Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.400 | 4.500 | 4.350 | 4.500 | 35,871 | +0.05(+1.12%) |
Apr 27, 2017 | 4.400 | 4.450 | 4.300 | 4.450 | 10,927 | +0.05(+1.14%) |
Apr 26, 2017 | 4.750 | 4.750 | 4.350 | 4.400 | 16,524 | -0.40(-8.33%) |
Apr 25, 2017 | 4.450 | 4.825 | 4.100 | 4.800 | 31,439 | +0.40(+9.09%) |
Apr 24, 2017 | 4.300 | 4.500 | 4.250 | 4.400 | 22,034 | +0.15(+3.53%) |
Apr 21, 2017 | 4.200 | 4.350 | 4.200 | 4.250 | 16,992 | -0.10(-2.30%) |
Apr 20, 2017 | 4.150 | 4.350 | 4.000 | 4.350 | 10,424 | +0.15(+3.57%) |
Apr 19, 2017 | 3.550 | 4.350 | 3.500 | 4.200 | 71,165 | +0.55(+15.07%) |
Apr 18, 2017 | 4.050 | 4.150 | 3.650 | 3.650 | 59,428 | -0.35(-8.75%) |
Apr 17, 2017 | 4.000 | 4.100 | 3.900 | 4.000 | 53,848 | -0.15(-3.61%) |
Apr 13, 2017 | 4.200 | 4.200 | 4.150 | 4.150 | 15,388 | +0.00(+0.00%) |
Apr 12, 2017 | 4.150 | 4.250 | 4.050 | 4.150 | 9,902 | +0.00(+0.00%) |
Apr 11, 2017 | 4.250 | 4.250 | 4.050 | 4.150 | 7,327 | -0.05(-1.19%) |
Apr 10, 2017 | 4.200 | 4.250 | 4.175 | 4.200 | 7,573 | +0.05(+1.20%) |
Apr 07, 2017 | 4.125 | 4.300 | 4.050 | 4.150 | 26,853 | +0.05(+1.22%) |
Apr 06, 2017 | 4.300 | 4.305 | 4.050 | 4.100 | 22,429 | -0.25(-5.75%) |
Apr 05, 2017 | 4.450 | 4.500 | 4.323 | 4.350 | 16,238 | -0.10(-2.25%) |
Apr 04, 2017 | 4.550 | 4.550 | 4.350 | 4.450 | 45,677 | -0.15(-3.26%) |
Apr 03, 2017 | 4.650 | 4.900 | 4.534 | 4.600 | 27,767 | -0.15(-3.16%) |
Mar 31, 2017 | 4.550 | 4.750 | 4.200 | 4.750 | 73,886 | +0.15(+3.26%) |
Mar 30, 2017 | 4.500 | 4.638 | 4.450 | 4.600 | 16,690 | +0.00(+0.00%) |
Mar 29, 2017 | 4.100 | 4.650 | 4.100 | 4.600 | 97,367 | +0.50(+12.20%) |
Mar 28, 2017 | 3.900 | 4.200 | 3.750 | 4.100 | 71,249 | +0.20(+5.13%) |
Mar 27, 2017 | 4.100 | 4.100 | 3.795 | 3.900 | 65,662 | -0.10(-2.50%) |
Mar 24, 2017 | 3.950 | 4.000 | 3.800 | 4.000 | 25,039 | +0.00(+0.00%) |
Mar 23, 2017 | 4.250 | 4.250 | 3.950 | 4.000 | 40,749 | -0.30(-6.98%) |
Mar 22, 2017 | 4.300 | 4.300 | 4.250 | 4.300 | 11,706 | +0.00(+0.00%) |
Mar 21, 2017 | 4.750 | 4.750 | 4.100 | 4.300 | 93,799 | -0.35(-7.53%) |
Mar 20, 2017 | 4.400 | 4.700 | 4.150 | 4.650 | 82,790 | +0.30(+6.90%) |
Mar 17, 2017 | 4.100 | 4.688 | 4.100 | 4.350 | 87,944 | +0.25(+6.10%) |
