Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.183 | 2.363 | 2.183 | 2.218 | 36,587 | -0.05(-2.22%) |
Apr 27, 2017 | 2.411 | 2.422 | 2.268 | 2.268 | 40,690 | -0.21(-8.35%) |
Apr 26, 2017 | 2.512 | 2.517 | 2.475 | 2.475 | 11,257 | -0.04(-1.68%) |
Apr 25, 2017 | 2.490 | 2.586 | 2.395 | 2.517 | 111,907 | +0.12(+4.86%) |
Apr 24, 2017 | 2.411 | 2.448 | 2.400 | 2.400 | 23,020 | +0.03(+1.34%) |
Apr 21, 2017 | 2.432 | 2.432 | 2.342 | 2.369 | 25,171 | -0.01(-0.22%) |
Apr 20, 2017 | 2.337 | 2.485 | 2.294 | 2.374 | 43,076 | +0.03(+1.36%) |
Apr 19, 2017 | 2.533 | 2.533 | 2.341 | 2.342 | 51,068 | -0.09(-3.70%) |
Apr 18, 2017 | 2.487 | 2.522 | 2.257 | 2.432 | 23,998 | +0.05(+2.00%) |
Apr 17, 2017 | 2.294 | 2.565 | 2.273 | 2.384 | 11,614 | +0.11(+4.89%) |
Apr 13, 2017 | 2.236 | 2.347 | 2.236 | 2.273 | 32,122 | +0.04(+1.66%) |
Apr 12, 2017 | 2.172 | 2.257 | 2.162 | 2.236 | 62,720 | +0.08(+3.94%) |
Apr 11, 2017 | 2.257 | 2.263 | 2.130 | 2.151 | 95,207 | -0.08(-3.56%) |
Apr 10, 2017 | 2.310 | 2.369 | 2.167 | 2.231 | 43,832 | +0.03(+1.45%) |
Apr 07, 2017 | 2.172 | 2.403 | 2.130 | 2.199 | 75,604 | -0.01(-0.66%) |
Apr 06, 2017 | 2.252 | 2.252 | 2.187 | 2.214 | 32,096 | -0.05(-2.16%) |
Apr 05, 2017 | 2.453 | 2.554 | 2.225 | 2.263 | 35,700 | -0.02(-0.93%) |
Apr 04, 2017 | 2.358 | 2.517 | 2.247 | 2.284 | 57,685 | -0.04(-1.82%) |
Apr 03, 2017 | 2.310 | 2.607 | 2.310 | 2.326 | 55,029 | -0.01(-0.23%) |
Mar 31, 2017 | 2.321 | 2.331 | 2.266 | 2.331 | 11,655 | +0.04(+1.62%) |
Mar 30, 2017 | 2.305 | 2.305 | 2.278 | 2.294 | 4,285 | -0.03(-1.37%) |
Mar 29, 2017 | 2.305 | 2.331 | 2.305 | 2.326 | 6,856 | +0.04(+1.86%) |
Mar 28, 2017 | 2.323 | 2.331 | 2.284 | 2.284 | 7,018 | -0.05(-2.05%) |
Mar 27, 2017 | 2.294 | 2.331 | 2.294 | 2.331 | 29,446 | +0.04(+1.85%) |
Mar 24, 2017 | 2.321 | 2.369 | 2.289 | 2.289 | 37,193 | -0.04(-1.82%) |
Mar 23, 2017 | 2.326 | 2.416 | 2.316 | 2.331 | 43,166 | -0.08(-3.30%) |
Mar 22, 2017 | 2.395 | 2.411 | 2.324 | 2.411 | 2,185 | +0.02(+0.66%) |
Mar 21, 2017 | 2.411 | 2.411 | 2.343 | 2.395 | 8,266 | -0.01(-0.44%) |
Mar 20, 2017 | 2.496 | 2.602 | 2.385 | 2.406 | 15,548 | -0.11(-4.42%) |
Mar 17, 2017 | 2.305 | 2.644 | 2.305 | 2.517 | 132,138 | +0.21(+9.20%) |
Mar 16, 2017 | 2.321 | 2.358 | 2.305 | 2.305 | 33,700 | -0.03(-1.14%) |
