 4.153 | 60,482 | +0.27(+7.03%) |
Dec 19, 2016 | 3.819 | 4.016 | 3.789 | 3.880 | 15,454 | -0.03(-0.78%) |
Dec 16, 2016 | 3.978 | 3.984 | 3.789 | 3.910 | 64,634 | -0.08(-1.90%) |
Dec 15, 2016 | 4.229 | 4.312 | 3.918 | 3.986 | 76,942 | -0.34(-7.88%) |
Dec 14, 2016 | 3.986 | 4.365 | 3.960 | 4.327 | 8,626 | +0.14(+3.26%) |
Dec 13, 2016 | 4.198 | 4.221 | 4.032 | 4.191 | 3,874 | +0.06(+1.47%) |
Dec 12, 2016 | 4.327 | 4.327 | 3.926 | 4.130 | 96,955 | -0.20(-4.54%) |
Dec 09, 2016 | 4.205 | 4.433 | 4.173 | 4.326 | 28,379 | -0.10(-2.24%) |
Dec 08, 2016 | 4.433 | 4.433 | 4.114 | 4.426 | 14,809 | +0.06(+1.39%) |
Dec 07, 2016 | 4.433 | 4.471 | 4.320 | 4.365 | 5,746 | -0.11(-2.54%) |
Dec 06, 2016 | 4.464 | 4.524 | 4.047 | 4.479 | 52,056 | +0.15(+3.53%) |
Dec 05, 2016 | 4.265 | 4.335 | 4.229 | 4.326 | 109,060 | +0.09(+2.11%) |
Dec 02, 2016 | 4.236 | 4.300 | 4.229 | 4.236 | 6,761 | -0.10(-2.30%) |
Dec 01, 2016 | 4.322 | 4.336 | 4.265 | 4.336 | 34,172 | +0.01(+0.16%) |
Nov 30, 2016 | 4.371 | 4.371 | 4.253 | 4.329 | 75,086 | +0.06(+1.50%) |
Nov 29, 2016 | 4.379 | 4.379 | 4.253 | 4.265 | 35,814 | -0.07(-1.64%) |
Nov 28, 2016 | 4.407 | 4.407 | 4.087 | 4.336 | 27,861 | +0.10(+2.35%) |
Nov 25, 2016 | 4.336 | 4.336 | 4.194 | 4.236 | 15,880 | -0.04(-0.83%) |
Nov 23, 2016 | 4.272 | 4.272 | 4.272 | 0 | +0.01(+0.17%) | |
Nov 22, 2016 | 3.970 | 4.478 | 3.966 | 4.265 | 108,652 | +0.29(+7.39%) |
Nov 21, 2016 | 3.966 | 3.976 | 3.966 | 3.971 | 6,354 | -0.01(-0.16%) |
Nov 18, 2016 | 3.988 | 3.988 | 3.917 | 3.978 | 3,909 | -0.04(-0.96%) |
Nov 17, 2016 | 3.955 | 4.023 | 3.955 | 4.016 | 3,517 | +0.11(+2.73%) |
Nov 16, 2016 | 4.052 | 4.158 | 3.739 | 3.909 | 7,526 | -0.14(-3.34%) |
Nov 15, 2016 | 3.952 | 4.044 | 3.914 | 4.044 | 3,065 | +0.10(+2.52%) |
Nov 14, 2016 | 3.696 | 3.945 | 3.696 | 3.945 | 17,087 | +0.26(+7.14%) |
Nov 11, 2016 | 3.554 | 3.682 | 3.554 | 3.682 | 2,345 | -0.03(-0.77%) |
Nov 10, 2016 | 3.696 | 3.710 | 3.696 | 3.710 | 935 | +0.07(+1.95%) |
Nov 09, 2016 | 3.732 | 3.767 | 3.593 | 3.639 | 13,332 | +0.00(+0.09%) |
Nov 08, 2016 | 3.625 | 3.636 | 3.625 | 3.636 | 773 | +0.15(+4.31%) |