Mar 16, 2017 | 3.900 | 4.100 | 3.850 | 4.100 | 61,855 | +0.30(+7.89%) |
Mar 15, 2017 | 3.850 | 3.850 | 3.650 | 3.800 | 43,033 | +0.05(+1.33%) |
Mar 14, 2017 | 3.950 | 3.975 | 3.750 | 3.750 | 47,284 | -0.20(-5.06%) |
Mar 13, 2017 | 3.900 | 3.950 | 3.850 | 3.950 | 23,481 | +0.15(+3.95%) |
Mar 10, 2017 | 3.700 | 3.900 | 3.700 | 3.800 | 14,639 | +0.05(+1.33%) |
Mar 09, 2017 | 3.950 | 3.950 | 3.600 | 3.750 | 40,961 | -0.15(-3.85%) |
Mar 08, 2017 | 3.600 | 3.950 | 3.550 | 3.900 | 49,679 | +0.35(+9.86%) |
Mar 07, 2017 | 3.650 | 3.650 | 3.405 | 3.550 | 46,227 | -0.15(-4.05%) |
Mar 06, 2017 | 4.000 | 4.000 | 3.500 | 3.700 | 82,169 | -0.10(-2.63%) |
Mar 03, 2017 | 3.800 | 4.274 | 3.450 | 3.800 | 174,435 | +0.05(+1.33%) |
Mar 02, 2017 | 3.150 | 4.750 | 3.050 | 3.750 | 809,992 | +0.70(+22.95%) |
Mar 01, 2017 | 3.000 | 3.050 | 2.850 | 3.050 | 60,196 | +0.10(+3.39%) |
Feb 28, 2017 | 3.000 | 3.050 | 2.950 | 2.950 | 43,264 | -0.05(-1.67%) |
Feb 27, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 31,600 | +0.10(+3.45%) |
Feb 24, 2017 | 2.900 | 2.900 | 2.750 | 2.900 | 39,932 | +0.00(+0.00%) |
Feb 23, 2017 | 3.150 | 3.150 | 2.768 | 2.900 | 59,222 | -0.15(-4.92%) |
Feb 22, 2017 | 3.100 | 3.150 | 3.000 | 3.050 | 87,230 | +0.05(+1.67%) |
Feb 21, 2017 | 2.750 | 3.100 | 2.690 | 3.000 | 115,593 | +0.40(+15.38%) |
Feb 17, 2017 | 2.600 | 2.600 | 2.600 | 0 | +0.15(+6.12%) | |
Feb 16, 2017 | 2.500 | 2.600 | 2.450 | 2.450 | 107,088 | -0.05(-2.00%) |
Feb 15, 2017 | 2.350 | 2.500 | 2.345 | 2.500 | 106,708 | +0.20(+8.70%) |
Feb 14, 2017 | 2.200 | 2.325 | 2.100 | 2.300 | 473,042 | +0.10(+4.55%) |
Feb 13, 2017 | 2.250 | 2.300 | 2.150 | 2.200 | 767,861 | -0.05(-2.22%) |
Feb 10, 2017 | 2.350 | 2.450 | 2.250 | 2.250 | 736,541 | -0.05(-2.17%) |
Feb 09, 2017 | 2.350 | 2.450 | 2.300 | 2.300 | 32,857 | -0.05(-2.13%) |
Feb 08, 2017 | 2.450 | 2.450 | 2.300 | 2.350 | 45,420 | -0.05(-2.08%) |
Feb 07, 2017 | 2.400 | 2.500 | 2.400 | 2.400 | 36,385 | -0.05(-2.04%) |
Feb 06, 2017 | 2.350 | 2.500 | 2.300 | 2.450 | 36,955 | +0.10(+4.26%) |
Feb 03, 2017 | 2.300 | 2.350 | 2.250 | 2.350 | 16,629 | +0.05(+2.17%) |
Feb 02, 2017 | 2.400 | 2.450 | 2.300 | 2.300 | 19,492 | -0.10(-4.17%) |
