Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.460 | 3.499 | 3.420 | 3.420 | 17,020 | -0.04(-1.16%) |
Apr 27, 2017 | 3.450 | 3.490 | 3.410 | 3.460 | 25,075 | +0.01(+0.29%) |
Apr 26, 2017 | 3.480 | 3.520 | 3.420 | 3.450 | 21,097 | -0.02(-0.58%) |
Apr 25, 2017 | 3.460 | 3.500 | 3.420 | 3.470 | 33,768 | +0.01(+0.29%) |
Apr 24, 2017 | 3.480 | 3.584 | 3.460 | 3.460 | 32,553 | -0.02(-0.57%) |
Apr 21, 2017 | 3.530 | 3.530 | 3.450 | 3.480 | 11,135 | -0.02(-0.57%) |
Apr 20, 2017 | 3.520 | 3.630 | 3.500 | 3.500 | 29,020 | -0.05(-1.41%) |
Apr 19, 2017 | 3.620 | 3.690 | 3.520 | 3.550 | 44,390 | -0.13(-3.53%) |
Apr 18, 2017 | 3.660 | 3.720 | 3.650 | 3.680 | 26,522 | -0.05(-1.34%) |
Apr 17, 2017 | 3.700 | 3.750 | 3.650 | 3.730 | 14,799 | +0.02(+0.54%) |
Apr 13, 2017 | 3.760 | 3.820 | 3.690 | 3.710 | 60,338 | -0.04(-1.07%) |
Apr 12, 2017 | 3.800 | 3.860 | 3.750 | 3.750 | 33,985 | -0.11(-2.85%) |
Apr 11, 2017 | 3.860 | 3.930 | 3.810 | 3.860 | 19,688 | -0.02(-0.52%) |
Apr 10, 2017 | 3.850 | 3.950 | 3.842 | 3.880 | 36,244 | +0.02(+0.52%) |
Apr 07, 2017 | 3.770 | 3.948 | 3.770 | 3.860 | 74,026 | +0.02(+0.52%) |
Apr 06, 2017 | 3.710 | 3.915 | 3.710 | 3.840 | 33,299 | +0.10(+2.64%) |
Apr 05, 2017 | 3.910 | 3.970 | 3.710 | 3.741 | 87,156 | -0.08(-2.09%) |
Apr 04, 2017 | 3.900 | 3.990 | 3.820 | 3.821 | 45,097 | -0.09(-2.27%) |
Apr 03, 2017 | 3.950 | 3.975 | 3.810 | 3.910 | 58,782 | -0.08(-2.01%) |
Mar 31, 2017 | 4.000 | 4.050 | 3.900 | 3.990 | 29,848 | +0.06(+1.53%) |
Mar 30, 2017 | 4.000 | 4.120 | 3.910 | 3.930 | 85,988 | -0.10(-2.48%) |
Mar 29, 2017 | 3.910 | 4.116 | 3.858 | 4.030 | 90,522 | +0.15(+3.87%) |
Mar 28, 2017 | 3.810 | 3.930 | 3.810 | 3.880 | 29,924 | +0.05(+1.31%) |
Mar 27, 2017 | 3.880 | 3.933 | 3.810 | 3.830 | 37,811 | -0.07(-1.79%) |
Mar 24, 2017 | 3.920 | 3.985 | 3.870 | 3.900 | 28,333 | -0.05(-1.27%) |
Mar 23, 2017 | 3.960 | 4.000 | 3.897 | 3.950 | 28,707 | +0.07(+1.80%) |
Mar 22, 2017 | 3.980 | 3.990 | 3.870 | 3.880 | 58,273 | -0.13(-3.24%) |
Mar 21, 2017 | 4.120 | 4.120 | 3.970 | 4.010 | 52,552 | -0.11(-2.67%) |
Mar 20, 2017 | 4.090 | 4.150 | 4.070 | 4.120 | 11,379 | -0.02(-0.48%) |
Mar 17, 2017 | 4.120 | 4.150 | 4.100 | 4.140 | 33,315 | -0.01(-0.24%) |
Mar 16, 2017 | 4.190 | 4.200 | 4.140 | 4.150 | 35,082 | -0.03(-0.72%) |