Nov 07, 2016 | 3.981 | 4.002 | 3.440 | 3.486 | 16,842 | -0.49(-12.43%) |
Nov 04, 2016 | 3.988 | 3.995 | 3.981 | 3.981 | 7,813 | +0.04(+1.08%) |
Nov 03, 2016 | 3.938 | 3.938 | 3.938 | 3.938 | 392 | +0.06(+1.65%) |
Nov 02, 2016 | 4.158 | 4.158 | 3.873 | 3.874 | 5,851 | -0.04(-0.91%) |
Nov 01, 2016 | 3.909 | 3.909 | 3.909 | 3.909 | 140 | -0.03(-0.85%) |
Oct 31, 2016 | 3.923 | 3.967 | 3.909 | 3.943 | 1,477 | +0.02(+0.49%) |
Oct 28, 2016 | 4.094 | 4.094 | 3.909 | 3.924 | 12,649 | -0.11(-2.82%) |
Oct 27, 2016 | 4.016 | 4.037 | 4.016 | 4.037 | 4,082 | +0.03(+0.71%) |
Oct 26, 2016 | 4.009 | 4.009 | 4.009 | 4.009 | 222 | +0.00(+0.00%) |
Oct 25, 2016 | 4.002 | 4.037 | 3.962 | 4.009 | 2,748 | +0.05(+1.26%) |
Oct 24, 2016 | 3.973 | 3.973 | 3.959 | 3.959 | 669 | -0.01(-0.36%) |
Oct 20, 2016 | 3.973 | 3.973 | 3.973 | 3.973 | 1,406 | -0.01(-0.18%) |
Oct 19, 2016 | 3.980 | 3.981 | 3.973 | 3.981 | 3,218 | +0.02(+0.40%) |
Oct 18, 2016 | 3.965 | 3.965 | 3.965 | 3.965 | 728 | +0.07(+1.78%) |
Oct 17, 2016 | 3.909 | 3.909 | 3.895 | 3.895 | 2,574 | +0.01(+0.36%) |
Oct 14, 2016 | 3.917 | 3.917 | 3.876 | 3.881 | 1,890 | -0.07(-1.74%) |
Oct 13, 2016 | 3.950 | 3.950 | 3.950 | 3.950 | 703 | -0.09(-2.17%) |
Oct 11, 2016 | 4.052 | 4.037 | 4.037 | 4.037 | 47 | -0.01(-0.35%) |
Oct 10, 2016 | 4.080 | 4.158 | 4.052 | 4.052 | 12,806 | +0.05(+1.23%) |
Oct 07, 2016 | 4.002 | 4.003 | 4.002 | 4.003 | 4,445 | +0.08(+2.01%) |
Oct 06, 2016 | 4.002 | 4.002 | 3.781 | 3.924 | 4,936 | -0.09(-2.30%) |
Oct 05, 2016 | 3.927 | 4.016 | 3.927 | 4.016 | 6,730 | +0.11(+2.82%) |
Oct 04, 2016 | 3.895 | 3.981 | 3.808 | 3.906 | 4,901 | +0.01(+0.28%) |
Oct 03, 2016 | 3.831 | 3.961 | 3.789 | 3.895 | 9,570 | +0.06(+1.67%) |
Sep 30, 2016 | 3.890 | 3.890 | 3.781 | 3.831 | 14,238 | -0.04(-1.15%) |
Sep 29, 2016 | 3.867 | 3.886 | 3.846 | 3.876 | 12,408 | +0.01(+0.23%) |
Sep 28, 2016 | 3.860 | 3.874 | 3.860 | 3.867 | 2,930 | +0.03(+0.70%) |
Sep 27, 2016 | 3.850 | 3.850 | 3.840 | 3.840 | 5,129 | -0.07(-1.78%) |
Sep 26, 2016 | 3.981 | 3.988 | 3.803 | 3.909 | 4,199 | +0.04(+0.92%) |
Sep 23, 2016 | 3.917 | 3.917 | 3.867 | 3.874 | 13,187 | -0.04(-1.09%) |