Mar 15, 2017 | 2.353 | 2.427 | 2.331 | 2.331 | 47,682 | -0.03(-1.12%) |
Mar 14, 2017 | 2.358 | 2.374 | 2.358 | 2.358 | 5,765 | -0.01(-0.22%) |
Mar 13, 2017 | 2.411 | 2.459 | 2.342 | 2.363 | 26,215 | +0.03(+1.13%) |
Mar 10, 2017 | 2.363 | 2.437 | 2.332 | 2.337 | 16,522 | -0.02(-0.89%) |
Mar 09, 2017 | 2.379 | 2.431 | 2.358 | 2.358 | 28,178 | +0.01(+0.22%) |
Mar 08, 2017 | 2.258 | 2.368 | 2.232 | 2.353 | 31,438 | -0.04(-1.75%) |
Mar 07, 2017 | 2.321 | 2.426 | 2.284 | 2.395 | 54,950 | +0.05(+2.01%) |
Mar 06, 2017 | 2.354 | 2.389 | 2.272 | 2.347 | 6,632 | -0.01(-0.22%) |
Mar 03, 2017 | 2.384 | 2.431 | 2.347 | 2.353 | 52,518 | +0.00(+0.00%) |
Mar 02, 2017 | 2.284 | 2.379 | 2.284 | 2.353 | 48,599 | +0.07(+2.99%) |
Mar 01, 2017 | 2.321 | 2.416 | 2.258 | 2.284 | 37,393 | -0.02(-0.69%) |
Feb 28, 2017 | 2.410 | 2.410 | 2.300 | 2.300 | 16,246 | -0.12(-4.78%) |
Feb 27, 2017 | 2.405 | 2.416 | 2.347 | 2.416 | 60,493 | +0.03(+1.10%) |
Feb 24, 2017 | 2.389 | 2.393 | 2.316 | 2.389 | 81,662 | -0.02(-0.87%) |
Feb 23, 2017 | 2.473 | 2.536 | 2.395 | 2.410 | 36,283 | -0.01(-0.22%) |
Feb 22, 2017 | 2.479 | 2.594 | 2.416 | 2.416 | 31,897 | -0.05(-2.13%) |
Feb 21, 2017 | 2.484 | 2.484 | 2.416 | 2.468 | 7,510 | -0.01(-0.42%) |
Feb 17, 2017 | 2.479 | 2.479 | 2.479 | 0 | +0.01(+0.21%) | |
Feb 16, 2017 | 2.426 | 2.473 | 2.374 | 2.473 | 29,277 | +0.02(+0.86%) |
Feb 15, 2017 | 2.447 | 2.468 | 2.384 | 2.452 | 6,840 | -0.02(-0.62%) |
Feb 14, 2017 | 2.426 | 2.468 | 2.405 | 2.468 | 13,170 | +0.04(+1.49%) |
Feb 13, 2017 | 2.521 | 2.521 | 2.431 | 2.431 | 5,326 | -0.09(-3.54%) |
Feb 10, 2017 | 2.519 | 2.521 | 2.473 | 2.521 | 1,260 | +0.01(+0.21%) |
Feb 09, 2017 | 2.557 | 2.594 | 2.505 | 2.515 | 22,964 | +0.02(+0.63%) |
Feb 08, 2017 | 2.610 | 2.627 | 2.500 | 2.500 | 17,118 | -0.09(-3.45%) |
Feb 07, 2017 | 2.605 | 2.668 | 2.524 | 2.589 | 25,984 | +0.00(+0.00%) |
Feb 06, 2017 | 2.599 | 2.626 | 2.505 | 2.589 | 10,180 | -0.02(-0.60%) |
Feb 03, 2017 | 2.678 | 2.678 | 2.505 | 2.605 | 25,840 | -0.10(-3.69%) |
Feb 02, 2017 | 2.683 | 2.726 | 2.683 | 2.704 | 17,689 | +0.00(+0.00%) |
Feb 01, 2017 | 2.668 | 2.707 | 2.668 | 2.704 | 10,506 | +0.04(+1.58%) |
Jan 31, 2017 | 2.662 | 2.662 | 2.652 | 2.662 | 1,877 | -0.01(-0.20%) |