Mar 15, 2017 | 4.090 | 4.200 | 4.080 | 4.180 | 26,718 | +0.09(+2.20%) |
Mar 14, 2017 | 4.070 | 4.260 | 4.050 | 4.090 | 53,364 | -0.05(-1.21%) |
Mar 13, 2017 | 4.010 | 4.290 | 4.010 | 4.140 | 42,186 | +0.04(+0.98%) |
Mar 10, 2017 | 4.000 | 4.190 | 3.980 | 4.100 | 50,029 | +0.02(+0.49%) |
Mar 09, 2017 | 4.210 | 4.250 | 4.060 | 4.080 | 18,674 | -0.06(-1.45%) |
Mar 08, 2017 | 4.250 | 4.300 | 4.100 | 4.140 | 34,390 | -0.13(-3.04%) |
Mar 07, 2017 | 4.460 | 4.460 | 4.123 | 4.270 | 89,359 | -0.19(-4.26%) |
Mar 06, 2017 | 4.750 | 4.782 | 4.280 | 4.460 | 75,086 | -0.23(-4.90%) |
Mar 03, 2017 | 4.500 | 4.700 | 4.400 | 4.690 | 98,959 | +0.27(+6.11%) |
Mar 02, 2017 | 4.480 | 4.480 | 4.375 | 4.420 | 18,704 | +0.02(+0.45%) |
Mar 01, 2017 | 4.450 | 4.475 | 4.325 | 4.400 | 27,371 | +0.00(+0.00%) |
Feb 28, 2017 | 4.250 | 4.490 | 4.250 | 4.400 | 56,425 | +0.13(+3.04%) |
Feb 27, 2017 | 4.210 | 4.349 | 4.085 | 4.270 | 28,438 | +0.11(+2.64%) |
Feb 24, 2017 | 4.120 | 4.270 | 3.860 | 4.160 | 33,817 | -0.02(-0.48%) |
Feb 23, 2017 | 4.250 | 4.250 | 4.110 | 4.180 | 45,798 | +0.08(+1.95%) |
Feb 22, 2017 | 4.109 | 4.109 | 3.966 | 4.100 | 69,847 | +0.01(+0.24%) |
Feb 21, 2017 | 4.050 | 4.110 | 4.043 | 4.090 | 2,431 | -0.01(-0.24%) |
Feb 17, 2017 | 4.100 | 4.100 | 4.100 | 0 | -0.03(-0.73%) | |
Feb 16, 2017 | 4.150 | 4.160 | 3.921 | 4.130 | 35,050 | +0.02(+0.49%) |
Feb 15, 2017 | 4.150 | 4.200 | 3.751 | 4.110 | 20,469 | -0.06(-1.44%) |
Feb 14, 2017 | 4.180 | 4.200 | 4.101 | 4.170 | 17,449 | -0.05(-1.18%) |
Feb 13, 2017 | 4.200 | 4.250 | 4.120 | 4.220 | 26,539 | +0.02(+0.48%) |
Feb 10, 2017 | 4.020 | 4.200 | 4.020 | 4.200 | 22,655 | +0.20(+5.00%) |
Feb 09, 2017 | 4.065 | 4.065 | 3.911 | 4.000 | 12,314 | +0.00(+0.00%) |
Feb 08, 2017 | 3.846 | 4.069 | 3.780 | 4.000 | 34,592 | +0.03(+0.76%) |
Feb 07, 2017 | 4.000 | 4.000 | 3.760 | 3.970 | 14,094 | -0.03(-0.75%) |
Feb 06, 2017 | 3.990 | 4.000 | 3.875 | 4.000 | 14,267 | -0.03(-0.74%) |
Feb 03, 2017 | 4.008 | 4.050 | 4.000 | 4.030 | 21,326 | +0.03(+0.75%) |
Feb 02, 2017 | 3.975 | 4.020 | 3.950 | 4.000 | 10,042 | +0.01(+0.25%) |
Feb 01, 2017 | 4.040 | 4.040 | 3.890 | 3.990 | 28,842 | +0.10(+2.57%) |
Jan 31, 2017 | 3.940 | 3.970 | 3.790 | 3.890 | 34,602 | -0.05(-1.27%) |
