Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.700 | 5.700 | 5.620 | 5.640 | 40,382 | -0.30(-5.05%) |
Apr 27, 2017 | 6.060 | 6.060 | 5.900 | 5.940 | 37,915 | -0.21(-3.41%) |
Apr 26, 2017 | 6.120 | 6.190 | 6.120 | 6.150 | 16,508 | -0.05(-0.77%) |
Apr 25, 2017 | 6.130 | 6.210 | 6.130 | 6.198 | 40,428 | +0.18(+2.96%) |
Apr 24, 2017 | 6.000 | 6.030 | 5.980 | 6.020 | 15,253 | +0.28(+4.95%) |
Apr 21, 2017 | 5.730 | 5.800 | 5.730 | 5.736 | 81,405 | +0.06(+1.02%) |
Apr 20, 2017 | 5.670 | 5.700 | 5.660 | 5.678 | 20,349 | -0.01(-0.16%) |
Apr 19, 2017 | 5.770 | 5.770 | 5.660 | 5.687 | 25,207 | -0.08(-1.44%) |
Apr 18, 2017 | 5.750 | 5.780 | 5.725 | 5.770 | 39,645 | +0.03(+0.52%) |
Apr 17, 2017 | 5.690 | 5.850 | 5.690 | 5.740 | 42,819 | +0.06(+1.06%) |
Apr 13, 2017 | 5.830 | 5.830 | 5.680 | 5.680 | 11,471 | -0.12(-2.07%) |
Apr 12, 2017 | 5.920 | 5.920 | 5.750 | 5.800 | 62,912 | -0.14(-2.42%) |
Apr 11, 2017 | 5.940 | 5.950 | 5.860 | 5.944 | 16,418 | +0.09(+1.61%) |
Apr 10, 2017 | 5.760 | 5.870 | 5.740 | 5.850 | 25,369 | +0.11(+1.85%) |
Apr 07, 2017 | 5.780 | 5.790 | 5.740 | 5.744 | 6,543 | -0.06(-0.97%) |
Apr 06, 2017 | 5.856 | 5.888 | 5.800 | 5.800 | 19,840 | -0.08(-1.36%) |
Apr 05, 2017 | 5.960 | 5.980 | 5.880 | 5.880 | 96,802 | +0.06(+1.03%) |
Apr 04, 2017 | 5.780 | 5.840 | 5.764 | 5.820 | 11,309 | -0.00(-0.09%) |
Apr 03, 2017 | 5.800 | 5.874 | 5.800 | 5.825 | 3,954 | +0.01(+0.17%) |
Mar 31, 2017 | 5.790 | 5.840 | 5.766 | 5.815 | 17,857 | +0.01(+0.09%) |
Mar 30, 2017 | 5.790 | 5.888 | 5.780 | 5.810 | 7,816 | +0.01(+0.17%) |
Mar 29, 2017 | 5.750 | 5.810 | 5.730 | 5.800 | 25,737 | +0.06(+1.13%) |
Mar 28, 2017 | 5.690 | 5.770 | 5.690 | 5.735 | 13,147 | +0.00(+0.09%) |
Mar 27, 2017 | 5.730 | 5.730 | 5.650 | 5.730 | 19,503 | -0.17(-2.88%) |
Mar 24, 2017 | 5.926 | 5.960 | 5.900 | 5.900 | 22,949 | -0.02(-0.30%) |
Mar 23, 2017 | 5.940 | 5.950 | 5.900 | 5.918 | 17,379 | +0.01(+0.14%) |
Mar 22, 2017 | 5.920 | 5.945 | 5.890 | 5.910 | 55,134 | +0.02(+0.37%) |
Mar 21, 2017 | 6.030 | 6.030 | 5.888 | 5.888 | 24,234 | -0.21(-3.48%) |
Mar 20, 2017 | 6.030 | 6.150 | 6.030 | 6.100 | 82,600 | -0.12(-1.93%) |
Mar 17, 2017 | 6.230 | 6.260 | 6.190 | 6.220 | 41,117 | +0.18(+2.98%) |
Mar 16, 2017 | 6.080 | 6.100 | 6.000 | 6.040 | 47,692 | +0.12(+2.03%) |