Jan 30, 2017 | 2.689 | 2.689 | 2.631 | 2.668 | 19,096 | -0.01(-0.20%) |
Jan 27, 2017 | 2.683 | 2.704 | 2.647 | 2.673 | 19,595 | -0.05(-1.74%) |
Jan 26, 2017 | 2.657 | 2.720 | 2.657 | 2.720 | 11,102 | +0.06(+2.37%) |
Jan 25, 2017 | 2.570 | 2.657 | 2.552 | 2.657 | 81,774 | +0.09(+3.48%) |
Jan 24, 2017 | 2.586 | 2.599 | 2.471 | 2.568 | 18,993 | -0.01(-0.41%) |
Jan 23, 2017 | 2.536 | 2.589 | 2.536 | 2.578 | 14,501 | +0.06(+2.50%) |
Jan 20, 2017 | 2.626 | 2.626 | 2.515 | 2.515 | 15,520 | -0.09(-3.43%) |
Jan 19, 2017 | 2.594 | 2.626 | 2.573 | 2.605 | 12,229 | +0.04(+1.64%) |
Jan 18, 2017 | 2.584 | 2.626 | 2.563 | 2.563 | 12,894 | -0.01(-0.54%) |
Jan 17, 2017 | 2.626 | 2.626 | 2.576 | 2.576 | 12,574 | -0.04(-1.67%) |
Jan 13, 2017 | 2.620 | 2.620 | 2.620 | 0 | +0.04(+1.42%) | |
Jan 12, 2017 | 2.599 | 2.615 | 2.552 | 2.584 | 4,536 | -0.03(-1.01%) |
Jan 11, 2017 | 2.547 | 2.615 | 2.547 | 2.610 | 43,634 | +0.04(+1.43%) |
Jan 10, 2017 | 2.594 | 2.594 | 2.479 | 2.573 | 13,659 | +0.09(+3.81%) |
Jan 09, 2017 | 2.468 | 2.573 | 2.468 | 2.479 | 11,822 | -0.09(-3.67%) |
Jan 06, 2017 | 2.605 | 2.605 | 2.416 | 2.573 | 11,610 | -0.04(-1.41%) |
Jan 05, 2017 | 2.578 | 2.610 | 2.479 | 2.610 | 7,171 | +0.01(+0.20%) |
Jan 04, 2017 | 2.578 | 2.610 | 2.468 | 2.605 | 12,644 | +0.14(+5.53%) |
Jan 03, 2017 | 2.463 | 2.594 | 2.421 | 2.468 | 18,163 | +0.04(+1.51%) |
Dec 30, 2016 | 2.431 | 2.431 | 2.431 | 0 | +0.12(+4.99%) | |
Dec 29, 2016 | 2.442 | 2.468 | 2.284 | 2.316 | 75,233 | -0.13(-5.36%) |
Dec 28, 2016 | 2.506 | 2.568 | 2.442 | 2.447 | 52,375 | -0.12(-4.51%) |
Dec 27, 2016 | 2.573 | 2.594 | 2.502 | 2.563 | 20,616 | -0.02(-0.61%) |
Dec 23, 2016 | 2.578 | 2.578 | 2.578 | 0 | +0.01(+0.41%) | |
Dec 22, 2016 | 2.573 | 2.575 | 2.500 | 2.568 | 13,564 | +0.00(+0.00%) |
Dec 21, 2016 | 2.626 | 2.626 | 2.568 | 2.568 | 70,390 | -0.04(-1.41%) |
Dec 20, 2016 | 2.563 | 2.647 | 2.560 | 2.605 | 34,956 | +0.05(+1.85%) |
Dec 19, 2016 | 2.573 | 2.631 | 2.557 | 2.557 | 28,393 | -0.06(-2.40%) |
Dec 16, 2016 | 2.594 | 2.636 | 2.500 | 2.620 | 59,491 | +0.05(+1.84%) |
Dec 15, 2016 | 2.531 | 2.631 | 2.500 | 2.573 | 50,981 | -0.03(-1.06%) |
Dec 14, 2016 | 2.557 | 2.744 | 2.500 | 2.601 | 78,737 | +0.01(+0.26%) |