Jan 30, 2017 | 4.200 | 4.200 | 3.900 | 3.940 | 24,669 | -0.24(-5.74%) |
Jan 27, 2017 | 4.190 | 4.200 | 4.115 | 4.180 | 27,082 | +0.01(+0.24%) |
Jan 26, 2017 | 4.110 | 4.200 | 4.110 | 4.170 | 31,686 | +0.04(+0.97%) |
Jan 25, 2017 | 3.925 | 4.150 | 3.900 | 4.130 | 66,241 | +0.27(+6.99%) |
Jan 24, 2017 | 3.850 | 3.900 | 3.810 | 3.860 | 5,021 | +0.01(+0.26%) |
Jan 23, 2017 | 3.920 | 4.145 | 3.850 | 3.850 | 39,840 | -0.07(-1.79%) |
Jan 20, 2017 | 3.753 | 4.020 | 3.680 | 3.920 | 67,374 | +0.17(+4.53%) |
Jan 19, 2017 | 3.650 | 3.750 | 3.620 | 3.750 | 35,438 | +0.13(+3.59%) |
Jan 18, 2017 | 3.510 | 3.700 | 3.510 | 3.620 | 26,098 | +0.12(+3.43%) |
Jan 17, 2017 | 3.390 | 3.510 | 3.390 | 3.500 | 9,283 | +0.10(+2.94%) |
Jan 13, 2017 | 3.400 | 3.400 | 3.400 | 0 | +0.04(+1.19%) | |
Jan 12, 2017 | 3.370 | 3.480 | 3.360 | 3.360 | 23,291 | -0.01(-0.30%) |
Jan 11, 2017 | 3.424 | 3.490 | 3.370 | 3.370 | 7,410 | -0.02(-0.59%) |
Jan 10, 2017 | 3.410 | 3.450 | 3.360 | 3.390 | 12,487 | +0.04(+1.19%) |
Jan 09, 2017 | 3.400 | 3.460 | 3.350 | 3.350 | 22,249 | -0.05(-1.47%) |
Jan 06, 2017 | 3.380 | 3.440 | 3.380 | 3.400 | 8,882 | +0.00(+0.00%) |
Jan 05, 2017 | 3.400 | 3.480 | 3.351 | 3.400 | 7,504 | +0.04(+1.19%) |
Jan 04, 2017 | 3.410 | 3.490 | 3.360 | 3.360 | 20,778 | -0.05(-1.47%) |
Jan 03, 2017 | 3.500 | 3.550 | 3.410 | 3.410 | 19,110 | +0.03(+0.89%) |
Dec 30, 2016 | 3.380 | 3.380 | 3.380 | 0 | -0.12(-3.43%) | |
Dec 29, 2016 | 3.500 | 3.550 | 3.400 | 3.500 | 61,570 | +0.00(+0.00%) |
Dec 28, 2016 | 3.470 | 3.770 | 3.400 | 3.500 | 57,757 | +0.01(+0.29%) |
Dec 27, 2016 | 3.620 | 3.720 | 3.490 | 3.490 | 80,254 | -0.23(-6.18%) |
Dec 23, 2016 | 3.720 | 3.720 | 3.720 | 0 | +0.05(+1.36%) | |
Dec 22, 2016 | 3.710 | 3.720 | 3.650 | 3.670 | 7,483 | +0.01(+0.27%) |
Dec 21, 2016 | 3.670 | 3.820 | 3.611 | 3.660 | 31,606 | -0.03(-0.81%) |
Dec 20, 2016 | 3.830 | 3.845 | 3.600 | 3.690 | 28,072 | -0.16(-4.16%) |
Dec 19, 2016 | 3.980 | 4.000 | 3.700 | 3.850 | 42,225 | -0.15(-3.75%) |
Dec 16, 2016 | 3.660 | 4.000 | 3.577 | 4.000 | 86,809 | +0.38(+10.50%) |
Dec 15, 2016 | 3.670 | 3.700 | 3.610 | 3.620 | 46,345 | +0.01(+0.28%) |
Dec 14, 2016 | 3.550 | 3.740 | 3.510 | 3.610 | 42,960 | +0.10(+2.85%) |