Mar 15, 2017 | 5.834 | 5.920 | 5.800 | 5.920 | 28,910 | +0.12(+2.07%) |
Mar 14, 2017 | 5.800 | 5.850 | 5.785 | 5.800 | 37,171 | -0.09(-1.53%) |
Mar 13, 2017 | 5.914 | 5.930 | 5.890 | 5.890 | 35,772 | +0.03(+0.51%) |
Mar 10, 2017 | 5.860 | 5.880 | 5.830 | 5.860 | 18,088 | +0.11(+1.91%) |
Mar 09, 2017 | 5.790 | 5.810 | 5.720 | 5.750 | 24,766 | -0.06(-1.03%) |
Mar 08, 2017 | 5.970 | 5.970 | 5.810 | 5.810 | 77,386 | +0.07(+1.22%) |
Mar 07, 2017 | 5.815 | 5.830 | 5.728 | 5.740 | 35,092 | -0.01(-0.17%) |
Mar 06, 2017 | 5.740 | 5.760 | 5.710 | 5.750 | 38,290 | +0.01(+0.17%) |
Mar 03, 2017 | 5.680 | 5.740 | 5.680 | 5.740 | 50,203 | +0.07(+1.23%) |
Mar 02, 2017 | 5.772 | 5.780 | 5.670 | 5.670 | 16,929 | -0.11(-1.90%) |
Mar 01, 2017 | 5.730 | 5.850 | 5.720 | 5.780 | 29,653 | +0.15(+2.66%) |
Feb 28, 2017 | 5.550 | 5.650 | 5.550 | 5.630 | 37,634 | +0.09(+1.72%) |
Feb 27, 2017 | 5.576 | 5.580 | 5.530 | 5.535 | 43,241 | +0.00(+0.09%) |
Feb 24, 2017 | 5.490 | 5.550 | 5.460 | 5.530 | 23,781 | -0.16(-2.81%) |
Feb 23, 2017 | 5.780 | 5.780 | 5.690 | 5.690 | 78,709 | -0.04(-0.70%) |
Feb 22, 2017 | 5.770 | 5.790 | 5.708 | 5.730 | 269,565 | -0.11(-1.88%) |
Feb 21, 2017 | 5.880 | 5.890 | 5.776 | 5.840 | 1,057,526 | +0.03(+0.52%) |
Feb 17, 2017 | 5.810 | 5.810 | 5.810 | 0 | -0.01(-0.09%) | |
Feb 16, 2017 | 5.825 | 5.840 | 5.795 | 5.815 | 493,705 | +0.03(+0.43%) |
Feb 15, 2017 | 5.800 | 5.840 | 5.760 | 5.790 | 1,019,138 | -0.09(-1.61%) |
Feb 14, 2017 | 5.870 | 5.920 | 5.840 | 5.885 | 10,089 | -0.06(-0.93%) |
Feb 13, 2017 | 5.870 | 5.970 | 5.870 | 5.940 | 634,480 | +0.21(+3.66%) |
Feb 10, 2017 | 5.715 | 5.750 | 5.710 | 5.730 | 61,415 | +0.06(+1.06%) |
Feb 09, 2017 | 5.665 | 5.690 | 5.652 | 5.670 | 48,122 | -0.04(-0.70%) |
Feb 08, 2017 | 5.630 | 5.735 | 5.630 | 5.710 | 25,957 | -0.09(-1.55%) |
Feb 07, 2017 | 5.790 | 5.827 | 5.790 | 5.800 | 25,955 | +0.04(+0.69%) |
Feb 06, 2017 | 5.760 | 5.760 | 5.730 | 5.760 | 10,313 | -0.00(-0.09%) |
Feb 03, 2017 | 5.775 | 5.800 | 5.750 | 5.765 | 95,803 | +0.03(+0.61%) |
Feb 02, 2017 | 5.755 | 5.775 | 5.730 | 5.730 | 13,649 | -0.02(-0.35%) |
Feb 01, 2017 | 5.740 | 5.764 | 5.717 | 5.750 | 254,434 | +0.11(+1.95%) |
Jan 31, 2017 | 5.620 | 5.655 | 5.610 | 5.640 | 2,159,154 | -0.04(-0.70%) |