Feb 01, 2017 | 2.450 | 2.500 | 2.250 | 2.400 | 21,873 | -0.05(-2.04%) |
Jan 31, 2017 | 2.200 | 2.500 | 2.150 | 2.450 | 39,375 | +0.25(+11.36%) |
Jan 30, 2017 | 2.300 | 2.350 | 2.200 | 2.200 | 68,129 | -0.15(-6.38%) |
Jan 27, 2017 | 2.400 | 2.400 | 2.350 | 2.350 | 41,168 | -0.05(-2.08%) |
Jan 26, 2017 | 2.350 | 2.500 | 2.350 | 2.400 | 108,311 | +0.10(+4.35%) |
Jan 25, 2017 | 2.350 | 2.450 | 2.300 | 2.300 | 32,146 | -0.05(-2.13%) |
Jan 24, 2017 | 2.450 | 2.550 | 2.250 | 2.350 | 28,191 | -0.05(-2.08%) |
Jan 23, 2017 | 2.550 | 2.550 | 2.350 | 2.400 | 70,267 | -0.10(-4.00%) |
Jan 20, 2017 | 2.450 | 2.500 | 2.400 | 2.500 | 60,597 | +0.05(+2.04%) |
Jan 19, 2017 | 2.650 | 2.700 | 2.445 | 2.450 | 79,261 | -0.25(-9.26%) |
Jan 18, 2017 | 2.850 | 2.850 | 2.550 | 2.700 | 128,549 | -0.10(-3.57%) |
Jan 17, 2017 | 2.600 | 2.850 | 2.550 | 2.800 | 236,683 | +0.20(+7.69%) |
Jan 13, 2017 | 2.600 | 2.600 | 2.600 | 0 | -0.14(-5.14%) | |
Jan 12, 2017 | 2.663 | 2.850 | 2.663 | 2.741 | 82,786 | +0.07(+2.46%) |
Jan 11, 2017 | 2.600 | 2.750 | 2.500 | 2.675 | 90,583 | +0.27(+11.46%) |
Jan 10, 2017 | 2.325 | 2.700 | 2.325 | 2.400 | 625,807 | +0.10(+4.35%) |
Jan 09, 2017 | 2.200 | 2.375 | 2.175 | 2.300 | 108,602 | +0.00(+0.00%) |
Jan 06, 2017 | 2.350 | 2.550 | 2.250 | 2.300 | 67,090 | +0.00(+0.00%) |
Jan 05, 2017 | 2.300 | 2.550 | 2.250 | 2.300 | 71,719 | +0.00(+0.00%) |
Jan 04, 2017 | 2.300 | 2.300 | 2.000 | 2.300 | 166,678 | -0.05(-2.13%) |
Jan 03, 2017 | 2.650 | 2.650 | 2.300 | 2.350 | 113,593 | -0.05(-2.08%) |
Dec 30, 2016 | 2.400 | 2.400 | 2.400 | 0 | +0.10(+4.35%) | |
Dec 29, 2016 | 2.300 | 2.350 | 2.050 | 2.300 | 176,181 | +0.00(+0.00%) |
Dec 28, 2016 | 2.550 | 2.550 | 2.295 | 2.300 | 146,662 | -0.15(-6.12%) |
Dec 27, 2016 | 2.600 | 2.750 | 2.450 | 2.450 | 249,890 | -0.05(-2.00%) |
Dec 23, 2016 | 2.500 | 2.500 | 2.500 | 0 | -1.10(-30.56%) | |
Dec 22, 2016 | 3.550 | 3.600 | 3.550 | 3.600 | 3,092 | +0.05(+1.41%) |
Dec 21, 2016 | 3.550 | 3.600 | 3.526 | 3.550 | 10,903 | +0.05(+1.43%) |
Dec 20, 2016 | 3.400 | 3.500 | 3.300 | 3.500 | 8,997 | +0.15(+4.48%) |
Dec 19, 2016 | 3.300 | 3.350 | 3.300 | 3.350 | 1,400 | -0.05(-1.47%) |
Dec 16, 2016 | 3.400 | 3.400 | 3.310 | 3.400 | 1,007 | -0.05(-1.45%) |