Dec 13, 2016 | 3.470 | 3.630 | 3.470 | 3.510 | 31,011 | +0.01(+0.29%) |
Dec 12, 2016 | 3.520 | 3.550 | 3.426 | 3.500 | 15,765 | -0.01(-0.28%) |
Dec 09, 2016 | 3.450 | 3.600 | 3.430 | 3.510 | 26,193 | +0.06(+1.74%) |
Dec 08, 2016 | 3.520 | 3.560 | 3.450 | 3.450 | 36,075 | -0.09(-2.54%) |
Dec 07, 2016 | 3.460 | 3.540 | 3.414 | 3.540 | 39,452 | +0.13(+3.81%) |
Dec 06, 2016 | 3.500 | 3.500 | 3.410 | 3.410 | 32,859 | -0.05(-1.45%) |
Dec 05, 2016 | 3.460 | 3.490 | 3.400 | 3.460 | 28,644 | +0.01(+0.29%) |
Dec 02, 2016 | 3.510 | 3.510 | 3.000 | 3.450 | 69,278 | -0.08(-2.27%) |
Dec 01, 2016 | 3.630 | 3.630 | 3.450 | 3.530 | 32,113 | -0.03(-0.84%) |
Nov 30, 2016 | 3.580 | 3.710 | 3.350 | 3.560 | 30,544 | +0.10(+2.89%) |
Nov 29, 2016 | 3.750 | 3.750 | 3.450 | 3.460 | 70,393 | +0.06(+1.76%) |
Nov 28, 2016 | 3.370 | 3.550 | 3.340 | 3.400 | 89,082 | +0.03(+0.89%) |
Nov 25, 2016 | 3.450 | 3.510 | 3.310 | 3.370 | 13,965 | -0.01(-0.30%) |
Nov 23, 2016 | 3.380 | 3.380 | 3.380 | 0 | -0.11(-3.15%) | |
Nov 22, 2016 | 3.610 | 3.690 | 3.315 | 3.490 | 33,856 | -0.16(-4.38%) |
Nov 21, 2016 | 3.630 | 3.810 | 3.474 | 3.650 | 46,500 | +0.16(+4.58%) |
Nov 18, 2016 | 3.340 | 3.650 | 3.320 | 3.490 | 25,433 | -0.03(-0.85%) |
Nov 17, 2016 | 3.970 | 3.970 | 3.450 | 3.520 | 77,629 | -0.35(-9.04%) |
Nov 16, 2016 | 3.950 | 4.150 | 3.750 | 3.870 | 229,324 | -0.06(-1.53%) |
Nov 15, 2016 | 3.400 | 3.930 | 3.400 | 3.930 | 174,324 | +0.56(+16.62%) |
Nov 14, 2016 | 3.160 | 3.400 | 3.110 | 3.370 | 47,801 | +0.18(+5.64%) |
Nov 11, 2016 | 2.990 | 3.190 | 2.990 | 3.190 | 14,775 | +0.19(+6.33%) |
Nov 10, 2016 | 2.850 | 3.000 | 2.850 | 3.000 | 23,991 | +0.20(+7.14%) |
Nov 09, 2016 | 2.700 | 2.920 | 2.700 | 2.800 | 67,810 | +0.02(+0.57%) |
Nov 08, 2016 | 2.707 | 2.861 | 2.700 | 2.784 | 26,082 | +0.07(+2.73%) |
Nov 07, 2016 | 2.680 | 2.780 | 2.650 | 2.710 | 34,405 | +0.01(+0.37%) |
Nov 04, 2016 | 2.730 | 2.790 | 2.670 | 2.700 | 13,641 | -0.03(-1.10%) |
Nov 03, 2016 | 2.750 | 2.889 | 2.700 | 2.730 | 47,705 | -0.07(-2.46%) |
Nov 02, 2016 | 3.030 | 3.030 | 2.780 | 2.799 | 70,750 | -0.21(-7.02%) |
Nov 01, 2016 | 3.100 | 3.100 | 3.010 | 3.010 | 11,426 | -0.09(-2.90%) |
Oct 31, 2016 | 3.040 | 3.150 | 3.040 | 3.100 | 5,137 | +0.05(+1.64%) |
Oct 28, 2016 | 3.060 | 3.190 | 3.040 | 3.050 | 19,099 | -0.02(-0.65%) |