Jan 30, 2017 | 5.720 | 5.740 | 5.714 | 5.680 | 470,783 | -0.18(-2.99%) |
Jan 27, 2017 | 5.850 | 5.870 | 5.838 | 5.855 | 14,078 | +0.03(+0.43%) |
Jan 26, 2017 | 5.852 | 5.920 | 5.810 | 5.830 | 281,190 | +0.06(+1.04%) |
Jan 25, 2017 | 5.740 | 5.780 | 5.740 | 5.770 | 1,376,691 | -0.02(-0.41%) |
Jan 24, 2017 | 5.700 | 5.842 | 5.700 | 5.794 | 148,163 | +0.41(+7.70%) |
Jan 23, 2017 | 5.360 | 5.380 | 5.330 | 5.380 | 15,136 | +0.09(+1.72%) |
Jan 20, 2017 | 5.290 | 5.290 | 5.250 | 5.289 | 21,384 | +0.06(+1.13%) |
Jan 19, 2017 | 5.220 | 5.240 | 5.200 | 5.230 | 26,123 | +0.17(+3.28%) |
Jan 18, 2017 | 5.070 | 5.130 | 5.060 | 5.064 | 24,724 | +0.05(+1.08%) |
Jan 17, 2017 | 5.050 | 5.050 | 5.000 | 5.010 | 24,264 | -0.04(-0.79%) |
Jan 13, 2017 | 5.050 | 5.050 | 5.050 | 0 | -0.07(-1.37%) | |
Jan 12, 2017 | 5.120 | 5.130 | 5.090 | 5.120 | 26,293 | +0.12(+2.48%) |
Jan 11, 2017 | 4.920 | 5.005 | 4.900 | 4.996 | 36,683 | +0.10(+1.96%) |
Jan 10, 2017 | 4.900 | 4.900 | 4.870 | 4.900 | 21,458 | +0.06(+1.24%) |
Jan 09, 2017 | 4.800 | 4.855 | 4.800 | 4.840 | 21,719 | +0.05(+1.04%) |
Jan 06, 2017 | 4.810 | 4.840 | 4.790 | 4.790 | 23,937 | -0.08(-1.64%) |
Jan 05, 2017 | 4.800 | 4.870 | 4.780 | 4.870 | 30,692 | +0.12(+2.53%) |
Jan 04, 2017 | 4.730 | 4.770 | 4.710 | 4.750 | 19,373 | +0.02(+0.42%) |
Jan 03, 2017 | 4.740 | 4.746 | 4.710 | 4.730 | 20,103 | +0.01(+0.21%) |
Dec 30, 2016 | 4.720 | 4.720 | 4.720 | 0 | +0.03(+0.64%) | |
Dec 29, 2016 | 4.710 | 4.720 | 4.680 | 4.690 | 96,392 | -0.04(-0.85%) |
Dec 28, 2016 | 4.725 | 4.740 | 4.720 | 4.730 | 67,287 | +0.07(+1.50%) |
Dec 27, 2016 | 4.670 | 4.670 | 4.650 | 4.660 | 25,783 | +0.02(+0.43%) |
Dec 23, 2016 | 4.640 | 4.640 | 4.640 | 0 | -0.01(-0.22%) | |
Dec 22, 2016 | 4.678 | 4.700 | 4.650 | 4.650 | 43,793 | -0.07(-1.48%) |
Dec 21, 2016 | 4.730 | 4.750 | 4.720 | 4.720 | 35,077 | -0.01(-0.21%) |
Dec 20, 2016 | 4.680 | 4.750 | 4.680 | 4.730 | 42,724 | +0.03(+0.64%) |
Dec 19, 2016 | 4.705 | 4.738 | 4.700 | 4.700 | 14,801 | -0.00(-0.11%) |
Dec 16, 2016 | 4.724 | 4.756 | 4.700 | 4.705 | 29,846 | +0.07(+1.40%) |
Dec 15, 2016 | 4.670 | 4.690 | 4.630 | 4.640 | 40,284 | -0.12(-2.52%) |
Dec 14, 2016 | 4.810 | 4.880 | 4.758 | 4.760 | 23,081 | -0.16(-3.25%) |