Dec 15, 2016 | 3.450 | 3.500 | 3.350 | 3.450 | 2,051 | -0.05(-1.43%) |
Dec 14, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 520 | -0.10(-2.78%) |
Dec 12, 2016 | 3.600 | 3.600 | 3.600 | 81 | +0.06(+1.55%) | |
Dec 09, 2016 | 3.550 | 3.550 | 3.400 | 3.545 | 16,322 | +0.02(+0.42%) |
Dec 08, 2016 | 3.530 | 3.530 | 3.530 | 3.530 | 613 | -0.07(-1.94%) |
Dec 07, 2016 | 3.600 | 3.600 | 3.600 | 3.600 | 138 | +0.00(+0.00%) |
Dec 06, 2016 | 3.700 | 3.750 | 3.600 | 3.600 | 9,951 | -0.09(-2.43%) |
Dec 05, 2016 | 3.690 | 3.690 | 3.690 | 3.690 | 2,006 | -0.06(-1.56%) |
Dec 02, 2016 | 3.850 | 3.850 | 3.748 | 3.748 | 1,455 | -0.00(-0.05%) |
Dec 01, 2016 | 3.800 | 3.839 | 3.750 | 3.750 | 2,682 | -0.05(-1.32%) |
Nov 30, 2016 | 3.950 | 3.950 | 3.700 | 3.800 | 6,537 | -0.05(-1.17%) |
Nov 29, 2016 | 3.950 | 3.950 | 3.800 | 3.845 | 6,428 | -0.15(-3.87%) |
Nov 28, 2016 | 3.950 | 4.045 | 3.900 | 4.000 | 1,873 | +0.05(+1.27%) |
Nov 25, 2016 | 3.900 | 3.950 | 3.900 | 3.950 | 1,512 | +0.05(+1.28%) |
Nov 23, 2016 | 3.900 | 3.900 | 3.900 | 0 | -0.15(-3.70%) | |
Nov 22, 2016 | 4.050 | 4.050 | 4.000 | 4.050 | 1,054 | +0.10(+2.53%) |
Nov 21, 2016 | 4.150 | 4.200 | 4.000 | 3.950 | 10,654 | -0.20(-4.82%) |
Nov 18, 2016 | 4.153 | 4.153 | 4.150 | 4.150 | 330 | +0.10(+2.47%) |
Nov 17, 2016 | 4.150 | 4.150 | 4.050 | 4.050 | 1,092 | -0.10(-2.41%) |
Nov 16, 2016 | 4.150 | 4.150 | 4.100 | 4.150 | 815 | +0.00(+0.00%) |
Nov 15, 2016 | 3.900 | 4.200 | 3.900 | 4.150 | 6,701 | +0.20(+5.06%) |
Nov 14, 2016 | 3.950 | 3.950 | 3.800 | 3.950 | 1,992 | -0.05(-1.25%) |
Nov 11, 2016 | 3.950 | 4.000 | 3.950 | 4.000 | 3,776 | +0.05(+1.27%) |
Nov 10, 2016 | 4.100 | 4.100 | 3.950 | 3.950 | 5,025 | -0.05(-1.25%) |
Nov 09, 2016 | 4.050 | 4.250 | 4.000 | 4.000 | 15,130 | +0.05(+1.27%) |
Nov 08, 2016 | 3.900 | 4.050 | 3.900 | 3.950 | 29,044 | +0.05(+1.28%) |
Nov 07, 2016 | 4.300 | 4.300 | 3.900 | 3.900 | 9,077 | -0.40(-9.30%) |
Nov 04, 2016 | 4.300 | 4.350 | 4.300 | 4.300 | 11,336 | +0.09(+2.11%) |
Nov 03, 2016 | 4.550 | 4.550 | 4.205 | 4.211 | 8,756 | -0.34(-7.44%) |
Nov 02, 2016 | 4.600 | 4.600 | 4.500 | 4.550 | 21,579 | -0.10(-2.15%) |
Nov 01, 2016 | 4.350 | 4.700 | 4.350 | 4.650 | 12,956 | +0.25(+5.68%) |