Oct 27, 2016 | 3.140 | 3.179 | 3.060 | 3.070 | 33,700 | -0.07(-2.23%) |
Oct 26, 2016 | 3.160 | 3.170 | 3.140 | 3.140 | 4,150 | -0.04(-1.17%) |
Oct 25, 2016 | 3.220 | 3.250 | 3.170 | 3.177 | 6,819 | -0.08(-2.39%) |
Oct 24, 2016 | 3.300 | 3.338 | 3.250 | 3.255 | 33,361 | -0.05(-1.54%) |
Oct 21, 2016 | 3.356 | 3.356 | 3.300 | 3.306 | 15,825 | -0.03(-1.02%) |
Oct 20, 2016 | 3.349 | 3.349 | 3.320 | 3.340 | 7,364 | -0.04(-1.18%) |
Oct 19, 2016 | 3.370 | 3.389 | 3.370 | 3.380 | 885 | +0.00(+0.00%) |
Oct 18, 2016 | 3.300 | 3.390 | 3.300 | 3.380 | 24,139 | +0.08(+2.42%) |
Oct 17, 2016 | 3.250 | 3.370 | 3.250 | 3.300 | 92,916 | -0.01(-0.30%) |
Oct 14, 2016 | 3.310 | 3.380 | 3.310 | 3.310 | 8,191 | -0.03(-0.90%) |
Oct 13, 2016 | 3.300 | 3.480 | 3.300 | 3.340 | 101,110 | +0.04(+1.21%) |
Oct 12, 2016 | 3.380 | 3.400 | 3.300 | 3.300 | 15,463 | +0.00(+0.00%) |
Oct 11, 2016 | 3.460 | 3.500 | 3.300 | 3.300 | 135,409 | -0.13(-3.68%) |
Oct 10, 2016 | 3.400 | 3.500 | 3.400 | 3.426 | 6,494 | -0.03(-0.98%) |
Oct 07, 2016 | 3.410 | 3.500 | 3.410 | 3.460 | 5,404 | +0.03(+0.87%) |
Oct 06, 2016 | 3.500 | 3.500 | 3.430 | 3.430 | 5,852 | -0.03(-0.87%) |
Oct 05, 2016 | 3.460 | 3.490 | 3.400 | 3.460 | 8,003 | -0.02(-0.57%) |
Oct 04, 2016 | 3.440 | 3.530 | 3.420 | 3.480 | 20,822 | +0.00(+0.00%) |
Oct 03, 2016 | 3.655 | 3.660 | 3.460 | 3.480 | 12,524 | +0.01(+0.29%) |
Sep 30, 2016 | 3.500 | 3.530 | 3.410 | 3.470 | 28,082 | -0.01(-0.29%) |
Sep 29, 2016 | 3.500 | 3.550 | 3.480 | 3.480 | 70,441 | -0.02(-0.57%) |
Sep 28, 2016 | 3.480 | 3.510 | 3.477 | 3.500 | 13,657 | +0.04(+1.14%) |
Sep 27, 2016 | 3.500 | 3.500 | 3.450 | 3.461 | 14,052 | -0.05(-1.41%) |
Sep 26, 2016 | 3.530 | 3.640 | 3.490 | 3.510 | 45,507 | +0.01(+0.29%) |
Sep 23, 2016 | 3.470 | 3.570 | 3.340 | 3.500 | 109,309 | +0.00(+0.00%) |
Sep 22, 2016 | 3.360 | 3.500 | 3.300 | 3.500 | 135,494 | +0.16(+4.79%) |
Sep 21, 2016 | 3.300 | 3.370 | 3.300 | 3.340 | 4,649 | +0.02(+0.60%) |
Sep 20, 2016 | 3.320 | 3.350 | 3.300 | 3.320 | 15,460 | -0.07(-2.06%) |
Sep 19, 2016 | 3.300 | 3.500 | 3.290 | 3.390 | 12,237 | +0.09(+2.73%) |
Sep 16, 2016 | 3.410 | 3.460 | 3.300 | 3.300 | 26,051 | -0.16(-4.62%) |
Sep 15, 2016 | 3.380 | 3.580 | 3.310 | 3.460 | 22,027 | +0.12(+3.59%) |