Dec 13, 2016 | 2.499 | 2.689 | 2.494 | 2.594 | 41,884 | +0.08(+3.13%) |
Dec 12, 2016 | 2.552 | 2.620 | 2.489 | 2.515 | 43,560 | -0.06(-2.42%) |
Dec 09, 2016 | 2.599 | 2.604 | 2.531 | 2.578 | 16,203 | +0.02(+0.81%) |
Dec 08, 2016 | 2.557 | 2.750 | 2.515 | 2.557 | 141,077 | -0.05(-1.80%) |
Dec 07, 2016 | 2.656 | 2.802 | 2.500 | 2.604 | 131,203 | +0.12(+5.04%) |
Dec 06, 2016 | 2.422 | 2.655 | 2.422 | 2.479 | 56,582 | +0.03(+1.06%) |
Dec 05, 2016 | 2.510 | 2.510 | 2.422 | 2.453 | 23,695 | -0.06(-2.48%) |
Dec 02, 2016 | 2.672 | 2.672 | 2.510 | 2.515 | 16,039 | -0.06(-2.23%) |
Dec 01, 2016 | 2.609 | 2.812 | 2.573 | 2.573 | 25,846 | -0.03(-1.20%) |
Nov 30, 2016 | 2.599 | 2.661 | 2.578 | 2.604 | 82,828 | +0.01(+0.40%) |
Nov 29, 2016 | 2.422 | 2.729 | 2.410 | 2.593 | 102,702 | +0.16(+6.59%) |
Nov 28, 2016 | 2.427 | 2.573 | 2.385 | 2.433 | 81,111 | -0.01(-0.59%) |
Nov 25, 2016 | 2.427 | 2.448 | 2.396 | 2.448 | 43,004 | +0.01(+0.21%) |
Nov 23, 2016 | 2.442 | 2.442 | 2.442 | 0 | +0.10(+4.45%) | |
Nov 22, 2016 | 2.291 | 2.343 | 2.276 | 2.338 | 17,798 | +0.03(+1.35%) |
Nov 21, 2016 | 2.239 | 2.468 | 2.239 | 2.307 | 43,253 | +0.07(+3.02%) |
Nov 18, 2016 | 2.193 | 2.239 | 2.182 | 2.239 | 10,649 | +0.00(+0.00%) |
Nov 17, 2016 | 2.221 | 2.239 | 2.190 | 2.239 | 25,462 | +0.02(+0.94%) |
Nov 16, 2016 | 2.213 | 2.239 | 2.177 | 2.218 | 86,056 | -0.01(-0.56%) |
Nov 15, 2016 | 2.213 | 2.291 | 2.213 | 2.231 | 135,418 | -0.05(-2.19%) |
Nov 14, 2016 | 2.203 | 2.291 | 2.198 | 2.281 | 81,733 | +0.05(+2.34%) |
Nov 11, 2016 | 2.088 | 2.286 | 2.088 | 2.229 | 88,763 | +0.16(+7.54%) |
Nov 10, 2016 | 2.078 | 1.875 | 2.073 | 31,972 | +0.20(+10.56%) | |
Nov 09, 2016 | 1.896 | 1.896 | 1.828 | 1.875 | 10,467 | -0.02(-1.10%) |
Nov 08, 2016 | 1.833 | 1.979 | 1.797 | 1.896 | 38,439 | -0.14(-6.67%) |
Nov 07, 2016 | 2.099 | 2.281 | 1.773 | 2.031 | 65,063 | -0.10(-4.65%) |
Nov 04, 2016 | 2.109 | 2.323 | 2.109 | 2.130 | 12,304 | +0.03(+1.49%) |
Nov 03, 2016 | 2.166 | 2.182 | 2.093 | 2.099 | 10,298 | -0.09(-4.05%) |
Nov 02, 2016 | 2.343 | 2.343 | 2.177 | 2.187 | 22,319 | -0.01(-0.24%) |
Nov 01, 2016 | 2.250 | 2.255 | 2.172 | 2.192 | 23,970 | -0.08(-3.66%) |
Oct 31, 2016 | 2.271 | 2.291 | 2.179 | 2.276 | 21,414 | -0.02(-0.68%) |