Oct 31, 2016 | 4.500 | 4.500 | 4.400 | 4.400 | 2,002 | -0.25(-5.38%) |
Oct 28, 2016 | 4.500 | 4.670 | 4.500 | 4.650 | 4,159 | -0.05(-1.06%) |
Oct 27, 2016 | 4.650 | 4.950 | 4.650 | 4.700 | 7,795 | -0.10(-2.08%) |
Oct 25, 2016 | 4.800 | 4.800 | 4.800 | 0 | -0.20(-4.00%) | |
Oct 24, 2016 | 4.800 | 5.100 | 4.800 | 5.000 | 6,671 | +0.20(+4.17%) |
Oct 21, 2016 | 4.500 | 4.850 | 4.500 | 4.800 | 9,244 | +0.15(+3.23%) |
Oct 19, 2016 | 4.700 | 4.650 | 4.650 | 4.650 | 19 | +0.05(+1.09%) |
Oct 18, 2016 | 4.700 | 4.800 | 4.600 | 4.600 | 8,608 | -0.10(-2.13%) |
Oct 17, 2016 | 5.050 | 5.050 | 4.700 | 4.700 | 25,435 | -0.31(-6.19%) |
Oct 14, 2016 | 5.200 | 5.200 | 5.010 | 5.010 | 8,087 | -0.11(-2.15%) |
Oct 13, 2016 | 5.200 | 5.250 | 5.120 | 5.120 | 10,691 | -0.08(-1.54%) |
Oct 12, 2016 | 5.150 | 5.300 | 5.100 | 5.200 | 12,878 | +0.09(+1.76%) |
Oct 11, 2016 | 5.150 | 5.315 | 5.102 | 5.110 | 13,702 | -0.04(-0.78%) |
Oct 10, 2016 | 5.250 | 5.300 | 5.140 | 5.150 | 18,070 | -0.10(-1.90%) |
Oct 07, 2016 | 5.200 | 5.360 | 5.200 | 5.250 | 17,991 | +0.10(+1.94%) |
Oct 06, 2016 | 5.110 | 5.423 | 5.100 | 5.150 | 44,749 | +0.04(+0.78%) |
Oct 05, 2016 | 5.010 | 5.300 | 5.010 | 5.110 | 17,570 | +0.10(+2.00%) |
Oct 04, 2016 | 5.160 | 5.305 | 5.010 | 5.010 | 4,231 | -0.39(-7.22%) |
Oct 03, 2016 | 5.360 | 5.400 | 5.360 | 5.400 | 757 | +0.18(+3.45%) |
Sep 30, 2016 | 5.390 | 5.400 | 5.210 | 5.220 | 22,514 | +0.01(+0.19%) |
Sep 29, 2016 | 5.090 | 5.470 | 5.090 | 5.210 | 17,582 | +0.18(+3.58%) |
Sep 28, 2016 | 4.730 | 5.100 | 4.500 | 5.030 | 3,409 | -0.07(-1.37%) |
Sep 27, 2016 | 5.280 | 5.329 | 4.910 | 5.100 | 3,230 | -0.18(-3.41%) |
Sep 26, 2016 | 5.620 | 6.239 | 5.280 | 5.280 | 17,112 | -0.23(-4.17%) |
Sep 23, 2016 | 5.250 | 5.750 | 5.180 | 5.510 | 40,722 | +0.69(+14.31%) |
Sep 22, 2016 | 4.800 | 4.900 | 4.800 | 4.820 | 13,540 | +0.02(+0.42%) |
Sep 21, 2016 | 4.700 | 4.800 | 4.700 | 4.800 | 2,700 | +0.00(+0.00%) |
Sep 20, 2016 | 4.510 | 4.945 | 4.500 | 4.800 | 32,056 | +0.29(+6.43%) |
Sep 19, 2016 | 4.560 | 4.560 | 4.500 | 4.510 | 3,866 | -0.08(-1.74%) |
Sep 16, 2016 | 4.610 | 4.700 | 4.590 | 4.590 | 754 | -0.01(-0.22%) |
Sep 15, 2016 | 4.650 | 4.650 | 4.586 | 4.600 | 3,608 | -0.05(-1.08%) |