Dec 13, 2016 | 4.980 | 5.000 | 4.817 | 4.920 | 50,098 | -0.05(-1.01%) |
Dec 12, 2016 | 4.968 | 5.000 | 4.940 | 4.970 | 37,910 | +0.01(+0.20%) |
Dec 09, 2016 | 4.990 | 4.990 | 4.920 | 4.960 | 21,816 | -0.13(-2.55%) |
Dec 08, 2016 | 5.070 | 5.090 | 4.950 | 5.090 | 52,788 | +0.12(+2.41%) |
Dec 07, 2016 | 4.935 | 4.970 | 4.920 | 4.970 | 15,960 | +0.13(+2.69%) |
Dec 06, 2016 | 4.820 | 4.870 | 4.790 | 4.840 | 23,603 | +0.01(+0.21%) |
Dec 05, 2016 | 4.760 | 4.830 | 4.760 | 4.830 | 23,408 | +0.15(+3.21%) |
Dec 02, 2016 | 4.685 | 4.710 | 4.670 | 4.680 | 82,512 | -0.00(-0.11%) |
Dec 01, 2016 | 4.700 | 4.710 | 4.678 | 4.685 | 7,142 | -0.03(-0.53%) |
Nov 30, 2016 | 4.670 | 4.730 | 4.670 | 4.710 | 38,800 | -0.01(-0.21%) |
Nov 29, 2016 | 4.730 | 4.730 | 4.690 | 4.720 | 17,563 | +0.01(+0.32%) |
Nov 28, 2016 | 4.700 | 4.710 | 4.680 | 4.705 | 14,989 | -0.01(-0.21%) |
Nov 25, 2016 | 4.700 | 4.720 | 4.700 | 4.715 | 37,830 | +0.12(+2.72%) |
Nov 23, 2016 | 4.590 | 4.590 | 4.590 | 0 | -0.06(-1.29%) | |
Nov 22, 2016 | 4.610 | 4.650 | 4.590 | 4.650 | 16,160 | +0.13(+2.88%) |
Nov 21, 2016 | 4.466 | 4.520 | 4.460 | 4.520 | 30,416 | +0.03(+0.78%) |
Nov 18, 2016 | 4.510 | 4.520 | 4.450 | 4.485 | 35,752 | -0.00(-0.11%) |
Nov 17, 2016 | 4.510 | 4.528 | 4.490 | 4.490 | 11,489 | -0.04(-0.88%) |
Nov 16, 2016 | 4.630 | 4.630 | 4.490 | 4.530 | 32,267 | -0.08(-1.74%) |
Nov 15, 2016 | 4.600 | 4.620 | 4.564 | 4.610 | 36,715 | -0.06(-1.39%) |
Nov 14, 2016 | 4.560 | 4.690 | 4.560 | 4.675 | 30,555 | +0.00(+0.00%) |
Nov 11, 2016 | 4.738 | 4.750 | 4.648 | 4.675 | 36,809 | -0.12(-2.40%) |
Nov 10, 2016 | 4.750 | 4.800 | 4.750 | 4.790 | 47,481 | +0.05(+1.16%) |
Nov 09, 2016 | 4.700 | 4.770 | 4.700 | 4.735 | 73,631 | +0.11(+2.36%) |
Nov 08, 2016 | 4.600 | 4.652 | 4.580 | 4.626 | 23,626 | +0.07(+1.45%) |
Nov 07, 2016 | 4.500 | 4.580 | 4.500 | 4.560 | 107,775 | +0.10(+2.13%) |
Nov 04, 2016 | 4.425 | 4.480 | 4.425 | 4.465 | 12,098 | -0.11(-2.30%) |
Nov 03, 2016 | 4.450 | 4.580 | 4.450 | 4.570 | 110,955 | +0.02(+0.44%) |
Nov 02, 2016 | 4.580 | 4.615 | 4.510 | 4.550 | 68,120 | -0.03(-0.66%) |
Nov 01, 2016 | 4.630 | 4.630 | 4.560 | 4.580 | 19,644 | +0.11(+2.35%) |
Oct 31, 2016 | 4.450 | 4.530 | 4.450 | 4.475 | 61,511 | +0.04(+1.02%) |