Sep 22, 2016 | 3.888 | 4.064 | 3.888 | 3.917 | 14,932 | +0.03(+0.73%) |
Sep 21, 2016 | 3.838 | 3.917 | 3.773 | 3.888 | 4,721 | +0.05(+1.30%) |
Sep 20, 2016 | 3.893 | 3.893 | 3.838 | 3.838 | 773 | -0.03(-0.89%) |
Sep 19, 2016 | 3.732 | 3.873 | 3.705 | 3.873 | 8,518 | +0.07(+1.81%) |
Sep 16, 2016 | 3.760 | 3.902 | 3.746 | 3.804 | 3,595 | +0.04(+1.16%) |
Sep 15, 2016 | 3.739 | 3.760 | 3.739 | 3.760 | 1,764 | -0.15(-3.81%) |
Sep 13, 2016 | 3.902 | 3.909 | 3.909 | 3.909 | 11 | -0.06(-1.61%) |
Sep 12, 2016 | 3.853 | 4.013 | 3.853 | 3.973 | 3,552 | -0.01(-0.36%) |
Sep 09, 2016 | 4.123 | 4.123 | 3.497 | 3.988 | 7,151 | -0.17(-4.00%) |
Sep 08, 2016 | 4.080 | 4.154 | 4.080 | 4.154 | 14,286 | +0.07(+1.81%) |
Sep 07, 2016 | 4.080 | 4.080 | 4.016 | 4.080 | 3,403 | +0.01(+0.17%) |
Sep 06, 2016 | 4.080 | 4.080 | 4.073 | 4.073 | 787 | -0.01(-0.35%) |
Sep 02, 2016 | 4.044 | 4.087 | 4.087 | 4.087 | 5,486 | -0.02(-0.52%) |
Aug 31, 2016 | 4.165 | 4.108 | 4.108 | 4.108 | 239 | +0.02(+0.52%) |
Aug 30, 2016 | 3.981 | 4.180 | 3.981 | 4.087 | 9,994 | +0.12(+3.05%) |
Aug 29, 2016 | 3.881 | 4.023 | 3.881 | 3.966 | 35,524 | +0.09(+2.20%) |
Aug 26, 2016 | 3.896 | 3.896 | 3.860 | 3.881 | 1,297 | +0.01(+0.37%) |
Aug 25, 2016 | 3.824 | 3.938 | 3.824 | 3.867 | 5,920 | +0.03(+0.74%) |
Aug 24, 2016 | 3.810 | 3.888 | 3.604 | 3.838 | 5,555 | -0.07(-1.82%) |
Aug 23, 2016 | 4.073 | 4.073 | 3.632 | 3.909 | 37,883 | +0.00(+0.06%) |
Aug 22, 2016 | 4.059 | 4.130 | 3.907 | 3.907 | 10,486 | -0.25(-6.04%) |
Aug 19, 2016 | 3.608 | 4.164 | 3.533 | 4.158 | 15,361 | +0.44(+11.85%) |
Aug 18, 2016 | 3.654 | 3.725 | 3.518 | 3.718 | 5,400 | +0.07(+1.78%) |
Aug 17, 2016 | 3.602 | 3.652 | 3.554 | 3.652 | 6,398 | -0.05(-1.39%) |
Aug 16, 2016 | 3.637 | 3.704 | 3.526 | 3.704 | 5,633 | +0.22(+6.35%) |
Aug 15, 2016 | 3.277 | 3.810 | 3.277 | 3.483 | 37,537 | +0.21(+6.52%) |
Aug 12, 2016 | 3.270 | 3.270 | 3.270 | 3.270 | 830 | -0.13(-3.77%) |
Aug 11, 2016 | 3.383 | 3.469 | 3.367 | 3.398 | 4,386 | +0.01(+0.41%) |
Aug 10, 2016 | 3.384 | 3.384 | 3.384 | 3.384 | 168 | -0.09(-2.45%) |
Aug 08, 2016 | 3.419 | 3.469 | 3.469 | 3.469 | 4 | +0.04(+1.18%) |