Sep 14, 2016 | 4.910 | 4.910 | 4.600 | 4.650 | 12,294 | -0.16(-3.33%) |
Sep 13, 2016 | 4.700 | 5.150 | 4.580 | 4.810 | 24,536 | +0.11(+2.34%) |
Sep 12, 2016 | 4.900 | 4.900 | 4.550 | 4.700 | 4,785 | -0.25(-5.05%) |
Sep 09, 2016 | 4.503 | 4.950 | 4.450 | 4.950 | 15,035 | +0.34(+7.38%) |
Sep 08, 2016 | 4.820 | 4.820 | 4.610 | 4.610 | 2,150 | -0.15(-3.15%) |
Sep 07, 2016 | 4.820 | 4.820 | 4.700 | 4.760 | 12,352 | -0.04(-0.83%) |
Sep 06, 2016 | 4.900 | 5.000 | 4.790 | 4.800 | 24,758 | -0.10(-2.04%) |
Sep 02, 2016 | 4.900 | 4.900 | 4.900 | 4.900 | 9,300 | +0.12(+2.51%) |
Sep 01, 2016 | 4.722 | 4.780 | 4.722 | 4.780 | 421 | +0.02(+0.42%) |
Aug 31, 2016 | 4.760 | 4.760 | 4.760 | 4.760 | 165 | -0.09(-1.86%) |
Aug 30, 2016 | 4.950 | 5.050 | 4.750 | 4.850 | 12,237 | +0.34(+7.54%) |
Aug 29, 2016 | 4.770 | 4.770 | 4.510 | 4.510 | 3,547 | -0.30(-6.24%) |
Aug 26, 2016 | 4.810 | 4.810 | 4.810 | 4.810 | 101 | -0.01(-0.21%) |
Aug 25, 2016 | 4.900 | 4.900 | 4.800 | 4.820 | 7,030 | +0.02(+0.42%) |
Aug 24, 2016 | 4.760 | 4.970 | 4.750 | 4.800 | 24,767 | +0.08(+1.69%) |
Aug 23, 2016 | 4.853 | 5.040 | 4.700 | 4.720 | 11,306 | +0.01(+0.21%) |
Aug 22, 2016 | 4.790 | 4.890 | 4.700 | 4.710 | 14,348 | +0.10(+2.17%) |
Aug 19, 2016 | 4.700 | 4.860 | 4.470 | 4.610 | 8,700 | +0.31(+7.21%) |
Aug 18, 2016 | 4.310 | 4.310 | 4.300 | 4.300 | 1,363 | -0.01(-0.23%) |
Aug 17, 2016 | 4.870 | 4.870 | 4.310 | 4.310 | 2,432 | -0.08(-1.82%) |
Aug 16, 2016 | 4.710 | 4.715 | 4.390 | 4.390 | 5,343 | +0.05(+1.15%) |
Aug 15, 2016 | 4.340 | 4.340 | 4.337 | 4.340 | 2,045 | +0.04(+0.93%) |
Aug 12, 2016 | 4.600 | 4.660 | 4.250 | 4.300 | 18,024 | -0.30(-6.52%) |
Aug 11, 2016 | 4.700 | 4.700 | 4.600 | 4.600 | 19,004 | -0.03(-0.65%) |
Aug 10, 2016 | 4.390 | 5.020 | 4.390 | 4.630 | 97,431 | +0.24(+5.47%) |
Aug 09, 2016 | 4.220 | 4.440 | 4.210 | 4.390 | 1,094 | +0.14(+3.29%) |
Aug 08, 2016 | 4.200 | 4.400 | 4.200 | 4.250 | 9,115 | +0.01(+0.24%) |
Aug 05, 2016 | 4.220 | 4.240 | 4.220 | 4.240 | 707 | +0.04(+0.95%) |
Aug 04, 2016 | 4.150 | 4.200 | 4.150 | 4.200 | 2,509 | -0.02(-0.47%) |
Aug 03, 2016 | 4.220 | 4.220 | 4.220 | 4.220 | 625 | -0.05(-1.16%) |
Aug 02, 2016 | 4.200 | 4.270 | 4.200 | 4.270 | 1,828 | +0.07(+1.66%) |