Oct 28, 2016 | 4.410 | 4.430 | 4.390 | 4.430 | 11,237 | +0.06(+1.33%) |
Oct 27, 2016 | 4.390 | 4.394 | 4.372 | 4.372 | 7,686 | -0.02(-0.41%) |
Oct 26, 2016 | 4.400 | 4.410 | 4.372 | 4.390 | 76,368 | -0.02(-0.34%) |
Oct 25, 2016 | 4.400 | 4.440 | 4.390 | 4.405 | 46,733 | +0.10(+2.32%) |
Oct 24, 2016 | 4.306 | 4.340 | 4.290 | 4.305 | 9,056 | +0.08(+2.01%) |
Oct 21, 2016 | 4.220 | 4.240 | 4.195 | 4.220 | 8,106 | -0.04(-0.94%) |
Oct 20, 2016 | 4.215 | 4.276 | 4.215 | 4.260 | 16,608 | -0.07(-1.61%) |
Oct 19, 2016 | 4.280 | 4.330 | 4.270 | 4.330 | 21,612 | +0.01(+0.23%) |
Oct 18, 2016 | 4.260 | 4.320 | 4.260 | 4.320 | 39,062 | +0.07(+1.65%) |
Oct 17, 2016 | 4.247 | 4.265 | 4.230 | 4.250 | 13,308 | -0.02(-0.47%) |
Oct 14, 2016 | 4.290 | 4.310 | 4.234 | 4.270 | 59,694 | +0.01(+0.18%) |
Oct 13, 2016 | 4.188 | 4.263 | 4.188 | 4.263 | 21,442 | +0.01(+0.29%) |
Oct 12, 2016 | 4.290 | 4.290 | 4.244 | 4.250 | 423,376 | -0.03(-0.70%) |
Oct 11, 2016 | 4.285 | 4.290 | 4.230 | 4.280 | 9,335 | -0.10(-2.39%) |
Oct 10, 2016 | 4.336 | 4.410 | 4.336 | 4.385 | 306,534 | +0.08(+1.98%) |
Oct 07, 2016 | 4.330 | 4.350 | 4.250 | 4.300 | 70,820 | -0.02(-0.46%) |
Oct 06, 2016 | 4.320 | 4.330 | 4.290 | 4.320 | 10,355 | +0.00(+0.00%) |
Oct 05, 2016 | 4.285 | 4.330 | 4.285 | 4.320 | 27,670 | +0.08(+2.01%) |
Oct 04, 2016 | 4.280 | 4.300 | 4.220 | 4.235 | 12,833 | -0.11(-2.64%) |
Oct 03, 2016 | 4.330 | 4.350 | 4.310 | 4.350 | 9,711 | +0.01(+0.23%) |
Sep 30, 2016 | 4.290 | 4.350 | 4.290 | 4.340 | 31,424 | +0.05(+1.17%) |
Sep 29, 2016 | 4.260 | 4.350 | 4.240 | 4.290 | 6,342 | -0.10(-2.28%) |
Sep 28, 2016 | 4.250 | 4.390 | 4.250 | 4.390 | 44,496 | +0.10(+2.33%) |
Sep 27, 2016 | 4.220 | 4.290 | 4.220 | 4.290 | 30,240 | +0.00(+0.00%) |
Sep 26, 2016 | 4.310 | 4.340 | 4.290 | 4.290 | 31,742 | -0.04(-0.92%) |
Sep 23, 2016 | 4.340 | 4.370 | 4.320 | 4.330 | 14,013 | +0.05(+1.17%) |
Sep 22, 2016 | 4.310 | 4.320 | 4.260 | 4.280 | 39,555 | +0.09(+2.15%) |
Sep 21, 2016 | 4.100 | 4.190 | 4.100 | 4.190 | 65,796 | +0.13(+3.20%) |
Sep 20, 2016 | 4.030 | 4.070 | 4.000 | 4.060 | 83,762 | +0.03(+0.74%) |
Sep 19, 2016 | 4.030 | 4.060 | 4.010 | 4.030 | 41,106 | +0.11(+2.81%) |
Sep 16, 2016 | 3.920 | 3.940 | 3.900 | 3.920 | 17,467 | -0.04(-0.88%) |