Sep 14, 2016 | 3.350 | 3.370 | 3.300 | 3.340 | 41,660 | -0.01(-0.30%) |
Sep 13, 2016 | 3.513 | 3.513 | 3.310 | 3.350 | 21,300 | -0.20(-5.63%) |
Sep 12, 2016 | 3.580 | 3.590 | 3.500 | 3.550 | 4,608 | -0.10(-2.74%) |
Sep 09, 2016 | 3.650 | 3.657 | 3.620 | 3.650 | 4,617 | -0.09(-2.41%) |
Sep 08, 2016 | 3.680 | 3.810 | 3.600 | 3.740 | 9,488 | +0.01(+0.27%) |
Sep 07, 2016 | 3.840 | 3.920 | 3.680 | 3.730 | 12,434 | -0.11(-2.86%) |
Sep 06, 2016 | 3.680 | 3.840 | 3.590 | 3.840 | 23,683 | +0.16(+4.35%) |
Sep 02, 2016 | 3.680 | 3.680 | 3.680 | 3.680 | 18,100 | -0.02(-0.54%) |
Sep 01, 2016 | 3.580 | 3.700 | 3.580 | 3.700 | 9,439 | +0.16(+4.52%) |
Aug 31, 2016 | 3.500 | 3.609 | 3.460 | 3.540 | 13,029 | +0.07(+2.03%) |
Aug 30, 2016 | 3.370 | 3.480 | 3.340 | 3.470 | 14,133 | +0.13(+3.88%) |
Aug 29, 2016 | 3.316 | 3.360 | 3.300 | 3.340 | 20,237 | -0.02(-0.60%) |
Aug 26, 2016 | 3.350 | 3.370 | 3.338 | 3.360 | 1,576 | +0.01(+0.30%) |
Aug 25, 2016 | 3.500 | 3.500 | 3.279 | 3.350 | 32,487 | +0.03(+0.90%) |
Aug 24, 2016 | 3.450 | 3.450 | 3.320 | 3.320 | 37,616 | -0.04(-1.19%) |
Aug 23, 2016 | 3.500 | 3.500 | 3.330 | 3.360 | 34,875 | -0.11(-3.17%) |
Aug 22, 2016 | 3.420 | 3.500 | 3.410 | 3.470 | 29,848 | +0.07(+2.06%) |
Aug 19, 2016 | 3.400 | 3.400 | 3.363 | 3.400 | 12,835 | +0.07(+2.10%) |
Aug 18, 2016 | 3.300 | 3.450 | 3.300 | 3.330 | 12,904 | -0.06(-1.77%) |
Aug 17, 2016 | 3.300 | 3.490 | 3.300 | 3.390 | 19,408 | +0.08(+2.42%) |
Aug 16, 2016 | 3.470 | 3.630 | 3.300 | 3.310 | 29,741 | -0.18(-5.16%) |
Aug 15, 2016 | 3.520 | 3.670 | 3.480 | 3.490 | 26,421 | -0.10(-2.79%) |
Aug 12, 2016 | 3.460 | 3.590 | 3.460 | 3.590 | 20,154 | +0.06(+1.70%) |
Aug 11, 2016 | 3.530 | 3.570 | 3.500 | 3.530 | 12,893 | -0.02(-0.56%) |
Aug 10, 2016 | 3.620 | 3.700 | 3.541 | 3.550 | 28,544 | -0.07(-1.93%) |
Aug 09, 2016 | 3.760 | 3.830 | 3.620 | 3.620 | 11,445 | -0.21(-5.48%) |
Aug 08, 2016 | 3.700 | 3.830 | 3.700 | 3.830 | 25,881 | +0.12(+3.26%) |
Aug 05, 2016 | 3.660 | 3.720 | 3.648 | 3.709 | 5,425 | +0.11(+3.03%) |
Aug 04, 2016 | 3.560 | 3.605 | 3.550 | 3.600 | 12,967 | +0.00(+0.00%) |
Aug 03, 2016 | 3.760 | 3.760 | 3.530 | 3.600 | 10,698 | -0.10(-2.70%) |
Aug 02, 2016 | 3.540 | 3.780 | 3.495 | 3.700 | 62,656 | +0.20(+5.71%) |