Oct 28, 2016 | 2.307 | 2.323 | 2.271 | 2.291 | 4,349 | -0.01(-0.45%) |
Oct 27, 2016 | 2.317 | 2.515 | 2.289 | 2.302 | 7,990 | +0.01(+0.23%) |
Oct 26, 2016 | 2.276 | 2.343 | 2.276 | 2.297 | 18,768 | -0.01(-0.23%) |
Oct 25, 2016 | 2.354 | 2.354 | 2.291 | 2.302 | 7,615 | -0.05(-2.21%) |
Oct 24, 2016 | 2.422 | 2.422 | 2.343 | 2.354 | 11,554 | -0.08(-3.21%) |
Oct 21, 2016 | 2.354 | 2.432 | 2.354 | 2.432 | 576 | +0.07(+3.09%) |
Oct 20, 2016 | 2.399 | 2.399 | 2.359 | 2.359 | 12,418 | -0.07(-2.79%) |
Oct 19, 2016 | 2.416 | 2.453 | 2.359 | 2.427 | 18,876 | +0.02(+0.91%) |
Oct 18, 2016 | 2.369 | 2.405 | 2.343 | 2.405 | 15,171 | +0.00(+0.17%) |
Oct 17, 2016 | 2.442 | 2.463 | 2.390 | 2.401 | 11,798 | -0.04(-1.70%) |
Oct 14, 2016 | 2.474 | 2.526 | 2.406 | 2.442 | 19,383 | -0.04(-1.68%) |
Oct 13, 2016 | 2.489 | 2.500 | 2.465 | 2.484 | 23,348 | +0.09(+3.69%) |
Oct 12, 2016 | 2.474 | 2.474 | 2.369 | 2.396 | 29,936 | +0.00(+0.00%) |
Oct 11, 2016 | 2.473 | 2.473 | 2.375 | 2.396 | 23,985 | +0.01(+0.44%) |
Oct 10, 2016 | 2.422 | 2.474 | 2.349 | 2.385 | 29,990 | -0.08(-3.17%) |
Oct 07, 2016 | 2.359 | 2.468 | 2.359 | 2.463 | 28,327 | +0.00(+0.00%) |
Oct 06, 2016 | 2.463 | 2.474 | 2.401 | 2.463 | 3,900 | +0.00(+0.00%) |
Oct 05, 2016 | 2.489 | 2.494 | 2.422 | 2.463 | 36,189 | +0.04(+1.72%) |
Oct 04, 2016 | 2.489 | 2.500 | 2.422 | 2.422 | 8,472 | -0.08(-3.13%) |
Oct 03, 2016 | 2.484 | 2.579 | 2.422 | 2.500 | 10,171 | +0.02(+0.84%) |
Sep 30, 2016 | 2.494 | 2.557 | 2.411 | 2.479 | 8,888 | +0.03(+1.06%) |
Sep 29, 2016 | 2.448 | 2.625 | 2.448 | 2.453 | 17,034 | -0.03(-1.05%) |
Sep 28, 2016 | 2.547 | 2.656 | 2.442 | 2.479 | 56,440 | -0.02(-0.83%) |
Sep 27, 2016 | 2.526 | 2.661 | 2.437 | 2.500 | 22,317 | +0.02(+0.84%) |
Sep 26, 2016 | 2.672 | 2.700 | 2.479 | 2.479 | 24,705 | -0.13(-4.99%) |
Sep 23, 2016 | 2.619 | 2.677 | 2.515 | 2.609 | 54,832 | -0.02(-0.60%) |
Sep 22, 2016 | 2.645 | 2.672 | 2.619 | 2.625 | 11,504 | -0.05(-1.95%) |
Sep 21, 2016 | 2.646 | 2.796 | 2.614 | 2.677 | 44,997 | +0.03(+1.18%) |
Sep 20, 2016 | 2.698 | 2.708 | 2.630 | 2.645 | 26,630 | -0.02(-0.59%) |
Sep 19, 2016 | 2.708 | 2.724 | 2.630 | 2.661 | 33,218 | -0.09(-3.40%) |
Sep 16, 2016 | 2.703 | 2.796 | 2.625 | 2.755 | 46,197 | +0.05(+1.73%) |
Sep 15, 2016 | 2.703 | 2.749 | 2.703 | 2.708 | 6,968 | -0.03(-1.14%) |