Sep 15, 2016 | 3.935 | 3.974 | 3.900 | 3.955 | 12,751 | +0.00(+0.00%) |
Sep 14, 2016 | 3.920 | 4.022 | 3.920 | 3.955 | 960,124 | +0.06(+1.67%) |
Sep 13, 2016 | 3.970 | 3.970 | 3.874 | 3.890 | 531,652 | -0.06(-1.64%) |
Sep 12, 2016 | 3.890 | 3.970 | 3.890 | 3.955 | 3,683,798 | +0.02(+0.38%) |
Sep 09, 2016 | 4.035 | 4.035 | 3.910 | 3.940 | 27,353 | -0.23(-5.63%) |
Sep 08, 2016 | 4.180 | 4.250 | 4.150 | 4.175 | 30,659 | -0.11(-2.45%) |
Sep 07, 2016 | 4.240 | 4.280 | 4.240 | 4.280 | 12,531 | +0.03(+0.71%) |
Sep 06, 2016 | 4.190 | 4.280 | 4.190 | 4.250 | 22,492 | +0.02(+0.47%) |
Sep 02, 2016 | 4.230 | 4.230 | 4.230 | 0 | +0.04(+0.95%) | |
Sep 01, 2016 | 4.180 | 4.210 | 4.150 | 4.190 | 19,655 | -0.03(-0.71%) |
Aug 31, 2016 | 4.217 | 4.236 | 4.180 | 4.220 | 17,766 | -0.08(-1.86%) |
Aug 30, 2016 | 4.320 | 4.350 | 4.270 | 4.300 | 20,873 | -0.08(-1.83%) |
Aug 29, 2016 | 4.290 | 4.380 | 4.290 | 4.380 | 36,239 | +0.10(+2.34%) |
Aug 26, 2016 | 4.360 | 4.430 | 4.280 | 4.280 | 37,234 | -0.06(-1.38%) |
Aug 25, 2016 | 4.308 | 4.360 | 4.308 | 4.340 | 14,503 | -0.01(-0.23%) |
Aug 24, 2016 | 4.380 | 4.420 | 4.350 | 4.350 | 16,226 | +0.00(+0.00%) |
Aug 23, 2016 | 4.310 | 4.400 | 4.310 | 4.350 | 18,881 | +0.01(+0.32%) |
Aug 22, 2016 | 4.280 | 4.340 | 4.280 | 4.336 | 55,437 | -0.09(-2.12%) |
Aug 19, 2016 | 4.430 | 4.440 | 4.390 | 4.430 | 23,005 | -0.01(-0.23%) |
Aug 18, 2016 | 4.424 | 4.440 | 4.390 | 4.440 | 26,697 | +0.12(+2.66%) |
Aug 17, 2016 | 4.320 | 4.370 | 4.304 | 4.325 | 59,550 | -0.10(-2.37%) |
Aug 16, 2016 | 4.400 | 4.440 | 4.400 | 4.430 | 16,432 | +0.05(+1.14%) |
Aug 15, 2016 | 4.320 | 4.390 | 4.320 | 4.380 | 7,412 | -0.00(-0.09%) |
Aug 12, 2016 | 4.400 | 4.450 | 4.370 | 4.384 | 36,506 | -0.04(-0.81%) |
Aug 11, 2016 | 4.430 | 4.450 | 4.395 | 4.420 | 13,430 | +0.01(+0.23%) |
Aug 10, 2016 | 4.410 | 4.480 | 4.410 | 4.410 | 11,984 | +0.00(+0.11%) |
Aug 09, 2016 | 4.360 | 4.430 | 4.360 | 4.405 | 22,375 | +0.06(+1.26%) |
Aug 08, 2016 | 4.280 | 4.360 | 4.280 | 4.350 | 36,971 | +0.15(+3.57%) |
Aug 05, 2016 | 4.190 | 4.240 | 4.185 | 4.200 | 42,212 | -0.01(-0.24%) |
Aug 04, 2016 | 4.168 | 4.210 | 4.150 | 4.210 | 27,083 | +0.08(+1.94%) |
Aug 03, 2016 | 4.135 | 4.170 | 4.120 | 4.130 | 55,240 | -0.01(-0.24%) |
Aug 02, 2016 | 4.150 | 4.200 | 4.130 | 4.140 | 25,378 | +0.00(+0.00%) |