Aug 05, 2016 | 3.355 | 3.428 | 3.355 | 3.428 | 1,682 | +0.11(+3.32%) |
Aug 04, 2016 | 3.440 | 3.440 | 3.196 | 3.318 | 2,899 | -0.09(-2.55%) |
Aug 03, 2016 | 3.298 | 3.412 | 3.298 | 3.405 | 1,931 | +0.14(+4.13%) |
Aug 02, 2016 | 3.248 | 3.270 | 3.234 | 3.270 | 3,178 | -0.01(-0.22%) |
Aug 01, 2016 | 3.021 | 3.348 | 3.021 | 3.277 | 22,018 | +0.09(+2.67%) |
Jul 29, 2016 | 3.192 | 3.199 | 3.091 | 3.192 | 5,687 | +0.03(+0.90%) |
Jul 28, 2016 | 3.128 | 3.163 | 3.128 | 3.163 | 10,291 | +0.06(+2.06%) |
Jul 27, 2016 | 3.120 | 3.128 | 3.099 | 3.099 | 13,654 | +0.10(+3.32%) |
Jul 26, 2016 | 3.092 | 3.113 | 3.000 | 3.000 | 3,874 | -0.09(-2.99%) |
Jul 25, 2016 | 3.004 | 3.106 | 3.000 | 3.092 | 4,392 | +0.06(+2.11%) |
Jul 22, 2016 | 3.064 | 3.085 | 3.028 | 3.028 | 1,575 | -0.01(-0.23%) |
Jul 21, 2016 | 2.985 | 3.045 | 2.985 | 3.035 | 8,062 | +0.01(+0.47%) |
Jul 20, 2016 | 3.056 | 3.106 | 3.021 | 3.021 | 2,357 | -0.07(-2.30%) |
Jul 19, 2016 | 3.092 | 3.092 | 3.092 | 3.092 | 182 | +0.00(+0.00%) |
Jul 18, 2016 | 2.971 | 3.106 | 2.971 | 3.092 | 15,856 | +0.03(+0.95%) |
Jul 15, 2016 | 3.063 | 3.063 | 3.063 | 3.063 | 1,406 | +0.02(+0.59%) |
Jul 12, 2016 | 2.992 | 3.045 | 3.045 | 3.045 | 8 | +0.03(+1.04%) |
Jul 11, 2016 | 3.007 | 3.021 | 2.914 | 3.014 | 3,608 | +0.00(+0.00%) |
Jul 08, 2016 | 2.985 | 3.021 | 2.978 | 3.014 | 8,156 | -0.00(-0.11%) |
Jul 07, 2016 | 2.900 | 3.017 | 2.900 | 3.017 | 6,826 | +0.17(+6.12%) |
Jul 05, 2016 | 3.049 | 3.049 | 2.843 | 2.843 | 6,775 | -0.25(-8.05%) |
Jul 01, 2016 | 3.078 | 3.092 | 3.092 | 3.092 | 4,361 | +0.01(+0.45%) |
Jun 30, 2016 | 3.078 | 3.078 | 3.078 | 3.078 | 703 | +0.03(+0.94%) |
Jun 29, 2016 | 3.120 | 3.120 | 3.045 | 3.049 | 2,380 | -0.00(-0.14%) |
Jun 28, 2016 | 2.921 | 3.156 | 2.921 | 3.054 | 8,114 | +0.12(+4.12%) |
Jun 27, 2016 | 2.914 | 2.950 | 2.914 | 2.933 | 6,403 | -0.02(-0.58%) |
Jun 24, 2016 | 2.907 | 2.950 | 2.907 | 2.950 | 5,550 | -0.04(-1.19%) |
Jun 23, 2016 | 3.056 | 3.056 | 2.914 | 2.985 | 15,600 | -0.07(-2.33%) |
Jun 22, 2016 | 3.056 | 3.056 | 3.056 | 3.056 | 4,781 | +0.06(+2.14%) |