Aug 01, 2016 | 3.510 | 3.570 | 3.480 | 3.500 | 32,280 | -0.06(-1.69%) |
Jul 29, 2016 | 3.220 | 3.600 | 3.170 | 3.560 | 141,079 | +0.32(+9.88%) |
Jul 28, 2016 | 3.300 | 3.300 | 3.215 | 3.240 | 12,716 | -0.10(-2.99%) |
Jul 27, 2016 | 3.400 | 3.400 | 3.300 | 3.340 | 12,220 | -0.03(-0.89%) |
Jul 26, 2016 | 3.320 | 3.380 | 3.300 | 3.370 | 10,213 | +0.03(+0.90%) |
Jul 25, 2016 | 3.290 | 3.370 | 3.290 | 3.340 | 22,997 | +0.06(+1.83%) |
Jul 22, 2016 | 3.270 | 3.280 | 3.170 | 3.280 | 20,583 | +0.12(+3.79%) |
Jul 21, 2016 | 3.220 | 3.280 | 3.160 | 3.160 | 14,777 | -0.06(-1.86%) |
Jul 20, 2016 | 3.270 | 3.330 | 3.200 | 3.220 | 35,079 | -0.05(-1.53%) |
Jul 19, 2016 | 3.380 | 3.410 | 3.220 | 3.270 | 31,346 | -0.08(-2.36%) |
Jul 18, 2016 | 3.380 | 3.400 | 3.340 | 3.349 | 13,658 | -0.04(-1.21%) |
Jul 15, 2016 | 3.440 | 3.440 | 3.390 | 3.390 | 21,177 | -0.05(-1.45%) |
Jul 14, 2016 | 3.450 | 3.450 | 3.410 | 3.440 | 27,196 | +0.04(+1.18%) |
Jul 13, 2016 | 3.520 | 3.535 | 3.400 | 3.400 | 19,497 | -0.12(-3.41%) |
Jul 12, 2016 | 3.460 | 3.580 | 3.460 | 3.520 | 16,280 | +0.06(+1.73%) |
Jul 11, 2016 | 3.540 | 3.551 | 3.450 | 3.460 | 17,961 | -0.06(-1.70%) |
Jul 08, 2016 | 3.500 | 3.480 | 3.480 | 3.520 | 24,175 | +0.04(+1.15%) |
Jul 07, 2016 | 3.500 | 3.600 | 3.460 | 3.480 | 16,886 | -0.01(-0.29%) |
Jul 05, 2016 | 3.630 | 3.630 | 3.460 | 3.490 | 169,169 | -0.18(-4.90%) |
Jul 01, 2016 | 3.750 | 3.670 | 3.670 | 3.670 | 20,100 | -0.11(-2.91%) |
Jun 30, 2016 | 3.960 | 3.960 | 3.750 | 3.780 | 49,110 | -0.17(-4.30%) |
Jun 29, 2016 | 3.950 | 4.000 | 3.900 | 3.950 | 10,504 | +0.00(+0.00%) |
Jun 28, 2016 | 3.885 | 3.950 | 3.870 | 3.950 | 24,836 | +0.14(+3.67%) |
Jun 27, 2016 | 4.040 | 4.040 | 3.740 | 3.810 | 39,801 | -0.28(-6.85%) |
Jun 24, 2016 | 4.060 | 4.116 | 3.790 | 4.090 | 13,536 | -0.04(-0.97%) |
Jun 23, 2016 | 4.200 | 4.210 | 4.050 | 4.130 | 15,058 | -0.06(-1.43%) |
Jun 22, 2016 | 4.270 | 4.310 | 4.150 | 4.190 | 37,514 | -0.04(-0.95%) |
Jun 21, 2016 | 4.410 | 4.410 | 4.140 | 4.230 | 18,849 | -0.08(-1.86%) |
Jun 20, 2016 | 4.600 | 4.600 | 4.310 | 4.310 | 85,064 | -0.30(-6.51%) |
Jun 17, 2016 | 4.430 | 4.650 | 4.420 | 4.610 | 32,053 | +0.20(+4.54%) |
Jun 16, 2016 | 4.270 | 4.460 | 4.160 | 4.410 | 18,815 | +0.13(+3.04%) |