Aug 01, 2016 | 4.188 | 4.188 | 4.140 | 4.140 | 20,569 | -0.09(-2.13%) |
Jul 29, 2016 | 4.190 | 4.270 | 4.190 | 4.230 | 12,339 | +0.01(+0.24%) |
Jul 28, 2016 | 4.150 | 4.230 | 4.150 | 4.220 | 22,690 | +0.09(+2.24%) |
Jul 27, 2016 | 4.140 | 4.140 | 4.020 | 4.128 | 18,191 | +0.01(+0.18%) |
Jul 26, 2016 | 4.020 | 4.120 | 4.020 | 4.120 | 54,042 | +0.09(+2.23%) |
Jul 25, 2016 | 4.080 | 4.080 | 4.010 | 4.030 | 30,480 | -0.03(-0.74%) |
Jul 22, 2016 | 4.100 | 4.100 | 4.010 | 4.060 | 24,084 | -0.05(-1.22%) |
Jul 21, 2016 | 4.110 | 4.160 | 4.080 | 4.110 | 131,302 | +0.23(+5.93%) |
Jul 20, 2016 | 3.780 | 3.920 | 3.780 | 3.880 | 35,496 | -0.02(-0.51%) |
Jul 19, 2016 | 3.810 | 4.050 | 3.810 | 3.900 | 149,203 | -0.08(-2.13%) |
Jul 18, 2016 | 3.850 | 4.020 | 3.850 | 3.985 | 99,756 | +0.05(+1.40%) |
Jul 15, 2016 | 3.860 | 3.960 | 3.860 | 3.930 | 41,961 | -0.03(-0.76%) |
Jul 14, 2016 | 3.970 | 4.010 | 3.950 | 3.960 | 29,023 | +0.01(+0.25%) |
Jul 13, 2016 | 3.950 | 3.960 | 3.910 | 3.950 | 26,343 | +0.06(+1.54%) |
Jul 12, 2016 | 3.846 | 3.890 | 3.840 | 3.890 | 31,634 | +0.12(+3.05%) |
Jul 11, 2016 | 3.750 | 3.785 | 3.750 | 3.775 | 19,863 | +0.17(+4.86%) |
Jul 08, 2016 | 3.620 | 3.580 | 3.600 | 53,221 | +0.05(+1.41%) | |
Jul 07, 2016 | 3.520 | 3.605 | 3.520 | 3.550 | 27,642 | -0.07(-1.93%) |
Jul 05, 2016 | 3.730 | 3.730 | 3.570 | 3.620 | 121,901 | -0.13(-3.47%) |
Jul 01, 2016 | 3.750 | 3.750 | 3.750 | 0 | +0.09(+2.46%) | |
Jun 30, 2016 | 3.660 | 3.660 | 3.510 | 3.660 | 33,390 | +0.10(+2.81%) |
Jun 29, 2016 | 3.510 | 3.600 | 3.510 | 3.560 | 537,948 | +0.10(+2.89%) |
Jun 28, 2016 | 3.430 | 3.540 | 3.420 | 3.460 | 1,568,558 | +0.06(+1.76%) |
Jun 27, 2016 | 3.470 | 3.470 | 3.350 | 3.400 | 1,067,261 | -0.20(-5.56%) |
Jun 24, 2016 | 3.650 | 3.670 | 3.530 | 3.600 | 600,661 | -0.27(-6.98%) |
Jun 23, 2016 | 3.865 | 3.900 | 3.850 | 3.870 | 15,108 | +0.07(+1.84%) |
Jun 22, 2016 | 3.830 | 3.840 | 3.790 | 3.800 | 31,746 | +0.02(+0.53%) |
Jun 21, 2016 | 3.730 | 3.820 | 3.720 | 3.780 | 13,077 | -0.03(-0.79%) |
Jun 20, 2016 | 3.858 | 3.870 | 3.750 | 3.810 | 18,424 | +0.10(+2.70%) |
Jun 17, 2016 | 3.670 | 3.740 | 3.620 | 3.710 | 39,882 | +0.05(+1.37%) |
Jun 16, 2016 | 3.620 | 3.660 | 3.550 | 3.660 | 60,602 | -0.07(-1.88%) |