Sep 14, 2016 | 2.750 | 2.750 | 2.682 | 2.739 | 16,347 | +0.02(+0.77%) |
Sep 13, 2016 | 2.781 | 2.833 | 2.713 | 2.718 | 30,710 | -0.03(-1.14%) |
Sep 12, 2016 | 2.770 | 2.822 | 2.739 | 2.750 | 38,688 | -0.05(-1.66%) |
Sep 09, 2016 | 2.855 | 2.877 | 2.796 | 2.796 | 6,802 | -0.02(-0.73%) |
Sep 08, 2016 | 2.920 | 2.934 | 2.775 | 2.817 | 24,138 | +0.03(+1.11%) |
Sep 07, 2016 | 2.863 | 2.879 | 2.770 | 2.786 | 69,919 | -0.01(-0.18%) |
Sep 06, 2016 | 2.863 | 2.967 | 2.781 | 2.791 | 40,855 | -0.10(-3.57%) |
Sep 02, 2016 | 2.832 | 2.894 | 2.894 | 2.894 | 5,610 | -0.03(-1.10%) |
Sep 01, 2016 | 2.900 | 2.927 | 2.739 | 2.927 | 31,316 | +0.05(+1.66%) |
Aug 31, 2016 | 2.900 | 2.922 | 2.879 | 2.879 | 17,434 | -0.03(-1.07%) |
Aug 30, 2016 | 2.968 | 2.968 | 2.879 | 2.910 | 16,101 | -0.05(-1.57%) |
Aug 29, 2016 | 2.941 | 2.964 | 2.869 | 2.956 | 10,645 | +0.05(+1.60%) |
Aug 26, 2016 | 2.936 | 2.998 | 2.894 | 2.910 | 10,594 | -0.06(-1.92%) |
Aug 25, 2016 | 2.946 | 3.049 | 2.907 | 2.967 | 5,599 | +0.07(+2.32%) |
Aug 24, 2016 | 2.982 | 2.982 | 2.853 | 2.899 | 36,343 | -0.02(-0.71%) |
Aug 23, 2016 | 2.907 | 2.962 | 2.905 | 2.920 | 22,182 | +0.00(+0.00%) |
Aug 22, 2016 | 2.946 | 3.075 | 2.848 | 2.920 | 50,208 | -0.07(-2.25%) |
Aug 19, 2016 | 3.189 | 3.365 | 2.923 | 2.987 | 65,429 | -0.28(-8.54%) |
Aug 18, 2016 | 3.515 | 3.564 | 3.034 | 3.266 | 166,681 | -0.28(-7.87%) |
Aug 17, 2016 | 3.602 | 3.602 | 3.494 | 3.546 | 86,624 | -0.01(-0.29%) |
Aug 16, 2016 | 3.597 | 3.608 | 3.556 | 3.556 | 4,910 | -0.03(-0.72%) |
Aug 15, 2016 | 3.556 | 3.588 | 3.556 | 3.582 | 26,442 | +0.02(+0.60%) |
Aug 12, 2016 | 3.577 | 3.587 | 3.561 | 3.561 | 4,353 | -0.05(-1.30%) |
Aug 11, 2016 | 3.571 | 3.608 | 3.571 | 3.608 | 3,312 | -0.01(-0.14%) |
Aug 10, 2016 | 3.577 | 3.661 | 3.566 | 3.613 | 54,749 | +0.04(+1.01%) |
Aug 09, 2016 | 3.577 | 3.597 | 3.577 | 3.577 | 12,920 | -0.02(-0.43%) |
Aug 08, 2016 | 3.623 | 3.644 | 3.587 | 3.592 | 13,702 | -0.06(-1.56%) |
Aug 05, 2016 | 3.701 | 3.711 | 3.592 | 3.649 | 43,792 | -0.16(-4.21%) |
Aug 04, 2016 | 3.763 | 3.809 | 3.757 | 3.809 | 3,045 | +0.02(+0.55%) |
Aug 03, 2016 | 3.749 | 3.788 | 3.721 | 3.788 | 3,676 | +0.05(+1.38%) |
Aug 02, 2016 | 3.763 | 3.763 | 3.640 | 3.737 | 5,365 | +0.03(+0.70%) |