Aug 01, 2016 | 4.300 | 4.300 | 4.160 | 4.200 | 1,801 | -0.10(-2.33%) |
Jul 29, 2016 | 4.300 | 4.394 | 4.300 | 4.300 | 3,041 | -0.00(-0.00%) |
Jul 28, 2016 | 4.300 | 4.360 | 4.300 | 4.300 | 10,300 | +0.00(+0.00%) |
Jul 27, 2016 | 4.350 | 4.374 | 4.300 | 4.300 | 2,854 | -0.03(-0.69%) |
Jul 26, 2016 | 4.450 | 4.520 | 4.300 | 4.330 | 11,185 | -0.10(-2.26%) |
Jul 25, 2016 | 4.420 | 4.430 | 4.420 | 4.430 | 618 | +0.01(+0.23%) |
Jul 22, 2016 | 4.410 | 4.420 | 4.410 | 4.420 | 1,506 | +0.02(+0.44%) |
Jul 21, 2016 | 4.430 | 4.430 | 4.400 | 4.401 | 2,140 | -0.05(-1.11%) |
Jul 20, 2016 | 4.280 | 4.450 | 4.280 | 4.450 | 2,925 | +0.13(+3.01%) |
Jul 19, 2016 | 4.310 | 4.408 | 4.310 | 4.320 | 1,345 | -0.08(-1.82%) |
Jul 18, 2016 | 4.380 | 4.400 | 4.280 | 4.400 | 947 | +0.11(+2.56%) |
Jul 15, 2016 | 4.150 | 4.360 | 4.044 | 4.290 | 22,400 | +0.08(+1.90%) |
Jul 14, 2016 | 4.210 | 4.210 | 4.200 | 4.210 | 697 | +0.16(+3.95%) |
Jul 13, 2016 | 3.900 | 4.140 | 3.860 | 4.050 | 2,456 | +0.21(+5.47%) |
Jul 12, 2016 | 3.964 | 3.964 | 3.840 | 3.840 | 425 | +0.00(+0.00%) |
Jul 11, 2016 | 3.790 | 3.840 | 3.790 | 3.840 | 303 | +0.08(+2.13%) |
Jul 08, 2016 | 3.840 | 3.960 | 3.760 | 3.760 | 6,200 | -0.06(-1.57%) |
Jul 07, 2016 | 3.960 | 4.020 | 3.750 | 3.820 | 5,700 | +0.05(+1.33%) |
Jul 05, 2016 | 3.840 | 3.980 | 3.770 | 3.770 | 3,613 | +0.04(+1.07%) |
Jul 01, 2016 | 3.850 | 3.730 | 3.730 | 3.730 | 600 | -0.25(-6.28%) |
Jun 30, 2016 | 3.955 | 3.990 | 3.830 | 3.980 | 7,122 | -0.01(-0.25%) |
Jun 29, 2016 | 3.900 | 4.190 | 3.900 | 3.990 | 5,445 | +0.09(+2.31%) |
Jun 28, 2016 | 3.565 | 4.040 | 3.553 | 3.900 | 21,942 | +0.40(+11.43%) |
Jun 27, 2016 | 3.670 | 3.690 | 3.300 | 3.500 | 9,434 | -0.21(-5.66%) |
Jun 24, 2016 | 3.720 | 3.840 | 3.710 | 3.710 | 2,004 | -0.16(-4.13%) |
Jun 23, 2016 | 4.000 | 4.240 | 3.690 | 3.870 | 14,622 | -0.07(-1.78%) |
Jun 22, 2016 | 3.920 | 4.000 | 3.800 | 3.940 | 9,226 | -0.05(-1.25%) |
Jun 21, 2016 | 4.037 | 4.219 | 3.900 | 3.990 | 10,840 | -0.01(-0.25%) |
Jun 20, 2016 | 4.100 | 4.110 | 3.930 | 4.000 | 9,741 | -0.03(-0.74%) |
Jun 17, 2016 | 4.570 | 4.570 | 4.030 | 4.030 | 3,206 | +0.03(+0.75%) |
Jun 16, 2016 | 3.990 | 4.050 | 3.950 | 4.000 | 8,057 | -0.05(-1.23%) |