Jun 15, 2016 | 3.705 | 3.770 | 3.690 | 3.730 | 36,683 | +0.04(+1.22%) |
Jun 14, 2016 | 3.724 | 3.740 | 3.660 | 3.685 | 40,966 | -0.05(-1.34%) |
Jun 13, 2016 | 3.660 | 3.780 | 3.660 | 3.735 | 80,028 | -0.06(-1.45%) |
Jun 10, 2016 | 3.840 | 3.840 | 3.790 | 3.790 | 33,673 | -0.14(-3.56%) |
Jun 09, 2016 | 3.990 | 3.990 | 3.830 | 3.930 | 34,280 | -0.13(-3.20%) |
Jun 08, 2016 | 4.030 | 4.100 | 4.030 | 4.060 | 49,771 | +0.06(+1.50%) |
Jun 07, 2016 | 4.015 | 4.050 | 4.000 | 4.000 | 39,744 | -0.04(-0.99%) |
Jun 06, 2016 | 3.942 | 4.060 | 3.942 | 4.040 | 42,790 | +0.10(+2.54%) |
Jun 03, 2016 | 3.900 | 3.956 | 3.900 | 3.940 | 22,425 | +0.07(+1.81%) |
Jun 02, 2016 | 3.910 | 3.910 | 3.850 | 3.870 | 13,547 | -0.06(-1.53%) |
Jun 01, 2016 | 3.870 | 3.950 | 3.865 | 3.930 | 29,346 | +0.00(+0.00%) |
May 31, 2016 | 3.910 | 3.960 | 3.890 | 3.930 | 83,869 | +0.02(+0.51%) |
May 27, 2016 | 3.910 | 3.910 | 3.910 | 0 | -0.12(-2.98%) | |
May 26, 2016 | 4.060 | 4.080 | 4.020 | 4.030 | 24,815 | +0.06(+1.51%) |
May 25, 2016 | 3.932 | 3.980 | 3.930 | 3.970 | 31,508 | +0.09(+2.32%) |
May 24, 2016 | 3.900 | 3.990 | 3.880 | 3.880 | 31,254 | +0.05(+1.44%) |
May 23, 2016 | 3.787 | 3.840 | 3.770 | 3.825 | 44,101 | -0.03(-0.78%) |
May 20, 2016 | 3.825 | 3.930 | 3.810 | 3.855 | 29,647 | +0.08(+1.98%) |
May 19, 2016 | 3.737 | 3.780 | 3.710 | 3.780 | 22,447 | +0.03(+0.80%) |
May 18, 2016 | 3.755 | 3.860 | 3.700 | 3.750 | 27,726 | -0.04(-1.13%) |
May 17, 2016 | 3.750 | 3.889 | 3.750 | 3.793 | 70,548 | -0.06(-1.48%) |
May 16, 2016 | 3.760 | 3.890 | 3.760 | 3.850 | 14,746 | +0.05(+1.32%) |
May 13, 2016 | 3.835 | 3.850 | 3.790 | 3.800 | 98,895 | -0.06(-1.55%) |
May 12, 2016 | 3.925 | 3.925 | 3.820 | 3.860 | 26,049 | +0.00(+0.13%) |
May 11, 2016 | 3.860 | 3.950 | 3.840 | 3.855 | 53,136 | +0.00(+0.13%) |
May 10, 2016 | 3.780 | 3.870 | 3.780 | 3.850 | 207,690 | +0.09(+2.48%) |
May 09, 2016 | 3.870 | 3.870 | 3.750 | 3.757 | 12,930 | -0.23(-5.84%) |
May 06, 2016 | 3.900 | 3.990 | 3.885 | 3.990 | 13,692 | +0.07(+1.66%) |
May 05, 2016 | 3.860 | 3.970 | 3.860 | 3.925 | 22,394 | +0.01(+0.38%) |
May 04, 2016 | 3.940 | 3.970 | 3.900 | 3.910 | 21,758 | -0.04(-1.01%) |
May 03, 2016 | 3.980 | 3.980 | 3.900 | 3.950 | 39,290 | -0.33(-7.71%) |