Aug 01, 2016 | 3.768 | 3.809 | 3.696 | 3.711 | 13,206 | -0.08(-2.18%) |
Jul 29, 2016 | 3.799 | 3.825 | 3.752 | 3.794 | 12,171 | +0.00(+0.00%) |
Jul 28, 2016 | 3.754 | 3.825 | 3.754 | 3.794 | 10,080 | +0.07(+1.80%) |
Jul 27, 2016 | 3.773 | 3.814 | 3.701 | 3.726 | 2,598 | -0.09(-2.44%) |
Jul 26, 2016 | 3.825 | 3.825 | 3.623 | 3.820 | 6,587 | -0.00(-0.12%) |
Jul 25, 2016 | 3.639 | 3.835 | 3.633 | 3.824 | 19,727 | +0.05(+1.24%) |
Jul 22, 2016 | 3.701 | 3.783 | 3.701 | 3.777 | 21,634 | +0.11(+2.93%) |
Jul 21, 2016 | 3.695 | 3.711 | 3.670 | 3.670 | 6,017 | -0.03(-0.89%) |
Jul 20, 2016 | 3.763 | 3.763 | 3.680 | 3.703 | 2,358 | -0.07(-1.73%) |
Jul 19, 2016 | 3.732 | 3.788 | 3.732 | 3.768 | 3,550 | -0.01(-0.29%) |
Jul 18, 2016 | 3.680 | 3.788 | 3.680 | 3.779 | 2,981 | +0.04(+1.12%) |
Jul 15, 2016 | 3.706 | 3.737 | 3.670 | 3.737 | 4,639 | +0.01(+0.19%) |
Jul 14, 2016 | 3.670 | 3.783 | 3.670 | 3.730 | 7,553 | +0.01(+0.22%) |
Jul 13, 2016 | 3.742 | 3.773 | 3.654 | 3.721 | 32,727 | -0.05(-1.37%) |
Jul 12, 2016 | 3.799 | 3.814 | 3.732 | 3.773 | 21,071 | +0.01(+0.27%) |
Jul 11, 2016 | 3.763 | 3.763 | 3.731 | 3.763 | 3,881 | +0.05(+1.28%) |
Jul 08, 2016 | 3.721 | 3.776 | 3.715 | 3.715 | 7,164 | -0.01(-0.31%) |
Jul 07, 2016 | 3.768 | 3.768 | 3.703 | 3.726 | 4,094 | +0.03(+0.84%) |
Jul 05, 2016 | 3.654 | 3.773 | 3.639 | 3.695 | 17,821 | +0.06(+1.56%) |
Jul 01, 2016 | 3.644 | 3.639 | 3.639 | 3.639 | 10,060 | +0.04(+1.00%) |
Jun 30, 2016 | 3.520 | 3.664 | 3.520 | 3.602 | 16,318 | +0.10(+2.94%) |
Jun 29, 2016 | 3.556 | 3.747 | 3.499 | 3.499 | 18,875 | -0.10(-2.90%) |
Jun 28, 2016 | 3.732 | 3.732 | 3.604 | 3.604 | 3,275 | -0.09(-2.47%) |
Jun 27, 2016 | 3.613 | 3.778 | 3.613 | 3.695 | 7,063 | +0.08(+2.29%) |
Jun 24, 2016 | 3.623 | 3.670 | 3.566 | 3.613 | 7,274 | -0.04(-0.99%) |
Jun 23, 2016 | 3.690 | 3.763 | 3.649 | 3.649 | 14,062 | -0.02(-0.42%) |
Jun 22, 2016 | 3.623 | 3.690 | 3.613 | 3.664 | 6,653 | -0.03(-0.70%) |
Jun 21, 2016 | 3.635 | 3.701 | 3.635 | 3.690 | 4,655 | -0.01(-0.28%) |
Jun 20, 2016 | 3.747 | 3.747 | 3.701 | 3.701 | 4,631 | +0.05(+1.42%) |
Jun 17, 2016 | 3.633 | 3.768 | 3.633 | 3.649 | 10,829 | -0.07(-1.94%) |
Jun 16, 2016 | 3.726 | 3.773 | 3.618 | 3.721 | 33,181 | -0.08(-2.04%) |