Jun 20, 2016 | 2.971 | 2.993 | 2.993 | 2.993 | 53 | -0.10(-3.21%) |
Jun 16, 2016 | 3.000 | 3.092 | 3.092 | 3.092 | 3,095 | +0.13(+4.31%) |
Jun 15, 2016 | 3.128 | 3.128 | 2.964 | 2.964 | 700 | -0.15(-4.90%) |
Jun 14, 2016 | 3.042 | 3.128 | 2.950 | 3.117 | 29,393 | +0.04(+1.27%) |
Jun 13, 2016 | 3.199 | 3.199 | 3.064 | 3.078 | 10,537 | -0.14(-4.20%) |
Jun 10, 2016 | 3.234 | 3.248 | 3.211 | 3.213 | 5,638 | -0.08(-2.38%) |
Jun 09, 2016 | 3.284 | 3.319 | 3.284 | 3.291 | 9,847 | +0.01(+0.43%) |
Jun 08, 2016 | 3.208 | 3.288 | 3.208 | 3.277 | 23,031 | +0.00(+0.00%) |
Jun 07, 2016 | 3.398 | 3.398 | 3.270 | 3.277 | 10,042 | +0.06(+1.99%) |
Jun 06, 2016 | 3.348 | 3.408 | 3.213 | 3.213 | 15,300 | -0.13(-3.90%) |
Jun 03, 2016 | 3.355 | 3.358 | 3.341 | 3.343 | 29,361 | -0.01(-0.36%) |
Jun 02, 2016 | 3.293 | 3.362 | 3.284 | 3.355 | 24,338 | +0.09(+2.61%) |
Jun 01, 2016 | 3.156 | 3.341 | 3.014 | 3.270 | 35,541 | +0.11(+3.60%) |
May 31, 2016 | 2.637 | 3.315 | 2.637 | 3.156 | 134,143 | +0.49(+18.20%) |
May 27, 2016 | 2.673 | 2.670 | 2.670 | 2.670 | 1,125 | -0.03(-1.14%) |
May 26, 2016 | 2.611 | 2.701 | 2.611 | 2.701 | 9,658 | +0.03(+1.07%) |
May 24, 2016 | 2.630 | 2.672 | 2.672 | 2.672 | 3,517 | +0.05(+1.97%) |
May 23, 2016 | 2.587 | 2.621 | 2.587 | 2.621 | 2,602 | -0.00(-0.08%) |
May 20, 2016 | 2.573 | 2.623 | 2.573 | 2.623 | 7,298 | +0.04(+1.37%) |
May 19, 2016 | 2.602 | 2.602 | 2.587 | 2.587 | 5,301 | -0.01(-0.55%) |
May 18, 2016 | 2.587 | 2.682 | 2.587 | 2.602 | 4,648 | -0.11(-3.94%) |
May 16, 2016 | 2.708 | 2.708 | 2.708 | 2.708 | 3,517 | +0.08(+2.97%) |
May 13, 2016 | 2.630 | 2.637 | 2.630 | 2.630 | 984 | +0.05(+1.93%) |
May 12, 2016 | 2.580 | 2.580 | 2.580 | 2.580 | 441 | -0.02(-0.82%) |
May 10, 2016 | 2.701 | 2.602 | 2.602 | 2.602 | 703 | -0.13(-4.91%) |
May 09, 2016 | 2.658 | 2.736 | 2.658 | 2.736 | 5,803 | +0.14(+5.45%) |
May 06, 2016 | 2.594 | 2.598 | 2.594 | 2.594 | 2,532 | -0.02(-0.82%) |
May 05, 2016 | 2.616 | 2.616 | 2.616 | 2.616 | 140 | -0.03(-1.08%) |
May 04, 2016 | 2.515 | 2.644 | 2.515 | 2.644 | 5,523 | +0.18(+7.27%) |
May 03, 2016 | 2.582 | 2.582 | 2.465 | 2.465 | 2,954 | -0.09(-3.67%) |