Jun 15, 2016 | 4.300 | 4.380 | 4.205 | 4.280 | 24,105 | +0.02(+0.47%) |
Jun 14, 2016 | 4.190 | 4.300 | 4.110 | 4.260 | 17,151 | +0.08(+1.91%) |
Jun 13, 2016 | 4.090 | 4.330 | 4.090 | 4.180 | 17,206 | +0.07(+1.70%) |
Jun 10, 2016 | 4.090 | 4.250 | 4.050 | 4.110 | 22,417 | -0.06(-1.44%) |
Jun 09, 2016 | 4.340 | 4.340 | 4.090 | 4.170 | 17,949 | -0.22(-5.01%) |
Jun 08, 2016 | 4.350 | 4.410 | 4.290 | 4.390 | 10,296 | +0.05(+1.15%) |
Jun 07, 2016 | 4.350 | 4.431 | 4.220 | 4.340 | 14,613 | +0.04(+0.93%) |
Jun 06, 2016 | 4.260 | 4.480 | 4.180 | 4.300 | 33,260 | +0.06(+1.42%) |
Jun 03, 2016 | 4.140 | 4.390 | 4.060 | 4.240 | 13,547 | +0.05(+1.19%) |
Jun 02, 2016 | 4.530 | 4.533 | 4.190 | 4.190 | 48,165 | -0.42(-9.11%) |
Jun 01, 2016 | 4.650 | 4.650 | 4.610 | 4.610 | 46,303 | -0.08(-1.71%) |
May 31, 2016 | 4.950 | 4.950 | 4.660 | 4.690 | 33,747 | -0.27(-5.44%) |
May 27, 2016 | 4.940 | 4.960 | 4.960 | 4.960 | 7,700 | -0.03(-0.60%) |
May 26, 2016 | 5.060 | 5.060 | 4.930 | 4.990 | 20,727 | -0.01(-0.20%) |
May 25, 2016 | 5.060 | 5.070 | 4.935 | 5.000 | 49,659 | -0.05(-0.99%) |
May 24, 2016 | 5.180 | 5.180 | 4.885 | 5.050 | 71,282 | +0.26(+5.43%) |
May 23, 2016 | 4.810 | 4.970 | 4.764 | 4.790 | 34,471 | +0.00(+0.00%) |
May 20, 2016 | 4.790 | 4.890 | 4.750 | 4.790 | 46,082 | +0.00(+0.00%) |
May 19, 2016 | 4.610 | 4.790 | 4.474 | 4.790 | 39,702 | +0.18(+3.90%) |
May 18, 2016 | 4.590 | 4.670 | 4.540 | 4.610 | 27,418 | -0.01(-0.22%) |
May 17, 2016 | 4.500 | 4.620 | 4.490 | 4.620 | 49,223 | +0.16(+3.59%) |
May 16, 2016 | 4.530 | 4.560 | 4.460 | 4.460 | 59,448 | -0.06(-1.33%) |
May 13, 2016 | 4.350 | 4.520 | 4.350 | 4.520 | 29,941 | +0.00(+0.00%) |
May 12, 2016 | 4.510 | 4.560 | 4.440 | 4.520 | 16,551 | +0.06(+1.35%) |
May 11, 2016 | 4.510 | 4.560 | 4.410 | 4.460 | 21,860 | -0.10(-2.19%) |
May 10, 2016 | 4.420 | 4.580 | 4.350 | 4.560 | 75,560 | +0.20(+4.59%) |
May 09, 2016 | 4.310 | 4.390 | 4.280 | 4.360 | 158,287 | +0.01(+0.23%) |
May 06, 2016 | 4.330 | 4.450 | 4.330 | 4.350 | 34,370 | -0.05(-1.14%) |
May 05, 2016 | 4.360 | 4.480 | 4.282 | 4.400 | 41,384 | +0.00(+0.00%) |
May 04, 2016 | 4.040 | 4.400 | 4.040 | 4.400 | 35,868 | +0.39(+9.73%) |
May 03, 2016 | 3.910 | 4.070 | 3.890 | 4.010 | 13,662 | +0.08(+2.04%) |