Jun 15, 2016 | 3.602 | 3.799 | 3.587 | 3.799 | 1,971 | +0.20(+5.45%) |
Jun 14, 2016 | 3.701 | 3.851 | 3.556 | 3.602 | 35,815 | -0.15(-3.99%) |
Jun 13, 2016 | 3.752 | 3.851 | 3.556 | 3.752 | 21,431 | -0.02(-0.41%) |
Jun 10, 2016 | 3.646 | 3.788 | 3.581 | 3.768 | 43,750 | +0.19(+5.23%) |
Jun 09, 2016 | 3.732 | 3.773 | 3.581 | 3.581 | 26,639 | -0.11(-3.01%) |
Jun 08, 2016 | 3.692 | 3.758 | 3.560 | 3.692 | 22,641 | -0.03(-0.82%) |
Jun 07, 2016 | 3.599 | 3.788 | 3.594 | 3.722 | 49,152 | +0.16(+4.40%) |
Jun 06, 2016 | 3.505 | 3.610 | 3.505 | 3.566 | 37,791 | +0.10(+2.77%) |
Jun 03, 2016 | 3.414 | 3.500 | 3.414 | 3.469 | 15,029 | +0.05(+1.33%) |
Jun 02, 2016 | 3.439 | 3.490 | 3.399 | 3.424 | 702,334 | -0.05(-1.31%) |
Jun 01, 2016 | 3.490 | 3.490 | 3.439 | 3.469 | 3,978 | +0.02(+0.59%) |
May 31, 2016 | 3.452 | 3.490 | 3.442 | 3.449 | 5,419 | -0.02(-0.44%) |
May 27, 2016 | 3.404 | 3.464 | 3.464 | 3.464 | 4,152 | -0.01(-0.29%) |
May 26, 2016 | 3.303 | 3.490 | 3.292 | 3.474 | 35,784 | +0.16(+4.88%) |
May 25, 2016 | 3.338 | 3.384 | 3.313 | 3.313 | 4,951 | +0.03(+0.93%) |
May 24, 2016 | 3.308 | 3.338 | 3.277 | 3.282 | 17,249 | +0.01(+0.15%) |
May 23, 2016 | 3.328 | 3.328 | 3.257 | 3.277 | 20,429 | +0.12(+3.68%) |
May 20, 2016 | 3.217 | 3.257 | 3.161 | 3.161 | 25,291 | -0.04(-1.26%) |
May 19, 2016 | 3.227 | 3.399 | 3.163 | 3.201 | 36,812 | -0.01(-0.31%) |
May 18, 2016 | 3.222 | 3.222 | 3.212 | 3.212 | 3,841 | +0.00(+0.00%) |
May 17, 2016 | 3.237 | 3.313 | 3.161 | 3.212 | 27,489 | -0.04(-1.19%) |
May 16, 2016 | 3.348 | 3.388 | 3.250 | 3.250 | 7,272 | -0.03(-0.83%) |
May 13, 2016 | 3.389 | 3.389 | 3.268 | 3.277 | 3,709 | +0.01(+0.31%) |
May 12, 2016 | 3.348 | 3.394 | 3.267 | 3.267 | 7,385 | -0.12(-3.44%) |
May 11, 2016 | 3.346 | 3.384 | 3.292 | 3.383 | 14,592 | +0.08(+2.53%) |
May 10, 2016 | 3.310 | 3.310 | 3.300 | 3.300 | 3,462 | -0.07(-2.03%) |
May 09, 2016 | 3.297 | 3.373 | 3.297 | 3.368 | 10,924 | +0.04(+1.22%) |
May 06, 2016 | 3.312 | 3.328 | 3.262 | 3.328 | 2,439 | -0.01(-0.24%) |
May 05, 2016 | 3.345 | 3.378 | 3.328 | 3.336 | 7,632 | +0.02(+0.55%) |
May 04, 2016 | 3.429 | 3.429 | 3.292 | 3.318 | 17,237 | +0.02(+0.61%) |
May 03, 2016 | 3.267 | 3.439 | 3.267 | 3.297 | 3,913 | -0.14(-3.98%) |