Jun 15, 2016 | 3.930 | 4.080 | 3.930 | 4.050 | 10,048 | +0.05(+1.25%) |
Jun 14, 2016 | 4.080 | 4.280 | 3.990 | 4.000 | 19,162 | -0.16(-3.85%) |
Jun 13, 2016 | 4.130 | 4.220 | 4.000 | 4.160 | 4,774 | +0.01(+0.24%) |
Jun 10, 2016 | 4.300 | 4.360 | 4.150 | 4.150 | 6,604 | -0.19(-4.38%) |
Jun 09, 2016 | 4.500 | 4.600 | 4.300 | 4.340 | 38,274 | -0.31(-6.67%) |
Jun 08, 2016 | 4.520 | 4.790 | 4.520 | 4.650 | 5,000 | +0.10(+2.20%) |
Jun 07, 2016 | 4.830 | 4.830 | 4.470 | 4.550 | 5,015 | -0.11(-2.36%) |
Jun 06, 2016 | 4.660 | 4.730 | 4.560 | 4.660 | 24,324 | -0.04(-0.85%) |
Jun 03, 2016 | 4.700 | 4.720 | 4.650 | 4.700 | 14,323 | -0.01(-0.21%) |
Jun 02, 2016 | 4.700 | 4.710 | 4.636 | 4.710 | 668 | -0.07(-1.46%) |
Jun 01, 2016 | 4.730 | 4.780 | 4.690 | 4.780 | 4,360 | -0.07(-1.44%) |
May 31, 2016 | 4.610 | 4.850 | 4.610 | 4.850 | 12,599 | +0.20(+4.30%) |
May 27, 2016 | 4.340 | 4.650 | 4.650 | 4.650 | 139,400 | +0.37(+8.64%) |
May 26, 2016 | 4.340 | 4.498 | 4.280 | 4.280 | 6,258 | -0.14(-3.17%) |
May 25, 2016 | 4.270 | 4.420 | 4.250 | 4.420 | 6,104 | +0.12(+2.79%) |
May 24, 2016 | 4.300 | 4.530 | 4.190 | 4.300 | 13,354 | +0.00(+0.00%) |
May 23, 2016 | 4.400 | 4.400 | 4.060 | 4.300 | 12,270 | +0.12(+2.87%) |
May 20, 2016 | 4.190 | 4.200 | 4.030 | 4.180 | 804,137 | +0.01(+0.24%) |
May 19, 2016 | 4.770 | 4.779 | 3.981 | 4.170 | 58,519 | -0.60(-12.58%) |
May 18, 2016 | 5.130 | 5.300 | 4.600 | 4.770 | 55,361 | -0.37(-7.20%) |
May 17, 2016 | 5.250 | 5.340 | 5.050 | 5.140 | 266,819 | -0.16(-3.02%) |
May 16, 2016 | 5.500 | 5.500 | 5.300 | 5.300 | 16,058 | -0.26(-4.68%) |
May 13, 2016 | 5.660 | 5.660 | 5.480 | 5.560 | 575 | +0.06(+1.03%) |
May 12, 2016 | 5.500 | 5.504 | 5.500 | 5.504 | 1,112 | -0.07(-1.19%) |
May 11, 2016 | 5.780 | 5.780 | 5.440 | 5.570 | 7,370 | +0.05(+0.91%) |
May 10, 2016 | 5.660 | 5.770 | 5.510 | 5.520 | 3,398 | -0.02(-0.36%) |
May 09, 2016 | 5.900 | 6.075 | 5.350 | 5.540 | 7,600 | -0.36(-6.10%) |
May 06, 2016 | 5.930 | 6.200 | 5.900 | 5.900 | 5,461 | +0.00(+0.00%) |
May 05, 2016 | 5.900 | 6.010 | 5.730 | 5.900 | 21,885 | +0.00(+0.00%) |
May 04, 2016 | 6.000 | 6.390 | 5.507 | 5.900 | 25,658 | -0.11(-1.83%) |
May 03, 2016 | 5.320 | 6.200 | 5.320 | 6.010 | 40,383 | +0.69(+12.89%) |